[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
Schroders : ( SDR:LN )
327.60GBP ▲ 5.20 (1.61%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 327.60 | ▲5.20 | ▲1.61% |
| 25-04-24 | 322.40 | ▲2.60 | ▲0.81% |
| 25-04-23 | 319.80 | ▲4.60 | ▲1.46% |
| 25-04-22 | 315.20 | ▲1.60 | ▲0.51% |
| 25-04-17 | 313.60 | ▼-2.40 | ▼-0.76% |
| 25-04-16 | 316.00 | ▼-2.20 | ▼-0.69% |
| 25-04-15 | 318.20 | ▲7.60 | ▲2.45% |
| 25-04-14 | 310.60 | ▲8.40 | ▲2.78% |
| 25-04-11 | 302.20 | ▼-0.20 | ▼-0.07% |
| 25-04-10 | 302.40 | ▲13.20 | ▲4.56% |
| 25-04-09 | 289.20 | ▼-13.80 | ▼-4.55% |
| 25-04-08 | 303.00 | ▲3.40 | ▲1.13% |
| 25-04-07 | 299.60 | ▼-12.40 | ▼-3.97% |
| 25-04-04 | 312.00 | ▼-18.80 | ▼-5.68% |
| 25-04-03 | 330.80 | ▼-12.80 | ▼-3.73% |
| 25-04-02 | 343.60 | ▼-5.20 | ▼-1.49% |
| 25-04-01 | 348.80 | ▲1.00 | ▲0.29% |
| 25-03-31 | 347.80 | ▼-10.40 | ▼-2.9% |
| 25-03-28 | 358.20 | ▼-0.40 | ▼-0.11% |
| 25-03-27 | 358.60 | ▼-16.00 | ▼-4.27% |
| 25-03-26 | 374.60 | ▼-7.60 | ▼-1.99% |
| 25-03-25 | 382.20 | ▲5.20 | ▲1.38% |
| 25-03-24 | 377.00 | ▲1.80 | ▲0.48% |
| 25-03-21 | 375.20 | ▼-3.00 | ▼-0.79% |
| 25-03-20 | 378.20 | ▼-2.20 | ▼-0.58% |
| 25-03-19 | 380.40 | ▼-6.20 | ▼-1.6% |
| 25-03-18 | 386.60 | ▲2.40 | ▲0.62% |
| 25-03-17 | 384.20 | ▼-2.20 | ▼-0.57% |
| 25-03-14 | 386.40 | ▲7.60 | ▲2.01% |
| 25-03-13 | 378.80 | ▼-5.00 | ▼-1.3% |
| 25-03-12 | 383.80 | ▼-5.20 | ▼-1.34% |
| 25-03-11 | 389.00 | ▼-13.20 | ▼-3.28% |
| 25-03-10 | 402.20 | ▼-5.20 | ▼-1.28% |
| 25-03-07 | 407.40 | ▼-20.80 | ▼-4.86% |
| 25-03-06 | 428.20 | ▲48.00 | ▲12.62% |
| 25-03-05 | 380.20 | ▲15.00 | ▲4.11% |
| 25-03-04 | 365.20 | ▼-8.40 | ▼-2.25% |
| 25-03-03 | 373.60 | ▲4.60 | ▲1.25% |
| 25-02-28 | 369.00 | ▼-3.00 | ▼-0.81% |
| 25-02-27 | 372.00 | ▼-4.20 | ▼-1.12% |
| 25-02-26 | 376.20 | ▼-4.00 | ▼-1.05% |
| 25-02-25 | 380.20 | ▼-2.60 | ▼-0.68% |
| 25-02-24 | 382.80 | ▼-1.20 | ▼-0.31% |
| 25-02-21 | 384.00 | ▲1.80 | ▲0.47% |
| 25-02-20 | 382.20 | ▲1.40 | ▲0.37% |
| 25-02-19 | 380.80 | ▼-5.80 | ▼-1.5% |
| 25-02-18 | 386.60 | ▲1.80 | ▲0.47% |
| 25-02-17 | 384.80 | ▲13.20 | ▲3.55% |
| 25-02-14 | 371.60 | ▼-12.00 | ▼-3.13% |
| 25-02-13 | 383.60 | ▼-0.80 | ▼-0.21% |
| 25-02-12 | 384.40 | ▲7.80 | ▲2.07% |
| 25-02-11 | 376.60 | ▲1.60 | ▲0.43% |
| 25-02-10 | 375.00 | ▲6.60 | ▲1.79% |
| 25-02-07 | 368.40 | ▼-2.80 | ▼-0.75% |
| 25-02-06 | 371.20 | ▲8.40 | ▲2.32% |
| 25-02-05 | 362.80 | ▲9.20 | ▲2.6% |
| 25-02-04 | 353.60 | ▲2.60 | ▲0.74% |
| 25-02-03 | 351.00 | ▼-3.00 | ▼-0.85% |
| 25-01-31 | 354.00 | ▲4.40 | ▲1.26% |
| 25-01-30 | 349.60 | ▲5.20 | ▲1.51% |
| 25-01-29 | 344.40 | ▲1.40 | ▲0.41% |
| 25-01-28 | 343.00 | ▲3.40 | ▲1% |
| 25-01-27 | 339.60 | ▲5.60 | ▲1.68% |
| 25-01-24 | 334.00 | ▲1.00 | ▲0.3% |
| 25-01-23 | 333.00 | ▲1.60 | ▲0.48% |
| 25-01-22 | 331.40 | ▲2.40 | ▲0.73% |
| 25-01-21 | 329.00 | ▲2.80 | ▲0.86% |
| 25-01-20 | 326.20 | ▲1.80 | ▲0.55% |
| 25-01-17 | 324.40 | ▲3.60 | ▲1.12% |
| 25-01-16 | 320.80 | ▲3.40 | ▲1.07% |
| 25-01-15 | 317.40 | ▲9.60 | ▲3.12% |
| 25-01-14 | 307.80 | -0.00 | -0% |
| 25-01-13 | 307.80 | ▲4.00 | ▲1.32% |
| 25-01-10 | 303.80 | ▼-13.80 | ▼-4.35% |
| 25-01-09 | 317.60 | ▲2.80 | ▲0.89% |
| 25-01-08 | 314.80 | ▼-5.00 | ▼-1.56% |
| 25-01-07 | 319.80 | ▼-7.00 | ▼-2.14% |
| 25-01-06 | 326.80 | ▲5.20 | ▲1.62% |
| 25-01-03 | 321.60 | ▼-1.80 | ▼-0.56% |
| 25-01-02 | 323.40 | ▲1.20 | ▲0.37% |
| 25-01-01 | 322.20 | ▼-1.40 | ▼-0.43% |
| 24-12-31 | 323.60 | ▲7.00 | ▲2.21% |
| 24-12-30 | 316.60 | ▲3.20 | ▲1.02% |
| 24-12-27 | 313.40 | ▲2.80 | ▲0.9% |
| 24-12-24 | 310.60 | ▲3.00 | ▲0.98% |
| 24-12-23 | 307.60 | ▼-4.60 | ▼-1.47% |
| 24-12-20 | 312.20 | ▲0.60 | ▲0.19% |
| 24-12-19 | 311.60 | ▼-3.60 | ▼-1.14% |
| 24-12-18 | 315.20 | ▲2.80 | ▲0.9% |
| 24-12-17 | 312.40 | ▼-4.20 | ▼-1.33% |
| 24-12-16 | 316.60 | ▼-1.40 | ▼-0.44% |
| 24-12-13 | 318.00 | ▼-0.80 | ▼-0.25% |
| 24-12-12 | 318.80 | ▲3.20 | ▲1.01% |
| 24-12-11 | 315.60 | ▲1.60 | ▲0.51% |
| 24-12-10 | 314.00 | ▼-2.80 | ▼-0.88% |
| 24-12-09 | 316.80 | ▲1.60 | ▲0.51% |
| 24-12-06 | 315.20 | ▲3.80 | ▲1.22% |
| 24-12-05 | 311.40 | ▲1.20 | ▲0.39% |
| 24-12-04 | 310.20 | ▲1.20 | ▲0.39% |
| 24-12-03 | 309.00 | ▼-5.60 | ▼-1.78% |
| 24-12-02 | 314.60 | ▼-0.60 | ▼-0.19% |
| 24-11-29 | 315.20 | ▼-1.80 | ▼-0.57% |
| 24-11-28 | 317.00 | ▲1.00 | ▲0.32% |
| 24-11-27 | 316.00 | ▲4.60 | ▲1.48% |
| 24-11-26 | 311.40 | ▼-1.80 | ▼-0.57% |
| 24-11-25 | 313.20 | ▼-1.80 | ▼-0.57% |
| 24-11-22 | 315.00 | ▲4.00 | ▲1.29% |
| 24-11-21 | 311.00 | ▲1.40 | ▲0.45% |
| 24-11-20 | 309.60 | ▼-1.40 | ▼-0.45% |
| 24-11-19 | 311.00 | ▼-2.20 | ▼-0.7% |
| 24-11-18 | 313.20 | ▲0.40 | ▲0.13% |
| 24-11-15 | 312.80 | -0.00 | -0% |
| 24-11-14 | 312.80 | ▲13.80 | ▲4.62% |
| 24-11-13 | 299.00 | ▼-2.60 | ▼-0.86% |
| 24-11-12 | 301.60 | ▼-6.40 | ▼-2.08% |
| 24-11-11 | 308.00 | ▲5.60 | ▲1.85% |
| 24-11-08 | 302.40 | ▼-5.00 | ▼-1.63% |
| 24-11-07 | 307.40 | ▼-2.60 | ▼-0.84% |
| 24-11-06 | 310.00 | ▼-3.80 | ▼-1.21% |
| 24-11-05 | 313.80 | ▼-49.80 | ▼-13.7% |
| 24-11-04 | 363.60 | ▲4.80 | ▲1.34% |
| 24-11-01 | 358.80 | ▲14.80 | ▲4.3% |
| 24-10-31 | 344.00 | ▼-14.00 | ▼-3.91% |
| 24-10-30 | 358.00 | ▲0.80 | ▲0.22% |
| 24-10-29 | 357.20 | ▼-1.80 | ▼-0.5% |
| 24-10-28 | 359.00 | ▲2.20 | ▲0.62% |
| 24-10-25 | 356.80 | ▲3.60 | ▲1.02% |
| 24-10-24 | 353.20 | ▼-9.60 | ▼-2.65% |
| 24-10-23 | 362.80 | ▼-6.60 | ▼-1.79% |
| 24-10-22 | 369.40 | -0.00 | -0% |
| 24-10-21 | 369.40 | ▼-3.60 | ▼-0.97% |
| 24-10-18 | 373.00 | ▲1.00 | ▲0.27% |
| 24-10-17 | 372.00 | ▲3.00 | ▲0.81% |
| 24-10-16 | 369.00 | ▲7.40 | ▲2.05% |
| 24-10-15 | 361.60 | ▲3.60 | ▲1.01% |
| 24-10-14 | 358.00 | ▲3.60 | ▲1.02% |
| 24-10-11 | 354.40 | ▲1.20 | ▲0.34% |
| 24-10-10 | 353.20 | ▼-3.60 | ▼-1.01% |
| 24-10-09 | 356.80 | ▲2.60 | ▲0.73% |
| 24-10-08 | 354.20 | ▼-4.40 | ▼-1.23% |
| 24-10-07 | 358.60 | ▼-2.00 | ▼-0.55% |
| 24-10-04 | 360.60 | ▲13.40 | ▲3.86% |
| 24-10-03 | 347.20 | ▼-1.40 | ▼-0.4% |
| 24-10-02 | 348.60 | ▲1.60 | ▲0.46% |
| 24-10-01 | 347.00 | ▼-2.20 | ▼-0.63% |
| 24-09-30 | 349.20 | ▼-4.80 | ▼-1.36% |
| 24-09-27 | 354.00 | ▲3.60 | ▲1.03% |
| 24-09-26 | 350.40 | ▲4.60 | ▲1.33% |
| 24-09-25 | 345.80 | ▲2.20 | ▲0.64% |
| 24-09-24 | 343.60 | ▼-1.20 | ▼-0.35% |
| 24-09-23 | 344.80 | ▲4.20 | ▲1.23% |
| 24-09-20 | 340.60 | ▼-7.60 | ▼-2.18% |
| 24-09-19 | 348.20 | ▲8.00 | ▲2.35% |
| 24-09-18 | 340.20 | ▼-1.40 | ▼-0.41% |
| 24-09-17 | 341.60 | ▲3.40 | ▲1.01% |
| 24-09-16 | 338.20 | ▼-1.80 | ▼-0.53% |
| 24-09-13 | 340.00 | ▲6.80 | ▲2.04% |
| 24-09-12 | 333.20 | ▲0.40 | ▲0.12% |
| 24-09-11 | 332.80 | ▼-1.20 | ▼-0.36% |
| 24-09-10 | 334.00 | ▼-3.40 | ▼-1.01% |
| 24-09-09 | 337.40 | ▲4.20 | ▲1.26% |
| 24-09-06 | 333.20 | ▼-5.80 | ▼-1.71% |
| 24-09-05 | 339.00 | ▲3.20 | ▲0.95% |
| 24-09-04 | 335.80 | ▼-0.40 | ▼-0.12% |
| 24-09-03 | 336.20 | ▼-4.00 | ▼-1.18% |
| 24-09-02 | 340.20 | ▼-2.20 | ▼-0.64% |
| 24-08-30 | 342.40 | ▼-2.60 | ▼-0.75% |
| 24-08-29 | 345.00 | -0.00 | -0% |
| 24-08-28 | 345.00 | -0.00 | -0% |
| 24-08-27 | 345.00 | ▼-4.20 | ▼-1.2% |
| 24-08-23 | 349.20 | ▲8.20 | ▲2.4% |
| 24-08-22 | 341.00 | ▼-5.60 | ▼-1.62% |
| 24-08-21 | 346.60 | ▲2.40 | ▲0.7% |
| 24-08-20 | 344.20 | ▼-3.80 | ▼-1.09% |
| 24-08-19 | 348.00 | ▲1.40 | ▲0.4% |
| 24-08-16 | 346.60 | ▼-0.60 | ▼-0.17% |
| 24-08-15 | 347.20 | ▲4.40 | ▲1.28% |
| 24-08-14 | 342.80 | ▲2.40 | ▲0.71% |
| 24-08-13 | 340.40 | ▲3.20 | ▲0.95% |
| 24-08-12 | 337.20 | ▼-0.40 | ▼-0.12% |
| 24-08-09 | 337.60 | ▼-0.80 | ▼-0.24% |
| 24-08-08 | 338.40 | ▼-4.60 | ▼-1.34% |
| 24-08-07 | 343.00 | ▲6.00 | ▲1.78% |
| 24-08-06 | 337.00 | ▲1.40 | ▲0.42% |
| 24-08-05 | 335.60 | ▼-9.40 | ▼-2.72% |
| 24-08-02 | 345.00 | ▼-9.60 | ▼-2.71% |
| 24-08-01 | 354.60 | ▼-38.20 | ▼-9.73% |
| 24-07-31 | 392.80 | ▲1.40 | ▲0.36% |
| 24-07-30 | 391.40 | ▲5.20 | ▲1.35% |
| 24-07-29 | 386.20 | ▲1.80 | ▲0.47% |
| 24-07-26 | 384.40 | ▲7.40 | ▲1.96% |
| 24-07-25 | 377.00 | ▼-0.60 | ▼-0.16% |
| 24-07-24 | 377.60 | ▼-10.00 | ▼-2.58% |
| 24-07-23 | 387.60 | ▼-1.00 | ▼-0.26% |
| 24-07-22 | 388.60 | ▼-2.60 | ▼-0.66% |
| 24-07-19 | 391.20 | ▼-4.00 | ▼-1.01% |
| 24-07-18 | 395.20 | ▲18.40 | ▲4.88% |
| 24-07-17 | 376.80 | ▼-2.20 | ▼-0.58% |
| 24-07-16 | 379.00 | ▼-3.20 | ▼-0.84% |
| 24-07-15 | 382.20 | ▼-2.00 | ▼-0.52% |
| 24-07-12 | 384.20 | ▼-3.80 | ▼-0.98% |
| 24-07-11 | 388.00 | ▲11.20 | ▲2.97% |
| 24-07-10 | 376.80 | ▲9.40 | ▲2.56% |
| 24-07-09 | 367.40 | ▼-6.60 | ▼-1.76% |
| 24-07-08 | 374.00 | ▼-7.60 | ▼-1.99% |
| 24-07-05 | 381.60 | ▲4.20 | ▲1.11% |
| 24-07-04 | 377.40 | ▲3.00 | ▲0.8% |
| 24-07-03 | 374.40 | ▲8.80 | ▲2.41% |
| 24-07-02 | 365.60 | ▲2.20 | ▲0.61% |
| 24-07-01 | 363.40 | ▼-0.40 | ▼-0.11% |
| 24-06-28 | 363.80 | ▼-3.40 | ▼-0.93% |
| 24-06-27 | 367.20 | ▼-1.60 | ▼-0.43% |
| 24-06-26 | 368.80 | ▼-3.00 | ▼-0.81% |
| 24-06-25 | 371.80 | ▼-6.60 | ▼-1.74% |
| 24-06-24 | 378.40 | ▲2.00 | ▲0.53% |
| 24-06-21 | 376.40 | ▼-1.20 | ▼-0.32% |
| 24-06-20 | 377.60 | ▲3.00 | ▲0.8% |
| 24-06-19 | 374.60 | ▼-3.00 | ▼-0.79% |
| 24-06-18 | 377.60 | ▲7.60 | ▲2.05% |
| 24-06-17 | 370.00 | ▼-0.80 | ▼-0.22% |
| 24-06-14 | 370.80 | ▼-2.60 | ▼-0.7% |
| 24-06-13 | 373.40 | ▼-8.80 | ▼-2.3% |
| 24-06-12 | 382.20 | ▲9.40 | ▲2.52% |
| 24-06-11 | 372.80 | ▼-8.60 | ▼-2.25% |
| 24-06-10 | 381.40 | ▼-3.40 | ▼-0.88% |
| 24-06-07 | 384.80 | ▼-4.80 | ▼-1.23% |
| 24-06-06 | 389.60 | ▼-1.20 | ▼-0.31% |
| 24-06-05 | 390.80 | ▼-3.00 | ▼-0.76% |
| 24-06-04 | 393.80 | ▼-2.20 | ▼-0.56% |
| 24-06-03 | 396.00 | ▲4.20 | ▲1.07% |
| 24-05-31 | 391.80 | -0.00 | -0% |
| 24-05-30 | 391.80 | ▲2.20 | ▲0.56% |
| 24-05-29 | 389.60 | ▼-3.80 | ▼-0.97% |
| 24-05-28 | 393.40 | ▼-1.60 | ▼-0.41% |
| 24-05-24 | 395.00 | ▲4.00 | ▲1.02% |
| 24-05-23 | 391.00 | ▲8.40 | ▲2.2% |
| 24-05-22 | 382.60 | ▼-2.20 | ▼-0.57% |
| 24-05-21 | 384.80 | ▲14.40 | ▲3.89% |
| 24-05-20 | 370.40 | ▲0.40 | ▲0.11% |
| 24-05-17 | 370.00 | ▼-4.40 | ▼-1.18% |
| 24-05-16 | 374.40 | ▼-0.60 | ▼-0.16% |
| 24-05-15 | 375.00 | ▼-0.60 | ▼-0.16% |
| 24-05-14 | 375.60 | ▲6.20 | ▲1.68% |
| 24-05-13 | 369.40 | ▼-3.60 | ▼-0.97% |
| 24-05-10 | 373.00 | ▲5.00 | ▲1.36% |
| 24-05-09 | 368.00 | ▲2.00 | ▲0.55% |
| 24-05-08 | 366.00 | ▲5.40 | ▲1.5% |
| 24-05-07 | 360.60 | ▲5.80 | ▲1.63% |
| 24-05-03 | 354.80 | ▲6.60 | ▲1.9% |
| 24-05-02 | 348.20 | ▼-0.40 | ▼-0.11% |
| 24-05-01 | 348.60 | ▼-4.20 | ▼-1.19% |
| 24-04-30 | 352.80 | ▼-6.00 | ▼-1.67% |