[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Sprouts Farmers Market : ( SFM:US )
156.15USD ▲ 2.23 (1.45%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 156.15 | ▲2.23 | ▲1.45% |
| 25-04-10 | 153.92 | ▲0.26 | ▲0.17% |
| 25-04-09 | 153.66 | ▲9.03 | ▲6.24% |
| 25-04-08 | 144.63 | ▼-2.66 | ▼-1.81% |
| 25-04-07 | 147.29 | ▲2.00 | ▲1.38% |
| 25-04-04 | 145.29 | ▼-7.99 | ▼-5.21% |
| 25-04-03 | 153.28 | ▼-5.06 | ▼-3.2% |
| 25-04-02 | 158.34 | ▲3.09 | ▲1.99% |
| 25-04-01 | 155.25 | ▲2.61 | ▲1.71% |
| 25-03-31 | 152.64 | ▲4.88 | ▲3.3% |
| 25-03-28 | 147.76 | ▼-0.55 | ▼-0.37% |
| 25-03-27 | 148.31 | ▼-1.47 | ▼-0.98% |
| 25-03-26 | 149.78 | ▲0.08 | ▲0.05% |
| 25-03-25 | 149.70 | ▲4.28 | ▲2.94% |
| 25-03-24 | 145.42 | ▲3.03 | ▲2.13% |
| 25-03-21 | 142.39 | ▲2.62 | ▲1.87% |
| 25-03-20 | 139.77 | ▼-1.05 | ▼-0.75% |
| 25-03-19 | 140.82 | ▲3.01 | ▲2.18% |
| 25-03-18 | 137.81 | ▼-3.18 | ▼-2.26% |
| 25-03-17 | 140.99 | ▲4.24 | ▲3.1% |
| 25-03-14 | 136.75 | ▲3.17 | ▲2.37% |
| 25-03-13 | 133.58 | ▼-3.82 | ▼-2.78% |
| 25-03-12 | 137.40 | ▲2.49 | ▲1.85% |
| 25-03-11 | 134.91 | ▲2.16 | ▲1.63% |
| 25-03-10 | 132.75 | ▼-4.22 | ▼-3.08% |
| 25-03-07 | 136.97 | ▼-1.14 | ▼-0.83% |
| 25-03-06 | 138.11 | ▼-6.60 | ▼-4.56% |
| 25-03-05 | 144.71 | ▼-0.64 | ▼-0.44% |
| 25-03-04 | 145.35 | ▼-1.62 | ▼-1.1% |
| 25-03-03 | 146.97 | ▼-1.43 | ▼-0.96% |
| 25-02-28 | 148.40 | ▲5.53 | ▲3.87% |
| 25-02-27 | 142.87 | ▼-8.32 | ▼-5.5% |
| 25-02-26 | 151.19 | ▲6.42 | ▲4.43% |
| 25-02-25 | 144.77 | ▲1.29 | ▲0.9% |
| 25-02-24 | 143.48 | ▲0.16 | ▲0.11% |
| 25-02-21 | 143.32 | ▼-26.48 | ▼-15.59% |
| 25-02-20 | 169.80 | ▼-6.17 | ▼-3.51% |
| 25-02-19 | 175.97 | ▲4.47 | ▲2.61% |
| 25-02-18 | 171.50 | ▼-5.62 | ▼-3.17% |
| 25-02-14 | 177.12 | ▲0.75 | ▲0.43% |
| 25-02-13 | 176.37 | ▲5.89 | ▲3.45% |
| 25-02-12 | 170.48 | ▲4.35 | ▲2.62% |
| 25-02-11 | 166.13 | ▼-2.77 | ▼-1.64% |
| 25-02-10 | 168.90 | ▲0.93 | ▲0.55% |
| 25-02-07 | 167.97 | ▼-1.99 | ▼-1.17% |
| 25-02-06 | 169.96 | ▲0.53 | ▲0.31% |
| 25-02-05 | 169.43 | ▲3.58 | ▲2.16% |
| 25-02-04 | 165.85 | ▲6.10 | ▲3.82% |
| 25-02-03 | 159.75 | ▲1.41 | ▲0.89% |
| 25-01-31 | 158.34 | ▲2.09 | ▲1.34% |
| 25-01-30 | 156.25 | ▲1.14 | ▲0.73% |
| 25-01-29 | 155.11 | ▲2.81 | ▲1.85% |
| 25-01-28 | 152.30 | ▲2.15 | ▲1.43% |
| 25-01-27 | 150.15 | ▲3.40 | ▲2.32% |
| 25-01-24 | 146.75 | ▲0.33 | ▲0.23% |
| 25-01-23 | 146.42 | ▲0.17 | ▲0.12% |
| 25-01-22 | 146.25 | ▼-0.75 | ▼-0.51% |
| 25-01-21 | 147.00 | ▲7.75 | ▲5.57% |
| 25-01-17 | 139.25 | ▼-1.28 | ▼-0.91% |
| 25-01-16 | 140.53 | ▲0.53 | ▲0.38% |
| 25-01-15 | 140.00 | ▲1.93 | ▲1.4% |
| 25-01-14 | 138.07 | ▼-0.55 | ▼-0.4% |
| 25-01-13 | 138.62 | ▲0.64 | ▲0.46% |
| 25-01-10 | 137.98 | ▼-2.22 | ▼-1.58% |
| 25-01-08 | 140.20 | ▲1.26 | ▲0.91% |
| 25-01-07 | 138.94 | ▼-1.82 | ▼-1.29% |
| 25-01-06 | 140.76 | ▲6.11 | ▲4.54% |
| 25-01-03 | 134.65 | ▲1.69 | ▲1.27% |
| 25-01-02 | 132.96 | ▲5.89 | ▲4.64% |
| 24-12-31 | 127.07 | ▼-0.23 | ▼-0.18% |
| 24-12-30 | 127.30 | ▼-1.20 | ▼-0.93% |
| 24-12-27 | 128.50 | ▼-2.03 | ▼-1.56% |
| 24-12-26 | 130.53 | ▼-0.90 | ▼-0.68% |
| 24-12-24 | 131.43 | ▲2.03 | ▲1.57% |
| 24-12-23 | 129.40 | ▼-2.30 | ▼-1.75% |
| 24-12-20 | 131.70 | ▼-2.99 | ▼-2.22% |
| 24-12-19 | 134.69 | ▼-0.50 | ▼-0.37% |
| 24-12-18 | 135.19 | ▼-3.41 | ▼-2.46% |
| 24-12-17 | 138.60 | ▼-4.32 | ▼-3.02% |
| 24-12-16 | 142.92 | ▼-4.87 | ▼-3.3% |
| 24-12-13 | 147.79 | ▼-1.72 | ▼-1.15% |
| 24-12-12 | 149.51 | ▲0.60 | ▲0.4% |
| 24-12-11 | 148.91 | ▲1.99 | ▲1.35% |
| 24-12-10 | 146.92 | ▲2.71 | ▲1.88% |
| 24-12-09 | 144.21 | ▼-6.83 | ▼-4.52% |
| 24-12-06 | 151.04 | ▼-0.67 | ▼-0.44% |
| 24-12-05 | 151.71 | ▼-2.34 | ▼-1.52% |
| 24-12-04 | 154.05 | ▲2.93 | ▲1.94% |
| 24-12-03 | 151.12 | ▲0.20 | ▲0.13% |
| 24-12-02 | 150.92 | ▼-3.56 | ▼-2.3% |
| 24-11-29 | 154.48 | ▲2.51 | ▲1.65% |
| 24-11-27 | 151.97 | ▼-1.34 | ▼-0.87% |
| 24-11-26 | 153.31 | ▲5.33 | ▲3.6% |
| 24-11-25 | 147.98 | ▲0.85 | ▲0.58% |
| 24-11-22 | 147.13 | ▲1.24 | ▲0.85% |
| 24-11-21 | 145.89 | ▲3.14 | ▲2.2% |
| 24-11-20 | 142.75 | ▼-0.69 | ▼-0.48% |
| 24-11-19 | 143.44 | ▲2.02 | ▲1.43% |
| 24-11-18 | 141.42 | ▼-0.58 | ▼-0.41% |
| 24-11-15 | 142.00 | ▲0.17 | ▲0.12% |
| 24-11-14 | 141.83 | ▼-3.62 | ▼-2.49% |
| 24-11-13 | 145.45 | ▼-0.62 | ▼-0.42% |
| 24-11-12 | 146.07 | ▼-0.44 | ▼-0.3% |
| 24-11-11 | 146.51 | ▲1.36 | ▲0.94% |
| 24-11-08 | 145.15 | ▲4.50 | ▲3.2% |
| 24-11-07 | 140.65 | ▼-0.21 | ▼-0.15% |
| 24-11-06 | 140.86 | ▲4.77 | ▲3.51% |
| 24-11-05 | 136.09 | ▲4.30 | ▲3.26% |
| 24-11-04 | 131.79 | ▲1.58 | ▲1.21% |
| 24-11-01 | 130.21 | ▲1.78 | ▲1.39% |
| 24-10-31 | 128.43 | ▲9.59 | ▲8.07% |
| 24-10-30 | 118.84 | ▼-0.85 | ▼-0.71% |
| 24-10-29 | 119.69 | ▼-0.49 | ▼-0.41% |
| 24-10-28 | 120.18 | ▲0.86 | ▲0.72% |
| 24-10-25 | 119.32 | ▲0.54 | ▲0.45% |
| 24-10-24 | 118.78 | ▼-0.07 | ▼-0.06% |
| 24-10-23 | 118.85 | ▲0.58 | ▲0.49% |
| 24-10-22 | 118.27 | ▲0.85 | ▲0.72% |
| 24-10-21 | 117.42 | ▲1.62 | ▲1.4% |
| 24-10-18 | 115.80 | ▼-0.85 | ▼-0.73% |
| 24-10-17 | 116.65 | ▼-0.26 | ▼-0.22% |
| 24-10-16 | 116.91 | ▲0.04 | ▲0.03% |
| 24-10-15 | 116.87 | ▲1.55 | ▲1.34% |
| 24-10-14 | 115.32 | ▼-0.80 | ▼-0.69% |
| 24-10-11 | 116.12 | ▲3.19 | ▲2.82% |
| 24-10-10 | 112.93 | ▼-0.87 | ▼-0.76% |
| 24-10-09 | 113.80 | ▼-1.31 | ▼-1.14% |
| 24-10-08 | 115.11 | ▲2.04 | ▲1.8% |
| 24-10-07 | 113.07 | ▲0.17 | ▲0.15% |
| 24-10-04 | 112.90 | ▲1.86 | ▲1.68% |
| 24-10-03 | 111.04 | ▲0.35 | ▲0.32% |
| 24-10-02 | 110.69 | ▼-0.28 | ▼-0.25% |
| 24-10-01 | 110.97 | ▲0.56 | ▲0.51% |
| 24-09-30 | 110.41 | ▲2.52 | ▲2.34% |
| 24-09-27 | 107.89 | ▼-0.58 | ▼-0.53% |
| 24-09-26 | 108.47 | ▼-1.67 | ▼-1.52% |
| 24-09-25 | 110.14 | ▲1.46 | ▲1.34% |
| 24-09-24 | 108.68 | ▼-0.21 | ▼-0.19% |
| 24-09-23 | 108.89 | ▲3.19 | ▲3.02% |
| 24-09-20 | 105.70 | ▲0.26 | ▲0.25% |
| 24-09-19 | 105.44 | ▲0.58 | ▲0.55% |
| 24-09-18 | 104.86 | ▼-1.97 | ▼-1.84% |
| 24-09-17 | 106.83 | ▲0.22 | ▲0.21% |
| 24-09-16 | 106.61 | ▲4.51 | ▲4.42% |
| 24-09-13 | 102.10 | ▲0.37 | ▲0.36% |
| 24-09-12 | 101.73 | ▲1.03 | ▲1.02% |
| 24-09-11 | 100.70 | ▼-0.85 | ▼-0.84% |
| 24-09-10 | 101.55 | ▲1.45 | ▲1.45% |
| 24-09-09 | 100.10 | ▲1.27 | ▲1.29% |
| 24-09-06 | 98.83 | ▼-0.84 | ▼-0.84% |
| 24-09-05 | 99.67 | ▲2.00 | ▲2.05% |
| 24-09-04 | 97.67 | ▼-2.02 | ▼-2.03% |
| 24-09-03 | 99.69 | ▼-4.36 | ▼-4.19% |
| 24-08-30 | 104.05 | ▲1.51 | ▲1.47% |
| 24-08-29 | 102.54 | ▲0.58 | ▲0.57% |
| 24-08-28 | 101.96 | ▼-0.68 | ▼-0.66% |
| 24-08-27 | 102.64 | ▲1.62 | ▲1.6% |
| 24-08-26 | 101.02 | ▲3.15 | ▲3.22% |
| 24-08-23 | 97.87 | ▲1.86 | ▲1.94% |
| 24-08-22 | 96.01 | ▼-1.90 | ▼-1.94% |
| 24-08-21 | 97.91 | ▼-0.25 | ▼-0.25% |
| 24-08-20 | 98.16 | ▼-0.76 | ▼-0.77% |
| 24-08-19 | 98.92 | ▲0.18 | ▲0.18% |
| 24-08-16 | 98.74 | ▲0.34 | ▲0.35% |
| 24-08-15 | 98.40 | ▲2.82 | ▲2.95% |
| 24-08-14 | 95.58 | ▼-0.04 | ▼-0.04% |
| 24-08-13 | 95.62 | ▼-0.56 | ▼-0.58% |
| 24-08-12 | 96.18 | ▼-0.10 | ▼-0.1% |
| 24-08-09 | 96.28 | ▲0.36 | ▲0.38% |
| 24-08-08 | 95.92 | ▲1.75 | ▲1.86% |
| 24-08-07 | 94.17 | ▼-0.86 | ▼-0.9% |
| 24-08-06 | 95.03 | ▲0.03 | ▲0.03% |
| 24-08-05 | 95.00 | ▼-2.67 | ▼-2.73% |
| 24-08-02 | 97.67 | ▼-3.09 | ▼-3.07% |
| 24-08-01 | 100.76 | ▲0.87 | ▲0.87% |
| 24-07-31 | 99.89 | ▲4.01 | ▲4.18% |
| 24-07-30 | 95.88 | ▲11.22 | ▲13.25% |
| 24-07-29 | 84.66 | ▼-2.04 | ▼-2.35% |
| 24-07-26 | 86.70 | ▲3.49 | ▲4.19% |
| 24-07-25 | 83.21 | ▲0.06 | ▲0.07% |
| 24-07-24 | 83.15 | ▼-0.71 | ▼-0.85% |
| 24-07-23 | 83.86 | ▲0.60 | ▲0.72% |
| 24-07-22 | 83.26 | ▲1.24 | ▲1.51% |
| 24-07-19 | 82.02 | ▼-0.69 | ▼-0.83% |
| 24-07-18 | 82.71 | ▼-0.15 | ▼-0.18% |
| 24-07-17 | 82.86 | ▼-2.27 | ▼-2.67% |
| 24-07-16 | 85.13 | ▲1.29 | ▲1.54% |
| 24-07-15 | 83.84 | ▲1.21 | ▲1.46% |
| 24-07-12 | 82.63 | ▼-0.07 | ▼-0.08% |
| 24-07-11 | 82.70 | ▲2.26 | ▲2.81% |
| 24-07-10 | 80.44 | ▼-0.14 | ▼-0.17% |
| 24-07-09 | 80.58 | ▼-1.96 | ▼-2.37% |
| 24-07-08 | 82.54 | ▲0.03 | ▲0.04% |
| 24-07-05 | 82.51 | ▼-0.13 | ▼-0.16% |
| 24-07-03 | 82.64 | ▼-0.33 | ▼-0.4% |
| 24-07-02 | 82.97 | ▼-0.60 | ▼-0.72% |
| 24-07-01 | 83.57 | ▼-0.09 | ▼-0.11% |
| 24-06-28 | 83.66 | ▲1.98 | ▲2.42% |
| 24-06-27 | 81.68 | ▼-1.39 | ▼-1.67% |
| 24-06-26 | 83.07 | ▲0.32 | ▲0.39% |
| 24-06-25 | 82.75 | ▲2.08 | ▲2.58% |
| 24-06-24 | 80.67 | ▲3.32 | ▲4.29% |
| 24-06-21 | 77.35 | ▲0.36 | ▲0.47% |
| 24-06-20 | 76.99 | ▼-0.76 | ▼-0.98% |
| 24-06-18 | 77.75 | -0.00 | -0% |
| 24-06-17 | 77.75 | ▲2.17 | ▲2.87% |
| 24-06-14 | 75.58 | ▼-0.11 | ▼-0.15% |
| 24-06-13 | 75.69 | ▲0.46 | ▲0.61% |
| 24-06-12 | 75.23 | ▼-0.41 | ▼-0.54% |
| 24-06-11 | 75.64 | ▼-0.49 | ▼-0.64% |
| 24-06-10 | 76.13 | ▼-0.90 | ▼-1.17% |
| 24-06-07 | 77.03 | ▼-1.19 | ▼-1.52% |
| 24-06-06 | 78.22 | ▼-0.52 | ▼-0.66% |
| 24-06-05 | 78.74 | ▲0.39 | ▲0.5% |
| 24-06-04 | 78.35 | ▼-0.50 | ▼-0.63% |
| 24-06-03 | 78.85 | ▼-0.13 | ▼-0.16% |
| 24-05-31 | 78.98 | ▼-0.05 | ▼-0.06% |
| 24-05-30 | 79.03 | ▼-0.13 | ▼-0.16% |
| 24-05-29 | 79.16 | ▲0.22 | ▲0.28% |
| 24-05-28 | 78.94 | ▼-3.84 | ▼-4.64% |
| 24-05-24 | 82.78 | ▲2.09 | ▲2.59% |
| 24-05-23 | 80.69 | ▲1.52 | ▲1.92% |
| 24-05-22 | 79.17 | ▲0.75 | ▲0.96% |
| 24-05-21 | 78.42 | ▼-0.77 | ▼-0.97% |
| 24-05-20 | 79.19 | ▲0.62 | ▲0.79% |
| 24-05-17 | 78.57 | ▲1.19 | ▲1.54% |
| 24-05-16 | 77.38 | ▲0.54 | ▲0.7% |
| 24-05-15 | 76.84 | ▲0.10 | ▲0.13% |
| 24-05-14 | 76.74 | ▲0.65 | ▲0.85% |
| 24-05-13 | 76.09 | ▲0.36 | ▲0.48% |
| 24-05-10 | 75.73 | ▲1.14 | ▲1.53% |
| 24-05-09 | 74.59 | ▼-0.07 | ▼-0.09% |
| 24-05-08 | 74.66 | ▼-0.11 | ▼-0.15% |
| 24-05-07 | 74.77 | ▼-0.23 | ▼-0.31% |
| 24-05-06 | 75.00 | ▲1.32 | ▲1.79% |
| 24-05-03 | 73.68 | ▲1.68 | ▲2.33% |
| 24-05-02 | 72.00 | ▲7.71 | ▲11.99% |
| 24-05-01 | 64.29 | ▼-1.72 | ▼-2.61% |
| 24-04-30 | 66.01 | ▼-1.49 | ▼-2.21% |
| 24-04-29 | 67.50 | ▲0.52 | ▲0.78% |
| 24-04-26 | 66.98 | ▲1.08 | ▲1.64% |
| 24-04-25 | 65.90 | ▲0.31 | ▲0.47% |
| 24-04-24 | 65.59 | ▲0.10 | ▲0.15% |
| 24-04-23 | 65.49 | ▲0.06 | ▲0.09% |
| 24-04-22 | 65.43 | ▲0.28 | ▲0.43% |
| 24-04-19 | 65.15 | ▲2.05 | ▲3.25% |
| 24-04-18 | 63.10 | ▲0.68 | ▲1.09% |
| 24-04-17 | 62.42 | ▲0.13 | ▲0.21% |
| 24-04-16 | 62.29 | ▼-0.03 | ▼-0.05% |
| 24-04-15 | 62.32 | ▼-0.18 | ▼-0.29% |
| 24-04-12 | 62.50 | ▼-1.90 | ▼-2.95% |