[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
Persimmon : ( PSN:LN )
1,289.00GBP ▲ 11.00 (0.86%)
2025-04-29
최근 1년 일별 시세
(2025-04-29 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-29 | 1,289.00 | ▲11.00 | ▲0.86% |
| 25-04-28 | 1,278.00 | ▲19.50 | ▲1.55% |
| 25-04-25 | 1,258.50 | ▲8.00 | ▲0.64% |
| 25-04-24 | 1,250.50 | ▲7.50 | ▲0.6% |
| 25-04-23 | 1,243.00 | ▲14.50 | ▲1.18% |
| 25-04-22 | 1,228.50 | ▲15.50 | ▲1.28% |
| 25-04-17 | 1,213.00 | ▲10.00 | ▲0.83% |
| 25-04-16 | 1,203.00 | ▲27.00 | ▲2.3% |
| 25-04-15 | 1,176.00 | ▲36.50 | ▲3.2% |
| 25-04-14 | 1,139.50 | ▲22.50 | ▲2.01% |
| 25-04-11 | 1,117.00 | ▲2.00 | ▲0.18% |
| 25-04-10 | 1,115.00 | ▲30.50 | ▲2.81% |
| 25-04-09 | 1,084.50 | ▼-61.00 | ▼-5.33% |
| 25-04-08 | 1,145.50 | ▲20.50 | ▲1.82% |
| 25-04-07 | 1,125.00 | ▼-40.50 | ▼-3.47% |
| 25-04-04 | 1,165.50 | ▼-52.50 | ▼-4.31% |
| 25-04-03 | 1,218.00 | ▲37.50 | ▲3.18% |
| 25-04-02 | 1,180.50 | ▼-28.00 | ▼-2.32% |
| 25-04-01 | 1,208.50 | ▲17.00 | ▲1.43% |
| 25-03-31 | 1,191.50 | ▼-10.00 | ▼-0.83% |
| 25-03-28 | 1,201.50 | ▲21.50 | ▲1.82% |
| 25-03-27 | 1,180.00 | ▼-12.00 | ▼-1.01% |
| 25-03-26 | 1,192.00 | ▼-6.00 | ▼-0.5% |
| 25-03-25 | 1,198.00 | ▲5.50 | ▲0.46% |
| 25-03-24 | 1,192.50 | ▲3.50 | ▲0.29% |
| 25-03-21 | 1,189.00 | ▼-15.00 | ▼-1.25% |
| 25-03-20 | 1,204.00 | ▲3.00 | ▲0.25% |
| 25-03-19 | 1,201.00 | ▲4.00 | ▲0.33% |
| 25-03-18 | 1,197.00 | ▲7.50 | ▲0.63% |
| 25-03-17 | 1,189.50 | ▲11.00 | ▲0.93% |
| 25-03-14 | 1,178.50 | ▲12.00 | ▲1.03% |
| 25-03-13 | 1,166.50 | ▼-27.50 | ▼-2.3% |
| 25-03-12 | 1,194.00 | ▼-40.50 | ▼-3.28% |
| 25-03-11 | 1,234.50 | ▲64.00 | ▲5.47% |
| 25-03-10 | 1,170.50 | ▼-7.50 | ▼-0.64% |
| 25-03-07 | 1,178.00 | ▲19.00 | ▲1.64% |
| 25-03-06 | 1,159.00 | ▼-1.50 | ▼-0.13% |
| 25-03-05 | 1,160.50 | ▼-7.50 | ▼-0.64% |
| 25-03-04 | 1,168.00 | ▼-27.50 | ▼-2.3% |
| 25-03-03 | 1,195.50 | ▼-9.50 | ▼-0.79% |
| 25-02-28 | 1,205.00 | ▲54.50 | ▲4.74% |
| 25-02-27 | 1,150.50 | ▼-24.50 | ▼-2.09% |
| 25-02-26 | 1,175.00 | ▼-30.50 | ▼-2.53% |
| 25-02-25 | 1,205.50 | ▼-5.50 | ▼-0.45% |
| 25-02-24 | 1,211.00 | ▲2.50 | ▲0.21% |
| 25-02-21 | 1,208.50 | ▼-8.50 | ▼-0.7% |
| 25-02-20 | 1,217.00 | ▲3.00 | ▲0.25% |
| 25-02-19 | 1,214.00 | ▼-15.00 | ▼-1.22% |
| 25-02-18 | 1,229.00 | ▼-4.00 | ▼-0.32% |
| 25-02-17 | 1,233.00 | ▼-12.00 | ▼-0.96% |
| 25-02-14 | 1,245.00 | ▼-9.00 | ▼-0.72% |
| 25-02-13 | 1,254.00 | ▲30.00 | ▲2.45% |
| 25-02-12 | 1,224.00 | ▼-17.50 | ▼-1.41% |
| 25-02-11 | 1,241.50 | ▼-19.50 | ▼-1.55% |
| 25-02-10 | 1,261.00 | ▲29.00 | ▲2.35% |
| 25-02-07 | 1,232.00 | ▼-27.00 | ▼-2.14% |
| 25-02-06 | 1,259.00 | ▼-19.50 | ▼-1.53% |
| 25-02-05 | 1,278.50 | ▲17.50 | ▲1.39% |
| 25-02-04 | 1,261.00 | ▼-4.00 | ▼-0.32% |
| 25-02-03 | 1,265.00 | ▼-1.00 | ▼-0.08% |
| 25-01-31 | 1,266.00 | ▼-3.00 | ▼-0.24% |
| 25-01-30 | 1,269.00 | ▲9.50 | ▲0.75% |
| 25-01-29 | 1,259.50 | ▼-16.00 | ▼-1.25% |
| 25-01-28 | 1,275.50 | ▲33.50 | ▲2.7% |
| 25-01-27 | 1,242.00 | ▼-3.00 | ▼-0.24% |
| 25-01-24 | 1,245.00 | ▼-13.50 | ▼-1.07% |
| 25-01-23 | 1,258.50 | ▲47.50 | ▲3.92% |
| 25-01-22 | 1,211.00 | ▲5.50 | ▲0.46% |
| 25-01-21 | 1,205.50 | ▼-8.50 | ▼-0.7% |
| 25-01-20 | 1,214.00 | ▲13.00 | ▲1.08% |
| 25-01-17 | 1,201.00 | ▲21.50 | ▲1.82% |
| 25-01-16 | 1,179.50 | ▲16.50 | ▲1.42% |
| 25-01-15 | 1,163.00 | ▲49.00 | ▲4.4% |
| 25-01-14 | 1,114.00 | ▲58.00 | ▲5.49% |
| 25-01-13 | 1,056.00 | ▼-21.00 | ▼-1.95% |
| 25-01-10 | 1,077.00 | ▼-15.00 | ▼-1.37% |
| 25-01-09 | 1,092.00 | ▲4.50 | ▲0.41% |
| 25-01-08 | 1,087.50 | ▼-27.50 | ▼-2.47% |
| 25-01-07 | 1,115.00 | ▼-46.50 | ▼-4% |
| 25-01-06 | 1,161.50 | ▲22.00 | ▲1.93% |
| 25-01-03 | 1,139.50 | ▼-44.50 | ▼-3.76% |
| 25-01-02 | 1,184.00 | ▼-10.00 | ▼-0.84% |
| 25-01-01 | 1,194.00 | ▼-4.00 | ▼-0.33% |
| 24-12-31 | 1,198.00 | ▲20.50 | ▲1.74% |
| 24-12-30 | 1,177.50 | ▼-8.50 | ▼-0.72% |
| 24-12-27 | 1,186.00 | ▲4.00 | ▲0.34% |
| 24-12-24 | 1,182.00 | ▼-29.00 | ▼-2.39% |
| 24-12-23 | 1,211.00 | ▼-0.50 | ▼-0.04% |
| 24-12-20 | 1,211.50 | ▲4.50 | ▲0.37% |
| 24-12-19 | 1,207.00 | ▼-15.00 | ▼-1.23% |
| 24-12-18 | 1,222.00 | ▼-17.00 | ▼-1.37% |
| 24-12-17 | 1,239.00 | ▲3.50 | ▲0.28% |
| 24-12-16 | 1,235.50 | ▼-31.00 | ▼-2.45% |
| 24-12-13 | 1,266.50 | ▼-11.00 | ▼-0.86% |
| 24-12-12 | 1,277.50 | ▼-22.00 | ▼-1.69% |
| 24-12-11 | 1,299.50 | ▲18.00 | ▲1.4% |
| 24-12-10 | 1,281.50 | ▼-22.50 | ▼-1.73% |
| 24-12-09 | 1,304.00 | ▲16.50 | ▲1.28% |
| 24-12-06 | 1,287.50 | ▲11.00 | ▲0.86% |
| 24-12-05 | 1,276.50 | ▲2.00 | ▲0.16% |
| 24-12-04 | 1,274.50 | ▲28.00 | ▲2.25% |
| 24-12-03 | 1,246.50 | ▲5.00 | ▲0.4% |
| 24-12-02 | 1,241.50 | ▼-16.50 | ▼-1.31% |
| 24-11-29 | 1,258.00 | ▲10.00 | ▲0.8% |
| 24-11-28 | 1,248.00 | ▼-19.00 | ▼-1.5% |
| 24-11-27 | 1,267.00 | ▲5.00 | ▲0.4% |
| 24-11-26 | 1,262.00 | ▼-24.50 | ▼-1.9% |
| 24-11-25 | 1,286.50 | ▲28.50 | ▲2.27% |
| 24-11-22 | 1,258.00 | ▲16.50 | ▲1.33% |
| 24-11-21 | 1,241.50 | ▲2.50 | ▲0.2% |
| 24-11-20 | 1,239.00 | ▼-40.50 | ▼-3.17% |
| 24-11-19 | 1,279.50 | ▲20.00 | ▲1.59% |
| 24-11-18 | 1,259.50 | ▼-12.50 | ▼-0.98% |
| 24-11-15 | 1,272.00 | ▲2.00 | ▲0.16% |
| 24-11-14 | 1,270.00 | ▲12.50 | ▲0.99% |
| 24-11-13 | 1,257.50 | ▼-22.00 | ▼-1.72% |
| 24-11-12 | 1,279.50 | ▼-32.00 | ▼-2.44% |
| 24-11-11 | 1,311.50 | ▼-2.50 | ▼-0.19% |
| 24-11-08 | 1,314.00 | ▼-28.50 | ▼-2.12% |
| 24-11-07 | 1,342.50 | ▼-1.00 | ▼-0.07% |
| 24-11-06 | 1,343.50 | ▼-127.50 | ▼-8.67% |
| 24-11-05 | 1,471.00 | ▲10.50 | ▲0.72% |
| 24-11-04 | 1,460.50 | ▲1.00 | ▲0.07% |
| 24-11-01 | 1,459.50 | ▼-7.50 | ▼-0.51% |
| 24-10-31 | 1,467.00 | ▼-118.50 | ▼-7.47% |
| 24-10-30 | 1,585.50 | ▼-13.00 | ▼-0.81% |
| 24-10-29 | 1,598.50 | ▼-7.00 | ▼-0.44% |
| 24-10-28 | 1,605.50 | ▲31.50 | ▲2% |
| 24-10-25 | 1,574.00 | ▼-7.50 | ▼-0.47% |
| 24-10-24 | 1,581.50 | ▼-19.50 | ▼-1.22% |
| 24-10-23 | 1,601.00 | -0.00 | -0% |
| 24-10-22 | 1,601.00 | ▼-29.50 | ▼-1.81% |
| 24-10-21 | 1,630.50 | ▼-29.00 | ▼-1.75% |
| 24-10-18 | 1,659.50 | ▼-29.00 | ▼-1.72% |
| 24-10-17 | 1,688.50 | ▼-31.50 | ▼-1.83% |
| 24-10-16 | 1,720.00 | ▲58.00 | ▲3.49% |
| 24-10-15 | 1,662.00 | ▲61.00 | ▲3.81% |
| 24-10-14 | 1,601.00 | ▲14.00 | ▲0.88% |
| 24-10-11 | 1,587.00 | ▲13.50 | ▲0.86% |
| 24-10-10 | 1,573.50 | ▼-25.50 | ▼-1.59% |
| 24-10-09 | 1,599.00 | ▼-9.00 | ▼-0.56% |
| 24-10-08 | 1,608.00 | ▼-21.50 | ▼-1.32% |
| 24-10-07 | 1,629.50 | ▼-30.00 | ▼-1.81% |
| 24-10-04 | 1,659.50 | ▲12.50 | ▲0.76% |
| 24-10-03 | 1,647.00 | ▲23.00 | ▲1.42% |
| 24-10-02 | 1,624.00 | ▼-21.50 | ▼-1.31% |
| 24-10-01 | 1,645.50 | ▲2.00 | ▲0.12% |
| 24-09-30 | 1,643.50 | ▼-19.00 | ▼-1.14% |
| 24-09-27 | 1,662.50 | ▲11.50 | ▲0.7% |
| 24-09-26 | 1,651.00 | ▲10.00 | ▲0.61% |
| 24-09-25 | 1,641.00 | ▼-40.50 | ▼-2.41% |
| 24-09-24 | 1,681.50 | ▲12.00 | ▲0.72% |
| 24-09-23 | 1,669.50 | ▲10.50 | ▲0.63% |
| 24-09-20 | 1,659.00 | ▼-34.50 | ▼-2.04% |
| 24-09-19 | 1,693.50 | ▲14.00 | ▲0.83% |
| 24-09-18 | 1,679.50 | ▲3.00 | ▲0.18% |
| 24-09-17 | 1,676.50 | ▲22.50 | ▲1.36% |
| 24-09-16 | 1,654.00 | ▲14.50 | ▲0.88% |
| 24-09-13 | 1,639.50 | ▲9.50 | ▲0.58% |
| 24-09-12 | 1,630.00 | ▲41.50 | ▲2.61% |
| 24-09-11 | 1,588.50 | ▼-21.50 | ▼-1.34% |
| 24-09-10 | 1,610.00 | ▲15.50 | ▲0.97% |
| 24-09-09 | 1,594.50 | ▲11.50 | ▲0.73% |
| 24-09-06 | 1,583.00 | ▼-21.50 | ▼-1.34% |
| 24-09-05 | 1,604.50 | ▲23.50 | ▲1.49% |
| 24-09-04 | 1,581.00 | ▼-53.50 | ▼-3.27% |
| 24-09-03 | 1,634.50 | ▼-12.50 | ▼-0.76% |
| 24-09-02 | 1,647.00 | ▲3.00 | ▲0.18% |
| 24-08-30 | 1,644.00 | ▲8.00 | ▲0.49% |
| 24-08-29 | 1,636.00 | ▼-8.00 | ▼-0.49% |
| 24-08-28 | 1,644.00 | ▲12.00 | ▲0.74% |
| 24-08-27 | 1,632.00 | ▼-73.50 | ▼-4.31% |
| 24-08-23 | 1,705.50 | ▲4.50 | ▲0.26% |
| 24-08-22 | 1,701.00 | -0.00 | -0% |
| 24-08-21 | 1,701.00 | ▲18.00 | ▲1.07% |
| 24-08-20 | 1,683.00 | ▲2.00 | ▲0.12% |
| 24-08-19 | 1,681.00 | ▲26.00 | ▲1.57% |
| 24-08-16 | 1,655.00 | ▼-24.50 | ▼-1.46% |
| 24-08-15 | 1,679.50 | ▲15.00 | ▲0.9% |
| 24-08-14 | 1,664.50 | ▲54.50 | ▲3.39% |
| 24-08-13 | 1,610.00 | ▲32.50 | ▲2.06% |
| 24-08-12 | 1,577.50 | ▲0.50 | ▲0.03% |
| 24-08-09 | 1,577.00 | ▼-4.50 | ▼-0.28% |
| 24-08-08 | 1,581.50 | ▲43.00 | ▲2.79% |
| 24-08-07 | 1,538.50 | ▲37.00 | ▲2.46% |
| 24-08-06 | 1,501.50 | ▼-5.50 | ▼-0.36% |
| 24-08-05 | 1,507.00 | ▼-49.50 | ▼-3.18% |
| 24-08-02 | 1,556.50 | ▼-32.00 | ▼-2.01% |
| 24-08-01 | 1,588.50 | -0.00 | -0% |
| 24-07-31 | 1,588.50 | ▲6.50 | ▲0.41% |
| 24-07-30 | 1,582.00 | ▲2.00 | ▲0.13% |
| 24-07-29 | 1,580.00 | ▲20.00 | ▲1.28% |
| 24-07-26 | 1,560.00 | ▲27.50 | ▲1.79% |
| 24-07-25 | 1,532.50 | ▲10.50 | ▲0.69% |
| 24-07-24 | 1,522.00 | ▲20.00 | ▲1.33% |
| 24-07-23 | 1,502.00 | ▼-3.50 | ▼-0.23% |
| 24-07-22 | 1,505.50 | ▼-12.00 | ▼-0.79% |
| 24-07-19 | 1,517.50 | ▼-18.50 | ▼-1.2% |
| 24-07-18 | 1,536.00 | ▲34.50 | ▲2.3% |
| 24-07-17 | 1,501.50 | ▲0.50 | ▲0.03% |
| 24-07-16 | 1,501.00 | ▲7.50 | ▲0.5% |
| 24-07-15 | 1,493.50 | ▼-2.50 | ▼-0.17% |
| 24-07-12 | 1,496.00 | ▲12.00 | ▲0.81% |
| 24-07-11 | 1,484.00 | ▲41.50 | ▲2.88% |
| 24-07-10 | 1,442.50 | ▲23.50 | ▲1.66% |
| 24-07-09 | 1,419.00 | ▼-52.00 | ▼-3.54% |
| 24-07-08 | 1,471.00 | ▲7.00 | ▲0.48% |
| 24-07-05 | 1,464.00 | ▲32.00 | ▲2.23% |
| 24-07-04 | 1,432.00 | ▲11.00 | ▲0.77% |
| 24-07-03 | 1,421.00 | ▲31.50 | ▲2.27% |
| 24-07-02 | 1,389.50 | ▲17.50 | ▲1.28% |
| 24-07-01 | 1,372.00 | ▲20.00 | ▲1.48% |
| 24-06-28 | 1,352.00 | -0.00 | -0% |
| 24-06-27 | 1,352.00 | ▲4.00 | ▲0.3% |
| 24-06-26 | 1,348.00 | ▼-7.00 | ▼-0.52% |
| 24-06-25 | 1,355.00 | ▼-10.50 | ▼-0.77% |
| 24-06-24 | 1,365.50 | ▲10.00 | ▲0.74% |
| 24-06-21 | 1,355.50 | ▼-7.50 | ▼-0.55% |
| 24-06-20 | 1,363.00 | ▼-2.00 | ▼-0.15% |
| 24-06-19 | 1,365.00 | ▼-39.50 | ▼-2.81% |
| 24-06-18 | 1,404.50 | ▼-17.50 | ▼-1.23% |
| 24-06-17 | 1,422.00 | ▲2.00 | ▲0.14% |
| 24-06-14 | 1,420.00 | ▼-21.00 | ▼-1.46% |
| 24-06-13 | 1,441.00 | ▼-57.00 | ▼-3.81% |
| 24-06-12 | 1,498.00 | ▲56.00 | ▲3.88% |
| 24-06-11 | 1,442.00 | ▼-4.00 | ▼-0.28% |
| 24-06-10 | 1,446.00 | ▲4.50 | ▲0.31% |
| 24-06-07 | 1,441.50 | ▼-49.50 | ▼-3.32% |
| 24-06-06 | 1,491.00 | ▲9.50 | ▲0.64% |
| 24-06-05 | 1,481.50 | ▼-3.00 | ▼-0.2% |
| 24-06-04 | 1,484.50 | ▲13.00 | ▲0.88% |
| 24-06-03 | 1,471.50 | ▲26.50 | ▲1.83% |
| 24-05-31 | 1,445.00 | ▲2.00 | ▲0.14% |
| 24-05-30 | 1,443.00 | ▲13.50 | ▲0.94% |
| 24-05-29 | 1,429.50 | ▼-7.00 | ▼-0.49% |
| 24-05-28 | 1,436.50 | ▼-44.50 | ▼-3% |
| 24-05-24 | 1,481.00 | ▲9.50 | ▲0.65% |
| 24-05-23 | 1,471.50 | ▲37.00 | ▲2.58% |
| 24-05-22 | 1,434.50 | ▼-20.50 | ▼-1.41% |
| 24-05-21 | 1,455.00 | ▼-5.00 | ▼-0.34% |
| 24-05-20 | 1,460.00 | ▼-10.50 | ▼-0.71% |
| 24-05-17 | 1,470.50 | ▼-6.00 | ▼-0.41% |
| 24-05-16 | 1,476.50 | ▲5.00 | ▲0.34% |
| 24-05-15 | 1,471.50 | ▲63.00 | ▲4.47% |
| 24-05-14 | 1,408.50 | ▼-5.00 | ▼-0.35% |
| 24-05-13 | 1,413.50 | ▼-11.00 | ▼-0.77% |
| 24-05-10 | 1,424.50 | ▲18.00 | ▲1.28% |
| 24-05-09 | 1,406.50 | -0.00 | -0% |
| 24-05-08 | 1,406.50 | ▼-7.50 | ▼-0.53% |
| 24-05-07 | 1,414.00 | ▲47.50 | ▲3.48% |
| 24-05-03 | 1,366.50 | ▲61.00 | ▲4.67% |
| 24-05-02 | 1,305.50 | ▲17.00 | ▲1.32% |
| 24-05-01 | 1,288.50 | ▼-15.50 | ▼-1.19% |
| 24-04-30 | 1,304.00 | ▼-22.00 | ▼-1.66% |