[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Morgan Stanley : ( MS:US )
108.02USD ▲ 1.63 (1.53%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 108.02 | ▲1.63 | ▲1.53% |
| 25-04-10 | 106.39 | ▼-5.61 | ▼-5.01% |
| 25-04-09 | 112.00 | ▲11.84 | ▲11.82% |
| 25-04-08 | 100.16 | ▼-0.54 | ▼-0.54% |
| 25-04-07 | 100.70 | ▲0.92 | ▲0.92% |
| 25-04-04 | 99.78 | ▼-7.86 | ▼-7.3% |
| 25-04-03 | 107.64 | ▼-11.74 | ▼-9.83% |
| 25-04-02 | 119.38 | ▲3.56 | ▲3.07% |
| 25-04-01 | 115.82 | ▼-0.99 | ▼-0.85% |
| 25-03-31 | 116.81 | ▲1.55 | ▲1.34% |
| 25-03-28 | 115.26 | ▼-3.94 | ▼-3.31% |
| 25-03-27 | 119.20 | ▼-2.98 | ▼-2.44% |
| 25-03-26 | 122.18 | ▼-3.09 | ▼-2.47% |
| 25-03-25 | 125.27 | ▲0.88 | ▲0.71% |
| 25-03-24 | 124.39 | ▲4.14 | ▲3.44% |
| 25-03-21 | 120.25 | ▼-0.27 | ▼-0.22% |
| 25-03-20 | 120.52 | ▲0.56 | ▲0.47% |
| 25-03-19 | 119.96 | ▲1.88 | ▲1.59% |
| 25-03-18 | 118.08 | ▼-0.12 | ▼-0.1% |
| 25-03-17 | 118.20 | ▲2.79 | ▲2.42% |
| 25-03-14 | 115.41 | ▲3.91 | ▲3.51% |
| 25-03-13 | 111.50 | ▼-2.53 | ▼-2.22% |
| 25-03-12 | 114.03 | ▲1.83 | ▲1.63% |
| 25-03-11 | 112.20 | ▲0.65 | ▲0.58% |
| 25-03-10 | 111.55 | ▼-7.58 | ▼-6.36% |
| 25-03-07 | 119.13 | ▲0.11 | ▲0.09% |
| 25-03-06 | 119.02 | ▼-4.69 | ▼-3.79% |
| 25-03-05 | 123.71 | ▲2.37 | ▲1.95% |
| 25-03-04 | 121.34 | ▼-7.51 | ▼-5.83% |
| 25-03-03 | 128.85 | ▼-4.47 | ▼-3.35% |
| 25-02-28 | 133.32 | ▲4.11 | ▲3.18% |
| 25-02-27 | 129.21 | ▼-1.84 | ▼-1.4% |
| 25-02-26 | 131.05 | ▲1.27 | ▲0.98% |
| 25-02-25 | 129.78 | ▼-0.02 | ▼-0.02% |
| 25-02-24 | 129.80 | ▼-1.57 | ▼-1.2% |
| 25-02-21 | 131.37 | ▼-3.00 | ▼-2.23% |
| 25-02-20 | 134.37 | ▼-6.34 | ▼-4.51% |
| 25-02-19 | 140.71 | ▲0.08 | ▲0.06% |
| 25-02-18 | 140.63 | ▲1.43 | ▲1.03% |
| 25-02-14 | 139.20 | ▲2.11 | ▲1.54% |
| 25-02-13 | 137.09 | ▼-0.07 | ▼-0.05% |
| 25-02-12 | 137.16 | ▼-0.55 | ▼-0.4% |
| 25-02-11 | 137.71 | ▲0.54 | ▲0.39% |
| 25-02-10 | 137.17 | ▼-2.73 | ▼-1.95% |
| 25-02-07 | 139.90 | ▼-1.34 | ▼-0.95% |
| 25-02-06 | 141.24 | ▲2.13 | ▲1.53% |
| 25-02-05 | 139.11 | ▲2.31 | ▲1.69% |
| 25-02-04 | 136.80 | ▼-0.60 | ▼-0.44% |
| 25-02-03 | 137.40 | ▼-0.94 | ▼-0.68% |
| 25-01-31 | 138.34 | ▼-1.53 | ▼-1.09% |
| 25-01-30 | 139.87 | ▲1.12 | ▲0.81% |
| 25-01-29 | 138.75 | ▲0.27 | ▲0.19% |
| 25-01-28 | 138.48 | ▲1.87 | ▲1.37% |
| 25-01-27 | 136.61 | ▼-1.21 | ▼-0.88% |
| 25-01-24 | 137.82 | ▲0.31 | ▲0.23% |
| 25-01-23 | 137.51 | ▲1.55 | ▲1.14% |
| 25-01-22 | 135.96 | ▼-1.40 | ▼-1.02% |
| 25-01-21 | 137.36 | ▼-0.26 | ▼-0.19% |
| 25-01-17 | 137.62 | ▲1.84 | ▲1.36% |
| 25-01-16 | 135.78 | ▲4.59 | ▲3.5% |
| 25-01-15 | 131.19 | ▲6.61 | ▲5.31% |
| 25-01-14 | 124.58 | ▲0.56 | ▲0.45% |
| 25-01-13 | 124.02 | ▲0.63 | ▲0.51% |
| 25-01-10 | 123.39 | ▼-4.47 | ▼-3.5% |
| 25-01-08 | 127.86 | ▲0.95 | ▲0.75% |
| 25-01-07 | 126.91 | ▼-1.73 | ▼-1.34% |
| 25-01-06 | 128.64 | ▲2.80 | ▲2.23% |
| 25-01-03 | 125.84 | ▲1.08 | ▲0.87% |
| 25-01-02 | 124.76 | ▼-0.80 | ▼-0.64% |
| 24-12-31 | 125.56 | ▼-0.27 | ▼-0.21% |
| 24-12-30 | 125.83 | ▼-1.05 | ▼-0.83% |
| 24-12-27 | 126.88 | ▼-1.17 | ▼-0.91% |
| 24-12-26 | 128.05 | ▲0.83 | ▲0.65% |
| 24-12-24 | 127.22 | ▲2.62 | ▲2.1% |
| 24-12-23 | 124.60 | ▲1.16 | ▲0.94% |
| 24-12-20 | 123.44 | ▲2.98 | ▲2.47% |
| 24-12-19 | 120.46 | ▼-0.74 | ▼-0.61% |
| 24-12-18 | 121.20 | ▼-6.60 | ▼-5.16% |
| 24-12-17 | 127.80 | ▼-1.24 | ▼-0.96% |
| 24-12-16 | 129.04 | ▲1.87 | ▲1.47% |
| 24-12-13 | 127.17 | ▼-0.73 | ▼-0.57% |
| 24-12-12 | 127.90 | ▲0.60 | ▲0.47% |
| 24-12-11 | 127.30 | ▲0.69 | ▲0.54% |
| 24-12-10 | 126.61 | ▼-1.94 | ▼-1.51% |
| 24-12-09 | 128.55 | ▼-1.44 | ▼-1.11% |
| 24-12-06 | 129.99 | ▼-0.28 | ▼-0.21% |
| 24-12-05 | 130.27 | ▲0.32 | ▲0.25% |
| 24-12-04 | 129.95 | ▼-0.29 | ▼-0.22% |
| 24-12-03 | 130.24 | ▼-0.98 | ▼-0.75% |
| 24-12-02 | 131.22 | ▼-1.42 | ▼-1.07% |
| 24-11-29 | 132.64 | ▲1.49 | ▲1.14% |
| 24-11-27 | 131.15 | ▼-0.32 | ▼-0.24% |
| 24-11-26 | 131.47 | ▼-2.22 | ▼-1.66% |
| 24-11-25 | 133.69 | ▼-1.03 | ▼-0.76% |
| 24-11-22 | 134.72 | ▼-0.35 | ▼-0.26% |
| 24-11-21 | 135.07 | ▲3.50 | ▲2.66% |
| 24-11-20 | 131.57 | ▼-0.84 | ▼-0.63% |
| 24-11-19 | 132.41 | ▼-1.29 | ▼-0.96% |
| 24-11-18 | 133.70 | ▼-0.44 | ▼-0.33% |
| 24-11-15 | 134.14 | ▲1.83 | ▲1.38% |
| 24-11-14 | 132.31 | ▼-0.50 | ▼-0.38% |
| 24-11-13 | 132.81 | ▲0.52 | ▲0.39% |
| 24-11-12 | 132.29 | ▲2.55 | ▲1.97% |
| 24-11-08 | 129.74 | ▲1.36 | ▲1.06% |
| 24-11-07 | 128.38 | ▼-3.06 | ▼-2.33% |
| 24-11-06 | 131.44 | ▲13.64 | ▲11.58% |
| 24-11-05 | 117.80 | ▲1.72 | ▲1.48% |
| 24-11-04 | 116.08 | ▼-0.75 | ▼-0.64% |
| 24-11-01 | 116.83 | ▲0.46 | ▲0.4% |
| 24-10-31 | 116.37 | ▼-1.70 | ▼-1.44% |
| 24-10-30 | 118.07 | ▼-1.30 | ▼-1.09% |
| 24-10-29 | 119.37 | ▲0.19 | ▲0.16% |
| 24-10-28 | 119.18 | ▲2.43 | ▲2.08% |
| 24-10-25 | 116.75 | ▼-2.50 | ▼-2.1% |
| 24-10-24 | 119.25 | ▲1.06 | ▲0.9% |
| 24-10-23 | 118.19 | ▼-0.11 | ▼-0.09% |
| 24-10-22 | 118.30 | ▲0.06 | ▲0.05% |
| 24-10-21 | 118.24 | ▼-2.84 | ▼-2.35% |
| 24-10-18 | 121.08 | ▲1.65 | ▲1.38% |
| 24-10-17 | 119.43 | ▼-0.16 | ▼-0.13% |
| 24-10-16 | 119.59 | ▲7.51 | ▲6.7% |
| 24-10-15 | 112.08 | ▲1.52 | ▲1.37% |
| 24-10-11 | 110.56 | ▲2.39 | ▲2.21% |
| 24-10-10 | 108.17 | ▼-1.08 | ▼-0.99% |
| 24-10-09 | 109.25 | ▲1.64 | ▲1.52% |
| 24-10-08 | 107.61 | ▼-0.04 | ▼-0.04% |
| 24-10-07 | 107.65 | ▼-0.20 | ▼-0.19% |
| 24-10-04 | 107.85 | ▲3.42 | ▲3.27% |
| 24-10-03 | 104.43 | ▼-0.08 | ▼-0.08% |
| 24-10-02 | 104.51 | ▲0.27 | ▲0.26% |
| 24-10-01 | 104.24 | ▼-0.10 | ▼-0.1% |
| 24-09-30 | 104.34 | ▲0.18 | ▲0.17% |
| 24-09-27 | 104.16 | ▼-0.52 | ▼-0.5% |
| 24-09-26 | 104.68 | ▲2.40 | ▲2.35% |
| 24-09-25 | 102.28 | ▼-0.34 | ▼-0.33% |
| 24-09-24 | 102.62 | ▲0.19 | ▲0.19% |
| 24-09-23 | 102.43 | ▼-0.04 | ▼-0.04% |
| 24-09-20 | 102.47 | ▲1.80 | ▲1.79% |
| 24-09-19 | 100.67 | ▲1.35 | ▲1.36% |
| 24-09-18 | 99.32 | ▼-0.51 | ▼-0.51% |
| 24-09-17 | 99.83 | ▼-0.32 | ▼-0.32% |
| 24-09-16 | 100.15 | ▲1.85 | ▲1.88% |
| 24-09-13 | 98.30 | ▲1.73 | ▲1.79% |
| 24-09-12 | 96.57 | ▼-0.51 | ▼-0.53% |
| 24-09-11 | 97.08 | ▲0.51 | ▲0.53% |
| 24-09-10 | 96.57 | ▼-1.51 | ▼-1.54% |
| 24-09-09 | 98.08 | ▲1.55 | ▲1.61% |
| 24-09-06 | 96.53 | ▼-2.88 | ▼-2.9% |
| 24-09-05 | 99.41 | ▼-0.83 | ▼-0.83% |
| 24-09-04 | 100.24 | ▲1.18 | ▲1.19% |
| 24-09-03 | 99.06 | ▼-4.47 | ▼-4.32% |
| 24-08-30 | 103.53 | ▲0.93 | ▲0.91% |
| 24-08-29 | 102.60 | ▲0.44 | ▲0.43% |
| 24-08-28 | 102.16 | ▲0.10 | ▲0.1% |
| 24-08-27 | 102.06 | ▼-0.11 | ▼-0.11% |
| 24-08-26 | 102.17 | ▲0.30 | ▲0.29% |
| 24-08-23 | 101.87 | ▲1.45 | ▲1.44% |
| 24-08-22 | 100.42 | ▼-0.29 | ▼-0.29% |
| 24-08-21 | 100.71 | ▲0.02 | ▲0.02% |
| 24-08-20 | 100.69 | ▼-1.03 | ▼-1.01% |
| 24-08-19 | 101.72 | ▲0.36 | ▲0.36% |
| 24-08-16 | 101.36 | ▲0.74 | ▲0.74% |
| 24-08-15 | 100.62 | ▲1.10 | ▲1.11% |
| 24-08-14 | 99.52 | ▲2.74 | ▲2.83% |
| 24-08-13 | 96.78 | ▲2.06 | ▲2.17% |
| 24-08-12 | 94.72 | ▲0.04 | ▲0.04% |
| 24-08-09 | 94.68 | ▲0.07 | ▲0.07% |
| 24-08-08 | 94.61 | ▲2.53 | ▲2.75% |
| 24-08-07 | 92.08 | ▼-0.91 | ▼-0.98% |
| 24-08-06 | 92.99 | ▲1.06 | ▲1.15% |
| 24-08-05 | 91.93 | ▼-3.74 | ▼-3.91% |
| 24-08-02 | 95.67 | ▼-6.05 | ▼-5.95% |
| 24-08-01 | 101.72 | ▼-1.45 | ▼-1.41% |
| 24-07-31 | 103.17 | ▼-0.58 | ▼-0.56% |
| 24-07-30 | 103.75 | ▲1.31 | ▲1.28% |
| 24-07-29 | 102.44 | ▼-1.67 | ▼-1.6% |
| 24-07-26 | 104.11 | ▲0.61 | ▲0.59% |
| 24-07-25 | 103.50 | ▲1.56 | ▲1.53% |
| 24-07-24 | 101.94 | ▼-1.51 | ▼-1.46% |
| 24-07-23 | 103.45 | ▲1.16 | ▲1.13% |
| 24-07-22 | 102.29 | ▲0.52 | ▲0.51% |
| 24-07-19 | 101.77 | ▼-2.97 | ▼-2.84% |
| 24-07-18 | 104.74 | ▼-2.16 | ▼-2.02% |
| 24-07-17 | 106.90 | ▲0.75 | ▲0.71% |
| 24-07-16 | 106.15 | ▲0.91 | ▲0.86% |
| 24-07-15 | 105.24 | ▲1.20 | ▲1.15% |
| 24-07-12 | 104.04 | ▼-0.65 | ▼-0.62% |
| 24-07-11 | 104.69 | ▲1.28 | ▲1.24% |
| 24-07-10 | 103.41 | ▲0.81 | ▲0.79% |
| 24-07-09 | 102.60 | ▲2.05 | ▲2.04% |
| 24-07-08 | 100.55 | ▲1.00 | ▲1% |
| 24-07-05 | 99.55 | ▼-0.65 | ▼-0.65% |
| 24-07-03 | 100.20 | ▲0.50 | ▲0.5% |
| 24-07-02 | 99.70 | ▲0.60 | ▲0.61% |
| 24-07-01 | 99.10 | ▲1.82 | ▲1.87% |
| 24-06-28 | 97.28 | ▲1.70 | ▲1.78% |
| 24-06-27 | 95.58 | ▼-1.41 | ▼-1.45% |
| 24-06-26 | 96.99 | ▼-0.78 | ▼-0.8% |
| 24-06-25 | 97.77 | ▲0.63 | ▲0.65% |
| 24-06-24 | 97.14 | ▲0.83 | ▲0.86% |
| 24-06-21 | 96.31 | ▼-1.12 | ▼-1.15% |
| 24-06-20 | 97.43 | ▼-0.05 | ▼-0.05% |
| 24-06-18 | 97.48 | ▲0.41 | ▲0.42% |
| 24-06-17 | 97.07 | ▲1.67 | ▲1.75% |
| 24-06-14 | 95.40 | ▲0.19 | ▲0.2% |
| 24-06-13 | 95.21 | ▼-0.48 | ▼-0.5% |
| 24-06-12 | 95.69 | ▲0.30 | ▲0.31% |
| 24-06-11 | 95.39 | ▼-0.98 | ▼-1.02% |
| 24-06-10 | 96.37 | ▼-0.91 | ▼-0.94% |
| 24-06-07 | 97.28 | ▲0.43 | ▲0.44% |
| 24-06-06 | 96.85 | ▲0.27 | ▲0.28% |
| 24-06-05 | 96.58 | ▼-0.05 | ▼-0.05% |
| 24-06-04 | 96.63 | ▼-0.69 | ▼-0.71% |
| 24-06-03 | 97.32 | ▼-0.45 | ▼-0.46% |
| 24-05-31 | 97.77 | ▲0.63 | ▲0.65% |
| 24-05-30 | 97.14 | ▼-0.21 | ▼-0.22% |
| 24-05-29 | 97.35 | ▼-1.27 | ▼-1.29% |
| 24-05-28 | 98.62 | ▼-0.30 | ▼-0.3% |
| 24-05-24 | 98.92 | ▲0.24 | ▲0.24% |
| 24-05-23 | 98.68 | ▼-1.94 | ▼-1.93% |
| 24-05-22 | 100.62 | ▼-0.93 | ▼-0.92% |
| 24-05-21 | 101.55 | ▲1.44 | ▲1.44% |
| 24-05-20 | 100.11 | ▼-0.09 | ▼-0.09% |
| 24-05-17 | 100.20 | ▲0.39 | ▲0.39% |
| 24-05-16 | 99.81 | ▼-0.79 | ▼-0.79% |
| 24-05-15 | 100.60 | ▲1.19 | ▲1.2% |
| 24-05-14 | 99.41 | ▲0.79 | ▲0.8% |
| 24-05-13 | 98.62 | ▲0.23 | ▲0.23% |
| 24-05-10 | 98.39 | ▲0.33 | ▲0.34% |
| 24-05-09 | 98.06 | ▲2.39 | ▲2.5% |
| 24-05-08 | 95.67 | ▼-0.14 | ▼-0.15% |
| 24-05-07 | 95.81 | ▲1.08 | ▲1.14% |
| 24-05-06 | 94.73 | ▲1.18 | ▲1.26% |
| 24-05-03 | 93.55 | ▲1.88 | ▲2.05% |
| 24-05-01 | 91.67 | ▲0.78 | ▲0.86% |
| 24-04-30 | 90.89 | ▼-1.19 | ▼-1.29% |
| 24-04-29 | 92.08 | ▼-0.85 | ▼-0.91% |
| 24-04-26 | 92.93 | ▲0.33 | ▲0.36% |
| 24-04-25 | 92.60 | ▼-1.29 | ▼-1.37% |
| 24-04-24 | 93.89 | ▲0.14 | ▲0.15% |
| 24-04-23 | 93.75 | ▲1.66 | ▲1.8% |
| 24-04-22 | 92.09 | ▲1.48 | ▲1.63% |
| 24-04-19 | 90.61 | ▲0.43 | ▲0.48% |
| 24-04-18 | 90.18 | ▼-0.02 | ▼-0.02% |
| 24-04-17 | 90.20 | ▲1.10 | ▲1.23% |
| 24-04-16 | 89.10 | ▲2.08 | ▲2.39% |
| 24-04-15 | 87.02 | ▲0.76 | ▲0.88% |
| 24-04-12 | 86.26 | ▼-0.77 | ▼-0.88% |