[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Progress Software : ( PRGS:US )
57.54USD ▲ 0.70 (1.23%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 57.54 | ▲0.70 | ▲1.23% |
| 25-04-10 | 56.84 | ▼-0.54 | ▼-0.94% |
| 25-04-09 | 57.38 | ▲2.70 | ▲4.94% |
| 25-04-08 | 54.68 | ▼-1.77 | ▼-3.14% |
| 25-04-07 | 56.45 | ▲0.28 | ▲0.5% |
| 25-04-04 | 56.17 | ▼-1.82 | ▼-3.14% |
| 25-04-03 | 57.99 | ▼-0.99 | ▼-1.68% |
| 25-04-02 | 58.98 | ▲1.22 | ▲2.11% |
| 25-04-01 | 57.76 | ▲6.25 | ▲12.13% |
| 25-03-31 | 51.51 | ▲0.12 | ▲0.23% |
| 25-03-28 | 51.39 | ▼-2.13 | ▼-3.98% |
| 25-03-27 | 53.52 | ▼-0.73 | ▼-1.35% |
| 25-03-26 | 54.25 | ▼-0.91 | ▼-1.65% |
| 25-03-25 | 55.16 | ▲0.16 | ▲0.29% |
| 25-03-24 | 55.00 | ▲0.57 | ▲1.05% |
| 25-03-21 | 54.43 | ▲0.21 | ▲0.39% |
| 25-03-20 | 54.22 | ▼-1.19 | ▼-2.15% |
| 25-03-19 | 55.41 | ▼-0.24 | ▼-0.43% |
| 25-03-18 | 55.65 | ▲0.31 | ▲0.56% |
| 25-03-17 | 55.34 | ▲0.11 | ▲0.2% |
| 25-03-14 | 55.23 | ▲1.54 | ▲2.87% |
| 25-03-13 | 53.69 | ▼-0.88 | ▼-1.61% |
| 25-03-12 | 54.57 | ▼-0.57 | ▼-1.03% |
| 25-03-11 | 55.14 | ▼-1.10 | ▼-1.96% |
| 25-03-10 | 56.24 | ▼-0.99 | ▼-1.73% |
| 25-03-07 | 57.23 | ▲1.62 | ▲2.91% |
| 25-03-06 | 55.61 | ▼-0.29 | ▼-0.52% |
| 25-03-05 | 55.90 | ▲0.92 | ▲1.67% |
| 25-03-04 | 54.98 | ▲0.94 | ▲1.74% |
| 25-03-03 | 54.04 | ▼-0.60 | ▼-1.1% |
| 25-02-28 | 54.64 | ▲0.33 | ▲0.61% |
| 25-02-27 | 54.31 | ▼-1.22 | ▼-2.2% |
| 25-02-26 | 55.53 | ▼-1.18 | ▼-2.08% |
| 25-02-25 | 56.71 | ▲0.82 | ▲1.47% |
| 25-02-24 | 55.89 | ▲0.79 | ▲1.43% |
| 25-02-21 | 55.10 | ▼-1.46 | ▼-2.58% |
| 25-02-20 | 56.56 | ▼-0.10 | ▼-0.18% |
| 25-02-19 | 56.66 | ▼-1.06 | ▼-1.84% |
| 25-02-18 | 57.72 | ▲0.40 | ▲0.7% |
| 25-02-14 | 57.32 | ▼-0.59 | ▼-1.02% |
| 25-02-13 | 57.91 | ▲0.82 | ▲1.44% |
| 25-02-12 | 57.09 | ▼-0.34 | ▼-0.59% |
| 25-02-11 | 57.43 | ▼-0.57 | ▼-0.98% |
| 25-02-10 | 58.00 | ▲0.81 | ▲1.42% |
| 25-02-07 | 57.19 | ▼-0.03 | ▼-0.05% |
| 25-02-06 | 57.22 | ▼-0.41 | ▼-0.71% |
| 25-02-05 | 57.63 | ▲0.30 | ▲0.52% |
| 25-02-04 | 57.33 | ▲0.66 | ▲1.16% |
| 25-02-03 | 56.67 | ▼-0.66 | ▼-1.15% |
| 25-01-31 | 57.33 | ▲0.33 | ▲0.58% |
| 25-01-30 | 57.00 | ▲0.70 | ▲1.24% |
| 25-01-29 | 56.30 | ▲0.34 | ▲0.61% |
| 25-01-28 | 55.96 | ▲1.46 | ▲2.68% |
| 25-01-27 | 54.50 | ▲1.50 | ▲2.83% |
| 25-01-24 | 53.00 | ▼-1.12 | ▼-2.07% |
| 25-01-23 | 54.12 | ▼-3.14 | ▼-5.48% |
| 25-01-22 | 57.26 | ▼-6.26 | ▼-9.86% |
| 25-01-21 | 63.52 | ▲0.58 | ▲0.92% |
| 25-01-17 | 62.94 | ▼-0.78 | ▼-1.22% |
| 25-01-16 | 63.72 | ▲0.38 | ▲0.6% |
| 25-01-15 | 63.34 | ▲0.85 | ▲1.36% |
| 25-01-14 | 62.49 | ▲0.40 | ▲0.64% |
| 25-01-13 | 62.09 | ▼-0.11 | ▼-0.18% |
| 25-01-10 | 62.20 | ▼-1.13 | ▼-1.78% |
| 25-01-08 | 63.33 | ▼-0.82 | ▼-1.28% |
| 25-01-07 | 64.15 | ▼-0.86 | ▼-1.32% |
| 25-01-06 | 65.01 | ▼-0.25 | ▼-0.38% |
| 25-01-03 | 65.26 | ▲0.55 | ▲0.85% |
| 25-01-02 | 64.71 | ▼-0.44 | ▼-0.68% |
| 24-12-31 | 65.15 | ▲0.10 | ▲0.15% |
| 24-12-30 | 65.05 | ▼-0.43 | ▼-0.66% |
| 24-12-27 | 65.48 | ▼-0.92 | ▼-1.39% |
| 24-12-26 | 66.40 | ▲0.14 | ▲0.21% |
| 24-12-24 | 66.26 | ▲0.97 | ▲1.49% |
| 24-12-23 | 65.29 | ▼-1.09 | ▼-1.64% |
| 24-12-20 | 66.38 | ▲0.46 | ▲0.7% |
| 24-12-19 | 65.92 | ▼-0.30 | ▼-0.45% |
| 24-12-18 | 66.22 | ▼-2.64 | ▼-3.83% |
| 24-12-17 | 68.86 | ▼-0.25 | ▼-0.36% |
| 24-12-16 | 69.11 | ▲0.21 | ▲0.3% |
| 24-12-13 | 68.90 | ▼-0.73 | ▼-1.05% |
| 24-12-12 | 69.63 | ▲0.38 | ▲0.55% |
| 24-12-11 | 69.25 | ▲0.67 | ▲0.98% |
| 24-12-10 | 68.58 | ▼-0.13 | ▼-0.19% |
| 24-12-09 | 68.71 | ▼-0.24 | ▼-0.35% |
| 24-12-06 | 68.95 | ▲0.30 | ▲0.44% |
| 24-12-05 | 68.65 | ▼-1.12 | ▼-1.61% |
| 24-12-04 | 69.77 | ▲1.10 | ▲1.6% |
| 24-12-03 | 68.67 | ▲0.36 | ▲0.53% |
| 24-12-02 | 68.31 | ▼-0.10 | ▼-0.15% |
| 24-11-29 | 68.41 | ▲0.85 | ▲1.26% |
| 24-11-27 | 67.56 | ▼-2.08 | ▼-2.99% |
| 24-11-26 | 69.64 | ▼-0.25 | ▼-0.36% |
| 24-11-25 | 69.89 | ▲0.64 | ▲0.92% |
| 24-11-22 | 69.25 | ▲0.52 | ▲0.76% |
| 24-11-21 | 68.73 | ▲1.62 | ▲2.41% |
| 24-11-20 | 67.11 | ▲1.32 | ▲2.01% |
| 24-11-19 | 65.79 | ▼-0.37 | ▼-0.56% |
| 24-11-18 | 66.16 | ▼-0.35 | ▼-0.53% |
| 24-11-15 | 66.51 | ▼-0.74 | ▼-1.1% |
| 24-11-14 | 67.25 | ▼-0.81 | ▼-1.19% |
| 24-11-13 | 68.06 | ▼-0.47 | ▼-0.69% |
| 24-11-12 | 68.53 | ▲0.25 | ▲0.37% |
| 24-11-11 | 68.28 | ▲0.69 | ▲1.02% |
| 24-11-08 | 67.59 | ▲0.18 | ▲0.27% |
| 24-11-07 | 67.41 | ▼-0.39 | ▼-0.58% |
| 24-11-06 | 67.80 | ▲3.03 | ▲4.68% |
| 24-11-05 | 64.77 | ▲0.83 | ▲1.3% |
| 24-11-04 | 63.94 | ▼-0.41 | ▼-0.64% |
| 24-11-01 | 64.35 | ▲0.26 | ▲0.41% |
| 24-10-31 | 64.09 | ▼-0.59 | ▼-0.91% |
| 24-10-30 | 64.68 | ▼-0.45 | ▼-0.69% |
| 24-10-29 | 65.13 | ▲0.43 | ▲0.66% |
| 24-10-28 | 64.70 | ▼-0.20 | ▼-0.31% |
| 24-10-25 | 64.90 | ▼-0.22 | ▼-0.34% |
| 24-10-24 | 65.12 | ▲0.25 | ▲0.39% |
| 24-10-23 | 64.87 | ▼-0.54 | ▼-0.83% |
| 24-10-22 | 65.41 | ▲0.03 | ▲0.05% |
| 24-10-21 | 65.38 | ▼-0.53 | ▼-0.8% |
| 24-10-18 | 65.91 | ▼-0.42 | ▼-0.63% |
| 24-10-17 | 66.33 | ▼-0.92 | ▼-1.37% |
| 24-10-16 | 67.25 | ▲0.63 | ▲0.95% |
| 24-10-15 | 66.62 | ▲0.37 | ▲0.56% |
| 24-10-14 | 66.25 | ▲0.90 | ▲1.38% |
| 24-10-11 | 65.35 | ▲0.13 | ▲0.2% |
| 24-10-10 | 65.22 | ▼-1.53 | ▼-2.29% |
| 24-10-09 | 66.75 | ▲0.73 | ▲1.11% |
| 24-10-08 | 66.02 | ▲0.18 | ▲0.27% |
| 24-10-07 | 65.84 | ▼-0.45 | ▼-0.68% |
| 24-10-04 | 66.29 | ▲1.48 | ▲2.28% |
| 24-10-03 | 64.81 | ▼-0.61 | ▼-0.93% |
| 24-10-02 | 65.42 | ▼-0.38 | ▼-0.58% |
| 24-10-01 | 65.80 | ▼-1.57 | ▼-2.33% |
| 24-09-30 | 67.37 | ▲1.07 | ▲1.61% |
| 24-09-27 | 66.30 | ▲0.46 | ▲0.7% |
| 24-09-26 | 65.84 | ▲1.92 | ▲3% |
| 24-09-25 | 63.92 | ▲6.77 | ▲11.85% |
| 24-09-24 | 57.15 | ▲0.27 | ▲0.47% |
| 24-09-23 | 56.88 | ▼-0.71 | ▼-1.23% |
| 24-09-20 | 57.59 | ▼-0.08 | ▼-0.14% |
| 24-09-19 | 57.67 | ▲0.15 | ▲0.26% |
| 24-09-18 | 57.52 | ▼-0.62 | ▼-1.07% |
| 24-09-17 | 58.14 | ▼-0.02 | ▼-0.03% |
| 24-09-16 | 58.16 | ▲0.17 | ▲0.29% |
| 24-09-13 | 57.99 | ▲0.72 | ▲1.26% |
| 24-09-12 | 57.27 | ▲0.04 | ▲0.07% |
| 24-09-11 | 57.23 | ▼-0.39 | ▼-0.68% |
| 24-09-10 | 57.62 | ▲1.40 | ▲2.49% |
| 24-09-09 | 56.22 | ▼-1.43 | ▼-2.48% |
| 24-09-06 | 57.65 | ▼-0.03 | ▼-0.05% |
| 24-09-05 | 57.68 | ▼-0.50 | ▼-0.86% |
| 24-09-04 | 58.18 | ▲0.03 | ▲0.05% |
| 24-09-03 | 58.15 | -0.00 | -0% |
| 24-08-30 | 58.15 | ▼-0.11 | ▼-0.19% |
| 24-08-29 | 58.26 | ▲0.44 | ▲0.76% |
| 24-08-28 | 57.82 | ▼-0.03 | ▼-0.05% |
| 24-08-27 | 57.85 | ▲0.44 | ▲0.77% |
| 24-08-26 | 57.41 | ▼-0.39 | ▼-0.67% |
| 24-08-23 | 57.80 | ▲1.10 | ▲1.94% |
| 24-08-22 | 56.70 | ▼-0.71 | ▼-1.24% |
| 24-08-21 | 57.41 | ▲0.56 | ▲0.99% |
| 24-08-20 | 56.85 | ▲0.17 | ▲0.3% |
| 24-08-19 | 56.68 | ▲0.02 | ▲0.04% |
| 24-08-16 | 56.66 | ▼-0.03 | ▼-0.05% |
| 24-08-15 | 56.69 | ▲0.64 | ▲1.14% |
| 24-08-14 | 56.05 | ▼-0.43 | ▼-0.76% |
| 24-08-13 | 56.48 | ▲0.88 | ▲1.58% |
| 24-08-12 | 55.60 | ▼-0.82 | ▼-1.45% |
| 24-08-09 | 56.42 | ▲0.29 | ▲0.52% |
| 24-08-08 | 56.13 | ▲0.70 | ▲1.26% |
| 24-08-07 | 55.43 | ▲0.02 | ▲0.04% |
| 24-08-06 | 55.41 | ▲0.06 | ▲0.11% |
| 24-08-05 | 55.35 | ▼-1.22 | ▼-2.16% |
| 24-08-02 | 56.57 | ▼-0.75 | ▼-1.31% |
| 24-08-01 | 57.32 | ▼-1.08 | ▼-1.85% |
| 24-07-31 | 58.40 | ▼-0.60 | ▼-1.02% |
| 24-07-30 | 59.00 | ▲0.55 | ▲0.94% |
| 24-07-29 | 58.45 | ▲0.56 | ▲0.97% |
| 24-07-26 | 57.89 | ▲0.45 | ▲0.78% |
| 24-07-25 | 57.44 | ▲1.33 | ▲2.37% |
| 24-07-24 | 56.11 | ▲0.11 | ▲0.2% |
| 24-07-23 | 56.00 | ▼-0.02 | ▼-0.04% |
| 24-07-22 | 56.02 | ▲0.48 | ▲0.86% |
| 24-07-19 | 55.54 | ▼-0.89 | ▼-1.58% |
| 24-07-18 | 56.43 | ▼-0.59 | ▼-1.03% |
| 24-07-17 | 57.02 | ▲0.49 | ▲0.87% |
| 24-07-16 | 56.53 | ▲1.41 | ▲2.56% |
| 24-07-15 | 55.12 | ▼-0.01 | ▼-0.02% |
| 24-07-12 | 55.13 | ▲0.19 | ▲0.35% |
| 24-07-11 | 54.94 | ▲1.57 | ▲2.94% |
| 24-07-10 | 53.37 | ▼-0.42 | ▼-0.78% |
| 24-07-09 | 53.79 | ▼-0.57 | ▼-1.05% |
| 24-07-08 | 54.36 | ▼-0.72 | ▼-1.31% |
| 24-07-05 | 55.08 | ▲0.65 | ▲1.19% |
| 24-07-03 | 54.43 | ▼-0.41 | ▼-0.75% |
| 24-07-02 | 54.84 | ▲1.29 | ▲2.41% |
| 24-07-01 | 53.55 | ▼-0.71 | ▼-1.31% |
| 24-06-28 | 54.26 | ▲0.02 | ▲0.04% |
| 24-06-27 | 54.24 | ▼-0.70 | ▼-1.27% |
| 24-06-26 | 54.94 | ▲6.24 | ▲12.81% |
| 24-06-25 | 48.70 | ▼-0.28 | ▼-0.57% |
| 24-06-24 | 48.98 | ▲0.05 | ▲0.1% |
| 24-06-21 | 48.93 | ▲0.73 | ▲1.51% |
| 24-06-20 | 48.20 | ▼-0.77 | ▼-1.57% |
| 24-06-18 | 48.97 | ▼-0.53 | ▼-1.07% |
| 24-06-17 | 49.50 | ▼-0.03 | ▼-0.06% |
| 24-06-14 | 49.53 | ▼-0.49 | ▼-0.98% |
| 24-06-13 | 50.02 | ▼-0.55 | ▼-1.09% |
| 24-06-12 | 50.57 | ▲0.10 | ▲0.2% |
| 24-06-11 | 50.47 | ▲0.79 | ▲1.59% |
| 24-06-10 | 49.68 | ▼-0.48 | ▼-0.96% |
| 24-06-07 | 50.16 | ▲0.10 | ▲0.2% |
| 24-06-06 | 50.06 | ▼-0.30 | ▼-0.6% |
| 24-06-05 | 50.36 | ▲0.48 | ▲0.96% |
| 24-06-04 | 49.88 | ▼-0.34 | ▼-0.68% |
| 24-06-03 | 50.22 | ▼-0.43 | ▼-0.85% |
| 24-05-31 | 50.65 | ▲1.15 | ▲2.32% |
| 24-05-30 | 49.50 | ▼-0.21 | ▼-0.42% |
| 24-05-29 | 49.71 | ▼-0.36 | ▼-0.72% |
| 24-05-28 | 50.07 | ▼-0.24 | ▼-0.48% |
| 24-05-24 | 50.31 | ▼-0.27 | ▼-0.53% |
| 24-05-23 | 50.58 | ▼-0.74 | ▼-1.44% |
| 24-05-22 | 51.32 | ▲0.01 | ▲0.02% |
| 24-05-21 | 51.31 | ▼-0.33 | ▼-0.64% |
| 24-05-20 | 51.64 | ▲0.22 | ▲0.43% |
| 24-05-17 | 51.42 | ▼-0.28 | ▼-0.54% |
| 24-05-16 | 51.70 | ▲0.27 | ▲0.52% |
| 24-05-15 | 51.43 | ▲0.23 | ▲0.45% |
| 24-05-14 | 51.20 | ▲0.34 | ▲0.67% |
| 24-05-13 | 50.86 | ▼-0.09 | ▼-0.18% |
| 24-05-10 | 50.95 | ▲0.13 | ▲0.26% |
| 24-05-09 | 50.82 | ▼-0.28 | ▼-0.55% |
| 24-05-08 | 51.10 | ▼-0.24 | ▼-0.47% |
| 24-05-07 | 51.34 | ▲0.15 | ▲0.29% |
| 24-05-06 | 51.19 | ▲0.71 | ▲1.41% |
| 24-05-03 | 50.48 | ▲0.04 | ▲0.08% |
| 24-05-02 | 50.44 | ▲0.33 | ▲0.66% |
| 24-05-01 | 50.11 | ▲0.29 | ▲0.58% |
| 24-04-30 | 49.82 | ▼-0.37 | ▼-0.74% |
| 24-04-29 | 50.19 | ▼-0.15 | ▼-0.3% |
| 24-04-26 | 50.34 | ▼-0.36 | ▼-0.71% |
| 24-04-25 | 50.70 | ▼-0.93 | ▼-1.8% |
| 24-04-24 | 51.63 | ▲0.20 | ▲0.39% |
| 24-04-23 | 51.43 | ▲0.24 | ▲0.47% |
| 24-04-22 | 51.19 | ▲0.78 | ▲1.55% |
| 24-04-19 | 50.41 | ▲0.22 | ▲0.44% |
| 24-04-18 | 50.19 | ▼-0.40 | ▼-0.79% |
| 24-04-17 | 50.59 | ▼-0.13 | ▼-0.26% |
| 24-04-16 | 50.72 | ▲0.66 | ▲1.32% |
| 24-04-15 | 50.06 | ▼-0.92 | ▼-1.8% |
| 24-04-12 | 50.98 | ▼-0.69 | ▼-1.34% |