[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Power Integrations : ( POWI:US )
44.57USD ▼ -3.76 (-7.78%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 44.57 | ▼-3.76 | ▼-7.78% |
| 25-04-09 | 48.33 | ▲6.20 | ▲14.72% |
| 25-04-08 | 42.13 | ▼-1.15 | ▼-2.66% |
| 25-04-07 | 43.28 | ▼-0.40 | ▼-0.92% |
| 25-04-04 | 43.68 | ▼-1.22 | ▼-2.72% |
| 25-04-03 | 44.90 | ▼-6.42 | ▼-12.51% |
| 25-04-02 | 51.32 | ▲0.08 | ▲0.16% |
| 25-04-01 | 51.24 | ▲0.74 | ▲1.47% |
| 25-03-31 | 50.50 | ▼-0.48 | ▼-0.94% |
| 25-03-28 | 50.98 | ▼-3.57 | ▼-6.54% |
| 25-03-27 | 54.55 | ▼-0.80 | ▼-1.45% |
| 25-03-26 | 55.35 | ▼-0.39 | ▼-0.7% |
| 25-03-25 | 55.74 | ▼-0.71 | ▼-1.26% |
| 25-03-24 | 56.45 | ▲1.57 | ▲2.86% |
| 25-03-21 | 54.88 | ▼-0.71 | ▼-1.28% |
| 25-03-20 | 55.59 | ▼-1.57 | ▼-2.75% |
| 25-03-19 | 57.16 | ▼-0.11 | ▼-0.19% |
| 25-03-18 | 57.27 | ▼-0.45 | ▼-0.78% |
| 25-03-17 | 57.72 | ▲0.47 | ▲0.82% |
| 25-03-14 | 57.25 | ▲1.16 | ▲2.07% |
| 25-03-13 | 56.09 | ▼-0.53 | ▼-0.94% |
| 25-03-12 | 56.62 | ▲1.16 | ▲2.09% |
| 25-03-11 | 55.46 | ▼-3.91 | ▼-6.59% |
| 25-03-10 | 59.37 | ▼-3.41 | ▼-5.43% |
| 25-03-07 | 62.78 | ▲3.11 | ▲5.21% |
| 25-03-06 | 59.67 | ▲0.22 | ▲0.37% |
| 25-03-05 | 59.45 | ▲0.61 | ▲1.04% |
| 25-03-04 | 58.84 | ▲0.41 | ▲0.7% |
| 25-03-03 | 58.43 | ▼-2.37 | ▼-3.9% |
| 25-02-28 | 60.80 | ▲0.20 | ▲0.33% |
| 25-02-27 | 60.60 | ▼-3.75 | ▼-5.83% |
| 25-02-26 | 64.35 | ▲0.78 | ▲1.23% |
| 25-02-25 | 63.57 | ▼-1.32 | ▼-2.03% |
| 25-02-24 | 64.89 | ▲0.13 | ▲0.2% |
| 25-02-21 | 64.76 | ▼-1.94 | ▼-2.91% |
| 25-02-20 | 66.70 | ▲2.22 | ▲3.44% |
| 25-02-19 | 64.48 | ▲2.67 | ▲4.32% |
| 25-02-18 | 61.81 | ▲2.23 | ▲3.74% |
| 25-02-14 | 59.58 | ▼-0.19 | ▼-0.32% |
| 25-02-13 | 59.77 | ▲0.68 | ▲1.15% |
| 25-02-12 | 59.09 | ▲0.75 | ▲1.29% |
| 25-02-11 | 58.34 | ▲0.48 | ▲0.83% |
| 25-02-10 | 57.86 | ▼-1.82 | ▼-3.05% |
| 25-02-07 | 59.68 | ▼-1.07 | ▼-1.76% |
| 25-02-06 | 60.75 | ▼-1.75 | ▼-2.8% |
| 25-02-05 | 62.50 | ▲1.29 | ▲2.11% |
| 25-02-04 | 61.21 | ▲0.84 | ▲1.39% |
| 25-02-03 | 60.37 | ▼-1.95 | ▼-3.13% |
| 25-01-31 | 62.32 | ▲2.27 | ▲3.78% |
| 25-01-30 | 60.05 | ▲0.94 | ▲1.59% |
| 25-01-29 | 59.11 | ▲0.25 | ▲0.42% |
| 25-01-28 | 58.86 | ▼-2.13 | ▼-3.49% |
| 25-01-27 | 60.99 | ▼-0.94 | ▼-1.52% |
| 25-01-24 | 61.93 | ▼-1.01 | ▼-1.6% |
| 25-01-23 | 62.94 | ▲0.01 | ▲0.02% |
| 25-01-22 | 62.93 | ▼-0.32 | ▼-0.51% |
| 25-01-21 | 63.25 | ▲1.03 | ▲1.66% |
| 25-01-17 | 62.22 | ▲1.32 | ▲2.17% |
| 25-01-16 | 60.90 | ▼-1.75 | ▼-2.79% |
| 25-01-15 | 62.65 | ▲1.02 | ▲1.66% |
| 25-01-14 | 61.63 | ▲1.53 | ▲2.55% |
| 25-01-13 | 60.10 | ▲0.22 | ▲0.37% |
| 25-01-10 | 59.88 | ▼-1.48 | ▼-2.41% |
| 25-01-08 | 61.36 | ▼-1.20 | ▼-1.92% |
| 25-01-07 | 62.56 | ▼-0.77 | ▼-1.22% |
| 25-01-06 | 63.33 | ▲1.59 | ▲2.58% |
| 25-01-03 | 61.74 | ▲0.99 | ▲1.63% |
| 25-01-02 | 60.75 | ▼-0.95 | ▼-1.54% |
| 24-12-31 | 61.70 | ▼-0.10 | ▼-0.16% |
| 24-12-30 | 61.80 | ▼-1.20 | ▼-1.9% |
| 24-12-27 | 63.00 | ▼-0.80 | ▼-1.25% |
| 24-12-26 | 63.80 | ▲0.63 | ▲1% |
| 24-12-24 | 63.17 | ▲0.76 | ▲1.22% |
| 24-12-23 | 62.41 | ▲0.71 | ▲1.15% |
| 24-12-20 | 61.70 | ▲0.48 | ▲0.78% |
| 24-12-19 | 61.22 | ▼-1.20 | ▼-1.92% |
| 24-12-18 | 62.42 | ▼-2.64 | ▼-4.06% |
| 24-12-17 | 65.06 | ▲0.27 | ▲0.42% |
| 24-12-16 | 64.79 | ▲0.06 | ▲0.09% |
| 24-12-13 | 64.73 | ▼-1.09 | ▼-1.66% |
| 24-12-12 | 65.82 | ▲0.39 | ▲0.6% |
| 24-12-11 | 65.43 | ▲0.40 | ▲0.62% |
| 24-12-10 | 65.03 | ▼-1.30 | ▼-1.96% |
| 24-12-09 | 66.33 | ▲3.19 | ▲5.05% |
| 24-12-06 | 63.14 | ▲0.47 | ▲0.75% |
| 24-12-05 | 62.67 | ▼-1.22 | ▼-1.91% |
| 24-12-04 | 63.89 | ▼-2.20 | ▼-3.33% |
| 24-12-03 | 66.09 | ▼-1.04 | ▼-1.55% |
| 24-12-02 | 67.13 | ▲1.62 | ▲2.47% |
| 24-11-29 | 65.51 | ▲0.74 | ▲1.14% |
| 24-11-27 | 64.77 | ▼-0.89 | ▼-1.36% |
| 24-11-26 | 65.66 | ▼-2.39 | ▼-3.51% |
| 24-11-25 | 68.05 | ▲4.37 | ▲6.86% |
| 24-11-22 | 63.68 | ▲1.27 | ▲2.03% |
| 24-11-21 | 62.41 | ▲1.27 | ▲2.08% |
| 24-11-20 | 61.14 | ▲0.68 | ▲1.12% |
| 24-11-19 | 60.46 | ▼-0.13 | ▼-0.21% |
| 24-11-18 | 60.59 | ▲0.55 | ▲0.92% |
| 24-11-15 | 60.04 | ▼-2.07 | ▼-3.33% |
| 24-11-14 | 62.11 | ▼-1.22 | ▼-1.93% |
| 24-11-13 | 63.33 | ▼-0.65 | ▼-1.02% |
| 24-11-12 | 63.98 | ▼-1.08 | ▼-1.66% |
| 24-11-11 | 65.06 | ▼-1.25 | ▼-1.89% |
| 24-11-08 | 66.31 | ▲0.93 | ▲1.42% |
| 24-11-07 | 65.38 | ▼-1.05 | ▼-1.58% |
| 24-11-06 | 66.43 | ▲1.85 | ▲2.86% |
| 24-11-05 | 64.58 | ▲1.10 | ▲1.73% |
| 24-11-04 | 63.48 | ▲0.65 | ▲1.03% |
| 24-11-01 | 62.83 | ▲2.40 | ▲3.97% |
| 24-10-31 | 60.43 | ▼-2.66 | ▼-4.22% |
| 24-10-30 | 63.09 | ▼-2.49 | ▼-3.8% |
| 24-10-29 | 65.58 | ▲0.77 | ▲1.19% |
| 24-10-28 | 64.81 | ▲1.86 | ▲2.95% |
| 24-10-25 | 62.95 | ▲0.53 | ▲0.85% |
| 24-10-24 | 62.42 | ▲0.32 | ▲0.52% |
| 24-10-23 | 62.10 | ▼-0.26 | ▼-0.42% |
| 24-10-22 | 62.36 | ▼-0.68 | ▼-1.08% |
| 24-10-21 | 63.04 | ▼-1.04 | ▼-1.62% |
| 24-10-18 | 64.08 | ▼-0.48 | ▼-0.74% |
| 24-10-17 | 64.56 | ▲0.87 | ▲1.37% |
| 24-10-16 | 63.69 | ▲0.65 | ▲1.03% |
| 24-10-15 | 63.04 | ▼-1.91 | ▼-2.94% |
| 24-10-14 | 64.95 | ▲1.17 | ▲1.83% |
| 24-10-11 | 63.78 | ▲1.39 | ▲2.23% |
| 24-10-10 | 62.39 | ▼-0.80 | ▼-1.27% |
| 24-10-09 | 63.19 | ▲0.94 | ▲1.51% |
| 24-10-08 | 62.25 | ▼-0.44 | ▼-0.7% |
| 24-10-07 | 62.69 | ▼-0.45 | ▼-0.71% |
| 24-10-04 | 63.14 | ▲0.65 | ▲1.04% |
| 24-10-03 | 62.49 | ▼-0.85 | ▼-1.34% |
| 24-10-02 | 63.34 | ▲1.08 | ▲1.73% |
| 24-10-01 | 62.26 | ▼-1.86 | ▼-2.9% |
| 24-09-30 | 64.12 | ▲0.55 | ▲0.87% |
| 24-09-27 | 63.57 | ▲0.19 | ▲0.3% |
| 24-09-26 | 63.38 | ▲2.90 | ▲4.79% |
| 24-09-25 | 60.48 | ▼-1.29 | ▼-2.09% |
| 24-09-24 | 61.77 | ▲1.19 | ▲1.96% |
| 24-09-23 | 60.58 | ▲0.93 | ▲1.56% |
| 24-09-20 | 59.65 | ▼-1.81 | ▼-2.95% |
| 24-09-19 | 61.46 | ▲1.96 | ▲3.29% |
| 24-09-18 | 59.50 | ▲0.46 | ▲0.78% |
| 24-09-17 | 59.04 | ▲0.46 | ▲0.79% |
| 24-09-16 | 58.58 | ▼-1.07 | ▼-1.79% |
| 24-09-13 | 59.65 | ▲1.42 | ▲2.44% |
| 24-09-12 | 58.23 | ▼-0.51 | ▼-0.87% |
| 24-09-11 | 58.74 | ▲0.82 | ▲1.42% |
| 24-09-10 | 57.92 | ▲0.06 | ▲0.1% |
| 24-09-09 | 57.86 | ▼-0.32 | ▼-0.55% |
| 24-09-06 | 58.18 | ▼-1.49 | ▼-2.5% |
| 24-09-05 | 59.67 | ▼-1.31 | ▼-2.15% |
| 24-09-04 | 60.98 | ▼-1.19 | ▼-1.91% |
| 24-09-03 | 62.17 | ▼-4.93 | ▼-7.35% |
| 24-08-30 | 67.10 | ▲0.69 | ▲1.04% |
| 24-08-29 | 66.41 | ▲2.59 | ▲4.06% |
| 24-08-28 | 63.82 | ▼-1.33 | ▼-2.04% |
| 24-08-27 | 65.15 | ▼-1.26 | ▼-1.9% |
| 24-08-26 | 66.41 | ▼-1.49 | ▼-2.19% |
| 24-08-23 | 67.90 | ▲2.51 | ▲3.84% |
| 24-08-22 | 65.39 | ▼-1.56 | ▼-2.33% |
| 24-08-21 | 66.95 | ▲2.47 | ▲3.83% |
| 24-08-20 | 64.48 | ▼-1.24 | ▼-1.89% |
| 24-08-19 | 65.72 | ▼-0.30 | ▼-0.45% |
| 24-08-16 | 66.02 | ▲0.86 | ▲1.32% |
| 24-08-15 | 65.16 | ▲5.51 | ▲9.24% |
| 24-08-14 | 59.65 | ▼-1.53 | ▼-2.5% |
| 24-08-13 | 61.18 | ▲0.77 | ▲1.27% |
| 24-08-12 | 60.41 | ▲0.05 | ▲0.08% |
| 24-08-09 | 60.36 | ▼-0.56 | ▼-0.92% |
| 24-08-08 | 60.92 | ▲1.14 | ▲1.91% |
| 24-08-07 | 59.78 | ▼-4.49 | ▼-6.99% |
| 24-08-06 | 64.27 | ▼-0.41 | ▼-0.63% |
| 24-08-05 | 64.68 | ▼-1.53 | ▼-2.31% |
| 24-08-02 | 66.21 | ▼-2.10 | ▼-3.07% |
| 24-08-01 | 68.31 | ▼-4.73 | ▼-6.48% |
| 24-07-31 | 73.04 | ▲1.98 | ▲2.79% |
| 24-07-30 | 71.06 | ▼-2.10 | ▼-2.87% |
| 24-07-29 | 73.16 | ▲0.20 | ▲0.27% |
| 24-07-26 | 72.96 | ▲1.74 | ▲2.44% |
| 24-07-25 | 71.22 | ▼-0.97 | ▼-1.34% |
| 24-07-24 | 72.19 | ▼-2.39 | ▼-3.2% |
| 24-07-23 | 74.58 | ▼-0.35 | ▼-0.47% |
| 24-07-22 | 74.93 | ▲3.07 | ▲4.27% |
| 24-07-19 | 71.86 | ▼-2.53 | ▼-3.4% |
| 24-07-18 | 74.39 | ▼-1.50 | ▼-1.98% |
| 24-07-17 | 75.89 | ▼-2.57 | ▼-3.28% |
| 24-07-16 | 78.46 | ▲2.99 | ▲3.96% |
| 24-07-15 | 75.47 | ▲0.33 | ▲0.44% |
| 24-07-12 | 75.14 | ▲0.89 | ▲1.2% |
| 24-07-11 | 74.25 | ▲2.24 | ▲3.11% |
| 24-07-10 | 72.01 | ▲0.32 | ▲0.45% |
| 24-07-09 | 71.69 | ▼-0.18 | ▼-0.25% |
| 24-07-08 | 71.87 | ▲1.37 | ▲1.94% |
| 24-07-05 | 70.50 | ▼-0.18 | ▼-0.25% |
| 24-07-03 | 70.68 | ▲0.12 | ▲0.17% |
| 24-07-02 | 70.56 | ▲0.87 | ▲1.25% |
| 24-07-01 | 69.69 | ▼-0.50 | ▼-0.71% |
| 24-06-28 | 70.19 | ▲0.98 | ▲1.42% |
| 24-06-27 | 69.21 | ▼-1.06 | ▼-1.51% |
| 24-06-26 | 70.27 | ▼-0.04 | ▼-0.06% |
| 24-06-25 | 70.31 | ▼-0.11 | ▼-0.16% |
| 24-06-24 | 70.42 | ▼-0.94 | ▼-1.32% |
| 24-06-21 | 71.36 | ▼-0.32 | ▼-0.45% |
| 24-06-20 | 71.68 | ▼-1.84 | ▼-2.5% |
| 24-06-18 | 73.52 | ▼-0.75 | ▼-1.01% |
| 24-06-17 | 74.27 | ▲0.50 | ▲0.68% |
| 24-06-14 | 73.77 | ▼-0.56 | ▼-0.75% |
| 24-06-13 | 74.33 | ▼-1.67 | ▼-2.2% |
| 24-06-12 | 76.00 | ▲1.22 | ▲1.63% |
| 24-06-11 | 74.78 | ▲0.68 | ▲0.92% |
| 24-06-10 | 74.10 | ▼-0.47 | ▼-0.63% |
| 24-06-07 | 74.57 | ▼-1.02 | ▼-1.35% |
| 24-06-06 | 75.59 | ▼-0.07 | ▼-0.09% |
| 24-06-05 | 75.66 | ▲2.73 | ▲3.74% |
| 24-06-04 | 72.93 | ▼-3.01 | ▼-3.96% |
| 24-06-03 | 75.94 | ▼-0.07 | ▼-0.09% |
| 24-05-31 | 76.01 | ▲0.38 | ▲0.5% |
| 24-05-30 | 75.63 | ▲0.55 | ▲0.73% |
| 24-05-29 | 75.08 | ▼-2.29 | ▼-2.96% |
| 24-05-28 | 77.37 | ▲0.18 | ▲0.23% |
| 24-05-24 | 77.19 | ▲0.96 | ▲1.26% |
| 24-05-23 | 76.23 | ▼-1.98 | ▼-2.53% |
| 24-05-22 | 78.21 | ▲1.10 | ▲1.43% |
| 24-05-21 | 77.11 | ▼-0.67 | ▼-0.86% |
| 24-05-20 | 77.78 | ▲0.99 | ▲1.29% |
| 24-05-17 | 76.79 | ▼-0.87 | ▼-1.12% |
| 24-05-16 | 77.66 | ▼-0.27 | ▼-0.35% |
| 24-05-15 | 77.93 | ▲0.57 | ▲0.74% |
| 24-05-14 | 77.36 | ▲0.66 | ▲0.86% |
| 24-05-13 | 76.70 | ▲1.29 | ▲1.71% |
| 24-05-10 | 75.41 | ▼-1.93 | ▼-2.5% |
| 24-05-09 | 77.34 | ▲0.71 | ▲0.93% |
| 24-05-08 | 76.63 | ▲6.46 | ▲9.21% |
| 24-05-07 | 70.17 | ▲0.50 | ▲0.72% |
| 24-05-06 | 69.67 | ▲1.04 | ▲1.52% |
| 24-05-03 | 68.63 | ▲0.66 | ▲0.97% |
| 24-05-02 | 67.97 | ▲2.22 | ▲3.38% |
| 24-05-01 | 65.75 | ▼-0.97 | ▼-1.45% |
| 24-04-30 | 66.72 | ▼-1.18 | ▼-1.74% |
| 24-04-29 | 67.90 | ▲0.63 | ▲0.94% |
| 24-04-26 | 67.27 | ▲0.01 | ▲0.01% |
| 24-04-25 | 67.26 | ▲0.31 | ▲0.46% |
| 24-04-24 | 66.95 | ▲2.53 | ▲3.93% |
| 24-04-23 | 64.42 | ▲1.34 | ▲2.12% |
| 24-04-22 | 63.08 | ▲0.19 | ▲0.3% |
| 24-04-19 | 62.89 | ▼-1.07 | ▼-1.67% |
| 24-04-18 | 63.96 | ▼-1.63 | ▼-2.49% |
| 24-04-17 | 65.59 | ▼-1.25 | ▼-1.87% |
| 24-04-16 | 66.84 | ▼-0.34 | ▼-0.51% |
| 24-04-15 | 67.18 | ▼-0.86 | ▼-1.26% |
| 24-04-12 | 68.04 | ▼-2.28 | ▼-3.24% |