[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Netflix : 넷플릭스 ( NFLX:US )
928.47USD ▼ -5.58 (-0.6%)
2025-04-01
최근 1년 일별 시세
(2025-04-01 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-01 | 928.47 | ▼-5.58 | ▼-0.6% |
| 25-03-31 | 934.05 | ▲0.03 | ▲0% |
| 25-03-28 | 934.02 | ▼-43.45 | ▼-4.45% |
| 25-03-27 | 977.47 | ▲6.08 | ▲0.63% |
| 25-03-26 | 971.39 | ▼-26.02 | ▼-2.61% |
| 25-03-25 | 997.41 | ▲25.42 | ▲2.62% |
| 25-03-24 | 971.99 | ▲11.99 | ▲1.25% |
| 25-03-21 | 960.00 | ▲9.26 | ▲0.97% |
| 25-03-20 | 950.74 | ▼-8.50 | ▼-0.89% |
| 25-03-19 | 959.24 | ▲28.92 | ▲3.11% |
| 25-03-18 | 930.32 | ▼-20.71 | ▼-2.18% |
| 25-03-17 | 951.03 | ▲32.13 | ▲3.5% |
| 25-03-14 | 918.90 | ▲29.52 | ▲3.32% |
| 25-03-13 | 889.38 | ▼-30.67 | ▼-3.33% |
| 25-03-12 | 920.05 | ▲24.56 | ▲2.74% |
| 25-03-11 | 895.49 | ▲29.71 | ▲3.43% |
| 25-03-10 | 865.78 | ▼-27.41 | ▼-3.07% |
| 25-03-07 | 893.19 | ▼-12.77 | ▼-1.41% |
| 25-03-06 | 905.96 | ▼-84.88 | ▼-8.57% |
| 25-03-05 | 990.84 | ▲18.36 | ▲1.89% |
| 25-03-04 | 972.48 | ▼-0.95 | ▼-0.1% |
| 25-03-03 | 973.43 | ▼-8.30 | ▼-0.85% |
| 25-02-28 | 981.73 | ▲18.79 | ▲1.95% |
| 25-02-27 | 962.94 | ▼-25.99 | ▼-2.63% |
| 25-02-26 | 988.93 | ▲10.79 | ▲1.1% |
| 25-02-25 | 978.14 | ▼-11.55 | ▼-1.17% |
| 25-02-24 | 989.69 | ▼-13.27 | ▼-1.32% |
| 25-02-21 | 1,002.96 | ▼-21.54 | ▼-2.1% |
| 25-02-20 | 1,024.50 | ▼-19.25 | ▼-1.84% |
| 25-02-19 | 1,043.75 | ▲8.19 | ▲0.79% |
| 25-02-18 | 1,035.56 | ▼-24.44 | ▼-2.31% |
| 25-02-14 | 1,060.00 | ▲16.41 | ▲1.57% |
| 25-02-13 | 1,043.59 | ▲16.11 | ▲1.57% |
| 25-02-12 | 1,027.48 | ▲19.59 | ▲1.94% |
| 25-02-11 | 1,007.89 | ▼-19.36 | ▼-1.88% |
| 25-02-10 | 1,027.25 | ▲13.30 | ▲1.31% |
| 25-02-07 | 1,013.95 | ▼-2.02 | ▼-0.2% |
| 25-02-06 | 1,015.97 | ▲4.83 | ▲0.48% |
| 25-02-05 | 1,011.14 | ▲16.15 | ▲1.62% |
| 25-02-04 | 994.99 | ▲15.70 | ▲1.6% |
| 25-02-03 | 979.29 | ▲2.71 | ▲0.28% |
| 25-01-31 | 976.58 | ▲2.28 | ▲0.23% |
| 25-01-30 | 974.30 | ▼-4.58 | ▼-0.47% |
| 25-01-29 | 978.88 | ▲7.11 | ▲0.73% |
| 25-01-28 | 971.77 | ▼-0.49 | ▼-0.05% |
| 25-01-27 | 972.26 | ▼-5.14 | ▼-0.53% |
| 25-01-24 | 977.40 | ▼-7.12 | ▼-0.72% |
| 25-01-23 | 984.52 | ▲30.79 | ▲3.23% |
| 25-01-22 | 953.73 | ▲82.34 | ▲9.45% |
| 25-01-21 | 871.39 | ▲14.75 | ▲1.72% |
| 25-01-17 | 856.64 | ▲14.31 | ▲1.7% |
| 25-01-16 | 842.33 | ▼-5.50 | ▼-0.65% |
| 25-01-15 | 847.83 | ▲19.79 | ▲2.39% |
| 25-01-14 | 828.04 | ▼-13.36 | ▼-1.59% |
| 25-01-13 | 841.40 | ▲3.11 | ▲0.37% |
| 25-01-10 | 838.29 | ▼-36.72 | ▼-4.2% |
| 25-01-08 | 875.01 | ▼-4.00 | ▼-0.46% |
| 25-01-07 | 879.01 | ▼-2.49 | ▼-0.28% |
| 25-01-06 | 881.50 | ▼-0.67 | ▼-0.08% |
| 25-01-03 | 882.17 | ▼-4.16 | ▼-0.47% |
| 25-01-02 | 886.33 | ▼-4.22 | ▼-0.47% |
| 24-12-31 | 890.55 | ▼-10.15 | ▼-1.13% |
| 24-12-30 | 900.70 | ▼-6.76 | ▼-0.74% |
| 24-12-27 | 907.46 | ▼-17.36 | ▼-1.88% |
| 24-12-26 | 924.82 | ▼-8.67 | ▼-0.93% |
| 24-12-24 | 933.49 | ▲22.09 | ▲2.42% |
| 24-12-23 | 911.40 | ▲2.99 | ▲0.33% |
| 24-12-20 | 908.41 | ▲5.58 | ▲0.62% |
| 24-12-19 | 902.83 | ▲11.89 | ▲1.33% |
| 24-12-18 | 890.94 | ▼-28.84 | ▼-3.14% |
| 24-12-17 | 919.78 | ▼-0.65 | ▼-0.07% |
| 24-12-16 | 920.43 | ▲1.27 | ▲0.14% |
| 24-12-13 | 919.16 | ▼-6.83 | ▼-0.74% |
| 24-12-12 | 925.99 | ▼-10.77 | ▼-1.15% |
| 24-12-11 | 936.76 | ▲23.79 | ▲2.61% |
| 24-12-10 | 912.97 | ▼-0.61 | ▼-0.07% |
| 24-12-09 | 913.58 | ▼-20.83 | ▼-2.23% |
| 24-12-06 | 934.41 | ▲16.37 | ▲1.78% |
| 24-12-05 | 918.04 | ▲6.84 | ▲0.75% |
| 24-12-04 | 911.20 | ▲9.24 | ▲1.02% |
| 24-12-03 | 901.96 | ▲4.18 | ▲0.47% |
| 24-12-02 | 897.78 | ▲10.78 | ▲1.22% |
| 24-11-29 | 887.00 | ▲9.49 | ▲1.08% |
| 24-11-27 | 877.51 | ▲3.94 | ▲0.45% |
| 24-11-26 | 873.57 | ▲7.98 | ▲0.92% |
| 24-11-25 | 865.59 | ▼-32.57 | ▼-3.63% |
| 24-11-22 | 898.16 | ▲0.39 | ▲0.04% |
| 24-11-21 | 897.77 | ▲13.88 | ▲1.57% |
| 24-11-20 | 883.89 | ▲12.11 | ▲1.39% |
| 24-11-19 | 871.78 | ▲25.02 | ▲2.95% |
| 24-11-18 | 846.76 | ▲22.40 | ▲2.72% |
| 24-11-15 | 824.36 | ▼-12.70 | ▼-1.52% |
| 24-11-14 | 837.06 | ▲6.31 | ▲0.76% |
| 24-11-13 | 830.75 | ▲11.16 | ▲1.36% |
| 24-11-12 | 819.59 | ▲14.51 | ▲1.8% |
| 24-11-11 | 805.08 | ▲9.85 | ▲1.24% |
| 24-11-08 | 795.23 | ▼-0.81 | ▼-0.1% |
| 24-11-07 | 796.04 | ▲16.19 | ▲2.08% |
| 24-11-06 | 779.85 | ▲16.67 | ▲2.18% |
| 24-11-05 | 763.18 | ▲8.13 | ▲1.08% |
| 24-11-04 | 755.05 | ▼-0.99 | ▼-0.13% |
| 24-11-01 | 756.04 | ▼-1.28 | ▼-0.17% |
| 24-10-31 | 757.32 | ▲3.61 | ▲0.48% |
| 24-10-30 | 753.71 | ▼-6.10 | ▼-0.8% |
| 24-10-29 | 759.81 | ▲10.29 | ▲1.37% |
| 24-10-28 | 749.52 | ▼-4.75 | ▼-0.63% |
| 24-10-25 | 754.27 | ▼-0.25 | ▼-0.03% |
| 24-10-24 | 754.52 | ▲5.32 | ▲0.71% |
| 24-10-23 | 749.20 | ▼-15.23 | ▼-1.99% |
| 24-10-22 | 764.43 | ▼-7.71 | ▼-1% |
| 24-10-21 | 772.14 | ▲8.92 | ▲1.17% |
| 24-10-18 | 763.22 | ▲75.64 | ▲11% |
| 24-10-17 | 687.58 | ▼-14.65 | ▼-2.09% |
| 24-10-16 | 702.23 | ▼-2.65 | ▼-0.38% |
| 24-10-15 | 704.88 | ▼-8.33 | ▼-1.17% |
| 24-10-14 | 713.21 | ▼-9.48 | ▼-1.31% |
| 24-10-11 | 722.69 | ▼-7.73 | ▼-1.06% |
| 24-10-10 | 730.42 | ▲2.98 | ▲0.41% |
| 24-10-09 | 727.44 | ▲5.23 | ▲0.72% |
| 24-10-08 | 722.21 | ▲20.37 | ▲2.9% |
| 24-10-07 | 701.84 | ▼-18.29 | ▼-2.54% |
| 24-10-04 | 720.13 | ▲13.10 | ▲1.85% |
| 24-10-03 | 707.03 | ▼-4.28 | ▼-0.6% |
| 24-10-02 | 711.31 | ▲5.23 | ▲0.74% |
| 24-10-01 | 706.08 | ▼-3.55 | ▼-0.5% |
| 24-09-30 | 709.63 | ▲2.41 | ▲0.34% |
| 24-09-27 | 707.22 | ▼-4.47 | ▼-0.63% |
| 24-09-26 | 711.69 | ▼-9.64 | ▼-1.34% |
| 24-09-25 | 721.33 | ▼-0.39 | ▼-0.05% |
| 24-09-24 | 721.72 | ▲16.27 | ▲2.31% |
| 24-09-23 | 705.45 | ▲4.24 | ▲0.6% |
| 24-09-20 | 701.21 | ▼-2.34 | ▼-0.33% |
| 24-09-19 | 703.55 | ▲12.91 | ▲1.87% |
| 24-09-18 | 690.64 | ▼-16.48 | ▼-2.33% |
| 24-09-17 | 707.12 | ▲10.37 | ▲1.49% |
| 24-09-16 | 696.75 | ▼-0.60 | ▼-0.09% |
| 24-09-13 | 697.35 | ▲11.19 | ▲1.63% |
| 24-09-12 | 686.16 | ▲3.94 | ▲0.58% |
| 24-09-11 | 682.22 | ▲7.88 | ▲1.17% |
| 24-09-10 | 674.34 | ▼-0.83 | ▼-0.12% |
| 24-09-09 | 675.17 | ▲9.31 | ▲1.4% |
| 24-09-06 | 665.86 | ▼-16.67 | ▼-2.44% |
| 24-09-05 | 682.53 | ▲2.18 | ▲0.32% |
| 24-09-04 | 680.35 | ▲5.40 | ▲0.8% |
| 24-09-03 | 674.95 | ▼-25.58 | ▼-3.65% |
| 24-08-30 | 700.53 | ▲7.99 | ▲1.15% |
| 24-08-29 | 692.54 | ▲8.51 | ▲1.24% |
| 24-08-28 | 684.03 | ▼-11.42 | ▼-1.64% |
| 24-08-27 | 695.45 | ▲7.65 | ▲1.11% |
| 24-08-26 | 687.80 | ▲1.32 | ▲0.19% |
| 24-08-23 | 686.48 | ▼-1.53 | ▼-0.22% |
| 24-08-22 | 688.01 | ▼-9.09 | ▼-1.3% |
| 24-08-21 | 697.10 | ▼-1.86 | ▼-0.27% |
| 24-08-20 | 698.96 | ▲11.07 | ▲1.61% |
| 24-08-19 | 687.89 | ▲14.56 | ▲2.16% |
| 24-08-16 | 673.33 | ▲10.70 | ▲1.61% |
| 24-08-15 | 662.63 | ▲0.78 | ▲0.12% |
| 24-08-14 | 661.85 | ▲13.43 | ▲2.07% |
| 24-08-13 | 648.42 | ▲15.71 | ▲2.48% |
| 24-08-12 | 632.71 | ▼-1.74 | ▼-0.27% |
| 24-08-09 | 634.45 | ▲5.09 | ▲0.81% |
| 24-08-08 | 629.36 | ▲18.20 | ▲2.98% |
| 24-08-07 | 611.16 | ▲1.65 | ▲0.27% |
| 24-08-06 | 609.51 | ▲10.90 | ▲1.82% |
| 24-08-05 | 598.61 | ▼-15.15 | ▼-2.47% |
| 24-08-02 | 613.76 | ▼-10.77 | ▼-1.72% |
| 24-08-01 | 624.53 | ▼-4.03 | ▼-0.64% |
| 24-07-31 | 628.56 | ▲5.73 | ▲0.92% |
| 24-07-30 | 622.83 | ▼-3.65 | ▼-0.58% |
| 24-07-29 | 626.48 | ▼-3.76 | ▼-0.6% |
| 24-07-26 | 630.24 | ▼-4.18 | ▼-0.66% |
| 24-07-25 | 634.42 | ▼-1.95 | ▼-0.31% |
| 24-07-24 | 636.37 | ▼-6.32 | ▼-0.98% |
| 24-07-23 | 642.69 | ▼-4.93 | ▼-0.76% |
| 24-07-22 | 647.62 | ▲14.55 | ▲2.3% |
| 24-07-19 | 633.07 | ▼-9.91 | ▼-1.54% |
| 24-07-18 | 642.98 | ▼-4.78 | ▼-0.74% |
| 24-07-17 | 647.76 | ▼-8.92 | ▼-1.36% |
| 24-07-16 | 656.68 | ▲0.90 | ▲0.14% |
| 24-07-15 | 655.78 | ▲8.80 | ▲1.36% |
| 24-07-12 | 646.98 | ▼-5.63 | ▼-0.86% |
| 24-07-11 | 652.61 | ▼-25.02 | ▼-3.69% |
| 24-07-10 | 677.63 | ▼-8.28 | ▼-1.21% |
| 24-07-09 | 685.91 | ▲0.30 | ▲0.04% |
| 24-07-08 | 685.61 | ▼-4.90 | ▼-0.71% |
| 24-07-05 | 690.51 | ▲8.00 | ▲1.17% |
| 24-07-03 | 682.51 | ▲2.89 | ▲0.43% |
| 24-07-02 | 679.62 | ▲6.06 | ▲0.9% |
| 24-07-01 | 673.56 | ▼-1.84 | ▼-0.27% |
| 24-06-28 | 675.40 | ▼-8.00 | ▼-1.17% |
| 24-06-27 | 683.40 | ▲5.69 | ▲0.84% |
| 24-06-26 | 677.71 | ▲5.60 | ▲0.83% |
| 24-06-25 | 672.11 | ▲2.82 | ▲0.42% |
| 24-06-24 | 669.29 | ▼-16.56 | ▼-2.41% |
| 24-06-21 | 685.85 | ▲6.86 | ▲1.01% |
| 24-06-20 | 678.99 | ▼-6.74 | ▼-0.98% |
| 24-06-18 | 685.73 | ▲10.29 | ▲1.52% |
| 24-06-17 | 675.44 | ▲6.41 | ▲0.96% |
| 24-06-14 | 669.03 | ▲15.09 | ▲2.31% |
| 24-06-13 | 653.94 | ▲3.73 | ▲0.57% |
| 24-06-12 | 650.21 | ▲1.94 | ▲0.3% |
| 24-06-11 | 648.27 | ▲4.47 | ▲0.69% |
| 24-06-10 | 643.80 | ▲2.00 | ▲0.31% |
| 24-06-07 | 641.80 | ▼-6.51 | ▼-1% |
| 24-06-06 | 648.31 | ▼-1.43 | ▼-0.22% |
| 24-06-05 | 649.74 | ▲17.86 | ▲2.83% |
| 24-06-04 | 631.88 | ▼-1.35 | ▼-0.21% |
| 24-06-03 | 633.23 | ▼-7.78 | ▼-1.21% |
| 24-05-31 | 641.01 | ▼-6.38 | ▼-0.99% |
| 24-05-30 | 647.39 | ▼-7.15 | ▼-1.09% |
| 24-05-29 | 654.54 | ▲6.01 | ▲0.93% |
| 24-05-28 | 648.53 | ▲2.11 | ▲0.33% |
| 24-05-24 | 646.42 | ▲11.07 | ▲1.74% |
| 24-05-23 | 635.35 | ▼-4.63 | ▼-0.72% |
| 24-05-22 | 639.98 | ▼-10.61 | ▼-1.63% |
| 24-05-21 | 650.59 | ▲10.21 | ▲1.59% |
| 24-05-20 | 640.38 | ▲20.14 | ▲3.25% |
| 24-05-17 | 620.24 | ▲9.11 | ▲1.49% |
| 24-05-16 | 611.13 | ▼-2.21 | ▼-0.36% |
| 24-05-15 | 613.34 | ▼-0.65 | ▼-0.11% |
| 24-05-14 | 613.99 | ▼-2.35 | ▼-0.38% |
| 24-05-13 | 616.34 | ▲5.14 | ▲0.84% |
| 24-05-10 | 611.20 | ▼-0.64 | ▼-0.1% |
| 24-05-09 | 611.84 | ▲1.99 | ▲0.33% |
| 24-05-08 | 609.85 | ▲4.45 | ▲0.74% |
| 24-05-07 | 605.40 | ▲8.43 | ▲1.41% |
| 24-05-06 | 596.97 | ▲17.63 | ▲3.04% |
| 24-05-03 | 579.34 | ▲27.22 | ▲4.93% |
| 24-05-01 | 552.12 | ▲1.05 | ▲0.19% |
| 24-04-30 | 551.07 | ▼-7.93 | ▼-1.42% |
| 24-04-29 | 559.00 | ▼-2.21 | ▼-0.39% |
| 24-04-26 | 561.21 | ▼-3.61 | ▼-0.64% |
| 24-04-25 | 564.82 | ▲9.33 | ▲1.68% |
| 24-04-24 | 555.49 | ▼-21.33 | ▼-3.7% |
| 24-04-23 | 576.82 | ▲22.64 | ▲4.09% |
| 24-04-22 | 554.18 | ▼-1.04 | ▼-0.19% |
| 24-04-19 | 555.22 | ▼-55.57 | ▼-9.1% |
| 24-04-18 | 610.79 | ▼-3.60 | ▼-0.59% |
| 24-04-17 | 614.39 | ▼-3.04 | ▼-0.49% |
| 24-04-16 | 617.43 | ▲10.04 | ▲1.65% |
| 24-04-15 | 607.39 | ▼-15.09 | ▼-2.42% |
| 24-04-12 | 622.48 | ▼-6.58 | ▼-1.05% |
| 24-04-11 | 629.06 | ▲9.92 | ▲1.6% |
| 24-04-10 | 619.14 | ▲0.94 | ▲0.15% |
| 24-04-09 | 618.20 | ▼-10.21 | ▼-1.62% |
| 24-04-08 | 628.41 | ▼-7.77 | ▼-1.22% |
| 24-04-05 | 636.18 | ▲19.04 | ▲3.09% |
| 24-04-04 | 617.14 | ▼-12.94 | ▼-2.05% |
| 24-04-03 | 630.08 | ▲15.87 | ▲2.58% |
| 24-04-02 | 614.21 | ▼-0.10 | ▼-0.02% |