[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
Altria : 알트리아 ( MO:US )
58.28USD ▼ -0.45 (-0.77%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 58.28 | ▼-0.45 | ▼-0.77% |
| 25-04-24 | 58.73 | ▲0.09 | ▲0.15% |
| 25-04-23 | 58.64 | ▼-0.23 | ▼-0.39% |
| 25-04-22 | 58.87 | ▲1.20 | ▲2.08% |
| 25-04-21 | 57.67 | ▼-0.48 | ▼-0.83% |
| 25-04-18 | 58.15 | ▲0.01 | ▲0.02% |
| 25-04-17 | 58.14 | ▲0.86 | ▲1.5% |
| 25-04-16 | 57.28 | ▼-0.30 | ▼-0.52% |
| 25-04-15 | 57.58 | ▲0.39 | ▲0.68% |
| 25-04-14 | 57.19 | ▲0.50 | ▲0.88% |
| 25-04-11 | 56.69 | ▲0.16 | ▲0.28% |
| 25-04-10 | 56.53 | ▲0.21 | ▲0.37% |
| 25-04-09 | 56.32 | ▲0.71 | ▲1.28% |
| 25-04-08 | 55.61 | ▼-0.13 | ▼-0.23% |
| 25-04-07 | 55.74 | ▼-0.32 | ▼-0.57% |
| 25-04-04 | 56.06 | ▼-1.89 | ▼-3.26% |
| 25-04-03 | 57.95 | ▲0.74 | ▲1.29% |
| 25-04-02 | 57.21 | ▼-1.76 | ▼-2.98% |
| 25-04-01 | 58.97 | ▼-1.17 | ▼-1.95% |
| 25-03-31 | 60.14 | ▲1.98 | ▲3.4% |
| 25-03-28 | 58.16 | ▼-0.17 | ▼-0.29% |
| 25-03-27 | 58.33 | ▲0.61 | ▲1.06% |
| 25-03-26 | 57.72 | ▲1.00 | ▲1.76% |
| 25-03-25 | 56.72 | ▼-0.89 | ▼-1.54% |
| 25-03-24 | 57.61 | ▲0.18 | ▲0.31% |
| 25-03-21 | 57.43 | ▼-0.65 | ▼-1.12% |
| 25-03-20 | 58.08 | ▲0.10 | ▲0.17% |
| 25-03-19 | 57.98 | ▼-0.37 | ▼-0.63% |
| 25-03-18 | 58.35 | ▼-0.50 | ▼-0.85% |
| 25-03-17 | 58.85 | ▼-0.12 | ▼-0.2% |
| 25-03-14 | 58.97 | ▲0.46 | ▲0.79% |
| 25-03-13 | 58.51 | ▲0.68 | ▲1.18% |
| 25-03-12 | 57.83 | ▼-0.37 | ▼-0.64% |
| 25-03-11 | 58.20 | ▼-0.79 | ▼-1.34% |
| 25-03-10 | 58.99 | ▲1.21 | ▲2.09% |
| 25-03-07 | 57.78 | ▲0.65 | ▲1.14% |
| 25-03-06 | 57.13 | ▲1.21 | ▲2.16% |
| 25-03-05 | 55.92 | ▼-0.43 | ▼-0.76% |
| 25-03-04 | 56.35 | ▼-0.97 | ▼-1.69% |
| 25-03-03 | 57.32 | ▲1.51 | ▲2.71% |
| 25-02-28 | 55.81 | ▲0.76 | ▲1.38% |
| 25-02-27 | 55.05 | ▲0.20 | ▲0.36% |
| 25-02-26 | 54.85 | ▼-1.11 | ▼-1.98% |
| 25-02-25 | 55.96 | ▲0.79 | ▲1.43% |
| 25-02-24 | 55.17 | ▲0.16 | ▲0.29% |
| 25-02-21 | 55.01 | ▲0.70 | ▲1.29% |
| 25-02-20 | 54.31 | ▲0.94 | ▲1.76% |
| 25-02-19 | 53.37 | ▲0.67 | ▲1.27% |
| 25-02-18 | 52.70 | ▼-0.67 | ▼-1.26% |
| 25-02-14 | 53.37 | ▼-0.34 | ▼-0.63% |
| 25-02-13 | 53.71 | ▲0.34 | ▲0.64% |
| 25-02-12 | 53.37 | ▼-0.53 | ▼-0.98% |
| 25-02-11 | 53.90 | ▲0.07 | ▲0.13% |
| 25-02-10 | 53.83 | ▲1.18 | ▲2.24% |
| 25-02-07 | 52.65 | ▼-0.03 | ▼-0.06% |
| 25-02-06 | 52.68 | ▲0.08 | ▲0.15% |
| 25-02-05 | 52.60 | ▼-0.02 | ▼-0.04% |
| 25-02-04 | 52.62 | ▼-0.25 | ▼-0.47% |
| 25-02-03 | 52.87 | ▲0.68 | ▲1.3% |
| 25-01-31 | 52.19 | ▲0.65 | ▲1.26% |
| 25-01-30 | 51.54 | ▼-1.26 | ▼-2.39% |
| 25-01-29 | 52.80 | ▲0.27 | ▲0.51% |
| 25-01-28 | 52.53 | ▼-0.87 | ▼-1.63% |
| 25-01-27 | 53.40 | ▲1.37 | ▲2.63% |
| 25-01-24 | 52.03 | ▲0.88 | ▲1.72% |
| 25-01-23 | 51.15 | ▲0.32 | ▲0.63% |
| 25-01-22 | 50.83 | ▼-0.63 | ▼-1.22% |
| 25-01-21 | 51.46 | ▼-0.47 | ▼-0.91% |
| 25-01-17 | 51.93 | ▲0.79 | ▲1.54% |
| 25-01-16 | 51.14 | ▲0.11 | ▲0.22% |
| 25-01-15 | 51.03 | ▼-0.31 | ▼-0.6% |
| 25-01-14 | 51.34 | ▲0.50 | ▲0.98% |
| 25-01-13 | 50.84 | ▲0.06 | ▲0.12% |
| 25-01-10 | 50.78 | ▼-0.66 | ▼-1.28% |
| 25-01-08 | 51.44 | ▼-0.03 | ▼-0.06% |
| 25-01-07 | 51.47 | ▼-0.59 | ▼-1.13% |
| 25-01-06 | 52.06 | ▼-1.09 | ▼-2.05% |
| 25-01-03 | 53.15 | ▲0.61 | ▲1.16% |
| 25-01-02 | 52.54 | ▲0.26 | ▲0.5% |
| 24-12-31 | 52.28 | ▲0.22 | ▲0.42% |
| 24-12-30 | 52.06 | ▼-0.35 | ▼-0.67% |
| 24-12-27 | 52.41 | ▼-0.17 | ▼-0.32% |
| 24-12-26 | 52.58 | ▼-1.12 | ▼-2.09% |
| 24-12-24 | 53.70 | ▲0.08 | ▲0.15% |
| 24-12-23 | 53.62 | ▼-0.12 | ▼-0.22% |
| 24-12-20 | 53.74 | ▲0.71 | ▲1.34% |
| 24-12-19 | 53.03 | ▼-0.23 | ▼-0.43% |
| 24-12-18 | 53.26 | ▼-0.93 | ▼-1.72% |
| 24-12-17 | 54.19 | ▼-0.57 | ▼-1.04% |
| 24-12-16 | 54.76 | ▼-0.11 | ▼-0.2% |
| 24-12-13 | 54.87 | ▼-0.12 | ▼-0.22% |
| 24-12-12 | 54.99 | ▲0.27 | ▲0.49% |
| 24-12-11 | 54.72 | ▼-0.80 | ▼-1.44% |
| 24-12-10 | 55.52 | ▼-0.40 | ▼-0.72% |
| 24-12-09 | 55.92 | ▼-1.39 | ▼-2.43% |
| 24-12-06 | 57.31 | ▲0.37 | ▲0.65% |
| 24-12-05 | 56.94 | ▲0.56 | ▲0.99% |
| 24-12-04 | 56.38 | ▼-0.56 | ▼-0.98% |
| 24-12-03 | 56.94 | ▼-0.21 | ▼-0.37% |
| 24-12-02 | 57.15 | ▼-0.59 | ▼-1.02% |
| 24-11-29 | 57.74 | ▲0.11 | ▲0.19% |
| 24-11-27 | 57.63 | ▲0.07 | ▲0.12% |
| 24-11-26 | 57.56 | ▲0.94 | ▲1.66% |
| 24-11-25 | 56.62 | ▼-0.21 | ▼-0.37% |
| 24-11-22 | 56.83 | ▲0.79 | ▲1.41% |
| 24-11-21 | 56.04 | ▲0.12 | ▲0.21% |
| 24-11-20 | 55.92 | ▲0.08 | ▲0.14% |
| 24-11-19 | 55.84 | ▼-0.43 | ▼-0.76% |
| 24-11-18 | 56.27 | ▲0.30 | ▲0.54% |
| 24-11-15 | 55.97 | ▲0.62 | ▲1.12% |
| 24-11-14 | 55.35 | ▲0.14 | ▲0.25% |
| 24-11-13 | 55.21 | ▲0.77 | ▲1.41% |
| 24-11-12 | 54.44 | ▲0.38 | ▲0.7% |
| 24-11-08 | 54.06 | ▲0.59 | ▲1.1% |
| 24-11-07 | 53.47 | ▼-0.81 | ▼-1.49% |
| 24-11-06 | 54.28 | ▲0.13 | ▲0.24% |
| 24-11-05 | 54.15 | ▲0.32 | ▲0.59% |
| 24-11-04 | 53.83 | ▼-0.02 | ▼-0.04% |
| 24-11-01 | 53.85 | ▼-0.67 | ▼-1.23% |
| 24-10-31 | 54.52 | ▲3.89 | ▲7.68% |
| 24-10-30 | 50.63 | ▲0.63 | ▲1.26% |
| 24-10-29 | 50.00 | ▼-0.29 | ▼-0.58% |
| 24-10-28 | 50.29 | ▲0.60 | ▲1.21% |
| 24-10-25 | 49.69 | ▼-0.25 | ▼-0.5% |
| 24-10-24 | 49.94 | ▲0.16 | ▲0.32% |
| 24-10-23 | 49.78 | ▼-0.26 | ▼-0.52% |
| 24-10-22 | 50.04 | ▲0.96 | ▲1.96% |
| 24-10-21 | 49.08 | ▼-0.52 | ▼-1.05% |
| 24-10-18 | 49.60 | ▼-0.19 | ▼-0.38% |
| 24-10-17 | 49.79 | ▼-0.38 | ▼-0.76% |
| 24-10-16 | 50.17 | ▲0.31 | ▲0.62% |
| 24-10-15 | 49.86 | ▲0.01 | ▲0.02% |
| 24-10-11 | 49.85 | ▲0.16 | ▲0.32% |
| 24-10-10 | 49.69 | ▼-0.59 | ▼-1.17% |
| 24-10-09 | 50.28 | ▲0.70 | ▲1.41% |
| 24-10-08 | 49.58 | ▼-0.30 | ▼-0.6% |
| 24-10-07 | 49.88 | ▼-0.17 | ▼-0.34% |
| 24-10-04 | 50.05 | ▲0.09 | ▲0.18% |
| 24-10-03 | 49.96 | ▼-0.62 | ▼-1.23% |
| 24-10-02 | 50.58 | ▼-0.32 | ▼-0.63% |
| 24-10-01 | 50.90 | ▼-0.16 | ▼-0.31% |
| 24-09-30 | 51.06 | ▲0.03 | ▲0.06% |
| 24-09-27 | 51.03 | ▼-0.05 | ▼-0.1% |
| 24-09-26 | 51.08 | ▲0.05 | ▲0.1% |
| 24-09-25 | 51.03 | ▼-0.18 | ▼-0.35% |
| 24-09-24 | 51.21 | ▲0.19 | ▲0.37% |
| 24-09-23 | 51.02 | ▲0.90 | ▲1.8% |
| 24-09-20 | 50.12 | ▼-0.05 | ▼-0.1% |
| 24-09-19 | 50.17 | ▼-0.46 | ▼-0.91% |
| 24-09-18 | 50.63 | ▼-0.02 | ▼-0.04% |
| 24-09-17 | 50.65 | ▼-1.14 | ▼-2.2% |
| 24-09-16 | 51.79 | ▼-1.15 | ▼-2.17% |
| 24-09-13 | 52.94 | ▲0.34 | ▲0.65% |
| 24-09-12 | 52.60 | ▼-0.62 | ▼-1.16% |
| 24-09-11 | 53.22 | ▼-0.86 | ▼-1.59% |
| 24-09-10 | 54.08 | ▼-0.04 | ▼-0.07% |
| 24-09-09 | 54.12 | ▲0.43 | ▲0.8% |
| 24-09-06 | 53.69 | ▼-0.56 | ▼-1.03% |
| 24-09-05 | 54.25 | ▼-0.49 | ▼-0.9% |
| 24-09-04 | 54.74 | ▲0.75 | ▲1.39% |
| 24-09-03 | 53.99 | ▲0.19 | ▲0.35% |
| 24-08-30 | 53.80 | ▲0.45 | ▲0.84% |
| 24-08-29 | 53.35 | ▲0.09 | ▲0.17% |
| 24-08-28 | 53.26 | ▲0.25 | ▲0.47% |
| 24-08-27 | 53.01 | ▲0.38 | ▲0.72% |
| 24-08-26 | 52.63 | ▲0.20 | ▲0.38% |
| 24-08-23 | 52.43 | ▲0.65 | ▲1.26% |
| 24-08-22 | 51.78 | ▲0.02 | ▲0.04% |
| 24-08-21 | 51.76 | ▲0.38 | ▲0.74% |
| 24-08-20 | 51.38 | ▲0.14 | ▲0.27% |
| 24-08-19 | 51.24 | ▼-0.02 | ▼-0.04% |
| 24-08-16 | 51.26 | ▲0.52 | ▲1.02% |
| 24-08-15 | 50.74 | ▼-0.47 | ▼-0.92% |
| 24-08-14 | 51.21 | ▲0.08 | ▲0.16% |
| 24-08-13 | 51.13 | ▲0.85 | ▲1.69% |
| 24-08-12 | 50.28 | ▼-0.17 | ▼-0.34% |
| 24-08-09 | 50.45 | ▼-0.02 | ▼-0.04% |
| 24-08-08 | 50.47 | ▲0.43 | ▲0.86% |
| 24-08-07 | 50.04 | ▲0.54 | ▲1.09% |
| 24-08-06 | 49.50 | ▲0.17 | ▲0.34% |
| 24-08-05 | 49.33 | ▼-1.72 | ▼-3.37% |
| 24-08-02 | 51.05 | ▲1.06 | ▲2.12% |
| 24-08-01 | 49.99 | ▲1.06 | ▲2.17% |
| 24-07-31 | 48.93 | ▼-1.58 | ▼-3.13% |
| 24-07-30 | 50.51 | ▼-0.01 | ▼-0.02% |
| 24-07-29 | 50.52 | ▲0.10 | ▲0.2% |
| 24-07-26 | 50.42 | ▲0.55 | ▲1.1% |
| 24-07-25 | 49.87 | ▲0.47 | ▲0.95% |
| 24-07-24 | 49.40 | ▲0.29 | ▲0.59% |
| 24-07-23 | 49.11 | ▼-0.29 | ▼-0.59% |
| 24-07-22 | 49.40 | ▼-0.04 | ▼-0.08% |
| 24-07-19 | 49.44 | ▲0.11 | ▲0.22% |
| 24-07-18 | 49.33 | ▼-0.04 | ▼-0.08% |
| 24-07-17 | 49.37 | ▲1.34 | ▲2.79% |
| 24-07-16 | 48.03 | ▲0.36 | ▲0.76% |
| 24-07-15 | 47.67 | ▼-0.06 | ▼-0.13% |
| 24-07-12 | 47.73 | ▲0.63 | ▲1.34% |
| 24-07-11 | 47.10 | ▲0.21 | ▲0.45% |
| 24-07-10 | 46.89 | ▲0.18 | ▲0.39% |
| 24-07-09 | 46.71 | ▲0.74 | ▲1.61% |
| 24-07-08 | 45.97 | ▼-0.10 | ▼-0.22% |
| 24-07-05 | 46.07 | ▲0.12 | ▲0.26% |
| 24-07-03 | 45.95 | ▼-0.12 | ▼-0.26% |
| 24-07-02 | 46.07 | ▲0.08 | ▲0.17% |
| 24-07-01 | 45.99 | ▲0.49 | ▲1.08% |
| 24-06-28 | 45.50 | ▲0.07 | ▲0.15% |
| 24-06-27 | 45.43 | ▼-0.99 | ▼-2.13% |
| 24-06-26 | 46.42 | ▼-0.02 | ▼-0.04% |
| 24-06-25 | 46.44 | ▼-0.04 | ▼-0.09% |
| 24-06-24 | 46.48 | ▲0.74 | ▲1.62% |
| 24-06-21 | 45.74 | ▲0.34 | ▲0.75% |
| 24-06-20 | 45.40 | ▲0.55 | ▲1.23% |
| 24-06-18 | 44.85 | ▲0.18 | ▲0.4% |
| 24-06-17 | 44.67 | ▲0.36 | ▲0.81% |
| 24-06-14 | 44.31 | ▼-1.43 | ▼-3.13% |
| 24-06-13 | 45.74 | ▼-0.09 | ▼-0.2% |
| 24-06-12 | 45.83 | ▼-0.56 | ▼-1.21% |
| 24-06-11 | 46.39 | ▼-0.14 | ▼-0.3% |
| 24-06-10 | 46.53 | ▼-0.16 | ▼-0.34% |
| 24-06-07 | 46.69 | ▲0.01 | ▲0.02% |
| 24-06-06 | 46.68 | ▲0.04 | ▲0.09% |
| 24-06-05 | 46.64 | ▼-0.17 | ▼-0.36% |
| 24-06-04 | 46.81 | ▲0.30 | ▲0.65% |
| 24-06-03 | 46.51 | ▲0.39 | ▲0.85% |
| 24-05-31 | 46.12 | ▲0.68 | ▲1.5% |
| 24-05-30 | 45.44 | ▲0.31 | ▲0.69% |
| 24-05-29 | 45.13 | ▼-0.32 | ▼-0.7% |
| 24-05-28 | 45.45 | ▼-0.02 | ▼-0.04% |
| 24-05-24 | 45.47 | ▼-0.20 | ▼-0.44% |
| 24-05-23 | 45.67 | ▼-0.59 | ▼-1.28% |
| 24-05-22 | 46.26 | ▼-0.09 | ▼-0.19% |
| 24-05-21 | 46.35 | ▲0.45 | ▲0.98% |
| 24-05-20 | 45.90 | ▼-0.19 | ▼-0.41% |
| 24-05-17 | 46.09 | ▲0.12 | ▲0.26% |
| 24-05-16 | 45.97 | ▲0.05 | ▲0.11% |
| 24-05-15 | 45.92 | ▲0.39 | ▲0.86% |
| 24-05-14 | 45.53 | ▲0.52 | ▲1.16% |
| 24-05-13 | 45.01 | ▲0.10 | ▲0.22% |
| 24-05-10 | 44.91 | ▲0.16 | ▲0.36% |
| 24-05-09 | 44.75 | ▲0.42 | ▲0.95% |
| 24-05-08 | 44.33 | ▲0.43 | ▲0.98% |
| 24-05-07 | 43.90 | ▲0.42 | ▲0.97% |
| 24-05-06 | 43.48 | ▼-0.13 | ▼-0.3% |
| 24-05-03 | 43.61 | ▼-0.20 | ▼-0.46% |
| 24-05-01 | 43.81 | -0.00 | -0% |
| 24-04-30 | 43.81 | ▼-0.01 | ▼-0.02% |