[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
Olin : ( OLN:US )
22.00USD ▼ -0.23 (-1.03%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 22.00 | ▼-0.23 | ▼-1.03% |
| 25-04-24 | 22.23 | ▲1.11 | ▲5.26% |
| 25-04-23 | 21.12 | ▼-0.49 | ▼-2.27% |
| 25-04-22 | 21.61 | ▲0.72 | ▲3.45% |
| 25-04-21 | 20.89 | -0.00 | -0% |
| 25-04-17 | 20.89 | ▲0.52 | ▲2.55% |
| 25-04-16 | 20.37 | ▲0.12 | ▲0.59% |
| 25-04-15 | 20.25 | ▼-0.63 | ▼-3.02% |
| 25-04-14 | 20.88 | ▲0.45 | ▲2.2% |
| 25-04-11 | 20.43 | ▲0.79 | ▲4.02% |
| 25-04-10 | 19.64 | ▼-2.34 | ▼-10.65% |
| 25-04-09 | 21.98 | ▲4.02 | ▲22.38% |
| 25-04-08 | 17.96 | ▼-1.21 | ▼-6.31% |
| 25-04-07 | 19.17 | ▼-0.93 | ▼-4.63% |
| 25-04-04 | 20.10 | ▼-1.96 | ▼-8.88% |
| 25-04-03 | 22.06 | ▼-2.64 | ▼-10.69% |
| 25-04-02 | 24.70 | ▲0.91 | ▲3.83% |
| 25-04-01 | 23.79 | ▼-0.45 | ▼-1.86% |
| 25-03-31 | 24.24 | ▼-0.33 | ▼-1.34% |
| 25-03-28 | 24.57 | ▼-0.68 | ▼-2.69% |
| 25-03-27 | 25.25 | ▲0.49 | ▲1.98% |
| 25-03-26 | 24.76 | ▲0.03 | ▲0.12% |
| 25-03-25 | 24.73 | ▼-0.61 | ▼-2.41% |
| 25-03-24 | 25.34 | ▲0.35 | ▲1.4% |
| 25-03-21 | 24.99 | ▲0.11 | ▲0.44% |
| 25-03-20 | 24.88 | ▼-0.43 | ▼-1.7% |
| 25-03-19 | 25.31 | ▲0.22 | ▲0.88% |
| 25-03-18 | 25.09 | ▲0.18 | ▲0.72% |
| 25-03-17 | 24.91 | ▲0.27 | ▲1.1% |
| 25-03-14 | 24.64 | ▲0.84 | ▲3.53% |
| 25-03-13 | 23.80 | ▲0.44 | ▲1.88% |
| 25-03-12 | 23.36 | ▼-1.29 | ▼-5.23% |
| 25-03-11 | 24.65 | ▲0.58 | ▲2.41% |
| 25-03-10 | 24.07 | ▼-0.33 | ▼-1.35% |
| 25-03-07 | 24.40 | ▼-0.43 | ▼-1.73% |
| 25-03-06 | 24.83 | ▼-0.36 | ▼-1.43% |
| 25-03-05 | 25.19 | ▲1.62 | ▲6.87% |
| 25-03-04 | 23.57 | ▼-0.30 | ▼-1.26% |
| 25-03-03 | 23.87 | ▼-1.52 | ▼-5.99% |
| 25-02-28 | 25.39 | ▲0.33 | ▲1.32% |
| 25-02-27 | 25.06 | ▼-0.73 | ▼-2.83% |
| 25-02-26 | 25.79 | ▼-0.84 | ▼-3.15% |
| 25-02-25 | 26.63 | ▲0.09 | ▲0.34% |
| 25-02-24 | 26.54 | ▼-0.32 | ▼-1.19% |
| 25-02-21 | 26.86 | ▼-0.70 | ▼-2.54% |
| 25-02-20 | 27.56 | ▼-0.12 | ▼-0.43% |
| 25-02-19 | 27.68 | ▼-0.69 | ▼-2.43% |
| 25-02-18 | 28.37 | ▲0.69 | ▲2.49% |
| 25-02-14 | 27.68 | ▼-0.19 | ▼-0.68% |
| 25-02-13 | 27.87 | ▼-0.11 | ▼-0.39% |
| 25-02-12 | 27.98 | ▼-0.62 | ▼-2.17% |
| 25-02-11 | 28.60 | ▲0.45 | ▲1.6% |
| 25-02-10 | 28.15 | ▼-0.07 | ▼-0.25% |
| 25-02-07 | 28.22 | ▼-0.24 | ▼-0.84% |
| 25-02-06 | 28.46 | ▲1.75 | ▲6.55% |
| 25-02-05 | 26.71 | ▼-1.01 | ▼-3.64% |
| 25-02-04 | 27.72 | ▼-0.03 | ▼-0.11% |
| 25-02-03 | 27.75 | ▼-1.54 | ▼-5.26% |
| 25-01-31 | 29.29 | ▼-2.85 | ▼-8.87% |
| 25-01-30 | 32.14 | ▼-0.51 | ▼-1.56% |
| 25-01-29 | 32.65 | ▲0.05 | ▲0.15% |
| 25-01-28 | 32.60 | ▼-0.51 | ▼-1.54% |
| 25-01-27 | 33.11 | ▲0.38 | ▲1.16% |
| 25-01-24 | 32.73 | ▼-0.71 | ▼-2.12% |
| 25-01-23 | 33.44 | ▼-0.13 | ▼-0.39% |
| 25-01-22 | 33.57 | ▼-0.84 | ▼-2.44% |
| 25-01-21 | 34.41 | ▲0.64 | ▲1.9% |
| 25-01-17 | 33.77 | ▲0.29 | ▲0.87% |
| 25-01-16 | 33.48 | ▼-0.04 | ▼-0.12% |
| 25-01-15 | 33.52 | ▲0.80 | ▲2.44% |
| 25-01-14 | 32.72 | ▲1.01 | ▲3.19% |
| 25-01-13 | 31.71 | ▲0.71 | ▲2.29% |
| 25-01-10 | 31.00 | ▼-0.79 | ▼-2.49% |
| 25-01-08 | 31.79 | ▼-0.34 | ▼-1.06% |
| 25-01-07 | 32.13 | ▼-0.54 | ▼-1.65% |
| 25-01-06 | 32.67 | ▲0.31 | ▲0.96% |
| 25-01-03 | 32.36 | ▼-1.16 | ▼-3.46% |
| 25-01-02 | 33.52 | ▼-0.28 | ▼-0.83% |
| 24-12-31 | 33.80 | ▲0.65 | ▲1.96% |
| 24-12-30 | 33.15 | ▼-0.62 | ▼-1.84% |
| 24-12-27 | 33.77 | ▲0.29 | ▲0.87% |
| 24-12-26 | 33.48 | ▲0.05 | ▲0.15% |
| 24-12-24 | 33.43 | ▲0.30 | ▲0.91% |
| 24-12-23 | 33.13 | ▼-0.32 | ▼-0.96% |
| 24-12-20 | 33.45 | ▲0.02 | ▲0.06% |
| 24-12-19 | 33.43 | ▼-0.67 | ▼-1.96% |
| 24-12-18 | 34.10 | ▼-1.37 | ▼-3.86% |
| 24-12-17 | 35.47 | ▲0.13 | ▲0.37% |
| 24-12-16 | 35.34 | ▼-1.97 | ▼-5.28% |
| 24-12-13 | 37.31 | ▼-0.78 | ▼-2.05% |
| 24-12-12 | 38.09 | ▼-0.05 | ▼-0.13% |
| 24-12-11 | 38.14 | ▼-0.93 | ▼-2.38% |
| 24-12-10 | 39.07 | ▼-3.12 | ▼-7.4% |
| 24-12-09 | 42.19 | ▲0.92 | ▲2.23% |
| 24-12-06 | 41.27 | ▲0.26 | ▲0.63% |
| 24-12-05 | 41.01 | ▼-0.86 | ▼-2.05% |
| 24-12-04 | 41.87 | ▼-0.53 | ▼-1.25% |
| 24-12-03 | 42.40 | ▼-1.05 | ▼-2.42% |
| 24-12-02 | 43.45 | ▲0.86 | ▲2.02% |
| 24-11-29 | 42.59 | ▼-0.11 | ▼-0.26% |
| 24-11-27 | 42.70 | ▲0.64 | ▲1.52% |
| 24-11-26 | 42.06 | ▼-1.53 | ▼-3.51% |
| 24-11-25 | 43.59 | ▲0.72 | ▲1.68% |
| 24-11-22 | 42.87 | ▲0.85 | ▲2.02% |
| 24-11-21 | 42.02 | ▲1.21 | ▲2.96% |
| 24-11-20 | 40.81 | ▼-0.10 | ▼-0.24% |
| 24-11-19 | 40.91 | ▼-0.55 | ▼-1.33% |
| 24-11-18 | 41.46 | ▲0.07 | ▲0.17% |
| 24-11-15 | 41.39 | ▼-0.43 | ▼-1.03% |
| 24-11-14 | 41.82 | ▼-1.07 | ▼-2.49% |
| 24-11-13 | 42.89 | ▼-0.14 | ▼-0.33% |
| 24-11-12 | 43.03 | ▼-1.12 | ▼-2.54% |
| 24-11-11 | 44.15 | ▼-0.14 | ▼-0.32% |
| 24-11-08 | 44.29 | ▲1.19 | ▲2.76% |
| 24-11-07 | 43.10 | ▼-0.52 | ▼-1.19% |
| 24-11-06 | 43.62 | ▲1.85 | ▲4.43% |
| 24-11-05 | 41.77 | ▼-0.22 | ▼-0.52% |
| 24-11-04 | 41.99 | ▲1.13 | ▲2.77% |
| 24-11-01 | 40.86 | ▼-0.17 | ▼-0.41% |
| 24-10-31 | 41.03 | ▼-0.10 | ▼-0.24% |
| 24-10-30 | 41.13 | ▲0.24 | ▲0.59% |
| 24-10-29 | 40.89 | ▼-0.82 | ▼-1.97% |
| 24-10-28 | 41.71 | ▲0.28 | ▲0.68% |
| 24-10-25 | 41.43 | ▼-3.61 | ▼-8.02% |
| 24-10-24 | 45.04 | ▼-0.06 | ▼-0.13% |
| 24-10-23 | 45.10 | ▼-0.66 | ▼-1.44% |
| 24-10-22 | 45.76 | ▲0.03 | ▲0.07% |
| 24-10-21 | 45.73 | ▼-1.27 | ▼-2.7% |
| 24-10-18 | 47.00 | ▼-0.41 | ▼-0.86% |
| 24-10-17 | 47.41 | ▲0.28 | ▲0.59% |
| 24-10-16 | 47.13 | ▲0.69 | ▲1.49% |
| 24-10-15 | 46.44 | ▼-1.10 | ▼-2.31% |
| 24-10-14 | 47.54 | ▲0.13 | ▲0.27% |
| 24-10-11 | 47.41 | ▲0.29 | ▲0.62% |
| 24-10-10 | 47.12 | ▲0.27 | ▲0.58% |
| 24-10-09 | 46.85 | ▲0.52 | ▲1.12% |
| 24-10-08 | 46.33 | ▼-1.63 | ▼-3.4% |
| 24-10-07 | 47.96 | ▼-0.02 | ▼-0.04% |
| 24-10-04 | 47.98 | ▲0.92 | ▲1.95% |
| 24-10-03 | 47.06 | ▲0.02 | ▲0.04% |
| 24-10-02 | 47.04 | ▼-0.58 | ▼-1.22% |
| 24-10-01 | 47.62 | ▼-0.36 | ▼-0.75% |
| 24-09-30 | 47.98 | ▼-0.99 | ▼-2.02% |
| 24-09-27 | 48.97 | ▲0.45 | ▲0.93% |
| 24-09-26 | 48.52 | ▲3.16 | ▲6.97% |
| 24-09-25 | 45.36 | ▼-0.64 | ▼-1.39% |
| 24-09-24 | 46.00 | ▲1.48 | ▲3.32% |
| 24-09-23 | 44.52 | ▲0.42 | ▲0.95% |
| 24-09-20 | 44.10 | ▼-0.82 | ▼-1.83% |
| 24-09-19 | 44.92 | ▲1.85 | ▲4.3% |
| 24-09-18 | 43.07 | ▼-0.45 | ▼-1.03% |
| 24-09-17 | 43.52 | ▲0.43 | ▲1% |
| 24-09-16 | 43.09 | ▲0.13 | ▲0.3% |
| 24-09-13 | 42.96 | ▲1.14 | ▲2.73% |
| 24-09-12 | 41.82 | ▲1.00 | ▲2.45% |
| 24-09-11 | 40.82 | ▲0.44 | ▲1.09% |
| 24-09-10 | 40.38 | ▼-0.97 | ▼-2.35% |
| 24-09-09 | 41.35 | ▼-0.24 | ▼-0.58% |
| 24-09-06 | 41.59 | ▼-0.68 | ▼-1.61% |
| 24-09-05 | 42.27 | ▼-0.38 | ▼-0.89% |
| 24-09-04 | 42.65 | ▲0.51 | ▲1.21% |
| 24-09-03 | 42.14 | ▼-1.53 | ▼-3.5% |
| 24-08-30 | 43.67 | ▲0.12 | ▲0.28% |
| 24-08-29 | 43.55 | ▲0.36 | ▲0.83% |
| 24-08-28 | 43.19 | ▼-1.06 | ▼-2.4% |
| 24-08-27 | 44.25 | ▼-0.13 | ▼-0.29% |
| 24-08-26 | 44.38 | ▼-0.07 | ▼-0.16% |
| 24-08-23 | 44.45 | ▲1.68 | ▲3.93% |
| 24-08-22 | 42.77 | ▼-0.65 | ▼-1.5% |
| 24-08-21 | 43.42 | ▲0.66 | ▲1.54% |
| 24-08-20 | 42.76 | ▼-0.35 | ▼-0.81% |
| 24-08-19 | 43.11 | ▲0.54 | ▲1.27% |
| 24-08-16 | 42.57 | ▲0.53 | ▲1.26% |
| 24-08-15 | 42.04 | ▲1.32 | ▲3.24% |
| 24-08-14 | 40.72 | ▼-0.45 | ▼-1.09% |
| 24-08-13 | 41.17 | ▲0.67 | ▲1.65% |
| 24-08-12 | 40.50 | ▼-0.15 | ▼-0.37% |
| 24-08-09 | 40.65 | ▼-0.38 | ▼-0.93% |
| 24-08-08 | 41.03 | ▲0.05 | ▲0.12% |
| 24-08-07 | 40.98 | ▼-0.57 | ▼-1.37% |
| 24-08-06 | 41.55 | ▲0.13 | ▲0.31% |
| 24-08-05 | 41.42 | ▼-1.55 | ▼-3.61% |
| 24-08-02 | 42.97 | ▼-1.47 | ▼-3.31% |
| 24-08-01 | 44.44 | ▼-1.17 | ▼-2.57% |
| 24-07-31 | 45.61 | ▲0.26 | ▲0.57% |
| 24-07-30 | 45.35 | ▲0.77 | ▲1.73% |
| 24-07-29 | 44.58 | ▼-0.01 | ▼-0.02% |
| 24-07-26 | 44.59 | ▼-3.45 | ▼-7.18% |
| 24-07-25 | 48.04 | ▲0.82 | ▲1.74% |
| 24-07-24 | 47.22 | ▼-0.83 | ▼-1.73% |
| 24-07-23 | 48.05 | ▼-0.18 | ▼-0.37% |
| 24-07-22 | 48.23 | ▲0.12 | ▲0.25% |
| 24-07-19 | 48.11 | ▼-1.44 | ▼-2.91% |
| 24-07-18 | 49.55 | ▼-0.64 | ▼-1.28% |
| 24-07-17 | 50.19 | ▼-0.02 | ▼-0.04% |
| 24-07-16 | 50.21 | ▲1.80 | ▲3.72% |
| 24-07-15 | 48.41 | ▲0.25 | ▲0.52% |
| 24-07-12 | 48.16 | ▲0.58 | ▲1.22% |
| 24-07-11 | 47.58 | ▲1.14 | ▲2.45% |
| 24-07-10 | 46.44 | ▲0.90 | ▲1.98% |
| 24-07-09 | 45.54 | ▼-0.46 | ▼-1% |
| 24-07-08 | 46.00 | ▲0.28 | ▲0.61% |
| 24-07-05 | 45.72 | ▼-0.55 | ▼-1.19% |
| 24-07-03 | 46.27 | ▲0.10 | ▲0.22% |
| 24-07-02 | 46.17 | ▼-0.35 | ▼-0.75% |
| 24-07-01 | 46.52 | ▼-0.63 | ▼-1.34% |
| 24-06-28 | 47.15 | ▼-0.48 | ▼-1.01% |
| 24-06-27 | 47.63 | ▼-0.46 | ▼-0.96% |
| 24-06-26 | 48.09 | ▲0.47 | ▲0.99% |
| 24-06-25 | 47.62 | ▼-1.72 | ▼-3.49% |
| 24-06-24 | 49.34 | ▲0.28 | ▲0.57% |
| 24-06-21 | 49.06 | ▼-0.17 | ▼-0.35% |
| 24-06-20 | 49.23 | ▼-0.26 | ▼-0.53% |
| 24-06-18 | 49.49 | ▼-0.20 | ▼-0.4% |
| 24-06-17 | 49.69 | ▼-0.28 | ▼-0.56% |
| 24-06-14 | 49.97 | ▼-1.40 | ▼-2.73% |
| 24-06-13 | 51.37 | ▲0.29 | ▲0.57% |
| 24-06-12 | 51.08 | ▲0.45 | ▲0.89% |
| 24-06-11 | 50.63 | ▲0.44 | ▲0.88% |
| 24-06-10 | 50.19 | ▲0.12 | ▲0.24% |
| 24-06-07 | 50.07 | ▼-0.14 | ▼-0.28% |
| 24-06-06 | 50.21 | ▼-0.64 | ▼-1.26% |
| 24-06-05 | 50.85 | ▲0.11 | ▲0.22% |
| 24-06-04 | 50.74 | ▼-1.09 | ▼-2.1% |
| 24-06-03 | 51.83 | ▼-1.93 | ▼-3.59% |
| 24-05-31 | 53.76 | ▲0.46 | ▲0.86% |
| 24-05-30 | 53.30 | ▲1.04 | ▲1.99% |
| 24-05-29 | 52.26 | ▼-1.49 | ▼-2.77% |
| 24-05-28 | 53.75 | ▼-0.65 | ▼-1.19% |
| 24-05-24 | 54.40 | ▲0.59 | ▲1.1% |
| 24-05-23 | 53.81 | ▼-0.62 | ▼-1.14% |
| 24-05-22 | 54.43 | ▼-1.40 | ▼-2.51% |
| 24-05-21 | 55.83 | ▼-0.86 | ▼-1.52% |
| 24-05-20 | 56.69 | ▲0.54 | ▲0.96% |
| 24-05-17 | 56.15 | ▼-0.26 | ▼-0.46% |
| 24-05-16 | 56.41 | ▼-0.22 | ▼-0.39% |
| 24-05-15 | 56.63 | ▲0.11 | ▲0.19% |
| 24-05-14 | 56.52 | ▲0.86 | ▲1.55% |
| 24-05-13 | 55.66 | ▲0.35 | ▲0.63% |
| 24-05-10 | 55.31 | ▼-0.60 | ▼-1.07% |
| 24-05-09 | 55.91 | ▲0.52 | ▲0.94% |
| 24-05-08 | 55.39 | ▼-0.61 | ▼-1.09% |
| 24-05-07 | 56.00 | ▲1.32 | ▲2.41% |
| 24-05-06 | 54.68 | ▲1.05 | ▲1.96% |
| 24-05-03 | 53.63 | ▲0.34 | ▲0.64% |
| 24-05-02 | 53.29 | ▲1.23 | ▲2.36% |
| 24-05-01 | 52.06 | ▼-0.22 | ▼-0.42% |
| 24-04-30 | 52.28 | ▼-1.26 | ▼-2.35% |