[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
러셀 2000 : ( RTY:IND )
1,810 ▼ -17 (-0.93%)
2025-04-07
최근 1년 일별 시세
(2025-04-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-07 | 1,810 | ▼-17 | ▼-0.93% |
| 25-04-04 | 1,827 | ▼-84 | ▼-4.39% |
| 25-04-03 | 1,911 | ▼-132 | ▼-6.46% |
| 25-04-02 | 2,044 | ▲32 | ▲1.59% |
| 25-04-01 | 2,012 | -0 | -0% |
| 25-03-31 | 2,012 | ▼-11 | ▼-0.54% |
| 25-03-28 | 2,023 | ▼-41 | ▼-1.99% |
| 25-03-27 | 2,064 | ▼-11 | ▼-0.53% |
| 25-03-26 | 2,075 | ▼-22 | ▼-1.05% |
| 25-03-25 | 2,096 | ▼-11 | ▼-0.52% |
| 25-03-24 | 2,107 | ▲50 | ▲2.43% |
| 25-03-21 | 2,057 | ▼-13 | ▼-0.63% |
| 25-03-20 | 2,070 | ▼-12 | ▼-0.58% |
| 25-03-19 | 2,082 | ▲31 | ▲1.51% |
| 25-03-18 | 2,051 | ▼-18 | ▼-0.87% |
| 25-03-17 | 2,069 | ▲25 | ▲1.22% |
| 25-03-14 | 2,044 | ▲50 | ▲2.51% |
| 25-03-13 | 1,994 | ▼-33 | ▼-1.63% |
| 25-03-12 | 2,026 | ▲3 | ▲0.15% |
| 25-03-11 | 2,024 | ▲5 | ▲0.25% |
| 25-03-10 | 2,019 | ▼-56 | ▼-2.7% |
| 25-03-07 | 2,075 | ▲9 | ▲0.44% |
| 25-03-06 | 2,067 | ▼-34 | ▼-1.62% |
| 25-03-05 | 2,101 | ▲21 | ▲1.01% |
| 25-03-04 | 2,080 | ▼-23 | ▼-1.09% |
| 25-03-03 | 2,102 | ▼-61 | ▼-2.82% |
| 25-02-28 | 2,163 | ▲23 | ▲1.07% |
| 25-02-27 | 2,140 | ▼-35 | ▼-1.61% |
| 25-02-26 | 2,174 | ▲4 | ▲0.18% |
| 25-02-25 | 2,170 | ▼-8 | ▼-0.37% |
| 25-02-24 | 2,178 | ▼-17 | ▼-0.77% |
| 25-02-21 | 2,195 | ▼-66 | ▼-2.92% |
| 25-02-20 | 2,262 | ▼-21 | ▼-0.92% |
| 25-02-19 | 2,282 | ▼-8 | ▼-0.35% |
| 25-02-18 | 2,290 | ▲8 | ▲0.35% |
| 25-02-17 | 2,283 | ▲3 | ▲0.13% |
| 25-02-14 | 2,280 | ▼-2 | ▼-0.09% |
| 25-02-13 | 2,282 | ▲26 | ▲1.15% |
| 25-02-12 | 2,256 | ▼-20 | ▼-0.88% |
| 25-02-11 | 2,276 | ▼-12 | ▼-0.52% |
| 25-02-10 | 2,288 | ▲8 | ▲0.35% |
| 25-02-07 | 2,280 | ▼-27 | ▼-1.17% |
| 25-02-06 | 2,307 | ▼-9 | ▼-0.39% |
| 25-02-05 | 2,316 | ▲26 | ▲1.14% |
| 25-02-04 | 2,290 | ▲32 | ▲1.42% |
| 25-02-03 | 2,258 | ▼-29 | ▼-1.27% |
| 25-01-31 | 2,288 | ▼-20 | ▼-0.87% |
| 25-01-30 | 2,307 | ▲24 | ▲1.05% |
| 25-01-29 | 2,283 | ▼-6 | ▼-0.26% |
| 25-01-28 | 2,289 | ▲5 | ▲0.22% |
| 25-01-27 | 2,284 | ▼-24 | ▼-1.04% |
| 25-01-24 | 2,308 | ▼-7 | ▼-0.3% |
| 25-01-23 | 2,315 | ▲11 | ▲0.48% |
| 25-01-22 | 2,304 | ▼-14 | ▼-0.6% |
| 25-01-21 | 2,318 | ▲42 | ▲1.85% |
| 25-01-17 | 2,276 | ▲9 | ▲0.4% |
| 25-01-16 | 2,267 | ▲3 | ▲0.13% |
| 25-01-15 | 2,263 | ▲44 | ▲1.98% |
| 25-01-14 | 2,219 | ▲25 | ▲1.14% |
| 25-01-13 | 2,194 | ▲5 | ▲0.23% |
| 25-01-10 | 2,189 | ▼-50 | ▼-2.23% |
| 25-01-08 | 2,239 | ▼-11 | ▼-0.49% |
| 25-01-07 | 2,250 | ▼-17 | ▼-0.75% |
| 25-01-06 | 2,267 | ▼-2 | ▼-0.09% |
| 25-01-03 | 2,268 | ▲37 | ▲1.66% |
| 25-01-02 | 2,232 | ▲2 | ▲0.09% |
| 24-12-31 | 2,230 | ▲2 | ▲0.09% |
| 24-12-30 | 2,228 | ▼-17 | ▼-0.76% |
| 24-12-27 | 2,245 | ▼-36 | ▼-1.58% |
| 24-12-26 | 2,280 | ▲20 | ▲0.89% |
| 24-12-24 | 2,260 | ▲22 | ▲0.98% |
| 24-12-23 | 2,237 | ▼-5 | ▼-0.22% |
| 24-12-20 | 2,242 | ▲21 | ▲0.95% |
| 24-12-19 | 2,221 | ▼-10 | ▼-0.45% |
| 24-12-18 | 2,232 | ▼-103 | ▼-4.41% |
| 24-12-17 | 2,334 | ▼-28 | ▼-1.19% |
| 24-12-16 | 2,362 | ▲15 | ▲0.64% |
| 24-12-13 | 2,347 | ▼-14 | ▼-0.59% |
| 24-12-12 | 2,361 | ▼-33 | ▼-1.38% |
| 24-12-11 | 2,394 | ▲11 | ▲0.46% |
| 24-12-10 | 2,383 | ▼-10 | ▼-0.42% |
| 24-12-09 | 2,393 | ▼-16 | ▼-0.66% |
| 24-12-06 | 2,409 | ▲13 | ▲0.54% |
| 24-12-05 | 2,396 | ▼-30 | ▼-1.24% |
| 24-12-04 | 2,427 | ▲10 | ▲0.41% |
| 24-12-03 | 2,416 | ▼-18 | ▼-0.74% |
| 24-12-02 | 2,434 | ▼-1 | ▼-0.04% |
| 24-11-29 | 2,435 | ▲9 | ▲0.37% |
| 24-11-27 | 2,426 | ▲2 | ▲0.08% |
| 24-11-26 | 2,424 | ▼-18 | ▼-0.74% |
| 24-11-25 | 2,442 | ▲35 | ▲1.45% |
| 24-11-22 | 2,407 | ▲43 | ▲1.82% |
| 24-11-21 | 2,364 | ▲38 | ▲1.63% |
| 24-11-20 | 2,326 | ▲1 | ▲0.04% |
| 24-11-19 | 2,325 | ▲18 | ▲0.78% |
| 24-11-18 | 2,306 | ▲3 | ▲0.13% |
| 24-11-15 | 2,304 | ▼-33 | ▼-1.41% |
| 24-11-14 | 2,337 | ▼-32 | ▼-1.35% |
| 24-11-13 | 2,369 | ▼-22 | ▼-0.92% |
| 24-11-12 | 2,392 | ▼-43 | ▼-1.77% |
| 24-11-11 | 2,435 | ▲35 | ▲1.46% |
| 24-11-08 | 2,400 | ▲17 | ▲0.71% |
| 24-11-07 | 2,383 | ▼-10 | ▼-0.42% |
| 24-11-06 | 2,393 | ▲132 | ▲5.84% |
| 24-11-05 | 2,261 | ▲42 | ▲1.89% |
| 24-11-04 | 2,219 | ▲9 | ▲0.41% |
| 24-11-01 | 2,210 | ▲13 | ▲0.59% |
| 24-10-31 | 2,197 | ▼-36 | ▼-1.61% |
| 24-10-30 | 2,233 | ▼-5 | ▼-0.22% |
| 24-10-29 | 2,238 | ▼-6 | ▼-0.27% |
| 24-10-28 | 2,244 | ▲36 | ▲1.63% |
| 24-10-25 | 2,208 | ▼-11 | ▼-0.5% |
| 24-10-24 | 2,219 | ▲5 | ▲0.23% |
| 24-10-23 | 2,214 | ▼-18 | ▼-0.81% |
| 24-10-22 | 2,232 | ▼-8 | ▼-0.36% |
| 24-10-21 | 2,240 | ▼-36 | ▼-1.58% |
| 24-10-18 | 2,276 | ▼-5 | ▼-0.22% |
| 24-10-17 | 2,281 | ▼-6 | ▼-0.26% |
| 24-10-16 | 2,287 | ▲37 | ▲1.64% |
| 24-10-15 | 2,250 | ▲1 | ▲0.04% |
| 24-10-14 | 2,249 | ▲14 | ▲0.63% |
| 24-10-11 | 2,234 | ▲46 | ▲2.1% |
| 24-10-10 | 2,188 | ▼-12 | ▼-0.55% |
| 24-10-09 | 2,201 | ▲6 | ▲0.27% |
| 24-10-08 | 2,195 | ▲2 | ▲0.09% |
| 24-10-07 | 2,193 | ▼-20 | ▼-0.9% |
| 24-10-04 | 2,213 | ▲33 | ▲1.51% |
| 24-10-03 | 2,180 | ▼-15 | ▼-0.68% |
| 24-10-02 | 2,195 | ▼-2 | ▼-0.09% |
| 24-10-01 | 2,197 | ▼-33 | ▼-1.48% |
| 24-09-30 | 2,230 | ▲5 | ▲0.22% |
| 24-09-27 | 2,225 | ▲15 | ▲0.68% |
| 24-09-26 | 2,210 | ▲12 | ▲0.55% |
| 24-09-25 | 2,197 | ▼-27 | ▼-1.21% |
| 24-09-24 | 2,224 | ▲4 | ▲0.18% |
| 24-09-23 | 2,220 | ▼-8 | ▼-0.36% |
| 24-09-20 | 2,228 | ▼-25 | ▼-1.11% |
| 24-09-19 | 2,253 | ▲46 | ▲2.08% |
| 24-09-18 | 2,206 | ▲1 | ▲0.05% |
| 24-09-17 | 2,205 | ▲16 | ▲0.73% |
| 24-09-16 | 2,189 | ▲7 | ▲0.32% |
| 24-09-13 | 2,182 | ▲53 | ▲2.49% |
| 24-09-12 | 2,129 | ▲26 | ▲1.24% |
| 24-09-11 | 2,104 | ▲6 | ▲0.29% |
| 24-09-10 | 2,097 | -0 | -0% |
| 24-09-09 | 2,098 | ▲6 | ▲0.29% |
| 24-09-06 | 2,091 | ▼-41 | ▼-1.92% |
| 24-09-05 | 2,132 | ▼-13 | ▼-0.61% |
| 24-09-04 | 2,145 | ▼-4 | ▼-0.19% |
| 24-09-03 | 2,149 | ▼-68 | ▼-3.07% |
| 24-08-30 | 2,218 | ▲15 | ▲0.68% |
| 24-08-29 | 2,203 | ▲14 | ▲0.64% |
| 24-08-28 | 2,189 | ▼-14 | ▼-0.64% |
| 24-08-27 | 2,203 | ▼-15 | ▼-0.68% |
| 24-08-26 | 2,218 | ▼-1 | ▼-0.05% |
| 24-08-23 | 2,219 | ▲69 | ▲3.21% |
| 24-08-22 | 2,150 | ▼-21 | ▼-0.97% |
| 24-08-21 | 2,171 | ▲28 | ▲1.31% |
| 24-08-20 | 2,142 | ▼-25 | ▼-1.15% |
| 24-08-19 | 2,168 | ▲26 | ▲1.21% |
| 24-08-16 | 2,142 | ▲6 | ▲0.28% |
| 24-08-15 | 2,135 | ▲51 | ▲2.45% |
| 24-08-14 | 2,084 | ▼-11 | ▼-0.53% |
| 24-08-13 | 2,095 | ▲33 | ▲1.6% |
| 24-08-12 | 2,062 | ▼-19 | ▼-0.91% |
| 24-08-09 | 2,081 | ▼-4 | ▼-0.19% |
| 24-08-08 | 2,084 | ▲49 | ▲2.41% |
| 24-08-07 | 2,035 | ▼-29 | ▼-1.4% |
| 24-08-06 | 2,064 | ▲25 | ▲1.23% |
| 24-08-05 | 2,039 | ▼-70 | ▼-3.32% |
| 24-08-02 | 2,109 | ▼-77 | ▼-3.52% |
| 24-08-01 | 2,186 | ▼-68 | ▼-3.02% |
| 24-07-31 | 2,254 | ▲11 | ▲0.49% |
| 24-07-30 | 2,243 | ▲8 | ▲0.36% |
| 24-07-29 | 2,235 | ▼-25 | ▼-1.11% |
| 24-07-26 | 2,260 | ▲37 | ▲1.66% |
| 24-07-25 | 2,223 | ▲28 | ▲1.28% |
| 24-07-24 | 2,195 | ▼-48 | ▼-2.14% |
| 24-07-23 | 2,243 | ▲23 | ▲1.04% |
| 24-07-22 | 2,221 | ▲36 | ▲1.65% |
| 24-07-19 | 2,184 | ▼-14 | ▼-0.64% |
| 24-07-18 | 2,198 | ▼-41 | ▼-1.83% |
| 24-07-17 | 2,240 | ▼-24 | ▼-1.06% |
| 24-07-16 | 2,264 | ▲77 | ▲3.52% |
| 24-07-15 | 2,187 | ▲39 | ▲1.82% |
| 24-07-12 | 2,148 | ▲23 | ▲1.08% |
| 24-07-11 | 2,125 | ▲73 | ▲3.56% |
| 24-07-10 | 2,052 | ▲22 | ▲1.08% |
| 24-07-09 | 2,029 | ▼-9 | ▼-0.44% |
| 24-07-08 | 2,039 | ▲12 | ▲0.59% |
| 24-07-05 | 2,027 | ▼-10 | ▼-0.49% |
| 24-07-03 | 2,037 | ▲3 | ▲0.15% |
| 24-07-02 | 2,034 | ▲4 | ▲0.2% |
| 24-07-01 | 2,030 | ▼-18 | ▼-0.88% |
| 24-06-28 | 2,048 | ▲9 | ▲0.44% |
| 24-06-27 | 2,038 | ▲20 | ▲0.99% |
| 24-06-26 | 2,018 | ▼-4 | ▼-0.2% |
| 24-06-25 | 2,022 | ▼-8 | ▼-0.39% |
| 24-06-24 | 2,031 | ▲9 | ▲0.45% |
| 24-06-21 | 2,022 | ▲5 | ▲0.25% |
| 24-06-20 | 2,017 | ▼-8 | ▼-0.4% |
| 24-06-18 | 2,025 | ▲3 | ▲0.15% |
| 24-06-17 | 2,022 | ▲16 | ▲0.8% |
| 24-06-14 | 2,006 | ▼-33 | ▼-1.62% |
| 24-06-13 | 2,039 | ▼-18 | ▼-0.88% |
| 24-06-12 | 2,057 | ▲33 | ▲1.63% |
| 24-06-11 | 2,024 | ▼-7 | ▼-0.34% |
| 24-06-10 | 2,032 | ▲5 | ▲0.25% |
| 24-06-07 | 2,027 | ▼-23 | ▼-1.12% |
| 24-06-06 | 2,049 | ▼-14 | ▼-0.68% |
| 24-06-05 | 2,064 | ▲30 | ▲1.47% |
| 24-06-04 | 2,034 | ▼-26 | ▼-1.26% |
| 24-06-03 | 2,060 | ▼-10 | ▼-0.48% |
| 24-05-31 | 2,070 | ▲14 | ▲0.68% |
| 24-05-30 | 2,057 | ▲20 | ▲0.98% |
| 24-05-29 | 2,036 | ▼-31 | ▼-1.5% |
| 24-05-28 | 2,067 | ▼-3 | ▼-0.14% |
| 24-05-24 | 2,070 | ▲21 | ▲1.03% |
| 24-05-23 | 2,048 | ▼-33 | ▼-1.59% |
| 24-05-22 | 2,082 | ▼-17 | ▼-0.81% |
| 24-05-21 | 2,098 | ▼-4 | ▼-0.19% |
| 24-05-20 | 2,102 | ▲7 | ▲0.33% |
| 24-05-17 | 2,096 | ▼-1 | ▼-0.05% |
| 24-05-16 | 2,096 | ▼-13 | ▼-0.62% |
| 24-05-15 | 2,109 | ▲24 | ▲1.15% |
| 24-05-14 | 2,086 | ▲24 | ▲1.16% |
| 24-05-13 | 2,062 | ▲7 | ▲0.34% |
| 24-05-10 | 2,055 | ▼-18 | ▼-0.87% |
| 24-05-09 | 2,074 | ▲18 | ▲0.88% |
| 24-05-08 | 2,055 | ▼-10 | ▼-0.48% |
| 24-05-07 | 2,065 | ▲4 | ▲0.19% |
| 24-05-06 | 2,061 | ▲28 | ▲1.38% |
| 24-05-03 | 2,033 | ▲17 | ▲0.84% |
| 24-05-02 | 2,016 | ▲36 | ▲1.82% |
| 24-05-01 | 1,980 | ▲6 | ▲0.3% |
| 24-04-30 | 1,974 | ▼-42 | ▼-2.08% |
| 24-04-29 | 2,016 | ▲14 | ▲0.7% |
| 24-04-26 | 2,002 | ▲21 | ▲1.06% |
| 24-04-25 | 1,981 | ▼-14 | ▼-0.7% |
| 24-04-24 | 1,995 | ▼-7 | ▼-0.35% |
| 24-04-23 | 2,003 | ▲35 | ▲1.78% |
| 24-04-22 | 1,967 | ▲20 | ▲1.03% |
| 24-04-19 | 1,948 | ▲5 | ▲0.26% |
| 24-04-18 | 1,943 | ▼-5 | ▼-0.26% |
| 24-04-17 | 1,948 | ▼-20 | ▼-1.02% |
| 24-04-16 | 1,967 | ▼-8 | ▼-0.4% |
| 24-04-15 | 1,976 | ▼-27 | ▼-1.35% |
| 24-04-12 | 2,003 | ▼-39 | ▼-1.91% |
| 24-04-11 | 2,043 | ▲14 | ▲0.69% |
| 24-04-10 | 2,028 | ▼-52 | ▼-2.5% |
| 24-04-09 | 2,081 | ▲7 | ▲0.34% |