[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Piper Sandler Companies : ( PJC:US )
220.53USD ▼ -2.95 (-1.32%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 220.53 | ▼-2.95 | ▼-1.32% |
| 25-04-10 | 223.48 | ▼-16.86 | ▼-7.02% |
| 25-04-09 | 240.34 | ▲29.56 | ▲14.02% |
| 25-04-08 | 210.78 | ▼-2.58 | ▼-1.21% |
| 25-04-07 | 213.36 | ▼-3.64 | ▼-1.68% |
| 25-04-04 | 217.00 | ▼-13.04 | ▼-5.67% |
| 25-04-03 | 230.04 | ▼-28.92 | ▼-11.17% |
| 25-04-02 | 258.96 | ▲7.40 | ▲2.94% |
| 25-04-01 | 251.56 | ▲3.90 | ▲1.57% |
| 25-03-31 | 247.66 | ▲0.17 | ▲0.07% |
| 25-03-28 | 247.49 | ▼-6.30 | ▼-2.48% |
| 25-03-27 | 253.79 | ▼-9.79 | ▼-3.71% |
| 25-03-26 | 263.58 | ▼-5.31 | ▼-1.97% |
| 25-03-25 | 268.89 | ▲0.32 | ▲0.12% |
| 25-03-24 | 268.57 | ▲9.50 | ▲3.67% |
| 25-03-21 | 259.07 | ▲1.92 | ▲0.75% |
| 25-03-20 | 257.15 | ▼-0.55 | ▼-0.21% |
| 25-03-19 | 257.70 | ▲4.91 | ▲1.94% |
| 25-03-18 | 252.79 | ▼-3.93 | ▼-1.53% |
| 25-03-17 | 256.72 | ▲3.02 | ▲1.19% |
| 25-03-14 | 253.70 | ▲1.67 | ▲0.66% |
| 25-03-13 | 252.03 | ▼-2.84 | ▼-1.11% |
| 25-03-12 | 254.87 | ▲4.38 | ▲1.75% |
| 25-03-11 | 250.49 | ▲6.20 | ▲2.54% |
| 25-03-10 | 244.29 | ▼-9.93 | ▼-3.91% |
| 25-03-07 | 254.22 | ▼-1.92 | ▼-0.75% |
| 25-03-06 | 256.14 | ▼-7.63 | ▼-2.89% |
| 25-03-05 | 263.77 | ▲1.70 | ▲0.65% |
| 25-03-04 | 262.07 | ▼-21.02 | ▼-7.43% |
| 25-03-03 | 283.09 | ▼-6.53 | ▼-2.25% |
| 25-02-28 | 289.62 | ▲8.08 | ▲2.87% |
| 25-02-27 | 281.54 | ▼-1.65 | ▼-0.58% |
| 25-02-26 | 283.19 | ▲5.88 | ▲2.12% |
| 25-02-25 | 277.31 | ▼-2.88 | ▼-1.03% |
| 25-02-24 | 280.19 | ▼-18.00 | ▼-6.04% |
| 25-02-21 | 298.19 | -0.00 | -0% |
| 25-02-20 | 298.19 | ▼-8.57 | ▼-2.79% |
| 25-02-19 | 306.76 | ▼-2.84 | ▼-0.92% |
| 25-02-18 | 309.60 | ▲3.61 | ▲1.18% |
| 25-02-14 | 305.99 | ▲5.37 | ▲1.79% |
| 25-02-13 | 300.62 | ▲0.83 | ▲0.28% |
| 25-02-12 | 299.79 | ▼-4.20 | ▼-1.38% |
| 25-02-11 | 303.99 | ▼-4.55 | ▼-1.47% |
| 25-02-10 | 308.54 | ▼-4.68 | ▼-1.49% |
| 25-02-07 | 313.22 | ▼-6.14 | ▼-1.92% |
| 25-02-06 | 319.36 | ▼-4.32 | ▼-1.33% |
| 25-02-05 | 323.68 | ▲3.51 | ▲1.1% |
| 25-02-04 | 320.17 | ▲3.39 | ▲1.07% |
| 25-02-03 | 316.78 | ▼-0.36 | ▼-0.11% |
| 25-01-31 | 317.14 | ▲7.13 | ▲2.3% |
| 25-01-30 | 310.01 | ▲1.32 | ▲0.43% |
| 25-01-29 | 308.69 | ▼-2.10 | ▼-0.68% |
| 25-01-28 | 310.79 | ▲8.53 | ▲2.82% |
| 25-01-27 | 302.26 | ▼-4.03 | ▼-1.32% |
| 25-01-24 | 306.29 | ▲1.17 | ▲0.38% |
| 25-01-23 | 305.12 | ▼-2.87 | ▼-0.93% |
| 25-01-22 | 307.99 | ▼-2.69 | ▼-0.87% |
| 25-01-21 | 310.68 | ▲6.32 | ▲2.08% |
| 25-01-17 | 304.36 | ▲1.86 | ▲0.61% |
| 25-01-16 | 302.50 | ▼-1.29 | ▼-0.42% |
| 25-01-15 | 303.79 | ▲9.45 | ▲3.21% |
| 25-01-14 | 294.34 | ▲8.93 | ▲3.13% |
| 25-01-13 | 285.41 | ▲3.01 | ▲1.07% |
| 25-01-10 | 282.40 | ▼-15.12 | ▼-5.08% |
| 25-01-08 | 297.52 | ▲2.65 | ▲0.9% |
| 25-01-07 | 294.87 | ▼-2.63 | ▼-0.88% |
| 25-01-06 | 297.50 | ▼-3.93 | ▼-1.3% |
| 25-01-03 | 301.43 | ▲2.12 | ▲0.71% |
| 25-01-02 | 299.31 | ▼-0.64 | ▼-0.21% |
| 24-12-31 | 299.95 | ▲1.94 | ▲0.65% |
| 24-12-30 | 298.01 | ▼-3.09 | ▼-1.03% |
| 24-12-27 | 301.10 | ▼-4.88 | ▼-1.59% |
| 24-12-26 | 305.98 | ▲2.45 | ▲0.81% |
| 24-12-24 | 303.53 | ▲3.81 | ▲1.27% |
| 24-12-23 | 299.72 | ▲1.97 | ▲0.66% |
| 24-12-20 | 297.75 | ▲5.12 | ▲1.75% |
| 24-12-19 | 292.63 | ▼-3.50 | ▼-1.18% |
| 24-12-18 | 296.13 | ▼-16.06 | ▼-5.14% |
| 24-12-17 | 312.19 | ▼-9.15 | ▼-2.85% |
| 24-12-16 | 321.34 | ▲2.38 | ▲0.75% |
| 24-12-13 | 318.96 | ▼-1.65 | ▼-0.51% |
| 24-12-12 | 320.61 | ▼-3.76 | ▼-1.16% |
| 24-12-11 | 324.37 | ▲1.26 | ▲0.39% |
| 24-12-10 | 323.11 | ▼-2.57 | ▼-0.79% |
| 24-12-09 | 325.68 | ▼-7.47 | ▼-2.24% |
| 24-12-06 | 333.15 | ▲1.44 | ▲0.43% |
| 24-12-05 | 331.71 | ▼-2.42 | ▼-0.72% |
| 24-12-04 | 334.13 | ▼-0.58 | ▼-0.17% |
| 24-12-03 | 334.71 | ▼-8.25 | ▼-2.41% |
| 24-12-02 | 342.96 | ▼-0.03 | ▼-0.01% |
| 24-11-29 | 342.99 | ▲1.28 | ▲0.37% |
| 24-11-27 | 341.71 | ▼-1.33 | ▼-0.39% |
| 24-11-26 | 343.04 | ▼-5.77 | ▼-1.65% |
| 24-11-25 | 348.81 | ▲8.10 | ▲2.38% |
| 24-11-22 | 340.71 | ▲0.37 | ▲0.11% |
| 24-11-21 | 340.34 | ▲6.21 | ▲1.86% |
| 24-11-20 | 334.13 | ▼-1.26 | ▼-0.38% |
| 24-11-19 | 335.39 | ▼-2.62 | ▼-0.78% |
| 24-11-18 | 338.01 | ▲1.90 | ▲0.57% |
| 24-11-15 | 336.11 | ▲4.72 | ▲1.42% |
| 24-11-14 | 331.39 | ▼-2.87 | ▼-0.86% |
| 24-11-13 | 334.26 | ▼-3.17 | ▼-0.94% |
| 24-11-12 | 337.43 | ▼-4.61 | ▼-1.35% |
| 24-11-11 | 342.04 | ▲7.60 | ▲2.27% |
| 24-11-08 | 334.44 | ▼-1.11 | ▼-0.33% |
| 24-11-07 | 335.55 | ▼-11.60 | ▼-3.34% |
| 24-11-06 | 347.15 | ▲56.52 | ▲19.45% |
| 24-11-05 | 290.63 | ▲7.34 | ▲2.59% |
| 24-11-04 | 283.29 | ▼-0.37 | ▼-0.13% |
| 24-11-01 | 283.66 | ▲0.02 | ▲0.01% |
| 24-10-31 | 283.64 | ▼-1.84 | ▼-0.64% |
| 24-10-30 | 285.48 | ▼-3.25 | ▼-1.13% |
| 24-10-29 | 288.73 | ▼-0.59 | ▼-0.2% |
| 24-10-28 | 289.32 | ▲8.79 | ▲3.13% |
| 24-10-25 | 280.53 | ▼-8.95 | ▼-3.09% |
| 24-10-24 | 289.48 | ▲1.09 | ▲0.38% |
| 24-10-23 | 288.39 | ▼-8.00 | ▼-2.7% |
| 24-10-22 | 296.39 | ▼-2.07 | ▼-0.69% |
| 24-10-21 | 298.46 | ▼-4.74 | ▼-1.56% |
| 24-10-18 | 303.20 | ▼-0.42 | ▼-0.14% |
| 24-10-17 | 303.62 | ▲1.46 | ▲0.48% |
| 24-10-16 | 302.16 | ▲3.07 | ▲1.03% |
| 24-10-15 | 299.09 | ▲4.50 | ▲1.53% |
| 24-10-14 | 294.59 | ▲1.84 | ▲0.63% |
| 24-10-11 | 292.75 | ▲9.59 | ▲3.39% |
| 24-10-10 | 283.16 | ▼-3.64 | ▼-1.27% |
| 24-10-09 | 286.80 | ▼-1.26 | ▼-0.44% |
| 24-10-08 | 288.06 | ▲1.22 | ▲0.43% |
| 24-10-07 | 286.84 | ▼-4.05 | ▼-1.39% |
| 24-10-04 | 290.89 | ▲8.62 | ▲3.05% |
| 24-10-03 | 282.27 | ▼-1.20 | ▼-0.42% |
| 24-10-02 | 283.47 | ▲0.90 | ▲0.32% |
| 24-10-01 | 282.57 | ▼-1.24 | ▼-0.44% |
| 24-09-30 | 283.81 | ▲1.82 | ▲0.65% |
| 24-09-27 | 281.99 | ▲1.66 | ▲0.59% |
| 24-09-26 | 280.33 | ▼-3.25 | ▼-1.15% |
| 24-09-25 | 283.58 | ▼-3.40 | ▼-1.18% |
| 24-09-24 | 286.98 | ▼-0.53 | ▼-0.18% |
| 24-09-23 | 287.51 | ▲0.52 | ▲0.18% |
| 24-09-20 | 286.99 | ▲3.17 | ▲1.12% |
| 24-09-19 | 283.82 | ▲8.45 | ▲3.07% |
| 24-09-18 | 275.37 | ▲1.16 | ▲0.42% |
| 24-09-17 | 274.21 | ▲2.77 | ▲1.02% |
| 24-09-16 | 271.44 | ▲3.80 | ▲1.42% |
| 24-09-13 | 267.64 | ▲6.57 | ▲2.52% |
| 24-09-12 | 261.07 | ▲5.49 | ▲2.15% |
| 24-09-11 | 255.58 | ▼-3.16 | ▼-1.22% |
| 24-09-10 | 258.74 | ▼-2.83 | ▼-1.08% |
| 24-09-09 | 261.57 | ▲2.28 | ▲0.88% |
| 24-09-06 | 259.29 | ▼-5.63 | ▼-2.13% |
| 24-09-05 | 264.92 | ▲2.96 | ▲1.13% |
| 24-09-04 | 261.96 | ▼-0.49 | ▼-0.19% |
| 24-09-03 | 262.45 | ▼-10.25 | ▼-3.76% |
| 24-08-30 | 272.70 | ▲4.35 | ▲1.62% |
| 24-08-29 | 268.35 | ▲0.33 | ▲0.12% |
| 24-08-28 | 268.02 | ▼-1.87 | ▼-0.69% |
| 24-08-27 | 269.89 | ▼-2.06 | ▼-0.76% |
| 24-08-26 | 271.95 | ▼-2.00 | ▼-0.73% |
| 24-08-23 | 273.95 | ▲8.62 | ▲3.25% |
| 24-08-22 | 265.33 | ▲0.37 | ▲0.14% |
| 24-08-21 | 264.96 | ▲1.55 | ▲0.59% |
| 24-08-20 | 263.41 | ▼-5.99 | ▼-2.22% |
| 24-08-19 | 269.40 | ▲1.39 | ▲0.52% |
| 24-08-16 | 268.01 | ▲0.30 | ▲0.11% |
| 24-08-15 | 267.71 | ▲5.92 | ▲2.26% |
| 24-08-14 | 261.79 | ▲5.20 | ▲2.03% |
| 24-08-13 | 256.59 | ▲2.41 | ▲0.95% |
| 24-08-12 | 254.18 | ▼-4.61 | ▼-1.78% |
| 24-08-09 | 258.79 | ▲3.69 | ▲1.45% |
| 24-08-08 | 255.10 | ▲12.94 | ▲5.34% |
| 24-08-07 | 242.16 | ▼-0.90 | ▼-0.37% |
| 24-08-06 | 243.06 | ▲4.58 | ▲1.92% |
| 24-08-05 | 238.48 | ▼-6.06 | ▼-2.48% |
| 24-08-02 | 244.54 | ▼-17.57 | ▼-6.7% |
| 24-08-01 | 262.11 | ▼-11.17 | ▼-4.09% |
| 24-07-31 | 273.28 | ▼-4.06 | ▼-1.46% |
| 24-07-30 | 277.34 | ▲3.69 | ▲1.35% |
| 24-07-29 | 273.65 | ▼-1.50 | ▼-0.55% |
| 24-07-26 | 275.15 | ▲7.17 | ▲2.68% |
| 24-07-25 | 267.98 | ▲8.08 | ▲3.11% |
| 24-07-24 | 259.90 | ▼-8.66 | ▼-3.22% |
| 24-07-23 | 268.56 | ▲5.60 | ▲2.13% |
| 24-07-22 | 262.96 | ▲4.93 | ▲1.91% |
| 24-07-19 | 258.03 | ▼-2.06 | ▼-0.79% |
| 24-07-18 | 260.09 | ▲2.76 | ▲1.07% |
| 24-07-17 | 257.33 | ▼-1.24 | ▼-0.48% |
| 24-07-16 | 258.57 | ▲10.51 | ▲4.24% |
| 24-07-15 | 248.06 | ▲5.15 | ▲2.12% |
| 24-07-12 | 242.91 | ▲2.71 | ▲1.13% |
| 24-07-11 | 240.20 | ▲4.29 | ▲1.82% |
| 24-07-10 | 235.91 | ▲2.82 | ▲1.21% |
| 24-07-09 | 233.09 | ▲0.85 | ▲0.37% |
| 24-07-08 | 232.24 | ▼-0.12 | ▼-0.05% |
| 24-07-05 | 232.36 | ▲1.05 | ▲0.45% |
| 24-07-03 | 231.31 | ▲0.41 | ▲0.18% |
| 24-07-02 | 230.90 | ▼-1.08 | ▼-0.47% |
| 24-07-01 | 231.98 | ▲1.81 | ▲0.79% |
| 24-06-28 | 230.17 | ▲9.63 | ▲4.37% |
| 24-06-27 | 220.54 | ▲3.84 | ▲1.77% |
| 24-06-26 | 216.70 | ▲1.28 | ▲0.59% |
| 24-06-25 | 215.42 | ▲0.32 | ▲0.15% |
| 24-06-24 | 215.10 | ▲4.32 | ▲2.05% |
| 24-06-21 | 210.78 | ▼-4.85 | ▼-2.25% |
| 24-06-20 | 215.63 | ▲0.93 | ▲0.43% |
| 24-06-18 | 214.70 | ▲3.48 | ▲1.65% |
| 24-06-17 | 211.22 | ▲6.50 | ▲3.18% |
| 24-06-14 | 204.72 | ▼-1.47 | ▼-0.71% |
| 24-06-13 | 206.19 | ▼-1.81 | ▼-0.87% |
| 24-06-12 | 208.00 | ▲5.41 | ▲2.67% |
| 24-06-11 | 202.59 | ▼-2.17 | ▼-1.06% |
| 24-06-10 | 204.76 | ▼-1.63 | ▼-0.79% |
| 24-06-07 | 206.39 | ▼-0.33 | ▼-0.16% |
| 24-06-06 | 206.72 | ▼-2.65 | ▼-1.27% |
| 24-06-05 | 209.37 | ▲2.81 | ▲1.36% |
| 24-06-04 | 206.56 | ▼-3.41 | ▼-1.62% |
| 24-06-03 | 209.97 | ▼-1.81 | ▼-0.85% |
| 24-05-31 | 211.78 | ▲1.59 | ▲0.76% |
| 24-05-30 | 210.19 | ▲2.78 | ▲1.34% |
| 24-05-29 | 207.41 | ▼-3.11 | ▼-1.48% |
| 24-05-28 | 210.52 | ▼-2.88 | ▼-1.35% |
| 24-05-24 | 213.40 | ▲3.68 | ▲1.75% |
| 24-05-23 | 209.72 | ▼-2.79 | ▼-1.31% |
| 24-05-22 | 212.51 | ▼-2.99 | ▼-1.39% |
| 24-05-21 | 215.50 | ▲0.83 | ▲0.39% |
| 24-05-20 | 214.67 | ▲0.77 | ▲0.36% |
| 24-05-17 | 213.90 | ▲2.52 | ▲1.19% |
| 24-05-16 | 211.38 | ▼-1.61 | ▼-0.76% |
| 24-05-15 | 212.99 | ▲1.58 | ▲0.75% |
| 24-05-14 | 211.41 | ▲1.25 | ▲0.59% |
| 24-05-13 | 210.16 | ▼-2.30 | ▼-1.08% |
| 24-05-10 | 212.46 | ▼-0.55 | ▼-0.26% |
| 24-05-09 | 213.01 | ▲0.74 | ▲0.35% |
| 24-05-08 | 212.27 | ▼-0.21 | ▼-0.1% |
| 24-05-07 | 212.48 | ▲2.50 | ▲1.19% |
| 24-05-06 | 209.98 | ▲3.84 | ▲1.86% |
| 24-05-03 | 206.14 | ▲2.98 | ▲1.47% |
| 24-05-02 | 203.16 | ▲4.85 | ▲2.45% |
| 24-05-01 | 198.31 | ▲2.52 | ▲1.29% |
| 24-04-30 | 195.79 | ▼-3.71 | ▼-1.86% |
| 24-04-29 | 199.50 | ▲2.34 | ▲1.19% |
| 24-04-26 | 197.16 | ▲5.13 | ▲2.67% |
| 24-04-25 | 192.03 | ▼-3.45 | ▼-1.76% |
| 24-04-24 | 195.48 | ▼-0.12 | ▼-0.06% |
| 24-04-23 | 195.60 | ▲4.13 | ▲2.16% |
| 24-04-22 | 191.47 | ▲5.70 | ▲3.07% |
| 24-04-19 | 185.77 | ▲1.93 | ▲1.05% |
| 24-04-18 | 183.84 | ▼-1.20 | ▼-0.65% |
| 24-04-17 | 185.04 | ▼-0.51 | ▼-0.27% |
| 24-04-16 | 185.55 | ▼-1.58 | ▼-0.84% |
| 24-04-15 | 187.13 | ▼-3.47 | ▼-1.82% |
| 24-04-12 | 190.60 | ▼-2.67 | ▼-1.38% |