[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Quanta Services : ( PWR:US )
269.91USD ▲ 6.78 (2.57%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 269.91 | ▲6.78 | ▲2.58% |
| 25-04-10 | 263.14 | ▼-6.29 | ▼-2.33% |
| 25-04-09 | 269.42 | ▲24.76 | ▲10.12% |
| 25-04-08 | 244.67 | ▲5.10 | ▲2.13% |
| 25-04-04 | 239.57 | ▼-12.36 | ▼-4.91% |
| 25-04-03 | 251.93 | ▼-12.74 | ▼-4.81% |
| 25-04-02 | 264.67 | ▲7.06 | ▲2.74% |
| 25-04-01 | 257.61 | ▲2.86 | ▲1.12% |
| 25-03-31 | 254.76 | ▲0.57 | ▲0.22% |
| 25-03-28 | 254.19 | ▼-0.34 | ▼-0.13% |
| 25-03-27 | 254.52 | ▼-5.92 | ▼-2.27% |
| 25-03-26 | 260.44 | ▼-15.61 | ▼-5.65% |
| 25-03-25 | 276.05 | ▼-2.94 | ▼-1.05% |
| 25-03-24 | 279.00 | ▲10.65 | ▲3.97% |
| 25-03-21 | 268.35 | ▼-2.93 | ▼-1.08% |
| 25-03-20 | 271.28 | ▲0.49 | ▲0.18% |
| 25-03-19 | 270.79 | ▲7.37 | ▲2.8% |
| 25-03-18 | 263.42 | ▼-4.14 | ▼-1.55% |
| 25-03-17 | 267.56 | ▲6.10 | ▲2.33% |
| 25-03-14 | 261.46 | ▲11.03 | ▲4.4% |
| 25-03-13 | 250.43 | ▲1.11 | ▲0.45% |
| 25-03-12 | 249.32 | ▲2.90 | ▲1.18% |
| 25-03-11 | 246.42 | ▲10.16 | ▲4.3% |
| 25-03-10 | 236.26 | ▼-9.41 | ▼-3.83% |
| 25-03-07 | 245.67 | ▲4.95 | ▲2.06% |
| 25-03-06 | 240.72 | ▼-12.48 | ▼-4.93% |
| 25-03-05 | 253.19 | ▲3.78 | ▲1.52% |
| 25-03-04 | 249.42 | ▼-1.32 | ▼-0.53% |
| 25-03-03 | 250.73 | ▼-8.21 | ▼-3.17% |
| 25-02-28 | 258.94 | ▲0.21 | ▲0.08% |
| 25-02-27 | 258.73 | ▼-10.17 | ▼-3.78% |
| 25-02-26 | 268.89 | ▲4.42 | ▲1.67% |
| 25-02-25 | 264.47 | ▼-5.18 | ▼-1.92% |
| 25-02-21 | 269.65 | ▼-11.21 | ▼-3.99% |
| 25-02-20 | 280.86 | ▼-11.33 | ▼-3.88% |
| 25-02-19 | 292.19 | ▲5.16 | ▲1.8% |
| 25-02-18 | 287.03 | ▲1.85 | ▲0.65% |
| 25-02-14 | 285.18 | ▼-5.79 | ▼-1.99% |
| 25-02-13 | 290.97 | ▼-7.49 | ▼-2.51% |
| 25-02-12 | 298.45 | ▼-4.00 | ▼-1.32% |
| 25-02-11 | 302.45 | ▼-8.27 | ▼-2.66% |
| 25-02-10 | 310.72 | ▼-1.34 | ▼-0.43% |
| 25-02-07 | 312.06 | ▲1.39 | ▲0.45% |
| 25-02-06 | 310.67 | ▲12.11 | ▲4.06% |
| 25-02-05 | 298.57 | ▼-1.24 | ▼-0.41% |
| 25-02-04 | 299.80 | ▼-1.91 | ▼-0.63% |
| 25-02-03 | 301.71 | ▼-6.15 | ▼-2% |
| 25-01-31 | 307.86 | ▼-1.70 | ▼-0.55% |
| 25-01-30 | 309.56 | ▲11.13 | ▲3.73% |
| 25-01-29 | 298.43 | ▲4.65 | ▲1.58% |
| 25-01-28 | 293.78 | ▲1.20 | ▲0.41% |
| 25-01-27 | 292.58 | ▼-64.93 | ▼-18.16% |
| 25-01-24 | 357.51 | ▲3.00 | ▲0.85% |
| 25-01-23 | 354.51 | ▼-2.59 | ▼-0.73% |
| 25-01-22 | 357.10 | ▼-1.10 | ▼-0.31% |
| 25-01-21 | 358.20 | ▲20.76 | ▲6.15% |
| 25-01-17 | 337.45 | ▲1.32 | ▲0.39% |
| 25-01-16 | 336.13 | ▲6.81 | ▲2.07% |
| 25-01-15 | 329.32 | ▲9.73 | ▲3.04% |
| 25-01-14 | 319.59 | ▲5.19 | ▲1.65% |
| 25-01-13 | 314.40 | ▲0.39 | ▲0.12% |
| 25-01-10 | 314.01 | ▲1.94 | ▲0.62% |
| 25-01-08 | 312.07 | ▼-7.98 | ▼-2.49% |
| 25-01-07 | 320.05 | ▼-7.78 | ▼-2.37% |
| 25-01-06 | 327.84 | ▲3.17 | ▲0.98% |
| 25-01-03 | 324.67 | ▲9.22 | ▲2.92% |
| 25-01-02 | 315.45 | ▼-0.67 | ▼-0.21% |
| 24-12-31 | 316.11 | ▼-2.86 | ▼-0.9% |
| 24-12-30 | 318.97 | ▼-4.08 | ▼-1.26% |
| 24-12-27 | 323.05 | ▼-7.59 | ▼-2.3% |
| 24-12-26 | 330.64 | ▼-0.17 | ▼-0.05% |
| 24-12-24 | 330.81 | ▲3.09 | ▲0.94% |
| 24-12-23 | 327.72 | ▼-1.28 | ▼-0.39% |
| 24-12-20 | 329.00 | ▲6.46 | ▲2% |
| 24-12-19 | 322.54 | ▲1.44 | ▲0.45% |
| 24-12-18 | 321.11 | ▼-15.97 | ▼-4.74% |
| 24-12-17 | 337.07 | ▼-5.39 | ▼-1.57% |
| 24-12-16 | 342.46 | ▲4.46 | ▲1.32% |
| 24-12-13 | 338.00 | ▲1.56 | ▲0.46% |
| 24-12-12 | 336.44 | ▲2.56 | ▲0.77% |
| 24-12-11 | 333.88 | ▲14.41 | ▲4.51% |
| 24-12-10 | 319.47 | ▼-2.17 | ▼-0.67% |
| 24-12-09 | 321.64 | ▼-10.19 | ▼-3.07% |
| 24-12-06 | 331.83 | ▼-3.15 | ▼-0.94% |
| 24-12-05 | 334.98 | ▲1.79 | ▲0.54% |
| 24-12-04 | 333.19 | ▼-6.52 | ▼-1.92% |
| 24-12-03 | 339.71 | ▼-2.22 | ▼-0.65% |
| 24-12-02 | 341.93 | ▼-2.59 | ▼-0.75% |
| 24-11-29 | 344.52 | ▲0.58 | ▲0.17% |
| 24-11-27 | 343.94 | ▼-2.66 | ▼-0.77% |
| 24-11-26 | 346.61 | ▲3.29 | ▲0.96% |
| 24-11-25 | 343.32 | ▲1.28 | ▲0.37% |
| 24-11-22 | 342.04 | ▲1.82 | ▲0.53% |
| 24-11-21 | 340.22 | ▲7.46 | ▲2.24% |
| 24-11-20 | 332.76 | ▲2.03 | ▲0.61% |
| 24-11-19 | 330.73 | ▲2.48 | ▲0.76% |
| 24-11-18 | 328.25 | ▲4.88 | ▲1.51% |
| 24-11-15 | 323.37 | ▼-0.57 | ▼-0.18% |
| 24-11-14 | 323.94 | ▼-2.89 | ▼-0.88% |
| 24-11-13 | 326.83 | ▼-0.49 | ▼-0.15% |
| 24-11-12 | 327.32 | ▼-4.06 | ▼-1.23% |
| 24-11-08 | 331.38 | ▲10.86 | ▲3.39% |
| 24-11-07 | 320.53 | ▲9.38 | ▲3.01% |
| 24-11-06 | 311.14 | ▼-4.27 | ▼-1.35% |
| 24-11-05 | 315.41 | ▲11.25 | ▲3.7% |
| 24-11-04 | 304.17 | ▲0.91 | ▲0.3% |
| 24-11-01 | 303.26 | ▲1.18 | ▲0.39% |
| 24-10-31 | 302.08 | ▼-10.10 | ▼-3.24% |
| 24-10-30 | 312.18 | ▼-1.19 | ▼-0.38% |
| 24-10-29 | 313.38 | ▼-0.01 | ▼-0% |
| 24-10-28 | 313.39 | ▲5.82 | ▲1.89% |
| 24-10-25 | 307.57 | ▼-2.33 | ▼-0.75% |
| 24-10-24 | 309.90 | ▲3.04 | ▲0.99% |
| 24-10-23 | 306.86 | ▼-6.10 | ▼-1.95% |
| 24-10-22 | 312.96 | ▼-4.74 | ▼-1.49% |
| 24-10-21 | 317.70 | ▲3.18 | ▲1.01% |
| 24-10-18 | 314.53 | ▲1.50 | ▲0.48% |
| 24-10-17 | 313.03 | ▲0.97 | ▲0.31% |
| 24-10-16 | 312.06 | ▲6.59 | ▲2.16% |
| 24-10-15 | 305.47 | ▼-4.01 | ▼-1.3% |
| 24-10-11 | 309.48 | ▲1.97 | ▲0.64% |
| 24-10-10 | 307.51 | ▼-0.56 | ▼-0.18% |
| 24-10-09 | 308.07 | ▼-1.39 | ▼-0.45% |
| 24-10-08 | 309.47 | ▲1.84 | ▲0.6% |
| 24-10-07 | 307.62 | ▲1.94 | ▲0.63% |
| 24-10-04 | 305.68 | ▲6.88 | ▲2.3% |
| 24-10-03 | 298.80 | ▼-0.06 | ▼-0.02% |
| 24-10-02 | 298.87 | ▲2.47 | ▲0.83% |
| 24-10-01 | 296.40 | ▼-1.46 | ▼-0.49% |
| 24-09-30 | 297.86 | ▲1.19 | ▲0.4% |
| 24-09-27 | 296.67 | ▲0.08 | ▲0.03% |
| 24-09-26 | 296.59 | ▼-0.86 | ▼-0.29% |
| 24-09-25 | 297.45 | ▼-0.65 | ▼-0.22% |
| 24-09-24 | 298.10 | ▲1.87 | ▲0.63% |
| 24-09-23 | 296.23 | ▲5.69 | ▲1.96% |
| 24-09-20 | 290.55 | ▲1.10 | ▲0.38% |
| 24-09-19 | 289.45 | ▲17.09 | ▲6.27% |
| 24-09-18 | 272.36 | ▼-1.92 | ▼-0.7% |
| 24-09-17 | 274.28 | ▲2.30 | ▲0.85% |
| 24-09-16 | 271.98 | ▲2.42 | ▲0.9% |
| 24-09-13 | 269.56 | ▲1.45 | ▲0.54% |
| 24-09-12 | 268.11 | ▲4.64 | ▲1.76% |
| 24-09-11 | 263.47 | ▲13.54 | ▲5.42% |
| 24-09-10 | 249.94 | ▼-0.31 | ▼-0.12% |
| 24-09-09 | 250.24 | ▲2.20 | ▲0.89% |
| 24-09-06 | 248.04 | ▼-3.25 | ▼-1.29% |
| 24-09-05 | 251.29 | ▼-4.60 | ▼-1.8% |
| 24-09-04 | 255.89 | ▼-1.20 | ▼-0.47% |
| 24-09-03 | 257.09 | ▼-18.06 | ▼-6.56% |
| 24-08-30 | 275.15 | ▲4.31 | ▲1.59% |
| 24-08-29 | 270.84 | ▲3.27 | ▲1.22% |
| 24-08-28 | 267.57 | ▼-3.27 | ▼-1.21% |
| 24-08-27 | 270.84 | ▲0.05 | ▲0.02% |
| 24-08-26 | 270.79 | ▼-2.80 | ▼-1.02% |
| 24-08-23 | 273.59 | ▲6.59 | ▲2.47% |
| 24-08-22 | 267.00 | ▼-2.81 | ▼-1.04% |
| 24-08-21 | 269.81 | ▲3.19 | ▲1.2% |
| 24-08-20 | 266.62 | ▼-1.20 | ▼-0.45% |
| 24-08-19 | 267.82 | ▲1.86 | ▲0.7% |
| 24-08-16 | 265.96 | ▼-1.32 | ▼-0.49% |
| 24-08-15 | 267.28 | ▲3.77 | ▲1.43% |
| 24-08-14 | 263.50 | ▲1.97 | ▲0.75% |
| 24-08-13 | 261.53 | ▲1.49 | ▲0.57% |
| 24-08-12 | 260.04 | ▲0.11 | ▲0.04% |
| 24-08-09 | 259.93 | ▼-2.96 | ▼-1.13% |
| 24-08-08 | 262.89 | ▲14.35 | ▲5.77% |
| 24-08-07 | 248.54 | ▲0.86 | ▲0.35% |
| 24-08-06 | 247.68 | ▲7.65 | ▲3.19% |
| 24-08-05 | 240.03 | ▼-0.76 | ▼-0.32% |
| 24-08-02 | 240.79 | ▼-13.57 | ▼-5.34% |
| 24-08-01 | 254.36 | ▼-11.20 | ▼-4.22% |
| 24-07-31 | 265.56 | ▲13.88 | ▲5.51% |
| 24-07-30 | 251.68 | ▼-4.48 | ▼-1.75% |
| 24-07-29 | 256.16 | ▼-0.46 | ▼-0.18% |
| 24-07-26 | 256.63 | ▲7.62 | ▲3.06% |
| 24-07-25 | 249.01 | ▼-2.35 | ▼-0.93% |
| 24-07-24 | 251.36 | ▼-12.55 | ▼-4.76% |
| 24-07-23 | 263.91 | ▼-3.24 | ▼-1.21% |
| 24-07-22 | 267.14 | ▲9.26 | ▲3.59% |
| 24-07-19 | 257.88 | ▼-6.69 | ▼-2.53% |
| 24-07-18 | 264.56 | ▲19.75 | ▲8.07% |
| 24-07-17 | 244.81 | ▼-14.88 | ▼-5.73% |
| 24-07-16 | 259.69 | ▲2.20 | ▲0.85% |
| 24-07-15 | 257.49 | ▼-11.56 | ▼-4.3% |
| 24-07-12 | 269.05 | ▲4.43 | ▲1.67% |
| 24-07-11 | 264.62 | ▲6.45 | ▲2.5% |
| 24-07-10 | 258.17 | ▲3.11 | ▲1.22% |
| 24-07-09 | 255.06 | ▲0.33 | ▲0.13% |
| 24-07-08 | 254.73 | ▲1.93 | ▲0.76% |
| 24-07-05 | 252.80 | ▼-1.80 | ▼-0.71% |
| 24-07-03 | 254.60 | ▲6.92 | ▲2.79% |
| 24-07-02 | 247.68 | ▲0.33 | ▲0.13% |
| 24-07-01 | 247.35 | ▼-6.35 | ▼-2.5% |
| 24-06-28 | 253.70 | ▼-13.10 | ▼-4.91% |
| 24-06-27 | 266.80 | ▲0.20 | ▲0.08% |
| 24-06-26 | 266.60 | ▼-5.94 | ▼-2.18% |
| 24-06-25 | 272.54 | ▼-1.59 | ▼-0.58% |
| 24-06-24 | 274.13 | ▲0.06 | ▲0.02% |
| 24-06-21 | 274.08 | ▲0.43 | ▲0.16% |
| 24-06-20 | 273.65 | ▼-8.08 | ▼-2.87% |
| 24-06-18 | 281.73 | ▲4.77 | ▲1.72% |
| 24-06-17 | 276.96 | ▲3.82 | ▲1.4% |
| 24-06-14 | 273.14 | ▼-3.54 | ▼-1.28% |
| 24-06-13 | 276.68 | ▼-0.34 | ▼-0.12% |
| 24-06-12 | 277.02 | ▲5.13 | ▲1.89% |
| 24-06-11 | 271.89 | ▲0.41 | ▲0.15% |
| 24-06-10 | 271.48 | ▲2.22 | ▲0.82% |
| 24-06-07 | 269.26 | ▲2.14 | ▲0.8% |
| 24-06-06 | 267.12 | ▼-8.67 | ▼-3.14% |
| 24-06-05 | 275.79 | ▲5.81 | ▲2.15% |
| 24-06-04 | 269.98 | ▼-1.66 | ▼-0.61% |
| 24-06-03 | 271.64 | ▼-4.07 | ▼-1.48% |
| 24-05-31 | 275.71 | ▼-4.23 | ▼-1.51% |
| 24-05-30 | 279.94 | ▲2.00 | ▲0.72% |
| 24-05-29 | 277.94 | ▼-0.82 | ▼-0.29% |
| 24-05-28 | 278.76 | ▼-4.58 | ▼-1.62% |
| 24-05-24 | 283.34 | ▲6.91 | ▲2.5% |
| 24-05-23 | 276.43 | ▲5.15 | ▲1.9% |
| 24-05-22 | 271.28 | ▼-1.11 | ▼-0.41% |
| 24-05-21 | 272.39 | ▲4.76 | ▲1.78% |
| 24-05-20 | 267.63 | ▲3.39 | ▲1.28% |
| 24-05-17 | 264.24 | ▼-0.30 | ▼-0.11% |
| 24-05-16 | 264.54 | ▼-6.82 | ▼-2.51% |
| 24-05-15 | 271.36 | ▲7.78 | ▲2.95% |
| 24-05-14 | 263.58 | ▼-1.91 | ▼-0.72% |
| 24-05-13 | 265.48 | ▼-6.09 | ▼-2.24% |
| 24-05-10 | 271.57 | ▲1.20 | ▲0.44% |
| 24-05-09 | 270.37 | ▲5.31 | ▲2% |
| 24-05-08 | 265.06 | ▼-2.31 | ▼-0.86% |
| 24-05-07 | 267.37 | ▼-1.82 | ▼-0.68% |
| 24-05-06 | 269.19 | ▲12.71 | ▲4.96% |
| 24-05-03 | 256.49 | ▲0.13 | ▲0.05% |
| 24-05-01 | 256.35 | ▼-2.01 | ▼-0.78% |
| 24-04-30 | 258.36 | ▼-4.12 | ▼-1.57% |
| 24-04-29 | 262.48 | ▲0.47 | ▲0.18% |
| 24-04-26 | 262.02 | ▲6.82 | ▲2.67% |
| 24-04-25 | 255.19 | ▲1.88 | ▲0.74% |
| 24-04-24 | 253.32 | ▲1.19 | ▲0.47% |
| 24-04-23 | 252.12 | ▲7.04 | ▲2.87% |
| 24-04-22 | 245.09 | ▲1.81 | ▲0.74% |
| 24-04-19 | 243.28 | ▼-2.35 | ▼-0.96% |
| 24-04-18 | 245.63 | ▼-0.57 | ▼-0.23% |
| 24-04-17 | 246.20 | ▼-2.31 | ▼-0.93% |
| 24-04-16 | 248.51 | ▼-0.62 | ▼-0.25% |
| 24-04-15 | 249.13 | ▼-5.22 | ▼-2.05% |
| 24-04-12 | 254.35 | ▼-3.86 | ▼-1.49% |