[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Rent-A-Center : ( RCII:US )
21.37USD ▼ -1.01 (-4.51%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 21.37 | ▼-1.01 | ▼-4.51% |
| 25-04-09 | 22.38 | ▲1.80 | ▲8.75% |
| 25-04-08 | 20.58 | ▼-1.38 | ▼-6.28% |
| 25-04-07 | 21.96 | ▼-0.02 | ▼-0.09% |
| 25-04-04 | 21.98 | ▲0.07 | ▲0.32% |
| 25-04-03 | 21.91 | ▼-2.35 | ▼-9.69% |
| 25-04-02 | 24.26 | ▲0.06 | ▲0.25% |
| 25-04-01 | 24.20 | ▲0.24 | ▲1% |
| 25-03-31 | 23.96 | ▲0.22 | ▲0.93% |
| 25-03-28 | 23.74 | ▼-0.68 | ▼-2.78% |
| 25-03-27 | 24.42 | ▼-0.39 | ▼-1.57% |
| 25-03-26 | 24.81 | ▲0.01 | ▲0.04% |
| 25-03-25 | 24.80 | ▼-0.56 | ▼-2.21% |
| 25-03-24 | 25.36 | ▲0.55 | ▲2.22% |
| 25-03-21 | 24.81 | ▲0.18 | ▲0.73% |
| 25-03-20 | 24.63 | ▼-0.27 | ▼-1.08% |
| 25-03-19 | 24.90 | ▲0.72 | ▲2.98% |
| 25-03-18 | 24.18 | ▼-0.25 | ▼-1.02% |
| 25-03-17 | 24.43 | ▼-0.13 | ▼-0.53% |
| 25-03-14 | 24.56 | ▲0.97 | ▲4.11% |
| 25-03-13 | 23.59 | ▼-0.76 | ▼-3.12% |
| 25-03-12 | 24.35 | ▼-0.82 | ▼-3.26% |
| 25-03-11 | 25.17 | ▼-0.65 | ▼-2.52% |
| 25-03-10 | 25.82 | ▲0.01 | ▲0.04% |
| 25-03-07 | 25.81 | ▲1.01 | ▲4.07% |
| 25-03-06 | 24.80 | ▲0.34 | ▲1.39% |
| 25-03-05 | 24.46 | ▼-0.04 | ▼-0.16% |
| 25-03-04 | 24.50 | ▼-0.42 | ▼-1.69% |
| 25-03-03 | 24.92 | ▼-0.90 | ▼-3.49% |
| 25-02-28 | 25.82 | ▼-0.78 | ▼-2.93% |
| 25-02-27 | 26.60 | ▼-0.60 | ▼-2.21% |
| 25-02-26 | 27.20 | ▼-0.13 | ▼-0.48% |
| 25-02-25 | 27.33 | ▲0.88 | ▲3.33% |
| 25-02-24 | 26.45 | ▼-0.11 | ▼-0.41% |
| 25-02-21 | 26.56 | ▼-1.08 | ▼-3.91% |
| 25-02-20 | 27.64 | ▼-1.47 | ▼-5.05% |
| 25-02-19 | 29.11 | ▼-0.66 | ▼-2.22% |
| 25-02-18 | 29.77 | ▲0.32 | ▲1.09% |
| 25-02-14 | 29.45 | ▼-0.34 | ▼-1.14% |
| 25-02-13 | 29.79 | ▲0.42 | ▲1.43% |
| 25-02-12 | 29.37 | ▼-0.34 | ▼-1.14% |
| 25-02-11 | 29.71 | ▲0.21 | ▲0.71% |
| 25-02-10 | 29.50 | ▲0.10 | ▲0.34% |
| 25-02-07 | 29.40 | ▼-0.86 | ▼-2.84% |
| 25-02-06 | 30.26 | ▲0.74 | ▲2.51% |
| 25-02-05 | 29.52 | ▲0.32 | ▲1.1% |
| 25-02-04 | 29.20 | ▲0.76 | ▲2.67% |
| 25-02-03 | 28.44 | ▼-0.90 | ▼-3.07% |
| 25-01-31 | 29.34 | ▼-0.56 | ▼-1.87% |
| 25-01-30 | 29.90 | ▲0.21 | ▲0.71% |
| 25-01-29 | 29.69 | ▼-0.58 | ▼-1.92% |
| 25-01-28 | 30.27 | ▲0.64 | ▲2.16% |
| 25-01-27 | 29.63 | ▲0.06 | ▲0.2% |
| 25-01-24 | 29.57 | ▼-0.18 | ▼-0.61% |
| 25-01-23 | 29.75 | ▲0.25 | ▲0.85% |
| 25-01-22 | 29.50 | ▼-0.49 | ▼-1.63% |
| 25-01-21 | 29.99 | ▲0.45 | ▲1.52% |
| 25-01-17 | 29.54 | ▲0.04 | ▲0.14% |
| 25-01-16 | 29.50 | ▲0.20 | ▲0.68% |
| 25-01-15 | 29.30 | ▲0.29 | ▲1% |
| 25-01-14 | 29.01 | ▼-0.06 | ▼-0.21% |
| 25-01-13 | 29.07 | ▼-0.05 | ▼-0.17% |
| 25-01-10 | 29.12 | ▼-0.75 | ▼-2.51% |
| 25-01-08 | 29.87 | ▲0.48 | ▲1.63% |
| 25-01-07 | 29.39 | ▲0.42 | ▲1.45% |
| 25-01-06 | 28.97 | ▲0.26 | ▲0.91% |
| 25-01-03 | 28.71 | ▲0.11 | ▲0.38% |
| 25-01-02 | 28.60 | ▼-0.57 | ▼-1.95% |
| 24-12-31 | 29.17 | ▲0.37 | ▲1.28% |
| 24-12-30 | 28.80 | ▼-0.40 | ▼-1.37% |
| 24-12-27 | 29.20 | ▼-0.81 | ▼-2.7% |
| 24-12-26 | 30.01 | ▲0.16 | ▲0.54% |
| 24-12-24 | 29.85 | ▲0.07 | ▲0.24% |
| 24-12-23 | 29.78 | ▼-0.37 | ▼-1.23% |
| 24-12-20 | 30.15 | ▲0.74 | ▲2.52% |
| 24-12-19 | 29.41 | ▼-1.04 | ▼-3.42% |
| 24-12-18 | 30.45 | ▼-1.25 | ▼-3.94% |
| 24-12-17 | 31.70 | ▼-0.59 | ▼-1.83% |
| 24-12-16 | 32.29 | ▲0.44 | ▲1.38% |
| 24-12-13 | 31.85 | ▼-1.75 | ▼-5.21% |
| 24-12-12 | 33.60 | ▼-0.11 | ▼-0.33% |
| 24-12-11 | 33.71 | -0.00 | -0% |
| 24-12-10 | 33.71 | ▼-0.57 | ▼-1.66% |
| 24-12-09 | 34.28 | ▲0.40 | ▲1.18% |
| 24-12-06 | 33.88 | ▲0.04 | ▲0.12% |
| 24-12-05 | 33.84 | ▼-0.25 | ▼-0.73% |
| 24-12-04 | 34.09 | ▼-0.15 | ▼-0.44% |
| 24-12-03 | 34.24 | ▼-0.35 | ▼-1.01% |
| 24-12-02 | 34.59 | ▲0.20 | ▲0.58% |
| 24-11-29 | 34.39 | ▼-0.06 | ▼-0.17% |
| 24-11-27 | 34.45 | ▲0.05 | ▲0.15% |
| 24-11-26 | 34.40 | ▼-0.61 | ▼-1.74% |
| 24-11-25 | 35.01 | ▲1.21 | ▲3.58% |
| 24-11-22 | 33.80 | ▲0.81 | ▲2.46% |
| 24-11-21 | 32.99 | ▲0.88 | ▲2.74% |
| 24-11-20 | 32.11 | ▼-0.30 | ▼-0.93% |
| 24-11-19 | 32.41 | ▼-0.23 | ▼-0.7% |
| 24-11-18 | 32.64 | ▲0.86 | ▲2.71% |
| 24-11-15 | 31.78 | ▼-0.66 | ▼-2.03% |
| 24-11-14 | 32.44 | ▼-0.65 | ▼-1.96% |
| 24-11-13 | 33.09 | ▼-0.23 | ▼-0.69% |
| 24-11-12 | 33.32 | ▼-0.05 | ▼-0.15% |
| 24-11-11 | 33.37 | ▲0.40 | ▲1.21% |
| 24-11-08 | 32.97 | ▲0.17 | ▲0.52% |
| 24-11-07 | 32.80 | ▼-1.29 | ▼-3.78% |
| 24-11-06 | 34.09 | ▲3.18 | ▲10.29% |
| 24-11-05 | 30.91 | ▲0.84 | ▲2.79% |
| 24-11-04 | 30.07 | ▲0.61 | ▲2.07% |
| 24-11-01 | 29.46 | ▲0.22 | ▲0.75% |
| 24-10-31 | 29.24 | ▲2.16 | ▲7.98% |
| 24-10-30 | 27.08 | ▲0.35 | ▲1.31% |
| 24-10-29 | 26.73 | ▼-0.35 | ▼-1.29% |
| 24-10-28 | 27.08 | ▲0.29 | ▲1.08% |
| 24-10-25 | 26.79 | ▼-0.30 | ▼-1.11% |
| 24-10-24 | 27.09 | ▼-0.53 | ▼-1.92% |
| 24-10-23 | 27.62 | ▼-0.74 | ▼-2.61% |
| 24-10-22 | 28.36 | ▼-0.46 | ▼-1.6% |
| 24-10-21 | 28.82 | ▼-1.07 | ▼-3.58% |
| 24-10-18 | 29.89 | ▼-0.70 | ▼-2.29% |
| 24-10-17 | 30.59 | ▲0.13 | ▲0.43% |
| 24-10-16 | 30.46 | ▲0.58 | ▲1.94% |
| 24-10-15 | 29.88 | ▲0.51 | ▲1.74% |
| 24-10-14 | 29.37 | ▲0.50 | ▲1.73% |
| 24-10-11 | 28.87 | ▼-0.16 | ▼-0.55% |
| 24-10-10 | 29.03 | ▼-0.42 | ▼-1.43% |
| 24-10-09 | 29.45 | ▲0.31 | ▲1.06% |
| 24-10-08 | 29.14 | ▼-0.53 | ▼-1.79% |
| 24-10-07 | 29.67 | ▼-0.12 | ▼-0.4% |
| 24-10-04 | 29.79 | ▲1.14 | ▲3.98% |
| 24-10-03 | 28.65 | ▲0.29 | ▲1.02% |
| 24-10-02 | 28.36 | ▼-1.42 | ▼-4.77% |
| 24-10-01 | 29.78 | ▼-2.21 | ▼-6.91% |
| 24-09-30 | 31.99 | ▼-0.44 | ▼-1.36% |
| 24-09-27 | 32.43 | ▲0.76 | ▲2.4% |
| 24-09-26 | 31.67 | ▲0.43 | ▲1.38% |
| 24-09-25 | 31.24 | ▲0.39 | ▲1.26% |
| 24-09-24 | 30.85 | ▲0.46 | ▲1.51% |
| 24-09-23 | 30.39 | ▲0.06 | ▲0.2% |
| 24-09-20 | 30.33 | ▼-0.76 | ▼-2.44% |
| 24-09-19 | 31.09 | ▲0.40 | ▲1.3% |
| 24-09-18 | 30.70 | ▼-0.05 | ▼-0.16% |
| 24-09-17 | 30.75 | ▲0.25 | ▲0.82% |
| 24-09-16 | 30.50 | ▼-0.43 | ▼-1.39% |
| 24-09-13 | 30.93 | ▲1.11 | ▲3.72% |
| 24-09-12 | 29.82 | ▼-0.08 | ▼-0.27% |
| 24-09-11 | 29.90 | ▼-0.15 | ▼-0.5% |
| 24-09-10 | 30.05 | ▼-0.44 | ▼-1.44% |
| 24-09-09 | 30.49 | ▼-0.14 | ▼-0.46% |
| 24-09-06 | 30.63 | ▼-1.43 | ▼-4.46% |
| 24-09-05 | 32.06 | ▼-0.61 | ▼-1.87% |
| 24-09-04 | 32.67 | ▼-0.38 | ▼-1.15% |
| 24-09-03 | 33.05 | ▼-0.25 | ▼-0.75% |
| 24-08-30 | 33.30 | ▼-0.04 | ▼-0.12% |
| 24-08-29 | 33.34 | ▼-0.13 | ▼-0.39% |
| 24-08-28 | 33.47 | ▲0.40 | ▲1.21% |
| 24-08-27 | 33.07 | ▼-0.32 | ▼-0.96% |
| 24-08-26 | 33.39 | ▼-0.02 | ▼-0.06% |
| 24-08-23 | 33.41 | ▲1.96 | ▲6.23% |
| 24-08-22 | 31.45 | ▼-0.59 | ▼-1.84% |
| 24-08-21 | 32.04 | ▲0.67 | ▲2.14% |
| 24-08-20 | 31.37 | ▼-0.48 | ▼-1.51% |
| 24-08-19 | 31.85 | ▲0.29 | ▲0.92% |
| 24-08-16 | 31.56 | ▲0.26 | ▲0.83% |
| 24-08-15 | 31.30 | ▲0.87 | ▲2.86% |
| 24-08-14 | 30.43 | ▼-1.18 | ▼-3.73% |
| 24-08-13 | 31.61 | ▲0.39 | ▲1.25% |
| 24-08-12 | 31.22 | ▼-0.97 | ▼-3.01% |
| 24-08-09 | 32.19 | ▼-0.24 | ▼-0.74% |
| 24-08-08 | 32.43 | ▲0.68 | ▲2.14% |
| 24-08-07 | 31.75 | ▼-0.65 | ▼-2.01% |
| 24-08-06 | 32.40 | ▼-0.51 | ▼-1.55% |
| 24-08-05 | 32.91 | ▼-1.28 | ▼-3.74% |
| 24-08-02 | 34.19 | ▼-0.98 | ▼-2.79% |
| 24-08-01 | 35.17 | ▼-2.56 | ▼-6.79% |
| 24-07-31 | 37.73 | ▼-0.05 | ▼-0.13% |
| 24-07-30 | 37.78 | ▲0.86 | ▲2.33% |
| 24-07-29 | 36.92 | ▼-0.24 | ▼-0.65% |
| 24-07-26 | 37.16 | ▲1.67 | ▲4.71% |
| 24-07-25 | 35.49 | ▲1.18 | ▲3.44% |
| 24-07-24 | 34.31 | ▲0.93 | ▲2.79% |
| 24-07-23 | 33.38 | ▼-0.08 | ▼-0.24% |
| 24-07-22 | 33.46 | ▲0.72 | ▲2.2% |
| 24-07-19 | 32.74 | ▼-0.34 | ▼-1.03% |
| 24-07-18 | 33.08 | ▼-0.47 | ▼-1.4% |
| 24-07-17 | 33.55 | ▲0.16 | ▲0.48% |
| 24-07-16 | 33.39 | ▲1.79 | ▲5.66% |
| 24-07-15 | 31.60 | ▲0.26 | ▲0.83% |
| 24-07-12 | 31.34 | ▲0.27 | ▲0.87% |
| 24-07-11 | 31.07 | ▲1.36 | ▲4.58% |
| 24-07-10 | 29.71 | ▲0.22 | ▲0.75% |
| 24-07-09 | 29.49 | ▼-0.17 | ▼-0.57% |
| 24-07-08 | 29.66 | ▲0.13 | ▲0.44% |
| 24-07-05 | 29.53 | ▼-0.47 | ▼-1.57% |
| 24-07-03 | 30.00 | ▼-0.12 | ▼-0.4% |
| 24-07-02 | 30.12 | ▲0.10 | ▲0.33% |
| 24-07-01 | 30.02 | ▼-0.68 | ▼-2.21% |
| 24-06-28 | 30.70 | ▲0.57 | ▲1.89% |
| 24-06-27 | 30.13 | ▼-0.44 | ▼-1.44% |
| 24-06-26 | 30.57 | ▼-0.37 | ▼-1.2% |
| 24-06-25 | 30.94 | ▼-0.31 | ▼-0.99% |
| 24-06-24 | 31.25 | ▲0.16 | ▲0.51% |
| 24-06-21 | 31.09 | ▼-0.24 | ▼-0.77% |
| 24-06-20 | 31.33 | ▼-0.20 | ▼-0.63% |
| 24-06-18 | 31.53 | ▼-0.34 | ▼-1.07% |
| 24-06-17 | 31.87 | ▲0.62 | ▲1.98% |
| 24-06-14 | 31.25 | ▼-0.66 | ▼-2.07% |
| 24-06-13 | 31.91 | ▼-0.99 | ▼-3.01% |
| 24-06-12 | 32.90 | ▲0.62 | ▲1.92% |
| 24-06-11 | 32.28 | ▼-0.54 | ▼-1.65% |
| 24-06-10 | 32.82 | ▲0.03 | ▲0.09% |
| 24-06-07 | 32.79 | ▼-0.34 | ▼-1.03% |
| 24-06-06 | 33.13 | ▼-0.22 | ▼-0.66% |
| 24-06-05 | 33.35 | ▲0.62 | ▲1.89% |
| 24-06-04 | 32.73 | ▼-0.30 | ▼-0.91% |
| 24-06-03 | 33.03 | ▲0.21 | ▲0.64% |
| 24-05-31 | 32.82 | ▲1.52 | ▲4.86% |
| 24-05-30 | 31.30 | ▲0.80 | ▲2.62% |
| 24-05-29 | 30.50 | ▼-0.54 | ▼-1.74% |
| 24-05-28 | 31.04 | ▲0.11 | ▲0.36% |
| 24-05-24 | 30.93 | ▲0.58 | ▲1.91% |
| 24-05-23 | 30.35 | ▼-1.29 | ▼-4.08% |
| 24-05-22 | 31.64 | ▼-0.51 | ▼-1.59% |
| 24-05-21 | 32.15 | ▲0.06 | ▲0.19% |
| 24-05-20 | 32.09 | ▼-0.49 | ▼-1.5% |
| 24-05-17 | 32.58 | ▼-0.25 | ▼-0.76% |
| 24-05-16 | 32.83 | ▼-0.18 | ▼-0.55% |
| 24-05-15 | 33.01 | ▲0.03 | ▲0.09% |
| 24-05-14 | 32.98 | ▼-0.17 | ▼-0.51% |
| 24-05-13 | 33.15 | ▲0.50 | ▲1.53% |
| 24-05-10 | 32.65 | ▼-0.01 | ▼-0.03% |
| 24-05-09 | 32.66 | ▲0.11 | ▲0.34% |
| 24-05-08 | 32.55 | ▲0.43 | ▲1.34% |
| 24-05-07 | 32.12 | ▲0.76 | ▲2.42% |
| 24-05-06 | 31.36 | ▲0.59 | ▲1.92% |
| 24-05-03 | 30.77 | ▲0.39 | ▲1.28% |
| 24-05-02 | 30.38 | ▼-1.24 | ▼-3.92% |
| 24-05-01 | 31.62 | ▲0.61 | ▲1.97% |
| 24-04-30 | 31.01 | ▼-0.72 | ▼-2.27% |
| 24-04-29 | 31.73 | ▼-0.68 | ▼-2.1% |
| 24-04-26 | 32.41 | ▲0.49 | ▲1.54% |
| 24-04-25 | 31.92 | ▲0.12 | ▲0.38% |
| 24-04-24 | 31.80 | ▲0.31 | ▲0.98% |
| 24-04-23 | 31.49 | ▲0.45 | ▲1.45% |
| 24-04-22 | 31.04 | ▲0.17 | ▲0.55% |
| 24-04-19 | 30.87 | ▲0.41 | ▲1.35% |
| 24-04-18 | 30.46 | ▼-0.16 | ▼-0.52% |
| 24-04-17 | 30.62 | ▼-0.38 | ▼-1.23% |
| 24-04-16 | 31.00 | ▼-0.11 | ▼-0.35% |
| 24-04-15 | 31.11 | ▼-0.35 | ▼-1.11% |
| 24-04-12 | 31.46 | ▼-0.37 | ▼-1.16% |