[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
Sonic Automotive : ( SAH:US )
60.24USD ▲ 0.12 (0.2%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 60.24 | ▲0.12 | ▲0.2% |
| 25-04-24 | 60.12 | ▲1.09 | ▲1.85% |
| 25-04-23 | 59.03 | ▼-0.72 | ▼-1.21% |
| 25-04-22 | 59.75 | ▲1.58 | ▲2.72% |
| 25-04-21 | 58.17 | ▼-0.56 | ▼-0.95% |
| 25-04-17 | 58.73 | ▲0.53 | ▲0.91% |
| 25-04-16 | 58.20 | ▼-0.23 | ▼-0.39% |
| 25-04-15 | 58.43 | ▼-0.34 | ▼-0.58% |
| 25-04-14 | 58.77 | ▼-1.31 | ▼-2.18% |
| 25-04-11 | 60.08 | ▲0.62 | ▲1.04% |
| 25-04-10 | 59.46 | ▼-2.71 | ▼-4.36% |
| 25-04-09 | 62.17 | ▲5.65 | ▲10% |
| 25-04-08 | 56.52 | ▼-0.67 | ▼-1.17% |
| 25-04-07 | 57.19 | ▲1.03 | ▲1.83% |
| 25-04-04 | 56.16 | ▼-0.04 | ▼-0.07% |
| 25-04-03 | 56.20 | ▼-3.72 | ▼-6.21% |
| 25-04-02 | 59.92 | ▲2.06 | ▲3.56% |
| 25-04-01 | 57.86 | ▲0.90 | ▲1.58% |
| 25-03-31 | 56.96 | ▲1.85 | ▲3.36% |
| 25-03-28 | 55.11 | ▼-1.63 | ▼-2.87% |
| 25-03-27 | 56.74 | ▼-5.09 | ▼-8.23% |
| 25-03-26 | 61.83 | ▼-1.02 | ▼-1.62% |
| 25-03-25 | 62.85 | ▼-0.38 | ▼-0.6% |
| 25-03-24 | 63.23 | ▲2.36 | ▲3.88% |
| 25-03-21 | 60.87 | ▲0.22 | ▲0.36% |
| 25-03-20 | 60.65 | ▼-0.10 | ▼-0.16% |
| 25-03-19 | 60.75 | ▲0.94 | ▲1.57% |
| 25-03-18 | 59.81 | ▼-0.09 | ▼-0.15% |
| 25-03-17 | 59.90 | ▲1.07 | ▲1.82% |
| 25-03-14 | 58.83 | ▼-0.84 | ▼-1.41% |
| 25-03-13 | 59.67 | ▼-4.60 | ▼-7.16% |
| 25-03-12 | 64.27 | ▼-1.04 | ▼-1.59% |
| 25-03-11 | 65.31 | ▼-0.63 | ▼-0.96% |
| 25-03-10 | 65.94 | ▼-0.66 | ▼-0.99% |
| 25-03-07 | 66.60 | ▼-0.06 | ▼-0.09% |
| 25-03-06 | 66.66 | ▼-0.73 | ▼-1.08% |
| 25-03-05 | 67.39 | ▲1.30 | ▲1.97% |
| 25-03-04 | 66.09 | ▼-0.02 | ▼-0.03% |
| 25-03-03 | 66.11 | ▼-2.05 | ▼-3.01% |
| 25-02-28 | 68.16 | ▼-0.21 | ▼-0.31% |
| 25-02-27 | 68.37 | ▼-0.59 | ▼-0.86% |
| 25-02-26 | 68.96 | ▼-0.54 | ▼-0.78% |
| 25-02-25 | 69.50 | ▲0.77 | ▲1.12% |
| 25-02-24 | 68.73 | ▼-3.58 | ▼-4.95% |
| 25-02-21 | 72.31 | -0.00 | -0% |
| 25-02-20 | 72.31 | ▲0.09 | ▲0.12% |
| 25-02-19 | 72.22 | ▼-1.85 | ▼-2.5% |
| 25-02-18 | 74.07 | ▲0.62 | ▲0.84% |
| 25-02-14 | 73.45 | ▼-0.12 | ▼-0.16% |
| 25-02-13 | 73.57 | ▲1.78 | ▲2.48% |
| 25-02-12 | 71.79 | ▼-2.97 | ▼-3.97% |
| 25-02-11 | 74.76 | ▲1.66 | ▲2.27% |
| 25-02-10 | 73.10 | ▲0.13 | ▲0.18% |
| 25-02-07 | 72.97 | ▼-2.01 | ▼-2.68% |
| 25-02-06 | 74.98 | ▼-0.05 | ▼-0.07% |
| 25-02-05 | 75.03 | ▲0.60 | ▲0.81% |
| 25-02-04 | 74.43 | ▲1.85 | ▲2.55% |
| 25-02-03 | 72.58 | ▼-1.67 | ▼-2.25% |
| 25-01-31 | 74.25 | ▼-0.99 | ▼-1.32% |
| 25-01-30 | 75.24 | ▲1.99 | ▲2.72% |
| 25-01-29 | 73.25 | ▲0.15 | ▲0.21% |
| 25-01-28 | 73.10 | ▲0.52 | ▲0.72% |
| 25-01-27 | 72.58 | ▲1.48 | ▲2.08% |
| 25-01-24 | 71.10 | ▲1.98 | ▲2.86% |
| 25-01-23 | 69.12 | ▲0.82 | ▲1.2% |
| 25-01-22 | 68.30 | ▼-1.78 | ▼-2.54% |
| 25-01-21 | 70.08 | ▲1.77 | ▲2.59% |
| 25-01-17 | 68.31 | ▼-0.02 | ▼-0.03% |
| 25-01-16 | 68.33 | ▼-0.16 | ▼-0.23% |
| 25-01-15 | 68.49 | ▲1.87 | ▲2.81% |
| 25-01-14 | 66.62 | ▲2.63 | ▲4.11% |
| 25-01-13 | 63.99 | ▲0.61 | ▲0.96% |
| 25-01-10 | 63.38 | ▼-1.28 | ▼-1.98% |
| 25-01-08 | 64.66 | ▲0.24 | ▲0.37% |
| 25-01-07 | 64.42 | ▲0.78 | ▲1.23% |
| 25-01-06 | 63.64 | ▲0.54 | ▲0.86% |
| 25-01-03 | 63.10 | ▲0.75 | ▲1.2% |
| 25-01-02 | 62.35 | ▼-1.00 | ▼-1.58% |
| 24-12-31 | 63.35 | ▲0.04 | ▲0.06% |
| 24-12-30 | 63.31 | ▼-0.28 | ▼-0.44% |
| 24-12-27 | 63.59 | ▼-0.77 | ▼-1.2% |
| 24-12-26 | 64.36 | ▲0.20 | ▲0.31% |
| 24-12-24 | 64.16 | ▲1.18 | ▲1.87% |
| 24-12-23 | 62.98 | ▼-0.02 | ▼-0.03% |
| 24-12-20 | 63.00 | ▼-0.05 | ▼-0.08% |
| 24-12-19 | 63.05 | ▼-0.35 | ▼-0.55% |
| 24-12-18 | 63.40 | ▼-2.01 | ▼-3.07% |
| 24-12-17 | 65.41 | ▼-1.76 | ▼-2.62% |
| 24-12-16 | 67.17 | ▲0.65 | ▲0.98% |
| 24-12-13 | 66.52 | ▼-1.07 | ▼-1.58% |
| 24-12-12 | 67.59 | ▲0.39 | ▲0.58% |
| 24-12-11 | 67.20 | ▼-0.03 | ▼-0.04% |
| 24-12-10 | 67.23 | ▲0.06 | ▲0.09% |
| 24-12-09 | 67.17 | ▼-0.39 | ▼-0.58% |
| 24-12-06 | 67.56 | ▼-0.11 | ▼-0.16% |
| 24-12-05 | 67.67 | ▼-0.61 | ▼-0.89% |
| 24-12-04 | 68.28 | ▼-0.83 | ▼-1.2% |
| 24-12-03 | 69.11 | ▼-0.21 | ▼-0.3% |
| 24-12-02 | 69.32 | ▲0.18 | ▲0.26% |
| 24-11-29 | 69.14 | ▼-0.79 | ▼-1.13% |
| 24-11-27 | 69.93 | ▲0.50 | ▲0.72% |
| 24-11-26 | 69.43 | ▼-0.20 | ▼-0.29% |
| 24-11-25 | 69.63 | ▲3.06 | ▲4.6% |
| 24-11-22 | 66.57 | ▲3.37 | ▲5.33% |
| 24-11-21 | 63.20 | ▲1.52 | ▲2.46% |
| 24-11-20 | 61.68 | ▼-0.89 | ▼-1.42% |
| 24-11-19 | 62.57 | ▼-0.86 | ▼-1.36% |
| 24-11-18 | 63.43 | ▼-0.52 | ▼-0.81% |
| 24-11-15 | 63.95 | ▼-0.80 | ▼-1.24% |
| 24-11-14 | 64.75 | ▼-0.85 | ▼-1.3% |
| 24-11-13 | 65.60 | ▲0.75 | ▲1.16% |
| 24-11-12 | 64.85 | ▼-1.68 | ▼-2.53% |
| 24-11-11 | 66.53 | ▲1.93 | ▲2.99% |
| 24-11-08 | 64.60 | -0.00 | -0% |
| 24-11-07 | 64.60 | ▼-0.06 | ▼-0.09% |
| 24-11-06 | 64.66 | ▲6.22 | ▲10.64% |
| 24-11-05 | 58.44 | ▲1.16 | ▲2.03% |
| 24-11-04 | 57.28 | ▲0.17 | ▲0.3% |
| 24-11-01 | 57.11 | ▲0.38 | ▲0.67% |
| 24-10-31 | 56.73 | ▼-2.24 | ▼-3.8% |
| 24-10-30 | 58.97 | ▲0.13 | ▲0.22% |
| 24-10-29 | 58.84 | ▼-0.82 | ▼-1.37% |
| 24-10-28 | 59.66 | ▲2.79 | ▲4.91% |
| 24-10-25 | 56.87 | ▼-0.57 | ▼-0.99% |
| 24-10-24 | 57.44 | ▲1.97 | ▲3.55% |
| 24-10-23 | 55.47 | ▲1.20 | ▲2.21% |
| 24-10-22 | 54.27 | ▼-0.58 | ▼-1.06% |
| 24-10-21 | 54.85 | ▼-1.82 | ▼-3.21% |
| 24-10-18 | 56.67 | ▼-0.11 | ▼-0.19% |
| 24-10-17 | 56.78 | ▲0.01 | ▲0.02% |
| 24-10-16 | 56.77 | ▲1.89 | ▲3.44% |
| 24-10-15 | 54.88 | ▼-0.07 | ▼-0.13% |
| 24-10-14 | 54.95 | ▲0.33 | ▲0.6% |
| 24-10-11 | 54.62 | ▲1.00 | ▲1.86% |
| 24-10-10 | 53.62 | ▼-0.12 | ▼-0.22% |
| 24-10-09 | 53.74 | ▼-2.08 | ▼-3.73% |
| 24-10-08 | 55.82 | ▲0.04 | ▲0.07% |
| 24-10-07 | 55.78 | ▼-1.61 | ▼-2.81% |
| 24-10-04 | 57.39 | ▲1.94 | ▲3.5% |
| 24-10-03 | 55.45 | ▼-1.01 | ▼-1.79% |
| 24-10-02 | 56.46 | ▼-1.56 | ▼-2.69% |
| 24-10-01 | 58.02 | ▼-0.46 | ▼-0.79% |
| 24-09-30 | 58.48 | ▼-0.58 | ▼-0.98% |
| 24-09-27 | 59.06 | ▲1.00 | ▲1.72% |
| 24-09-26 | 58.06 | ▲0.99 | ▲1.73% |
| 24-09-25 | 57.07 | ▼-0.37 | ▼-0.64% |
| 24-09-24 | 57.44 | ▲0.23 | ▲0.4% |
| 24-09-23 | 57.21 | ▼-0.41 | ▼-0.71% |
| 24-09-20 | 57.62 | ▼-0.91 | ▼-1.55% |
| 24-09-19 | 58.53 | ▲2.03 | ▲3.59% |
| 24-09-18 | 56.50 | ▼-0.03 | ▼-0.05% |
| 24-09-17 | 56.53 | ▲1.02 | ▲1.84% |
| 24-09-16 | 55.51 | ▼-0.45 | ▼-0.8% |
| 24-09-13 | 55.96 | ▲1.59 | ▲2.92% |
| 24-09-12 | 54.37 | ▲0.83 | ▲1.55% |
| 24-09-11 | 53.54 | ▼-0.54 | ▼-1% |
| 24-09-10 | 54.08 | ▼-3.28 | ▼-5.72% |
| 24-09-09 | 57.36 | ▼-0.35 | ▼-0.61% |
| 24-09-06 | 57.71 | ▼-0.83 | ▼-1.42% |
| 24-09-05 | 58.54 | ▼-0.53 | ▼-0.9% |
| 24-09-04 | 59.07 | ▼-1.21 | ▼-2.01% |
| 24-09-03 | 60.28 | ▼-2.06 | ▼-3.3% |
| 24-08-30 | 62.34 | ▲0.06 | ▲0.1% |
| 24-08-29 | 62.28 | ▲0.27 | ▲0.44% |
| 24-08-28 | 62.01 | ▼-0.72 | ▼-1.15% |
| 24-08-27 | 62.73 | ▼-0.31 | ▼-0.49% |
| 24-08-26 | 63.04 | ▲0.48 | ▲0.77% |
| 24-08-23 | 62.56 | ▲2.77 | ▲4.63% |
| 24-08-22 | 59.79 | ▼-1.16 | ▼-1.9% |
| 24-08-21 | 60.95 | ▼-0.09 | ▼-0.15% |
| 24-08-20 | 61.04 | -0.00 | -0% |
| 24-08-19 | 61.04 | ▲0.21 | ▲0.35% |
| 24-08-16 | 60.83 | ▲1.24 | ▲2.08% |
| 24-08-15 | 59.59 | ▲2.62 | ▲4.6% |
| 24-08-14 | 56.97 | ▼-1.11 | ▼-1.91% |
| 24-08-13 | 58.08 | ▲0.29 | ▲0.5% |
| 24-08-12 | 57.79 | ▼-2.01 | ▼-3.36% |
| 24-08-09 | 59.80 | ▼-0.08 | ▼-0.13% |
| 24-08-08 | 59.88 | ▲1.08 | ▲1.84% |
| 24-08-07 | 58.80 | ▲1.23 | ▲2.14% |
| 24-08-06 | 57.57 | ▼-0.21 | ▼-0.36% |
| 24-08-05 | 57.78 | ▲1.89 | ▲3.38% |
| 24-08-02 | 55.89 | ▼-2.45 | ▼-4.2% |
| 24-08-01 | 58.34 | ▼-1.20 | ▼-2.02% |
| 24-07-31 | 59.54 | ▲2.06 | ▲3.58% |
| 24-07-30 | 57.48 | ▲0.74 | ▲1.3% |
| 24-07-29 | 56.74 | ▼-1.56 | ▼-2.68% |
| 24-07-26 | 58.30 | ▲1.24 | ▲2.17% |
| 24-07-25 | 57.06 | ▲0.65 | ▲1.15% |
| 24-07-24 | 56.41 | ▲1.16 | ▲2.1% |
| 24-07-23 | 55.25 | ▼-1.75 | ▼-3.07% |
| 24-07-22 | 57.00 | ▼-0.10 | ▼-0.18% |
| 24-07-19 | 57.10 | ▼-1.07 | ▼-1.84% |
| 24-07-18 | 58.17 | ▼-1.10 | ▼-1.86% |
| 24-07-17 | 59.27 | ▲0.97 | ▲1.66% |
| 24-07-16 | 58.30 | ▲1.82 | ▲3.22% |
| 24-07-15 | 56.48 | ▼-0.21 | ▼-0.37% |
| 24-07-12 | 56.69 | ▲1.58 | ▲2.87% |
| 24-07-11 | 55.11 | ▲3.07 | ▲5.9% |
| 24-07-10 | 52.04 | ▲0.72 | ▲1.4% |
| 24-07-09 | 51.32 | ▼-1.40 | ▼-2.66% |
| 24-07-08 | 52.72 | ▲0.50 | ▲0.96% |
| 24-07-05 | 52.22 | ▼-1.51 | ▼-2.81% |
| 24-07-03 | 53.73 | ▼-0.05 | ▼-0.09% |
| 24-07-02 | 53.78 | ▲0.01 | ▲0.02% |
| 24-07-01 | 53.77 | ▼-0.70 | ▼-1.29% |
| 24-06-28 | 54.47 | ▲0.28 | ▲0.52% |
| 24-06-27 | 54.19 | ▲0.51 | ▲0.95% |
| 24-06-26 | 53.68 | ▼-0.28 | ▼-0.52% |
| 24-06-25 | 53.96 | ▼-1.46 | ▼-2.63% |
| 24-06-24 | 55.42 | ▲0.68 | ▲1.24% |
| 24-06-21 | 54.74 | ▼-0.70 | ▼-1.26% |
| 24-06-20 | 55.44 | ▼-1.58 | ▼-2.77% |
| 24-06-18 | 57.02 | ▼-0.53 | ▼-0.92% |
| 24-06-17 | 57.55 | ▲1.36 | ▲2.42% |
| 24-06-14 | 56.19 | ▼-0.59 | ▼-1.04% |
| 24-06-13 | 56.78 | ▼-1.73 | ▼-2.96% |
| 24-06-12 | 58.51 | ▲1.85 | ▲3.27% |
| 24-06-11 | 56.66 | ▼-0.50 | ▼-0.87% |
| 24-06-10 | 57.16 | ▲0.62 | ▲1.1% |
| 24-06-07 | 56.54 | ▼-0.78 | ▼-1.36% |
| 24-06-06 | 57.32 | ▼-0.10 | ▼-0.17% |
| 24-06-05 | 57.42 | ▲0.12 | ▲0.21% |
| 24-06-04 | 57.30 | ▼-0.82 | ▼-1.41% |
| 24-06-03 | 58.12 | ▲1.45 | ▲2.56% |
| 24-05-31 | 56.67 | ▲0.80 | ▲1.43% |
| 24-05-30 | 55.87 | ▲0.84 | ▲1.53% |
| 24-05-29 | 55.03 | ▼-1.28 | ▼-2.27% |
| 24-05-28 | 56.31 | ▼-0.29 | ▼-0.51% |
| 24-05-24 | 56.60 | ▲0.68 | ▲1.22% |
| 24-05-23 | 55.92 | ▼-0.73 | ▼-1.29% |
| 24-05-22 | 56.65 | ▼-0.69 | ▼-1.2% |
| 24-05-21 | 57.34 | ▼-0.21 | ▼-0.36% |
| 24-05-20 | 57.55 | ▼-1.44 | ▼-2.44% |
| 24-05-17 | 58.99 | ▼-0.68 | ▼-1.14% |
| 24-05-16 | 59.67 | ▲0.08 | ▲0.13% |
| 24-05-15 | 59.59 | ▲0.35 | ▲0.59% |
| 24-05-14 | 59.24 | ▲1.07 | ▲1.84% |
| 24-05-13 | 58.17 | ▲0.11 | ▲0.19% |
| 24-05-10 | 58.06 | ▼-0.44 | ▼-0.75% |
| 24-05-09 | 58.50 | ▲0.46 | ▲0.79% |
| 24-05-08 | 58.04 | ▲0.73 | ▲1.27% |
| 24-05-07 | 57.31 | ▼-0.43 | ▼-0.74% |
| 24-05-06 | 57.74 | ▲1.31 | ▲2.32% |
| 24-05-03 | 56.43 | ▼-0.65 | ▼-1.14% |
| 24-05-02 | 57.08 | ▼-0.20 | ▼-0.35% |
| 24-05-01 | 57.28 | ▼-0.56 | ▼-0.97% |
| 24-04-30 | 57.84 | ▼-2.53 | ▼-4.19% |