[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
ResMed : ( RMD:US )
213.53USD ▲ 3.26 (1.55%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 213.53 | ▲3.26 | ▲1.55% |
| 25-04-10 | 210.27 | ▼-6.05 | ▼-2.8% |
| 25-04-09 | 216.33 | ▲11.98 | ▲5.86% |
| 25-04-08 | 204.35 | ▼-0.36 | ▼-0.18% |
| 25-04-04 | 204.71 | ▼-8.44 | ▼-3.96% |
| 25-04-03 | 213.15 | ▼-9.61 | ▼-4.31% |
| 25-04-02 | 222.76 | ▲0.65 | ▲0.29% |
| 25-04-01 | 222.11 | ▼-1.61 | ▼-0.72% |
| 25-03-31 | 223.72 | ▲3.81 | ▲1.73% |
| 25-03-28 | 219.91 | ▼-2.75 | ▼-1.24% |
| 25-03-27 | 222.66 | ▲0.84 | ▲0.38% |
| 25-03-26 | 221.82 | ▲0.55 | ▲0.25% |
| 25-03-25 | 221.27 | ▼-1.73 | ▼-0.78% |
| 25-03-24 | 223.00 | ▲3.24 | ▲1.47% |
| 25-03-21 | 219.77 | ▼-1.40 | ▼-0.63% |
| 25-03-20 | 221.16 | ▼-0.93 | ▼-0.42% |
| 25-03-19 | 222.09 | ▲1.81 | ▲0.82% |
| 25-03-18 | 220.28 | ▼-4.09 | ▼-1.82% |
| 25-03-17 | 224.37 | ▼-0.13 | ▼-0.06% |
| 25-03-14 | 224.50 | ▲5.16 | ▲2.35% |
| 25-03-13 | 219.33 | ▼-0.75 | ▼-0.34% |
| 25-03-12 | 220.09 | ▼-5.41 | ▼-2.4% |
| 25-03-11 | 225.49 | ▼-12.00 | ▼-5.05% |
| 25-03-10 | 237.49 | ▲5.08 | ▲2.19% |
| 25-03-07 | 232.42 | ▲7.32 | ▲3.25% |
| 25-03-06 | 225.10 | ▲1.41 | ▲0.63% |
| 25-03-05 | 223.69 | ▼-7.63 | ▼-3.3% |
| 25-03-04 | 231.33 | ▼-1.77 | ▼-0.76% |
| 25-03-03 | 233.09 | ▲0.25 | ▲0.11% |
| 25-02-28 | 232.84 | ▲1.85 | ▲0.8% |
| 25-02-27 | 231.00 | ▼-3.54 | ▼-1.51% |
| 25-02-26 | 234.53 | ▼-1.20 | ▼-0.51% |
| 25-02-25 | 235.73 | ▲4.13 | ▲1.78% |
| 25-02-21 | 231.60 | ▼-1.32 | ▼-0.57% |
| 25-02-20 | 232.92 | ▼-1.49 | ▼-0.64% |
| 25-02-19 | 234.41 | ▲3.76 | ▲1.63% |
| 25-02-18 | 230.65 | ▼-2.29 | ▼-0.98% |
| 25-02-14 | 232.94 | ▼-6.34 | ▼-2.65% |
| 25-02-13 | 239.28 | ▲2.97 | ▲1.26% |
| 25-02-12 | 236.31 | ▼-1.16 | ▼-0.49% |
| 25-02-11 | 237.47 | ▼-1.37 | ▼-0.57% |
| 25-02-10 | 238.83 | ▲2.05 | ▲0.87% |
| 25-02-07 | 236.78 | ▼-0.22 | ▼-0.09% |
| 25-02-06 | 237.01 | ▼-5.07 | ▼-2.09% |
| 25-02-05 | 242.07 | ▲1.16 | ▲0.48% |
| 25-02-04 | 240.91 | ▼-0.31 | ▼-0.13% |
| 25-02-03 | 241.22 | ▲4.77 | ▲2.02% |
| 25-01-31 | 236.45 | ▼-21.22 | ▼-8.24% |
| 25-01-30 | 257.67 | ▲4.51 | ▲1.78% |
| 25-01-29 | 253.16 | ▲3.07 | ▲1.23% |
| 25-01-28 | 250.10 | ▼-4.82 | ▼-1.89% |
| 25-01-27 | 254.92 | ▲4.54 | ▲1.81% |
| 25-01-24 | 250.37 | ▲1.41 | ▲0.57% |
| 25-01-23 | 248.96 | ▲1.55 | ▲0.63% |
| 25-01-22 | 247.41 | ▼-0.72 | ▼-0.29% |
| 25-01-21 | 248.13 | ▲8.38 | ▲3.5% |
| 25-01-17 | 239.75 | ▲2.46 | ▲1.04% |
| 25-01-16 | 237.29 | ▲4.38 | ▲1.88% |
| 25-01-15 | 232.91 | ▲4.35 | ▲1.9% |
| 25-01-14 | 228.56 | ▼-1.74 | ▼-0.76% |
| 25-01-13 | 230.30 | ▼-3.82 | ▼-1.63% |
| 25-01-10 | 234.12 | ▼-1.79 | ▼-0.76% |
| 25-01-08 | 235.91 | ▼-0.41 | ▼-0.17% |
| 25-01-07 | 236.32 | ▲1.27 | ▲0.54% |
| 25-01-06 | 235.05 | ▲4.66 | ▲2.02% |
| 25-01-03 | 230.39 | ▲2.13 | ▲0.93% |
| 25-01-02 | 228.26 | ▼-0.59 | ▼-0.26% |
| 24-12-31 | 228.85 | ▼-0.49 | ▼-0.21% |
| 24-12-30 | 229.34 | ▼-3.99 | ▼-1.71% |
| 24-12-27 | 233.33 | ▼-0.53 | ▼-0.23% |
| 24-12-26 | 233.86 | ▲1.28 | ▲0.55% |
| 24-12-24 | 232.58 | ▲2.08 | ▲0.9% |
| 24-12-23 | 230.50 | ▼-7.04 | ▼-2.96% |
| 24-12-20 | 237.54 | ▲5.85 | ▲2.52% |
| 24-12-19 | 231.69 | ▲1.22 | ▲0.53% |
| 24-12-18 | 230.47 | ▼-11.97 | ▼-4.94% |
| 24-12-17 | 242.43 | ▲1.24 | ▲0.51% |
| 24-12-16 | 241.20 | ▲2.70 | ▲1.13% |
| 24-12-13 | 238.49 | ▼-3.94 | ▼-1.63% |
| 24-12-12 | 242.43 | ▼-3.48 | ▼-1.42% |
| 24-12-11 | 245.91 | ▲0.94 | ▲0.38% |
| 24-12-10 | 244.97 | ▲0.21 | ▲0.09% |
| 24-12-09 | 244.76 | ▲3.24 | ▲1.34% |
| 24-12-06 | 241.52 | ▲2.23 | ▲0.93% |
| 24-12-05 | 239.29 | ▼-6.45 | ▼-2.62% |
| 24-12-04 | 245.74 | ▼-0.93 | ▼-0.38% |
| 24-12-03 | 246.67 | ▲1.75 | ▲0.71% |
| 24-12-02 | 244.92 | ▼-4.10 | ▼-1.65% |
| 24-11-29 | 249.02 | ▼-0.14 | ▼-0.06% |
| 24-11-27 | 249.16 | ▼-0.66 | ▼-0.26% |
| 24-11-26 | 249.82 | ▲0.44 | ▲0.18% |
| 24-11-25 | 249.38 | ▲5.71 | ▲2.34% |
| 24-11-22 | 243.67 | ▲0.17 | ▲0.07% |
| 24-11-21 | 243.50 | ▲1.94 | ▲0.8% |
| 24-11-20 | 241.56 | ▲3.35 | ▲1.41% |
| 24-11-19 | 238.21 | ▼-0.87 | ▼-0.36% |
| 24-11-18 | 239.08 | ▲4.16 | ▲1.77% |
| 24-11-15 | 234.93 | ▲3.45 | ▲1.49% |
| 24-11-14 | 231.48 | ▼-4.46 | ▼-1.89% |
| 24-11-13 | 235.93 | ▼-10.91 | ▼-4.42% |
| 24-11-12 | 246.84 | ▼-5.11 | ▼-2.03% |
| 24-11-08 | 251.95 | ▲3.85 | ▲1.55% |
| 24-11-07 | 248.10 | ▲2.71 | ▲1.1% |
| 24-11-06 | 245.39 | ▲0.25 | ▲0.1% |
| 24-11-05 | 245.14 | ▲1.92 | ▲0.79% |
| 24-11-04 | 243.21 | ▼-0.48 | ▼-0.2% |
| 24-11-01 | 243.69 | ▲0.92 | ▲0.38% |
| 24-10-31 | 242.77 | ▲0.03 | ▲0.01% |
| 24-10-30 | 242.74 | ▼-1.47 | ▼-0.6% |
| 24-10-29 | 244.21 | ▼-2.18 | ▼-0.88% |
| 24-10-28 | 246.39 | ▼-9.14 | ▼-3.58% |
| 24-10-25 | 255.53 | ▲16.32 | ▲6.82% |
| 24-10-24 | 239.21 | ▲2.15 | ▲0.91% |
| 24-10-23 | 237.07 | ▼-2.87 | ▼-1.2% |
| 24-10-22 | 239.94 | ▲0.06 | ▲0.03% |
| 24-10-21 | 239.88 | ▼-0.34 | ▼-0.14% |
| 24-10-18 | 240.22 | ▲0.77 | ▲0.32% |
| 24-10-17 | 239.45 | ▲0.98 | ▲0.41% |
| 24-10-16 | 238.47 | ▼-0.77 | ▼-0.32% |
| 24-10-15 | 239.24 | ▼-1.05 | ▼-0.44% |
| 24-10-11 | 240.29 | ▲2.33 | ▲0.98% |
| 24-10-10 | 237.96 | ▲0.49 | ▲0.21% |
| 24-10-09 | 237.48 | ▲1.11 | ▲0.47% |
| 24-10-08 | 236.36 | ▲4.39 | ▲1.89% |
| 24-10-07 | 231.98 | ▼-1.82 | ▼-0.78% |
| 24-10-04 | 233.79 | ▼-4.70 | ▼-1.97% |
| 24-10-03 | 238.49 | ▼-0.47 | ▼-0.2% |
| 24-10-02 | 238.97 | ▼-0.22 | ▼-0.09% |
| 24-10-01 | 239.19 | ▼-4.85 | ▼-1.99% |
| 24-09-30 | 244.04 | ▲5.06 | ▲2.12% |
| 24-09-27 | 238.98 | ▼-3.37 | ▼-1.39% |
| 24-09-26 | 242.35 | ▲1.77 | ▲0.74% |
| 24-09-25 | 240.58 | ▼-6.56 | ▼-2.65% |
| 24-09-24 | 247.14 | ▲1.25 | ▲0.51% |
| 24-09-23 | 245.89 | ▲1.47 | ▲0.6% |
| 24-09-20 | 244.42 | ▲1.48 | ▲0.61% |
| 24-09-19 | 242.93 | ▲5.25 | ▲2.21% |
| 24-09-18 | 237.69 | ▼-12.80 | ▼-5.11% |
| 24-09-17 | 250.49 | ▼-1.27 | ▼-0.5% |
| 24-09-16 | 251.76 | ▲3.01 | ▲1.21% |
| 24-09-13 | 248.76 | ▼-1.97 | ▼-0.79% |
| 24-09-12 | 250.73 | ▼-1.90 | ▼-0.75% |
| 24-09-11 | 252.63 | ▼-0.33 | ▼-0.13% |
| 24-09-10 | 252.96 | ▲3.19 | ▲1.28% |
| 24-09-09 | 249.77 | ▲5.10 | ▲2.08% |
| 24-09-06 | 244.67 | ▲0.53 | ▲0.22% |
| 24-09-05 | 244.14 | ▼-0.49 | ▼-0.2% |
| 24-09-04 | 244.63 | ▼-0.23 | ▼-0.09% |
| 24-09-03 | 244.86 | ▼-0.01 | ▼-0% |
| 24-08-30 | 244.87 | ▲2.15 | ▲0.89% |
| 24-08-29 | 242.72 | ▲0.15 | ▲0.06% |
| 24-08-28 | 242.57 | ▲0.09 | ▲0.04% |
| 24-08-27 | 242.48 | ▲16.50 | ▲7.3% |
| 24-08-26 | 225.98 | ▼-0.37 | ▼-0.16% |
| 24-08-23 | 226.35 | ▲3.17 | ▲1.42% |
| 24-08-22 | 223.18 | ▼-1.36 | ▼-0.61% |
| 24-08-21 | 224.54 | ▲1.66 | ▲0.74% |
| 24-08-20 | 222.88 | ▼-8.61 | ▼-3.72% |
| 24-08-19 | 231.49 | ▲3.90 | ▲1.71% |
| 24-08-16 | 227.59 | ▲0.62 | ▲0.27% |
| 24-08-15 | 226.97 | ▲4.53 | ▲2.04% |
| 24-08-14 | 222.44 | ▲2.39 | ▲1.09% |
| 24-08-13 | 220.05 | ▲5.40 | ▲2.52% |
| 24-08-12 | 214.65 | ▼-2.13 | ▼-0.98% |
| 24-08-09 | 216.78 | ▲2.81 | ▲1.31% |
| 24-08-08 | 213.97 | ▲2.92 | ▲1.38% |
| 24-08-07 | 211.05 | ▼-7.29 | ▼-3.34% |
| 24-08-06 | 218.34 | ▲2.90 | ▲1.35% |
| 24-08-05 | 215.44 | ▼-7.93 | ▼-3.55% |
| 24-08-02 | 223.37 | ▲8.34 | ▲3.88% |
| 24-08-01 | 215.03 | ▲1.71 | ▲0.8% |
| 24-07-31 | 213.32 | ▲4.91 | ▲2.36% |
| 24-07-30 | 208.41 | ▲0.03 | ▲0.01% |
| 24-07-29 | 208.38 | ▲11.36 | ▲5.77% |
| 24-07-26 | 197.02 | ▼-11.69 | ▼-5.6% |
| 24-07-25 | 208.71 | ▲2.24 | ▲1.08% |
| 24-07-24 | 206.47 | ▼-2.86 | ▼-1.37% |
| 24-07-23 | 209.33 | ▲2.00 | ▲0.96% |
| 24-07-22 | 207.33 | ▲4.22 | ▲2.08% |
| 24-07-19 | 203.12 | ▼-1.01 | ▼-0.49% |
| 24-07-18 | 204.12 | ▼-1.94 | ▼-0.94% |
| 24-07-17 | 206.07 | ▼-0.72 | ▼-0.35% |
| 24-07-16 | 206.79 | ▲1.29 | ▲0.63% |
| 24-07-15 | 205.50 | ▲0.57 | ▲0.28% |
| 24-07-12 | 204.93 | ▲5.02 | ▲2.51% |
| 24-07-11 | 199.91 | ▲7.57 | ▲3.94% |
| 24-07-10 | 192.34 | ▲2.26 | ▲1.19% |
| 24-07-09 | 190.08 | ▼-2.72 | ▼-1.41% |
| 24-07-08 | 192.80 | ▼-2.02 | ▼-1.04% |
| 24-07-05 | 194.82 | ▲5.42 | ▲2.86% |
| 24-07-03 | 189.40 | ▲0.06 | ▲0.03% |
| 24-07-02 | 189.34 | ▲2.23 | ▲1.19% |
| 24-07-01 | 187.11 | ▼-4.08 | ▼-2.13% |
| 24-06-28 | 191.19 | ▼-0.50 | ▼-0.26% |
| 24-06-27 | 191.69 | ▲4.85 | ▲2.6% |
| 24-06-26 | 186.83 | ▲2.78 | ▲1.51% |
| 24-06-25 | 184.05 | ▲2.04 | ▲1.12% |
| 24-06-24 | 182.01 | ▼-23.11 | ▼-11.27% |
| 24-06-21 | 205.12 | ▼-8.16 | ▼-3.83% |
| 24-06-20 | 213.29 | ▲1.13 | ▲0.53% |
| 24-06-18 | 212.16 | ▲1.90 | ▲0.9% |
| 24-06-17 | 210.26 | ▼-0.91 | ▼-0.43% |
| 24-06-14 | 211.17 | ▼-1.48 | ▼-0.7% |
| 24-06-13 | 212.65 | ▲1.56 | ▲0.74% |
| 24-06-12 | 211.09 | ▲1.00 | ▲0.48% |
| 24-06-11 | 210.09 | ▼-1.05 | ▼-0.5% |
| 24-06-10 | 211.14 | ▼-0.08 | ▼-0.04% |
| 24-06-07 | 211.22 | ▼-0.06 | ▼-0.03% |
| 24-06-06 | 211.28 | ▼-1.97 | ▼-0.92% |
| 24-06-05 | 213.25 | ▲2.14 | ▲1.01% |
| 24-06-04 | 211.11 | ▲3.55 | ▲1.71% |
| 24-06-03 | 207.56 | ▲0.94 | ▲0.45% |
| 24-05-31 | 206.62 | ▼-2.76 | ▼-1.32% |
| 24-05-30 | 209.38 | ▲3.51 | ▲1.7% |
| 24-05-29 | 205.88 | ▼-1.21 | ▼-0.58% |
| 24-05-28 | 207.08 | ▼-6.48 | ▼-3.03% |
| 24-05-24 | 213.56 | ▲2.61 | ▲1.24% |
| 24-05-23 | 210.95 | ▼-7.31 | ▼-3.35% |
| 24-05-22 | 218.26 | ▼-0.13 | ▼-0.06% |
| 24-05-21 | 218.38 | ▼-0.35 | ▼-0.16% |
| 24-05-20 | 218.73 | ▼-0.01 | ▼-0% |
| 24-05-17 | 218.74 | ▼-1.71 | ▼-0.78% |
| 24-05-16 | 220.45 | ▼-0.51 | ▼-0.23% |
| 24-05-15 | 220.96 | ▲5.08 | ▲2.35% |
| 24-05-14 | 215.89 | ▼-1.73 | ▼-0.8% |
| 24-05-13 | 217.61 | ▲3.44 | ▲1.61% |
| 24-05-10 | 214.17 | ▼-2.94 | ▼-1.35% |
| 24-05-09 | 217.11 | ▲4.45 | ▲2.09% |
| 24-05-08 | 212.65 | ▼-3.64 | ▼-1.68% |
| 24-05-07 | 216.29 | ▼-0.14 | ▼-0.06% |
| 24-05-06 | 216.43 | ▼-0.42 | ▼-0.19% |
| 24-05-03 | 216.86 | ▲1.67 | ▲0.78% |
| 24-05-01 | 215.18 | ▲1.11 | ▲0.52% |
| 24-04-30 | 214.07 | ▼-2.73 | ▼-1.26% |
| 24-04-29 | 216.80 | ▼-1.09 | ▼-0.5% |
| 24-04-26 | 217.89 | ▲34.22 | ▲18.63% |
| 24-04-25 | 183.67 | ▼-0.41 | ▼-0.22% |
| 24-04-24 | 184.08 | ▼-0.03 | ▼-0.02% |
| 24-04-23 | 184.11 | ▲3.99 | ▲2.22% |
| 24-04-22 | 180.12 | ▲1.30 | ▲0.73% |
| 24-04-19 | 178.82 | ▲1.45 | ▲0.82% |
| 24-04-18 | 177.37 | ▲3.51 | ▲2.02% |
| 24-04-17 | 173.86 | ▼-10.85 | ▼-5.87% |
| 24-04-16 | 184.71 | ▼-0.37 | ▼-0.2% |
| 24-04-15 | 185.08 | ▼-0.46 | ▼-0.25% |
| 24-04-12 | 185.54 | ▼-4.13 | ▼-2.18% |