[중국증시 주간 포인트] 미∙중 무역협상, 지준율 인하, 광전자∙AR 이벤트, 빅테크 1Q 실적
무료
NEXT : ( NXT:LN )
12,895.00GBP ▲ 100.00 (0.78%)
2025-05-22
최근 1년 일별 시세
(2025-05-22 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-05-22 | 12,895.00 | ▲100.00 | ▲0.78% |
| 25-05-21 | 12,795.00 | ▼-25.00 | ▼-0.2% |
| 25-05-20 | 12,820.00 | ▲110.00 | ▲0.87% |
| 25-05-19 | 12,710.00 | -0.00 | -0% |
| 25-05-16 | 12,710.00 | ▲130.00 | ▲1.03% |
| 25-05-15 | 12,580.00 | ▲220.00 | ▲1.78% |
| 25-05-14 | 12,360.00 | ▲160.00 | ▲1.31% |
| 25-05-13 | 12,200.00 | ▲245.00 | ▲2.05% |
| 25-05-12 | 11,955.00 | ▼-270.00 | ▼-2.21% |
| 25-05-09 | 12,225.00 | ▼-125.00 | ▼-1.01% |
| 25-05-08 | 12,350.00 | ▲55.00 | ▲0.45% |
| 25-05-07 | 12,295.00 | ▼-155.00 | ▼-1.24% |
| 25-05-06 | 12,450.00 | ▲80.00 | ▲0.65% |
| 25-05-02 | 12,370.00 | ▲60.00 | ▲0.49% |
| 25-05-01 | 12,310.00 | ▼-20.00 | ▼-0.16% |
| 25-04-30 | 12,330.00 | ▲245.00 | ▲2.03% |
| 25-04-29 | 12,085.00 | ▲155.00 | ▲1.3% |
| 25-04-28 | 11,930.00 | ▼-110.00 | ▼-0.91% |
| 25-04-25 | 12,040.00 | ▲150.00 | ▲1.26% |
| 25-04-24 | 11,890.00 | ▲50.00 | ▲0.42% |
| 25-04-23 | 11,840.00 | ▼-290.00 | ▼-2.39% |
| 25-04-22 | 12,130.00 | ▲80.00 | ▲0.66% |
| 25-04-17 | 12,050.00 | ▲50.00 | ▲0.42% |
| 25-04-16 | 12,000.00 | ▲40.00 | ▲0.33% |
| 25-04-15 | 11,960.00 | ▲230.00 | ▲1.96% |
| 25-04-14 | 11,730.00 | ▲175.00 | ▲1.51% |
| 25-04-11 | 11,555.00 | ▲135.00 | ▲1.18% |
| 25-04-10 | 11,420.00 | ▲455.00 | ▲4.15% |
| 25-04-09 | 10,965.00 | ▼-50.00 | ▼-0.45% |
| 25-04-08 | 11,015.00 | ▲345.00 | ▲3.23% |
| 25-04-07 | 10,670.00 | ▼-560.00 | ▼-4.99% |
| 25-04-04 | 11,230.00 | ▼-225.00 | ▼-1.96% |
| 25-04-03 | 11,455.00 | ▲210.00 | ▲1.87% |
| 25-04-02 | 11,245.00 | ▲140.00 | ▲1.26% |
| 25-04-01 | 11,105.00 | ▲20.00 | ▲0.18% |
| 25-03-31 | 11,085.00 | ▲95.00 | ▲0.86% |
| 25-03-28 | 10,990.00 | ▼-45.00 | ▼-0.41% |
| 25-03-27 | 11,035.00 | ▲1,049.00 | ▲0.01% |
| 25-03-26 | 9,986.00 | ▲190.00 | ▲1.94% |
| 25-03-25 | 9,796.00 | ▲8.00 | ▲0.08% |
| 25-03-24 | 9,788.00 | ▼-26.00 | ▼-0.26% |
| 25-03-21 | 9,814.00 | ▲46.00 | ▲0.47% |
| 25-03-20 | 9,768.00 | ▼-22.00 | ▼-0.22% |
| 25-03-19 | 9,790.00 | ▼-36.00 | ▼-0.37% |
| 25-03-18 | 9,826.00 | ▲242.00 | ▲2.53% |
| 25-03-17 | 9,584.00 | ▼-96.00 | ▼-0.99% |
| 25-03-14 | 9,680.00 | ▲90.00 | ▲0.94% |
| 25-03-13 | 9,590.00 | ▼-140.00 | ▼-1.44% |
| 25-03-12 | 9,730.00 | ▼-78.00 | ▼-0.8% |
| 25-03-11 | 9,808.00 | ▼-142.00 | ▼-1.43% |
| 25-03-10 | 9,950.00 | ▲28.00 | ▲0.28% |
| 25-03-07 | 9,922.00 | ▲104.00 | ▲1.06% |
| 25-03-06 | 9,818.00 | ▼-62.00 | ▼-0.63% |
| 25-03-05 | 9,880.00 | ▼-110.00 | ▼-1.1% |
| 25-03-04 | 9,990.00 | ▼-145.00 | ▼-1.43% |
| 25-03-03 | 10,135.00 | ▲110.00 | ▲1.1% |
| 25-02-28 | 10,025.00 | ▲15.00 | ▲0.15% |
| 25-02-27 | 10,010.00 | ▼-50.00 | ▼-0.5% |
| 25-02-26 | 10,060.00 | ▲126.00 | ▲1.27% |
| 25-02-25 | 9,934.00 | ▲24.00 | ▲0.24% |
| 25-02-24 | 9,910.00 | ▼-105.00 | ▼-1.05% |
| 25-02-21 | 10,015.00 | ▼-25.00 | ▼-0.25% |
| 25-02-20 | 10,040.00 | ▲56.00 | ▲0.56% |
| 25-02-19 | 9,984.00 | ▼-131.00 | ▼-1.3% |
| 25-02-18 | 10,115.00 | ▼-30.00 | ▼-0.3% |
| 25-02-17 | 10,145.00 | ▲140.00 | ▲1.4% |
| 25-02-14 | 10,005.00 | ▼-10.00 | ▼-0.1% |
| 25-02-13 | 10,015.00 | ▲15.00 | ▲0.15% |
| 25-02-12 | 10,000.00 | ▲60.00 | ▲0.6% |
| 25-02-11 | 9,940.00 | ▲56.00 | ▲0.57% |
| 25-02-10 | 9,884.00 | ▲160.00 | ▲1.65% |
| 25-02-07 | 9,724.00 | ▼-78.00 | ▼-0.8% |
| 25-02-06 | 9,802.00 | ▲68.00 | ▲0.7% |
| 25-02-05 | 9,734.00 | ▲8.00 | ▲0.08% |
| 25-02-04 | 9,726.00 | ▼-26.00 | ▼-0.27% |
| 25-02-03 | 9,752.00 | ▼-200.00 | ▼-2.01% |
| 25-01-31 | 9,952.00 | ▲176.00 | ▲1.8% |
| 25-01-30 | 9,776.00 | ▲120.00 | ▲1.24% |
| 25-01-29 | 9,656.00 | ▲136.00 | ▲1.43% |
| 25-01-28 | 9,520.00 | ▲184.00 | ▲1.97% |
| 25-01-27 | 9,336.00 | ▼-4.00 | ▼-0.04% |
| 25-01-24 | 9,340.00 | ▼-194.00 | ▼-2.03% |
| 25-01-23 | 9,534.00 | ▲32.00 | ▲0.34% |
| 25-01-22 | 9,502.00 | ▲94.00 | ▲1% |
| 25-01-21 | 9,408.00 | ▲28.00 | ▲0.3% |
| 25-01-20 | 9,380.00 | ▲26.00 | ▲0.28% |
| 25-01-17 | 9,354.00 | ▲84.00 | ▲0.91% |
| 25-01-16 | 9,270.00 | ▲18.00 | ▲0.19% |
| 25-01-15 | 9,252.00 | ▲224.00 | ▲2.48% |
| 25-01-14 | 9,028.00 | ▼-322.00 | ▼-3.44% |
| 25-01-13 | 9,350.00 | ▲2.00 | ▲0.02% |
| 25-01-10 | 9,348.00 | ▼-166.00 | ▼-1.74% |
| 25-01-09 | 9,514.00 | ▼-166.00 | ▼-1.71% |
| 25-01-08 | 9,680.00 | ▼-232.00 | ▼-2.34% |
| 25-01-07 | 9,912.00 | ▲358.00 | ▲3.75% |
| 25-01-06 | 9,554.00 | ▲32.00 | ▲0.34% |
| 25-01-03 | 9,522.00 | ▼-178.00 | ▼-1.84% |
| 25-01-02 | 9,700.00 | ▲202.00 | ▲2.13% |
| 24-12-31 | 9,498.00 | ▼-2.00 | ▼-0.02% |
| 24-12-30 | 9,500.00 | ▼-90.00 | ▼-0.94% |
| 24-12-27 | 9,590.00 | ▼-256.00 | ▼-2.6% |
| 24-12-24 | 9,846.00 | ▲100.00 | ▲1.03% |
| 24-12-23 | 9,746.00 | ▼-60.00 | ▼-0.61% |
| 24-12-20 | 9,806.00 | ▲24.00 | ▲0.25% |
| 24-12-19 | 9,782.00 | ▼-118.00 | ▼-1.19% |
| 24-12-18 | 9,900.00 | ▲94.00 | ▲0.96% |
| 24-12-17 | 9,806.00 | ▼-48.00 | ▼-0.49% |
| 24-12-16 | 9,854.00 | ▼-50.00 | ▼-0.5% |
| 24-12-13 | 9,904.00 | ▲134.00 | ▲1.37% |
| 24-12-12 | 9,770.00 | ▲20.00 | ▲0.21% |
| 24-12-11 | 9,750.00 | ▲34.00 | ▲0.35% |
| 24-12-10 | 9,716.00 | ▼-80.00 | ▼-0.82% |
| 24-12-09 | 9,796.00 | ▼-204.00 | ▼-2.04% |
| 24-12-06 | 10,000.00 | ▼-230.00 | ▼-2.25% |
| 24-12-05 | 10,230.00 | ▼-75.00 | ▼-0.73% |
| 24-12-04 | 10,305.00 | ▲145.00 | ▲1.43% |
| 24-12-03 | 10,160.00 | ▼-50.00 | ▼-0.49% |
| 24-12-02 | 10,210.00 | ▲130.00 | ▲1.29% |
| 24-11-29 | 10,080.00 | ▲218.00 | ▲2.21% |
| 24-11-28 | 9,862.00 | ▲34.00 | ▲0.35% |
| 24-11-27 | 9,828.00 | ▲32.00 | ▲0.33% |
| 24-11-26 | 9,796.00 | ▼-42.00 | ▼-0.43% |
| 24-11-25 | 9,838.00 | ▲74.00 | ▲0.76% |
| 24-11-22 | 9,764.00 | ▲212.00 | ▲2.22% |
| 24-11-21 | 9,552.00 | ▲176.00 | ▲1.88% |
| 24-11-20 | 9,376.00 | ▼-102.00 | ▼-1.08% |
| 24-11-19 | 9,478.00 | ▲32.00 | ▲0.34% |
| 24-11-18 | 9,446.00 | ▼-64.00 | ▼-0.67% |
| 24-11-15 | 9,510.00 | ▼-16.00 | ▼-0.17% |
| 24-11-14 | 9,526.00 | ▼-148.00 | ▼-1.53% |
| 24-11-13 | 9,674.00 | ▼-62.00 | ▼-0.64% |
| 24-11-12 | 9,736.00 | ▼-94.00 | ▼-0.96% |
| 24-11-11 | 9,830.00 | ▼-32.00 | ▼-0.32% |
| 24-11-08 | 9,862.00 | ▼-60.00 | ▼-0.6% |
| 24-11-07 | 9,922.00 | ▲20.00 | ▲0.2% |
| 24-11-06 | 9,902.00 | ▼-138.00 | ▼-1.37% |
| 24-11-05 | 10,040.00 | ▲158.00 | ▲1.6% |
| 24-11-04 | 9,882.00 | ▼-32.00 | ▼-0.32% |
| 24-11-01 | 9,914.00 | ▲124.00 | ▲1.27% |
| 24-10-31 | 9,790.00 | ▼-395.00 | ▼-3.88% |
| 24-10-30 | 10,185.00 | ▲115.00 | ▲1.14% |
| 24-10-29 | 10,070.00 | ▼-40.00 | ▼-0.4% |
| 24-10-28 | 10,110.00 | ▲110.00 | ▲1.1% |
| 24-10-25 | 10,000.00 | ▲126.00 | ▲1.28% |
| 24-10-24 | 9,874.00 | ▼-114.00 | ▼-1.14% |
| 24-10-23 | 9,988.00 | ▼-72.00 | ▼-0.72% |
| 24-10-22 | 10,060.00 | ▼-110.00 | ▼-1.08% |
| 24-10-21 | 10,170.00 | ▼-75.00 | ▼-0.73% |
| 24-10-18 | 10,245.00 | ▼-210.00 | ▼-2.01% |
| 24-10-17 | 10,455.00 | ▲10.00 | ▲0.1% |
| 24-10-16 | 10,445.00 | ▲200.00 | ▲1.95% |
| 24-10-15 | 10,245.00 | ▼-25.00 | ▼-0.24% |
| 24-10-14 | 10,270.00 | ▲75.00 | ▲0.74% |
| 24-10-11 | 10,195.00 | ▲145.00 | ▲1.44% |
| 24-10-10 | 10,050.00 | ▲186.00 | ▲1.89% |
| 24-10-09 | 9,864.00 | ▼-42.00 | ▼-0.42% |
| 24-10-08 | 9,906.00 | ▲74.00 | ▲0.75% |
| 24-10-07 | 9,832.00 | ▼-106.00 | ▼-1.07% |
| 24-10-04 | 9,938.00 | ▲72.00 | ▲0.73% |
| 24-10-03 | 9,866.00 | ▲80.00 | ▲0.82% |
| 24-10-02 | 9,786.00 | ▼-124.00 | ▼-1.25% |
| 24-10-01 | 9,910.00 | ▲128.00 | ▲1.31% |
| 24-09-30 | 9,782.00 | ▲40.00 | ▲0.41% |
| 24-09-27 | 9,742.00 | ▼-358.00 | ▼-3.54% |
| 24-09-26 | 10,100.00 | ▲10.00 | ▲0.1% |
| 24-09-25 | 10,090.00 | ▼-5.00 | ▼-0.05% |
| 24-09-24 | 10,095.00 | ▼-5.00 | ▼-0.05% |
| 24-09-23 | 10,100.00 | ▲124.00 | ▲1.24% |
| 24-09-20 | 9,976.00 | ▼-414.00 | ▼-3.98% |
| 24-09-19 | 10,390.00 | ▲55.00 | ▲0.53% |
| 24-09-18 | 10,335.00 | ▼-180.00 | ▼-1.71% |
| 24-09-17 | 10,515.00 | ▲105.00 | ▲1.01% |
| 24-09-16 | 10,410.00 | ▲100.00 | ▲0.97% |
| 24-09-13 | 10,310.00 | ▲20.00 | ▲0.19% |
| 24-09-12 | 10,290.00 | ▲100.00 | ▲0.98% |
| 24-09-11 | 10,190.00 | ▲165.00 | ▲1.65% |
| 24-09-10 | 10,025.00 | ▼-40.00 | ▼-0.4% |
| 24-09-09 | 10,065.00 | ▲139.00 | ▲1.4% |
| 24-09-06 | 9,926.00 | ▼-48.00 | ▼-0.48% |
| 24-09-05 | 9,974.00 | ▼-76.00 | ▼-0.76% |
| 24-09-04 | 10,050.00 | ▼-45.00 | ▼-0.45% |
| 24-09-03 | 10,095.00 | ▼-15.00 | ▼-0.15% |
| 24-09-02 | 10,110.00 | ▼-55.00 | ▼-0.54% |
| 24-08-30 | 10,165.00 | ▲25.00 | ▲0.25% |
| 24-08-29 | 10,140.00 | ▲35.00 | ▲0.35% |
| 24-08-28 | 10,105.00 | -0.00 | -0% |
| 24-08-27 | 10,105.00 | ▼-110.00 | ▼-1.08% |
| 24-08-23 | 10,215.00 | ▲125.00 | ▲1.24% |
| 24-08-22 | 10,090.00 | ▲118.00 | ▲1.18% |
| 24-08-21 | 9,972.00 | ▲58.00 | ▲0.59% |
| 24-08-20 | 9,914.00 | ▼-66.00 | ▼-0.66% |
| 24-08-19 | 9,980.00 | ▲172.00 | ▲1.75% |
| 24-08-16 | 9,808.00 | ▼-38.00 | ▼-0.39% |
| 24-08-15 | 9,846.00 | ▲120.00 | ▲1.23% |
| 24-08-14 | 9,726.00 | ▲72.00 | ▲0.75% |
| 24-08-13 | 9,654.00 | ▲112.00 | ▲1.17% |
| 24-08-12 | 9,542.00 | ▲22.00 | ▲0.23% |
| 24-08-09 | 9,520.00 | ▲26.00 | ▲0.27% |
| 24-08-08 | 9,494.00 | ▲18.00 | ▲0.19% |
| 24-08-07 | 9,476.00 | ▲116.00 | ▲1.24% |
| 24-08-06 | 9,360.00 | ▲72.00 | ▲0.78% |
| 24-08-05 | 9,288.00 | ▼-188.00 | ▼-1.98% |
| 24-08-02 | 9,476.00 | ▼-354.00 | ▼-3.6% |
| 24-08-01 | 9,830.00 | ▲756.00 | ▲8.33% |
| 24-07-31 | 9,074.00 | ▲40.00 | ▲0.44% |
| 24-07-30 | 9,034.00 | ▲146.00 | ▲1.64% |
| 24-07-29 | 8,888.00 | ▲76.00 | ▲0.86% |
| 24-07-26 | 8,812.00 | ▲124.00 | ▲1.43% |
| 24-07-25 | 8,688.00 | ▼-52.00 | ▼-0.59% |
| 24-07-24 | 8,740.00 | ▼-32.00 | ▼-0.36% |
| 24-07-23 | 8,772.00 | -0.00 | -0% |
| 24-07-22 | 8,772.00 | ▼-168.00 | ▼-1.88% |
| 24-07-19 | 8,940.00 | ▲14.00 | ▲0.16% |
| 24-07-18 | 8,926.00 | ▼-30.00 | ▼-0.33% |
| 24-07-17 | 8,956.00 | ▼-114.00 | ▼-1.26% |
| 24-07-16 | 9,070.00 | ▲50.00 | ▲0.55% |
| 24-07-15 | 9,020.00 | ▼-88.00 | ▼-0.97% |
| 24-07-12 | 9,108.00 | ▲198.00 | ▲2.22% |
| 24-07-11 | 8,910.00 | ▲18.00 | ▲0.2% |
| 24-07-10 | 8,892.00 | ▲218.00 | ▲2.51% |
| 24-07-09 | 8,674.00 | ▼-336.00 | ▼-3.73% |
| 24-07-08 | 9,010.00 | ▲74.00 | ▲0.83% |
| 24-07-05 | 8,936.00 | ▼-2.00 | ▼-0.02% |
| 24-07-04 | 8,938.00 | ▼-174.00 | ▼-1.91% |
| 24-07-03 | 9,112.00 | ▲66.00 | ▲0.73% |
| 24-07-02 | 9,046.00 | ▼-74.00 | ▼-0.81% |
| 24-07-01 | 9,120.00 | ▲84.00 | ▲0.93% |
| 24-06-28 | 9,036.00 | ▼-96.00 | ▼-1.05% |
| 24-06-27 | 9,132.00 | ▼-12.00 | ▼-0.13% |
| 24-06-26 | 9,144.00 | ▼-114.00 | ▼-1.23% |
| 24-06-25 | 9,258.00 | ▼-34.00 | ▼-0.37% |
| 24-06-24 | 9,292.00 | ▲152.00 | ▲1.66% |
| 24-06-21 | 9,140.00 | ▲38.00 | ▲0.42% |
| 24-06-20 | 9,102.00 | ▲98.00 | ▲1.09% |
| 24-06-19 | 9,004.00 | ▼-36.00 | ▼-0.4% |
| 24-06-18 | 9,040.00 | ▲2.00 | ▲0.02% |
| 24-06-17 | 9,038.00 | ▲30.00 | ▲0.33% |
| 24-06-14 | 9,008.00 | ▼-24.00 | ▼-0.27% |
| 24-06-13 | 9,032.00 | ▼-144.00 | ▼-1.57% |
| 24-06-12 | 9,176.00 | ▲142.00 | ▲1.57% |
| 24-06-11 | 9,034.00 | ▼-174.00 | ▼-1.89% |
| 24-06-10 | 9,208.00 | ▼-38.00 | ▼-0.41% |
| 24-06-07 | 9,246.00 | ▼-36.00 | ▼-0.39% |
| 24-06-06 | 9,282.00 | ▼-4.00 | ▼-0.04% |
| 24-06-05 | 9,286.00 | ▼-130.00 | ▼-1.38% |
| 24-06-04 | 9,416.00 | ▲94.00 | ▲1.01% |
| 24-06-03 | 9,322.00 | ▼-16.00 | ▼-0.17% |
| 24-05-31 | 9,338.00 | ▲2.00 | ▲0.02% |
| 24-05-30 | 9,336.00 | ▲26.00 | ▲0.28% |
| 24-05-29 | 9,310.00 | ▲102.00 | ▲1.11% |
| 24-05-28 | 9,208.00 | ▼-158.00 | ▼-1.69% |
| 24-05-24 | 9,366.00 | ▲58.00 | ▲0.62% |
| 24-05-23 | 9,308.00 | ▲34.00 | ▲0.37% |