[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
ONEOK : ( OKE:US )
86.39USD ▲ 0.09 (0.1%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 86.39 | ▲0.09 | ▲0.1% |
| 25-04-24 | 86.30 | ▲1.51 | ▲1.78% |
| 25-04-23 | 84.79 | ▲0.76 | ▲0.9% |
| 25-04-22 | 84.03 | ▲2.27 | ▲2.78% |
| 25-04-21 | 81.76 | ▼-4.43 | ▼-5.14% |
| 25-04-17 | 86.20 | ▲1.38 | ▲1.63% |
| 25-04-16 | 84.81 | ▲0.73 | ▲0.87% |
| 25-04-15 | 84.08 | ▲0.81 | ▲0.97% |
| 25-04-14 | 83.27 | ▲0.86 | ▲1.04% |
| 25-04-11 | 82.40 | ▲1.33 | ▲1.64% |
| 25-04-10 | 81.07 | ▼-3.78 | ▼-4.45% |
| 25-04-09 | 84.85 | ▲6.29 | ▲8.01% |
| 25-04-08 | 78.56 | ▼-2.17 | ▼-2.69% |
| 25-04-04 | 80.73 | ▼-12.12 | ▼-13.05% |
| 25-04-03 | 92.84 | ▼-7.67 | ▼-7.63% |
| 25-04-02 | 100.51 | ▲1.14 | ▲1.15% |
| 25-04-01 | 99.38 | ▲0.11 | ▲0.11% |
| 25-03-31 | 99.27 | ▲0.78 | ▲0.79% |
| 25-03-28 | 98.49 | ▼-0.28 | ▼-0.28% |
| 25-03-27 | 98.77 | ▼-2.44 | ▼-2.41% |
| 25-03-26 | 101.21 | ▼-1.20 | ▼-1.17% |
| 25-03-25 | 102.41 | ▲0.07 | ▲0.07% |
| 25-03-24 | 102.34 | ▲2.98 | ▲3% |
| 25-03-21 | 99.36 | ▼-1.31 | ▼-1.3% |
| 25-03-20 | 100.67 | ▲0.52 | ▲0.52% |
| 25-03-19 | 100.15 | ▲2.16 | ▲2.2% |
| 25-03-18 | 97.99 | ▼-0.45 | ▼-0.46% |
| 25-03-17 | 98.44 | ▲1.92 | ▲1.99% |
| 25-03-14 | 96.52 | ▲3.12 | ▲3.34% |
| 25-03-13 | 93.40 | ▲0.40 | ▲0.43% |
| 25-03-12 | 93.01 | ▲0.35 | ▲0.38% |
| 25-03-11 | 92.65 | ▲1.23 | ▲1.35% |
| 25-03-10 | 91.43 | ▲1.82 | ▲2.03% |
| 25-03-07 | 89.61 | ▼-0.08 | ▼-0.09% |
| 25-03-06 | 89.69 | ▼-2.38 | ▼-2.58% |
| 25-03-05 | 92.07 | ▼-1.67 | ▼-1.78% |
| 25-03-04 | 93.74 | ▼-2.86 | ▼-2.96% |
| 25-03-03 | 96.60 | ▼-3.71 | ▼-3.7% |
| 25-02-28 | 100.31 | ▲3.73 | ▲3.86% |
| 25-02-27 | 96.58 | ▲0.82 | ▲0.86% |
| 25-02-26 | 95.76 | -0.00 | -0% |
| 25-02-25 | 95.75 | ▼-2.30 | ▼-2.35% |
| 25-02-21 | 98.05 | ▼-0.62 | ▼-0.63% |
| 25-02-20 | 98.67 | ▼-0.37 | ▼-0.37% |
| 25-02-19 | 99.04 | ▲0.46 | ▲0.47% |
| 25-02-18 | 98.58 | ▲0.63 | ▲0.64% |
| 25-02-14 | 97.95 | ▼-0.91 | ▼-0.92% |
| 25-02-13 | 98.86 | ▲1.36 | ▲1.39% |
| 25-02-12 | 97.50 | ▼-1.40 | ▼-1.42% |
| 25-02-11 | 98.90 | ▲0.20 | ▲0.2% |
| 25-02-10 | 98.70 | ▲3.01 | ▲3.15% |
| 25-02-07 | 95.69 | ▲0.05 | ▲0.05% |
| 25-02-06 | 95.64 | ▼-2.07 | ▼-2.12% |
| 25-02-05 | 97.70 | ▲0.59 | ▲0.61% |
| 25-02-04 | 97.11 | ▼-0.61 | ▼-0.62% |
| 25-02-03 | 97.72 | ▲0.76 | ▲0.78% |
| 25-01-31 | 96.96 | ▼-2.88 | ▼-2.88% |
| 25-01-30 | 99.83 | ▼-0.55 | ▼-0.55% |
| 25-01-29 | 100.38 | ▼-0.09 | ▼-0.09% |
| 25-01-28 | 100.47 | ▲0.03 | ▲0.03% |
| 25-01-27 | 100.43 | ▼-3.98 | ▼-3.81% |
| 25-01-24 | 104.41 | ▼-0.48 | ▼-0.46% |
| 25-01-23 | 104.89 | ▼-1.36 | ▼-1.28% |
| 25-01-22 | 106.25 | ▼-3.58 | ▼-3.26% |
| 25-01-21 | 109.83 | ▲0.65 | ▲0.6% |
| 25-01-17 | 109.18 | ▲0.61 | ▲0.56% |
| 25-01-16 | 108.58 | ▲1.69 | ▲1.58% |
| 25-01-15 | 106.89 | ▲0.81 | ▲0.76% |
| 25-01-14 | 106.09 | ▲2.19 | ▲2.11% |
| 25-01-13 | 103.89 | ▲2.13 | ▲2.09% |
| 25-01-10 | 101.76 | ▼-0.98 | ▼-0.95% |
| 25-01-08 | 102.74 | ▲1.11 | ▲1.09% |
| 25-01-07 | 101.63 | ▲0.16 | ▲0.16% |
| 25-01-06 | 101.47 | ▼-1.96 | ▼-1.9% |
| 25-01-03 | 103.43 | ▲1.59 | ▲1.56% |
| 25-01-02 | 101.84 | ▲1.50 | ▲1.49% |
| 24-12-31 | 100.34 | ▼-0.47 | ▼-0.47% |
| 24-12-30 | 100.82 | ▼-0.03 | ▼-0.03% |
| 24-12-27 | 100.84 | ▼-0.38 | ▼-0.38% |
| 24-12-26 | 101.22 | ▼-0.97 | ▼-0.95% |
| 24-12-24 | 102.19 | ▲1.15 | ▲1.14% |
| 24-12-23 | 101.04 | ▲0.98 | ▲0.98% |
| 24-12-20 | 100.06 | ▲2.39 | ▲2.45% |
| 24-12-19 | 97.67 | ▼-0.08 | ▼-0.08% |
| 24-12-18 | 97.75 | ▼-3.98 | ▼-3.91% |
| 24-12-17 | 101.73 | ▼-1.06 | ▼-1.03% |
| 24-12-16 | 102.79 | ▼-1.28 | ▼-1.23% |
| 24-12-13 | 104.07 | ▼-0.35 | ▼-0.34% |
| 24-12-12 | 104.42 | ▲0.04 | ▲0.04% |
| 24-12-11 | 104.38 | ▲0.17 | ▲0.16% |
| 24-12-10 | 104.21 | ▼-0.70 | ▼-0.67% |
| 24-12-09 | 104.91 | ▼-4.05 | ▼-3.72% |
| 24-12-06 | 108.96 | ▼-1.30 | ▼-1.18% |
| 24-12-05 | 110.26 | ▲1.65 | ▲1.52% |
| 24-12-04 | 108.61 | ▼-2.04 | ▼-1.84% |
| 24-12-03 | 110.65 | ▲0.17 | ▲0.15% |
| 24-12-02 | 110.48 | ▼-3.13 | ▼-2.76% |
| 24-11-29 | 113.60 | ▲0.95 | ▲0.84% |
| 24-11-27 | 112.65 | ▼-0.65 | ▼-0.57% |
| 24-11-26 | 113.29 | ▲1.77 | ▲1.59% |
| 24-11-25 | 111.52 | ▼-5.61 | ▼-4.79% |
| 24-11-22 | 117.13 | ▲0.37 | ▲0.32% |
| 24-11-21 | 116.76 | ▲3.66 | ▲3.24% |
| 24-11-20 | 113.09 | ▼-0.03 | ▼-0.03% |
| 24-11-19 | 113.13 | ▲0.53 | ▲0.47% |
| 24-11-18 | 112.60 | ▲2.66 | ▲2.42% |
| 24-11-15 | 109.94 | ▲2.15 | ▲1.99% |
| 24-11-14 | 107.79 | ▼-0.41 | ▼-0.38% |
| 24-11-13 | 108.20 | ▲0.39 | ▲0.36% |
| 24-11-12 | 107.81 | ▲0.67 | ▲0.63% |
| 24-11-08 | 107.14 | ▲2.95 | ▲2.83% |
| 24-11-07 | 104.19 | ▲1.94 | ▲1.9% |
| 24-11-06 | 102.26 | ▲3.76 | ▲3.82% |
| 24-11-05 | 98.50 | ▲2.79 | ▲2.91% |
| 24-11-04 | 95.72 | ▲2.51 | ▲2.69% |
| 24-11-01 | 93.21 | ▼-3.77 | ▼-3.89% |
| 24-10-31 | 96.98 | ▲0.75 | ▲0.78% |
| 24-10-30 | 96.23 | ▲0.61 | ▲0.64% |
| 24-10-29 | 95.63 | ▼-0.50 | ▼-0.52% |
| 24-10-28 | 96.13 | ▼-0.45 | ▼-0.47% |
| 24-10-25 | 96.59 | ▼-0.85 | ▼-0.87% |
| 24-10-24 | 97.43 | ▲0.67 | ▲0.69% |
| 24-10-23 | 96.76 | ▼-0.59 | ▼-0.61% |
| 24-10-22 | 97.36 | ▲0.59 | ▲0.61% |
| 24-10-21 | 96.77 | ▼-0.37 | ▼-0.38% |
| 24-10-18 | 97.14 | ▲0.64 | ▲0.66% |
| 24-10-17 | 96.50 | ▲0.83 | ▲0.87% |
| 24-10-16 | 95.67 | ▲0.70 | ▲0.74% |
| 24-10-15 | 94.97 | ▼-1.49 | ▼-1.54% |
| 24-10-11 | 96.46 | ▲1.80 | ▲1.9% |
| 24-10-10 | 94.66 | ▼-0.22 | ▼-0.23% |
| 24-10-09 | 94.88 | ▲1.22 | ▲1.3% |
| 24-10-08 | 93.66 | ▼-1.21 | ▼-1.28% |
| 24-10-07 | 94.87 | ▼-0.43 | ▼-0.45% |
| 24-10-04 | 95.29 | ▲0.52 | ▲0.55% |
| 24-10-03 | 94.77 | ▲1.37 | ▲1.47% |
| 24-10-02 | 93.40 | ▲1.18 | ▲1.28% |
| 24-10-01 | 92.22 | ▲1.05 | ▲1.15% |
| 24-09-30 | 91.17 | ▲0.90 | ▲1% |
| 24-09-27 | 90.27 | ▲1.08 | ▲1.21% |
| 24-09-26 | 89.20 | ▼-5.38 | ▼-5.69% |
| 24-09-25 | 94.57 | ▼-0.64 | ▼-0.67% |
| 24-09-24 | 95.21 | ▼-0.04 | ▼-0.04% |
| 24-09-23 | 95.25 | ▲1.19 | ▲1.27% |
| 24-09-20 | 94.06 | ▲0.32 | ▲0.34% |
| 24-09-19 | 93.74 | ▼-0.17 | ▼-0.18% |
| 24-09-18 | 93.91 | ▼-0.86 | ▼-0.91% |
| 24-09-17 | 94.77 | ▲1.09 | ▲1.16% |
| 24-09-16 | 93.68 | ▲2.35 | ▲2.57% |
| 24-09-13 | 91.33 | ▲0.84 | ▲0.93% |
| 24-09-12 | 90.49 | ▲0.18 | ▲0.2% |
| 24-09-11 | 90.31 | ▼-1.45 | ▼-1.58% |
| 24-09-10 | 91.76 | ▼-0.28 | ▼-0.3% |
| 24-09-09 | 92.04 | ▲0.98 | ▲1.08% |
| 24-09-06 | 91.06 | ▼-0.76 | ▼-0.83% |
| 24-09-05 | 91.82 | ▲0.48 | ▲0.53% |
| 24-09-04 | 91.34 | ▼-0.79 | ▼-0.86% |
| 24-09-03 | 92.13 | ▼-0.36 | ▼-0.39% |
| 24-08-30 | 92.49 | ▲2.19 | ▲2.43% |
| 24-08-29 | 90.30 | ▲2.01 | ▲2.28% |
| 24-08-28 | 88.30 | ▼-0.17 | ▼-0.19% |
| 24-08-27 | 88.47 | ▼-0.03 | ▼-0.03% |
| 24-08-26 | 88.50 | ▲0.42 | ▲0.48% |
| 24-08-23 | 88.08 | ▲0.63 | ▲0.72% |
| 24-08-22 | 87.45 | ▲0.46 | ▲0.53% |
| 24-08-21 | 86.99 | ▲0.41 | ▲0.47% |
| 24-08-20 | 86.58 | ▼-1.80 | ▼-2.04% |
| 24-08-19 | 88.38 | ▲0.97 | ▲1.11% |
| 24-08-16 | 87.41 | ▲0.58 | ▲0.67% |
| 24-08-15 | 86.83 | ▲0.39 | ▲0.45% |
| 24-08-14 | 86.45 | ▲0.74 | ▲0.86% |
| 24-08-13 | 85.71 | ▲0.55 | ▲0.65% |
| 24-08-12 | 85.16 | ▲0.16 | ▲0.19% |
| 24-08-09 | 85.00 | ▼-0.31 | ▼-0.36% |
| 24-08-08 | 85.31 | ▲2.28 | ▲2.75% |
| 24-08-07 | 83.03 | ▲0.81 | ▲0.99% |
| 24-08-06 | 82.23 | ▲3.66 | ▲4.66% |
| 24-08-05 | 78.56 | ▼-1.66 | ▼-2.07% |
| 24-08-02 | 80.22 | ▼-1.85 | ▼-2.25% |
| 24-08-01 | 82.07 | ▼-1.27 | ▼-1.52% |
| 24-07-31 | 83.34 | ▲0.45 | ▲0.54% |
| 24-07-30 | 82.89 | ▲0.75 | ▲0.91% |
| 24-07-29 | 82.14 | ▲0.23 | ▲0.28% |
| 24-07-26 | 81.91 | ▲0.58 | ▲0.71% |
| 24-07-25 | 81.33 | ▼-0.83 | ▼-1.01% |
| 24-07-24 | 82.16 | ▼-0.92 | ▼-1.11% |
| 24-07-23 | 83.08 | ▼-1.38 | ▼-1.63% |
| 24-07-22 | 84.46 | ▲1.11 | ▲1.33% |
| 24-07-19 | 83.35 | ▼-0.14 | ▼-0.17% |
| 24-07-18 | 83.49 | ▼-1.88 | ▼-2.2% |
| 24-07-17 | 85.37 | ▲0.27 | ▲0.32% |
| 24-07-16 | 85.10 | ▲0.48 | ▲0.57% |
| 24-07-15 | 84.62 | ▲0.08 | ▲0.09% |
| 24-07-12 | 84.54 | ▲1.57 | ▲1.89% |
| 24-07-11 | 82.98 | ▲0.69 | ▲0.84% |
| 24-07-10 | 82.28 | ▼-0.11 | ▼-0.13% |
| 24-07-09 | 82.39 | ▲0.39 | ▲0.48% |
| 24-07-08 | 82.00 | ▼-0.34 | ▼-0.41% |
| 24-07-05 | 82.34 | ▼-0.46 | ▼-0.56% |
| 24-07-03 | 82.80 | ▲0.55 | ▲0.67% |
| 24-07-02 | 82.25 | ▲0.53 | ▲0.65% |
| 24-07-01 | 81.72 | ▲0.19 | ▲0.23% |
| 24-06-28 | 81.54 | ▲0.89 | ▲1.1% |
| 24-06-27 | 80.64 | ▲0.09 | ▲0.11% |
| 24-06-26 | 80.55 | ▼-0.42 | ▼-0.52% |
| 24-06-25 | 80.97 | ▲0.02 | ▲0.02% |
| 24-06-24 | 80.95 | ▲0.98 | ▲1.23% |
| 24-06-21 | 79.97 | ▼-1.17 | ▼-1.44% |
| 24-06-20 | 81.14 | ▲1.08 | ▲1.35% |
| 24-06-18 | 80.06 | ▲0.99 | ▲1.25% |
| 24-06-17 | 79.07 | ▲0.94 | ▲1.2% |
| 24-06-14 | 78.12 | ▼-0.76 | ▼-0.96% |
| 24-06-13 | 78.88 | ▼-1.29 | ▼-1.61% |
| 24-06-12 | 80.17 | ▲0.51 | ▲0.64% |
| 24-06-11 | 79.66 | ▼-0.34 | ▼-0.43% |
| 24-06-10 | 80.00 | ▲1.29 | ▲1.64% |
| 24-06-07 | 78.71 | ▼-0.26 | ▼-0.33% |
| 24-06-06 | 78.97 | ▼-0.14 | ▼-0.18% |
| 24-06-05 | 79.11 | ▲0.02 | ▲0.03% |
| 24-06-04 | 79.10 | ▼-0.46 | ▼-0.58% |
| 24-06-03 | 79.56 | ▼-1.41 | ▼-1.74% |
| 24-05-31 | 80.97 | ▲1.08 | ▲1.35% |
| 24-05-30 | 79.89 | ▲0.28 | ▲0.35% |
| 24-05-29 | 79.61 | ▼-1.44 | ▼-1.78% |
| 24-05-28 | 81.05 | ▲0.25 | ▲0.31% |
| 24-05-24 | 80.79 | ▲0.56 | ▲0.7% |
| 24-05-23 | 80.24 | ▼-1.32 | ▼-1.62% |
| 24-05-22 | 81.55 | ▼-1.45 | ▼-1.75% |
| 24-05-21 | 83.00 | ▲0.32 | ▲0.39% |
| 24-05-20 | 82.68 | ▲0.02 | ▲0.02% |
| 24-05-17 | 82.65 | ▲0.49 | ▲0.6% |
| 24-05-16 | 82.16 | ▲0.55 | ▲0.67% |
| 24-05-15 | 81.62 | ▼-0.04 | ▼-0.05% |
| 24-05-14 | 81.65 | ▲1.10 | ▲1.37% |
| 24-05-13 | 80.56 | ▲0.44 | ▲0.55% |
| 24-05-10 | 80.12 | ▲0.15 | ▲0.19% |
| 24-05-09 | 79.97 | ▲0.78 | ▲0.98% |
| 24-05-08 | 79.20 | ▲0.77 | ▲0.98% |
| 24-05-07 | 78.43 | ▲0.41 | ▲0.53% |
| 24-05-06 | 78.01 | ▲0.79 | ▲1.02% |
| 24-05-03 | 77.23 | ▲0.23 | ▲0.3% |
| 24-05-01 | 77.00 | ▼-2.26 | ▼-2.85% |
| 24-04-30 | 79.25 | ▼-2.11 | ▼-2.59% |