[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Regions Financial : ( RF:US )
18.96USD ▼ -0.02 (-0.11%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 18.96 | ▼-0.02 | ▼-0.11% |
| 25-04-10 | 18.98 | ▼-1.04 | ▼-5.2% |
| 25-04-09 | 20.01 | ▲1.72 | ▲9.4% |
| 25-04-08 | 18.30 | ▼-0.35 | ▼-1.88% |
| 25-04-04 | 18.65 | ▼-1.02 | ▼-5.19% |
| 25-04-03 | 19.67 | ▼-2.36 | ▼-10.72% |
| 25-04-02 | 22.03 | ▲0.47 | ▲2.18% |
| 25-04-01 | 21.56 | ▼-0.21 | ▼-0.97% |
| 25-03-31 | 21.76 | ▲0.34 | ▲1.59% |
| 25-03-28 | 21.42 | ▼-0.51 | ▼-2.33% |
| 25-03-27 | 21.94 | ▼-0.31 | ▼-1.39% |
| 25-03-26 | 22.24 | ▼-0.19 | ▼-0.85% |
| 25-03-25 | 22.43 | ▲0.11 | ▲0.49% |
| 25-03-24 | 22.33 | ▲0.65 | ▲3% |
| 25-03-21 | 21.67 | ▲0.02 | ▲0.09% |
| 25-03-20 | 21.66 | ▼-0.11 | ▼-0.51% |
| 25-03-19 | 21.76 | ▲0.27 | ▲1.26% |
| 25-03-18 | 21.49 | ▼-0.05 | ▼-0.23% |
| 25-03-17 | 21.54 | ▲0.09 | ▲0.42% |
| 25-03-14 | 21.45 | ▲0.63 | ▲3.03% |
| 25-03-13 | 20.82 | ▼-0.24 | ▼-1.14% |
| 25-03-12 | 21.06 | ▲0.04 | ▲0.19% |
| 25-03-11 | 21.02 | ▼-0.51 | ▼-2.37% |
| 25-03-10 | 21.53 | ▼-0.56 | ▼-2.53% |
| 25-03-07 | 22.10 | ▲0.17 | ▲0.78% |
| 25-03-06 | 21.92 | ▼-0.17 | ▼-0.77% |
| 25-03-05 | 22.10 | ▼-0.28 | ▼-1.25% |
| 25-03-04 | 22.38 | ▼-0.73 | ▼-3.16% |
| 25-03-03 | 23.11 | ▼-0.59 | ▼-2.49% |
| 25-02-28 | 23.70 | ▲0.33 | ▲1.41% |
| 25-02-27 | 23.37 | ▲0.02 | ▲0.09% |
| 25-02-26 | 23.36 | ▼-0.04 | ▼-0.17% |
| 25-02-25 | 23.40 | ▲0.02 | ▲0.09% |
| 25-02-21 | 23.38 | ▼-0.68 | ▼-2.83% |
| 25-02-20 | 24.06 | ▼-0.51 | ▼-2.08% |
| 25-02-19 | 24.57 | ▼-0.06 | ▼-0.24% |
| 25-02-18 | 24.63 | ▲0.31 | ▲1.27% |
| 25-02-14 | 24.32 | ▲0.29 | ▲1.21% |
| 25-02-13 | 24.03 | ▲0.03 | ▲0.13% |
| 25-02-12 | 24.00 | ▼-0.41 | ▼-1.68% |
| 25-02-11 | 24.41 | ▲0.32 | ▲1.33% |
| 25-02-10 | 24.09 | ▼-0.36 | ▼-1.47% |
| 25-02-07 | 24.46 | ▼-0.19 | ▼-0.77% |
| 25-02-06 | 24.65 | ▲0.32 | ▲1.32% |
| 25-02-05 | 24.33 | ▼-0.09 | ▼-0.37% |
| 25-02-04 | 24.42 | ▲0.36 | ▲1.5% |
| 25-02-03 | 24.06 | ▼-0.55 | ▼-2.23% |
| 25-01-31 | 24.61 | ▼-0.14 | ▼-0.57% |
| 25-01-30 | 24.75 | ▲0.12 | ▲0.49% |
| 25-01-29 | 24.63 | ▼-0.10 | ▼-0.4% |
| 25-01-28 | 24.73 | ▼-0.03 | ▼-0.12% |
| 25-01-27 | 24.76 | ▲0.29 | ▲1.19% |
| 25-01-24 | 24.47 | ▲0.27 | ▲1.12% |
| 25-01-23 | 24.21 | ▼-0.14 | ▼-0.58% |
| 25-01-22 | 24.35 | ▼-0.30 | ▼-1.22% |
| 25-01-21 | 24.64 | ▲0.41 | ▲1.69% |
| 25-01-17 | 24.23 | ▼-0.29 | ▼-1.18% |
| 25-01-16 | 24.52 | ▼-0.20 | ▼-0.81% |
| 25-01-15 | 24.72 | ▲0.72 | ▲3% |
| 25-01-14 | 24.00 | ▲0.39 | ▲1.65% |
| 25-01-13 | 23.61 | ▲0.54 | ▲2.34% |
| 25-01-10 | 23.08 | ▼-0.75 | ▼-3.15% |
| 25-01-08 | 23.82 | ▼-0.04 | ▼-0.17% |
| 25-01-07 | 23.86 | ▲0.07 | ▲0.29% |
| 25-01-06 | 23.79 | ▲0.31 | ▲1.32% |
| 25-01-03 | 23.49 | ▲0.22 | ▲0.95% |
| 25-01-02 | 23.26 | ▼-0.22 | ▼-0.94% |
| 24-12-31 | 23.48 | ▼-0.15 | ▼-0.63% |
| 24-12-30 | 23.63 | ▼-0.10 | ▼-0.42% |
| 24-12-27 | 23.73 | ▼-0.26 | ▼-1.08% |
| 24-12-26 | 23.99 | ▼-0.03 | ▼-0.12% |
| 24-12-24 | 24.02 | ▲0.18 | ▲0.76% |
| 24-12-23 | 23.84 | ▲0.07 | ▲0.29% |
| 24-12-20 | 23.76 | ▲0.63 | ▲2.72% |
| 24-12-19 | 23.14 | ▼-0.20 | ▼-0.86% |
| 24-12-18 | 23.34 | ▼-1.26 | ▼-5.12% |
| 24-12-17 | 24.60 | ▼-0.56 | ▼-2.23% |
| 24-12-16 | 25.16 | ▲0.08 | ▲0.32% |
| 24-12-13 | 25.08 | ▲0.05 | ▲0.2% |
| 24-12-12 | 25.03 | ▼-0.35 | ▼-1.38% |
| 24-12-11 | 25.38 | ▲0.09 | ▲0.36% |
| 24-12-10 | 25.29 | ▼-0.43 | ▼-1.67% |
| 24-12-09 | 25.71 | ▼-0.55 | ▼-2.09% |
| 24-12-06 | 26.26 | ▼-0.02 | ▼-0.08% |
| 24-12-05 | 26.28 | ▲0.01 | ▲0.04% |
| 24-12-04 | 26.27 | ▼-0.08 | ▼-0.3% |
| 24-12-03 | 26.35 | ▼-0.20 | ▼-0.75% |
| 24-12-02 | 26.56 | ▼-0.71 | ▼-2.6% |
| 24-11-29 | 27.26 | ▲0.01 | ▲0.04% |
| 24-11-27 | 27.26 | ▼-0.07 | ▼-0.26% |
| 24-11-26 | 27.33 | ▼-0.14 | ▼-0.51% |
| 24-11-25 | 27.47 | ▲0.15 | ▲0.55% |
| 24-11-22 | 27.32 | ▲0.60 | ▲2.25% |
| 24-11-21 | 26.72 | ▲0.43 | ▲1.64% |
| 24-11-20 | 26.29 | -0.00 | -0% |
| 24-11-19 | 26.28 | ▼-0.02 | ▼-0.08% |
| 24-11-18 | 26.30 | ▼-0.05 | ▼-0.19% |
| 24-11-15 | 26.35 | ▲0.09 | ▲0.34% |
| 24-11-14 | 26.26 | ▲0.14 | ▲0.54% |
| 24-11-13 | 26.13 | ▼-0.05 | ▼-0.19% |
| 24-11-12 | 26.18 | ▲0.54 | ▲2.11% |
| 24-11-08 | 25.64 | ▲0.23 | ▲0.91% |
| 24-11-07 | 25.41 | ▼-0.87 | ▼-3.31% |
| 24-11-06 | 26.28 | ▲2.67 | ▲11.31% |
| 24-11-05 | 23.62 | ▲0.25 | ▲1.07% |
| 24-11-04 | 23.37 | ▼-0.17 | ▼-0.72% |
| 24-11-01 | 23.54 | ▼-0.34 | ▼-1.42% |
| 24-10-31 | 23.88 | ▼-0.16 | ▼-0.67% |
| 24-10-30 | 24.04 | ▲0.14 | ▲0.59% |
| 24-10-29 | 23.90 | ▼-0.17 | ▼-0.71% |
| 24-10-28 | 24.07 | ▲0.56 | ▲2.38% |
| 24-10-25 | 23.51 | ▼-0.22 | ▼-0.93% |
| 24-10-24 | 23.73 | ▲0.08 | ▲0.34% |
| 24-10-23 | 23.65 | -0.00 | -0% |
| 24-10-22 | 23.65 | ▲0.04 | ▲0.17% |
| 24-10-21 | 23.60 | ▼-0.22 | ▼-0.92% |
| 24-10-18 | 23.82 | ▼-0.18 | ▼-0.75% |
| 24-10-17 | 24.00 | ▲0.04 | ▲0.17% |
| 24-10-16 | 23.96 | ▲0.19 | ▲0.8% |
| 24-10-15 | 23.77 | ▲0.07 | ▲0.3% |
| 24-10-11 | 23.70 | ▲0.59 | ▲2.55% |
| 24-10-10 | 23.11 | ▲0.02 | ▲0.09% |
| 24-10-09 | 23.09 | ▲0.36 | ▲1.58% |
| 24-10-08 | 22.73 | ▼-0.08 | ▼-0.35% |
| 24-10-07 | 22.81 | ▼-0.03 | ▼-0.13% |
| 24-10-04 | 22.84 | ▲0.43 | ▲1.92% |
| 24-10-03 | 22.42 | ▼-0.13 | ▼-0.58% |
| 24-10-02 | 22.54 | -0.00 | -0% |
| 24-10-01 | 22.54 | ▼-0.82 | ▼-3.51% |
| 24-09-30 | 23.36 | ▲0.30 | ▲1.3% |
| 24-09-27 | 23.06 | ▲0.14 | ▲0.61% |
| 24-09-26 | 22.92 | ▲0.38 | ▲1.69% |
| 24-09-25 | 22.54 | ▼-0.39 | ▼-1.7% |
| 24-09-24 | 22.92 | ▲0.01 | ▲0.04% |
| 24-09-23 | 22.91 | ▼-0.20 | ▼-0.87% |
| 24-09-20 | 23.11 | ▼-0.25 | ▼-1.07% |
| 24-09-19 | 23.36 | ▲0.61 | ▲2.68% |
| 24-09-18 | 22.75 | ▲0.23 | ▲1.02% |
| 24-09-17 | 22.52 | ▲0.21 | ▲0.94% |
| 24-09-16 | 22.31 | ▲0.38 | ▲1.73% |
| 24-09-13 | 21.93 | ▲0.02 | ▲0.09% |
| 24-09-12 | 21.92 | ▼-0.11 | ▼-0.5% |
| 24-09-11 | 22.02 | ▼-0.31 | ▼-1.39% |
| 24-09-10 | 22.33 | ▼-0.26 | ▼-1.15% |
| 24-09-09 | 22.59 | ▲0.43 | ▲1.94% |
| 24-09-06 | 22.16 | ▼-0.48 | ▼-2.12% |
| 24-09-05 | 22.64 | ▼-0.19 | ▼-0.83% |
| 24-09-04 | 22.83 | ▼-0.18 | ▼-0.78% |
| 24-09-03 | 23.01 | ▼-0.41 | ▼-1.75% |
| 24-08-30 | 23.42 | ▲0.22 | ▲0.95% |
| 24-08-29 | 23.19 | ▲0.23 | ▲1% |
| 24-08-28 | 22.97 | ▲0.20 | ▲0.88% |
| 24-08-27 | 22.77 | -0.00 | -0% |
| 24-08-26 | 22.77 | ▼-0.05 | ▼-0.22% |
| 24-08-23 | 22.82 | ▲0.66 | ▲2.98% |
| 24-08-22 | 22.16 | ▲0.38 | ▲1.74% |
| 24-08-21 | 21.79 | ▼-0.08 | ▼-0.37% |
| 24-08-20 | 21.87 | ▲0.08 | ▲0.37% |
| 24-08-19 | 21.78 | ▲0.28 | ▲1.3% |
| 24-08-16 | 21.50 | ▲0.40 | ▲1.9% |
| 24-08-15 | 21.10 | ▲0.20 | ▲0.96% |
| 24-08-14 | 20.90 | ▲0.05 | ▲0.24% |
| 24-08-13 | 20.85 | ▲0.11 | ▲0.53% |
| 24-08-12 | 20.74 | ▼-0.01 | ▼-0.05% |
| 24-08-09 | 20.75 | ▼-0.07 | ▼-0.34% |
| 24-08-08 | 20.82 | ▲0.32 | ▲1.56% |
| 24-08-07 | 20.50 | ▼-0.18 | ▼-0.87% |
| 24-08-06 | 20.67 | ▲0.25 | ▲1.22% |
| 24-08-05 | 20.43 | ▼-0.47 | ▼-2.25% |
| 24-08-02 | 20.89 | ▼-0.65 | ▼-3.02% |
| 24-08-01 | 21.54 | ▼-0.84 | ▼-3.76% |
| 24-07-31 | 22.37 | ▼-0.37 | ▼-1.63% |
| 24-07-30 | 22.74 | ▲0.31 | ▲1.38% |
| 24-07-29 | 22.43 | ▼-0.33 | ▼-1.45% |
| 24-07-26 | 22.76 | ▲0.17 | ▲0.75% |
| 24-07-25 | 22.59 | ▲0.48 | ▲2.17% |
| 24-07-24 | 22.11 | ▼-0.27 | ▼-1.21% |
| 24-07-23 | 22.38 | -0.00 | -0% |
| 24-07-22 | 22.38 | ▲0.28 | ▲1.27% |
| 24-07-19 | 22.10 | ▼-0.02 | ▼-0.09% |
| 24-07-18 | 22.12 | ▲0.04 | ▲0.18% |
| 24-07-17 | 22.08 | ▲0.28 | ▲1.28% |
| 24-07-16 | 21.80 | ▲0.82 | ▲3.91% |
| 24-07-15 | 20.98 | ▲0.50 | ▲2.44% |
| 24-07-12 | 20.48 | ▼-0.25 | ▼-1.21% |
| 24-07-11 | 20.73 | ▲0.50 | ▲2.47% |
| 24-07-10 | 20.23 | ▲0.13 | ▲0.65% |
| 24-07-09 | 20.10 | ▲0.31 | ▲1.57% |
| 24-07-08 | 19.79 | ▲0.22 | ▲1.12% |
| 24-07-05 | 19.57 | ▼-0.32 | ▼-1.61% |
| 24-07-03 | 19.89 | ▼-0.20 | ▼-1% |
| 24-07-02 | 20.10 | ▲0.17 | ▲0.85% |
| 24-07-01 | 19.92 | ▼-0.11 | ▼-0.55% |
| 24-06-28 | 20.04 | ▲0.85 | ▲4.43% |
| 24-06-27 | 19.19 | ▲0.29 | ▲1.53% |
| 24-06-26 | 18.90 | ▼-0.13 | ▼-0.68% |
| 24-06-25 | 19.03 | ▼-0.29 | ▼-1.5% |
| 24-06-24 | 19.32 | ▲0.39 | ▲2.06% |
| 24-06-21 | 18.93 | ▲0.01 | ▲0.05% |
| 24-06-20 | 18.92 | ▼-0.07 | ▼-0.37% |
| 24-06-18 | 19.00 | ▲0.09 | ▲0.48% |
| 24-06-17 | 18.91 | ▲0.24 | ▲1.29% |
| 24-06-14 | 18.67 | ▼-0.10 | ▼-0.53% |
| 24-06-13 | 18.77 | ▲0.07 | ▲0.37% |
| 24-06-12 | 18.70 | ▲0.50 | ▲2.75% |
| 24-06-11 | 18.19 | -0.00 | -0% |
| 24-06-10 | 18.20 | ▼-0.40 | ▼-2.15% |
| 24-06-07 | 18.59 | ▼-0.02 | ▼-0.11% |
| 24-06-06 | 18.62 | ▼-0.12 | ▼-0.64% |
| 24-06-05 | 18.74 | ▲0.04 | ▲0.21% |
| 24-06-04 | 18.70 | ▼-0.22 | ▼-1.16% |
| 24-06-03 | 18.91 | ▼-0.43 | ▼-2.22% |
| 24-05-31 | 19.35 | ▲0.38 | ▲2% |
| 24-05-30 | 18.97 | ▲0.28 | ▲1.5% |
| 24-05-29 | 18.69 | ▼-0.36 | ▼-1.89% |
| 24-05-28 | 19.05 | ▼-0.07 | ▼-0.37% |
| 24-05-24 | 19.12 | ▲0.19 | ▲1% |
| 24-05-23 | 18.92 | ▼-0.53 | ▼-2.72% |
| 24-05-22 | 19.46 | ▼-0.45 | ▼-2.26% |
| 24-05-21 | 19.90 | ▲0.05 | ▲0.25% |
| 24-05-20 | 19.85 | ▼-0.33 | ▼-1.64% |
| 24-05-17 | 20.18 | ▲0.02 | ▲0.1% |
| 24-05-16 | 20.16 | ▼-0.11 | ▼-0.54% |
| 24-05-15 | 20.26 | ▲0.15 | ▲0.75% |
| 24-05-14 | 20.12 | ▲0.18 | ▲0.9% |
| 24-05-13 | 19.94 | ▲0.13 | ▲0.66% |
| 24-05-10 | 19.81 | ▲0.07 | ▲0.35% |
| 24-05-09 | 19.73 | ▲0.01 | ▲0.05% |
| 24-05-08 | 19.72 | ▲0.07 | ▲0.36% |
| 24-05-07 | 19.65 | ▼-0.20 | ▼-1.01% |
| 24-05-06 | 19.85 | ▲0.05 | ▲0.25% |
| 24-05-03 | 19.80 | ▲0.18 | ▲0.92% |
| 24-05-01 | 19.62 | ▲0.33 | ▲1.71% |
| 24-04-30 | 19.29 | ▼-0.36 | ▼-1.83% |
| 24-04-29 | 19.64 | ▼-0.01 | ▼-0.05% |
| 24-04-26 | 19.65 | -0.00 | -0% |
| 24-04-25 | 19.65 | ▼-0.11 | ▼-0.56% |
| 24-04-24 | 19.75 | ▲0.43 | ▲2.23% |
| 24-04-23 | 19.33 | ▲0.20 | ▲1.05% |
| 24-04-22 | 19.12 | ▲0.25 | ▲1.32% |
| 24-04-19 | 18.87 | ▼-0.16 | ▼-0.84% |
| 24-04-18 | 19.04 | ▲0.17 | ▲0.9% |
| 24-04-17 | 18.87 | ▲0.09 | ▲0.48% |
| 24-04-16 | 18.78 | ▼-0.46 | ▼-2.39% |
| 24-04-15 | 19.24 | ▲0.06 | ▲0.31% |
| 24-04-12 | 19.18 | ▼-0.23 | ▼-1.18% |