[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Signet Jewelers : ( SIG:US )
55.17USD ▲ 0.28 (0.51%)
2025-04-07
최근 1년 일별 시세
(2025-04-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-07 | 55.17 | ▲0.28 | ▲0.51% |
| 25-04-04 | 54.89 | ▲0.17 | ▲0.31% |
| 25-04-03 | 54.72 | ▼-5.81 | ▼-9.6% |
| 25-04-02 | 60.53 | ▲1.06 | ▲1.78% |
| 25-04-01 | 59.47 | ▲1.41 | ▲2.43% |
| 25-03-31 | 58.06 | ▼-0.77 | ▼-1.31% |
| 25-03-28 | 58.83 | ▼-1.59 | ▼-2.63% |
| 25-03-27 | 60.42 | ▼-0.11 | ▼-0.18% |
| 25-03-26 | 60.53 | ▲0.27 | ▲0.45% |
| 25-03-25 | 60.26 | ▼-1.01 | ▼-1.65% |
| 25-03-24 | 61.27 | ▲3.21 | ▲5.53% |
| 25-03-21 | 58.06 | ▲1.76 | ▲3.13% |
| 25-03-20 | 56.30 | ▼-0.35 | ▼-0.62% |
| 25-03-19 | 56.65 | ▲8.35 | ▲17.29% |
| 25-03-18 | 48.30 | ▼-0.05 | ▼-0.1% |
| 25-03-17 | 48.35 | ▲0.40 | ▲0.83% |
| 25-03-14 | 47.95 | ▲1.53 | ▲3.3% |
| 25-03-13 | 46.42 | ▼-2.00 | ▼-4.13% |
| 25-03-12 | 48.42 | ▲1.16 | ▲2.45% |
| 25-03-11 | 47.26 | ▼-0.91 | ▼-1.89% |
| 25-03-10 | 48.17 | ▼-2.13 | ▼-4.23% |
| 25-03-07 | 50.30 | ▲0.30 | ▲0.6% |
| 25-03-06 | 50.00 | ▲0.64 | ▲1.3% |
| 25-03-05 | 49.36 | ▲1.42 | ▲2.96% |
| 25-03-04 | 47.94 | ▼-0.78 | ▼-1.6% |
| 25-03-03 | 48.72 | ▼-3.60 | ▼-6.88% |
| 25-02-28 | 52.32 | ▲2.59 | ▲5.21% |
| 25-02-27 | 49.73 | ▼-2.95 | ▼-5.6% |
| 25-02-26 | 52.68 | ▲1.18 | ▲2.29% |
| 25-02-25 | 51.50 | ▲0.54 | ▲1.06% |
| 25-02-24 | 50.96 | ▼-1.79 | ▼-3.39% |
| 25-02-21 | 52.75 | ▼-1.34 | ▼-2.48% |
| 25-02-20 | 54.09 | ▼-1.63 | ▼-2.93% |
| 25-02-19 | 55.72 | ▼-0.28 | ▼-0.5% |
| 25-02-18 | 56.00 | ▲2.30 | ▲4.28% |
| 25-02-14 | 53.70 | ▲1.00 | ▲1.9% |
| 25-02-13 | 52.70 | ▼-1.66 | ▼-3.05% |
| 25-02-12 | 54.36 | ▼-0.55 | ▼-1% |
| 25-02-11 | 54.91 | ▲0.72 | ▲1.33% |
| 25-02-10 | 54.19 | ▲1.39 | ▲2.63% |
| 25-02-07 | 52.80 | ▼-1.99 | ▼-3.63% |
| 25-02-06 | 54.79 | ▼-1.71 | ▼-3.03% |
| 25-02-05 | 56.50 | ▼-0.43 | ▼-0.76% |
| 25-02-04 | 56.93 | ▼-1.00 | ▼-1.73% |
| 25-02-03 | 57.93 | ▼-1.30 | ▼-2.19% |
| 25-01-31 | 59.23 | ▼-1.10 | ▼-1.82% |
| 25-01-30 | 60.33 | ▲1.85 | ▲3.16% |
| 25-01-29 | 58.48 | ▼-0.15 | ▼-0.26% |
| 25-01-28 | 58.63 | ▼-0.91 | ▼-1.53% |
| 25-01-27 | 59.54 | ▼-0.91 | ▼-1.51% |
| 25-01-24 | 60.45 | ▼-0.34 | ▼-0.56% |
| 25-01-23 | 60.79 | ▲1.42 | ▲2.39% |
| 25-01-22 | 59.37 | ▲2.05 | ▲3.58% |
| 25-01-21 | 57.32 | ▼-0.16 | ▼-0.28% |
| 25-01-17 | 57.48 | ▲0.89 | ▲1.57% |
| 25-01-16 | 56.59 | ▼-2.33 | ▼-3.95% |
| 25-01-15 | 58.92 | ▲0.92 | ▲1.59% |
| 25-01-14 | 58.00 | ▼-16.04 | ▼-21.66% |
| 25-01-13 | 74.04 | ▼-2.59 | ▼-3.38% |
| 25-01-10 | 76.63 | ▲2.15 | ▲2.89% |
| 25-01-08 | 74.48 | ▼-2.59 | ▼-3.36% |
| 25-01-07 | 77.07 | ▲0.62 | ▲0.81% |
| 25-01-06 | 76.45 | ▼-0.92 | ▼-1.19% |
| 25-01-03 | 77.37 | ▼-0.66 | ▼-0.85% |
| 25-01-02 | 78.03 | ▼-2.68 | ▼-3.32% |
| 24-12-31 | 80.71 | ▲0.23 | ▲0.29% |
| 24-12-30 | 80.48 | ▼-1.49 | ▼-1.82% |
| 24-12-27 | 81.97 | ▼-0.49 | ▼-0.59% |
| 24-12-26 | 82.46 | ▲1.25 | ▲1.54% |
| 24-12-24 | 81.21 | ▲0.21 | ▲0.26% |
| 24-12-23 | 81.00 | ▼-0.14 | ▼-0.17% |
| 24-12-20 | 81.14 | ▲1.66 | ▲2.09% |
| 24-12-19 | 79.48 | ▲0.06 | ▲0.08% |
| 24-12-18 | 79.42 | ▼-2.12 | ▼-2.6% |
| 24-12-17 | 81.54 | ▼-3.07 | ▼-3.63% |
| 24-12-16 | 84.61 | ▲0.54 | ▲0.64% |
| 24-12-13 | 84.07 | ▼-1.01 | ▼-1.19% |
| 24-12-12 | 85.08 | ▲0.07 | ▲0.08% |
| 24-12-11 | 85.01 | ▲0.21 | ▲0.25% |
| 24-12-10 | 84.80 | ▼-1.67 | ▼-1.93% |
| 24-12-09 | 86.47 | ▼-5.33 | ▼-5.81% |
| 24-12-06 | 91.80 | ▲4.86 | ▲5.59% |
| 24-12-05 | 86.94 | ▼-11.79 | ▼-11.94% |
| 24-12-04 | 98.73 | ▲0.42 | ▲0.43% |
| 24-12-03 | 98.31 | ▼-1.14 | ▼-1.15% |
| 24-12-02 | 99.45 | ▼-0.75 | ▼-0.75% |
| 24-11-29 | 100.20 | ▲0.22 | ▲0.22% |
| 24-11-27 | 99.98 | ▼-2.11 | ▼-2.07% |
| 24-11-26 | 102.09 | ▼-2.04 | ▼-1.96% |
| 24-11-25 | 104.13 | ▲1.53 | ▲1.49% |
| 24-11-22 | 102.60 | ▲2.43 | ▲2.43% |
| 24-11-21 | 100.17 | ▲3.47 | ▲3.59% |
| 24-11-20 | 96.70 | ▲2.11 | ▲2.23% |
| 24-11-19 | 94.59 | ▼-0.61 | ▼-0.64% |
| 24-11-18 | 95.20 | ▼-1.96 | ▼-2.02% |
| 24-11-15 | 97.16 | ▼-0.50 | ▼-0.51% |
| 24-11-14 | 97.66 | ▼-0.26 | ▼-0.27% |
| 24-11-13 | 97.92 | ▼-0.67 | ▼-0.68% |
| 24-11-12 | 98.59 | ▲0.52 | ▲0.53% |
| 24-11-11 | 98.07 | ▲0.52 | ▲0.53% |
| 24-11-08 | 97.55 | ▼-0.46 | ▼-0.47% |
| 24-11-07 | 98.01 | ▲0.71 | ▲0.73% |
| 24-11-06 | 97.30 | ▲5.62 | ▲6.13% |
| 24-11-05 | 91.68 | ▲0.51 | ▲0.56% |
| 24-11-04 | 91.17 | ▼-0.88 | ▼-0.96% |
| 24-11-01 | 92.05 | ▲0.37 | ▲0.4% |
| 24-10-31 | 91.68 | ▼-0.86 | ▼-0.93% |
| 24-10-30 | 92.54 | ▼-0.85 | ▼-0.91% |
| 24-10-29 | 93.39 | ▲0.92 | ▲0.99% |
| 24-10-28 | 92.47 | ▲0.61 | ▲0.66% |
| 24-10-25 | 91.86 | ▼-0.98 | ▼-1.06% |
| 24-10-24 | 92.84 | ▼-0.78 | ▼-0.83% |
| 24-10-23 | 93.62 | ▼-2.03 | ▼-2.12% |
| 24-10-22 | 95.65 | ▼-0.95 | ▼-0.98% |
| 24-10-21 | 96.60 | ▼-4.23 | ▼-4.2% |
| 24-10-18 | 100.83 | ▲0.04 | ▲0.04% |
| 24-10-17 | 100.79 | ▼-0.85 | ▼-0.84% |
| 24-10-16 | 101.64 | ▲2.11 | ▲2.12% |
| 24-10-15 | 99.53 | ▲1.95 | ▲2% |
| 24-10-14 | 97.58 | ▲1.42 | ▲1.48% |
| 24-10-11 | 96.16 | ▼-0.56 | ▼-0.58% |
| 24-10-10 | 96.72 | ▼-1.86 | ▼-1.89% |
| 24-10-09 | 98.58 | ▼-1.12 | ▼-1.12% |
| 24-10-08 | 99.70 | ▲1.03 | ▲1.04% |
| 24-10-07 | 98.67 | ▲0.60 | ▲0.61% |
| 24-10-04 | 98.07 | ▲2.76 | ▲2.9% |
| 24-10-03 | 95.31 | ▲0.63 | ▲0.67% |
| 24-10-02 | 94.68 | ▼-0.30 | ▼-0.32% |
| 24-10-01 | 94.98 | ▼-8.16 | ▼-7.91% |
| 24-09-30 | 103.14 | ▲2.17 | ▲2.15% |
| 24-09-27 | 100.97 | ▲2.46 | ▲2.5% |
| 24-09-26 | 98.51 | ▼-1.75 | ▼-1.75% |
| 24-09-25 | 100.26 | ▲0.91 | ▲0.92% |
| 24-09-24 | 99.35 | ▲1.42 | ▲1.45% |
| 24-09-23 | 97.93 | ▲2.95 | ▲3.11% |
| 24-09-20 | 94.98 | ▼-2.18 | ▼-2.24% |
| 24-09-19 | 97.16 | ▲4.04 | ▲4.34% |
| 24-09-18 | 93.12 | ▼-0.44 | ▼-0.47% |
| 24-09-17 | 93.56 | ▲1.68 | ▲1.83% |
| 24-09-16 | 91.88 | ▲0.73 | ▲0.8% |
| 24-09-13 | 91.15 | ▲4.21 | ▲4.84% |
| 24-09-12 | 86.94 | ▲8.85 | ▲11.33% |
| 24-09-11 | 78.09 | ▲1.83 | ▲2.4% |
| 24-09-10 | 76.26 | ▲0.47 | ▲0.62% |
| 24-09-09 | 75.79 | ▼-1.16 | ▼-1.51% |
| 24-09-06 | 76.95 | ▼-0.59 | ▼-0.76% |
| 24-09-05 | 77.54 | ▼-2.75 | ▼-3.43% |
| 24-09-04 | 80.29 | ▼-0.26 | ▼-0.32% |
| 24-09-03 | 80.55 | ▼-3.55 | ▼-4.22% |
| 24-08-30 | 84.10 | ▼-0.30 | ▼-0.36% |
| 24-08-29 | 84.40 | ▲1.74 | ▲2.11% |
| 24-08-28 | 82.66 | ▼-0.33 | ▼-0.4% |
| 24-08-27 | 82.99 | ▲0.67 | ▲0.81% |
| 24-08-26 | 82.32 | ▲2.03 | ▲2.53% |
| 24-08-23 | 80.29 | ▲2.36 | ▲3.03% |
| 24-08-22 | 77.93 | ▼-0.27 | ▼-0.35% |
| 24-08-21 | 78.20 | ▲0.54 | ▲0.7% |
| 24-08-20 | 77.66 | ▲0.61 | ▲0.79% |
| 24-08-19 | 77.05 | ▼-0.52 | ▼-0.67% |
| 24-08-16 | 77.57 | ▼-0.61 | ▼-0.78% |
| 24-08-15 | 78.18 | ▲3.67 | ▲4.93% |
| 24-08-14 | 74.51 | ▼-1.03 | ▼-1.36% |
| 24-08-13 | 75.54 | ▲2.96 | ▲4.08% |
| 24-08-12 | 72.58 | ▼-1.20 | ▼-1.63% |
| 24-08-09 | 73.78 | ▼-1.58 | ▼-2.1% |
| 24-08-08 | 75.36 | ▲1.61 | ▲2.18% |
| 24-08-07 | 73.75 | ▼-1.86 | ▼-2.46% |
| 24-08-06 | 75.61 | ▼-0.59 | ▼-0.77% |
| 24-08-05 | 76.20 | ▼-2.01 | ▼-2.57% |
| 24-08-02 | 78.21 | ▼-3.87 | ▼-4.71% |
| 24-08-01 | 82.08 | ▼-2.05 | ▼-2.44% |
| 24-07-31 | 84.13 | ▲0.04 | ▲0.05% |
| 24-07-30 | 84.09 | ▼-0.67 | ▼-0.79% |
| 24-07-29 | 84.76 | ▲1.72 | ▲2.07% |
| 24-07-26 | 83.04 | ▲0.37 | ▲0.45% |
| 24-07-25 | 82.67 | ▲0.64 | ▲0.78% |
| 24-07-24 | 82.03 | ▼-2.99 | ▼-3.52% |
| 24-07-23 | 85.02 | ▼-0.25 | ▼-0.29% |
| 24-07-22 | 85.27 | ▲0.98 | ▲1.16% |
| 24-07-19 | 84.29 | ▼-1.63 | ▼-1.9% |
| 24-07-18 | 85.92 | ▼-1.69 | ▼-1.93% |
| 24-07-17 | 87.61 | ▼-0.92 | ▼-1.04% |
| 24-07-16 | 88.53 | ▲1.85 | ▲2.13% |
| 24-07-15 | 86.68 | ▼-1.41 | ▼-1.6% |
| 24-07-12 | 88.09 | ▼-1.84 | ▼-2.05% |
| 24-07-11 | 89.93 | ▲1.89 | ▲2.15% |
| 24-07-10 | 88.04 | ▲3.49 | ▲4.13% |
| 24-07-09 | 84.55 | ▼-2.40 | ▼-2.76% |
| 24-07-08 | 86.95 | ▼-0.32 | ▼-0.37% |
| 24-07-05 | 87.27 | ▼-1.43 | ▼-1.61% |
| 24-07-03 | 88.70 | ▲1.85 | ▲2.13% |
| 24-07-02 | 86.85 | ▼-0.60 | ▼-0.69% |
| 24-07-01 | 87.45 | ▼-2.13 | ▼-2.38% |
| 24-06-28 | 89.58 | ▲0.38 | ▲0.43% |
| 24-06-27 | 89.20 | ▲1.21 | ▲1.38% |
| 24-06-26 | 87.99 | ▲1.23 | ▲1.42% |
| 24-06-25 | 86.76 | ▼-2.70 | ▼-3.02% |
| 24-06-24 | 89.46 | ▼-0.19 | ▼-0.21% |
| 24-06-21 | 89.65 | ▼-2.29 | ▼-2.49% |
| 24-06-20 | 91.94 | ▲0.70 | ▲0.77% |
| 24-06-18 | 91.24 | ▼-0.36 | ▼-0.39% |
| 24-06-17 | 91.60 | ▲4.42 | ▲5.07% |
| 24-06-14 | 87.18 | ▼-5.07 | ▼-5.5% |
| 24-06-13 | 92.25 | ▼-16.17 | ▼-14.91% |
| 24-06-12 | 108.42 | ▲2.79 | ▲2.64% |
| 24-06-11 | 105.63 | ▲1.87 | ▲1.8% |
| 24-06-10 | 103.76 | ▼-1.97 | ▼-1.86% |
| 24-06-07 | 105.73 | ▼-0.99 | ▼-0.93% |
| 24-06-06 | 106.72 | ▼-0.04 | ▼-0.04% |
| 24-06-05 | 106.76 | ▼-0.60 | ▼-0.56% |
| 24-06-04 | 107.36 | ▼-0.99 | ▼-0.91% |
| 24-06-03 | 108.35 | ▼-1.14 | ▼-1.04% |
| 24-05-31 | 109.49 | ▲3.66 | ▲3.46% |
| 24-05-30 | 105.83 | ▲1.50 | ▲1.44% |
| 24-05-29 | 104.33 | ▼-0.23 | ▼-0.22% |
| 24-05-28 | 104.56 | ▲1.82 | ▲1.77% |
| 24-05-24 | 102.74 | ▲1.37 | ▲1.35% |
| 24-05-23 | 101.37 | ▲2.33 | ▲2.35% |
| 24-05-22 | 99.04 | ▼-0.84 | ▼-0.84% |
| 24-05-21 | 99.88 | ▲1.59 | ▲1.62% |
| 24-05-20 | 98.29 | ▼-0.56 | ▼-0.57% |
| 24-05-17 | 98.85 | ▼-2.60 | ▼-2.56% |
| 24-05-16 | 101.45 | ▼-0.76 | ▼-0.74% |
| 24-05-15 | 102.21 | ▲1.03 | ▲1.02% |
| 24-05-14 | 101.18 | ▲1.74 | ▲1.75% |
| 24-05-13 | 99.44 | ▲2.53 | ▲2.61% |
| 24-05-10 | 96.91 | ▲1.06 | ▲1.11% |
| 24-05-09 | 95.85 | ▲1.24 | ▲1.31% |
| 24-05-08 | 94.61 | ▼-2.14 | ▼-2.21% |
| 24-05-07 | 96.75 | ▼-0.43 | ▼-0.44% |
| 24-05-06 | 97.18 | ▲2.83 | ▲3% |
| 24-05-03 | 94.35 | ▼-3.05 | ▼-3.13% |
| 24-05-02 | 97.40 | ▲1.45 | ▲1.51% |
| 24-05-01 | 95.95 | ▼-2.08 | ▼-2.12% |
| 24-04-30 | 98.03 | ▼-4.11 | ▼-4.02% |
| 24-04-29 | 102.14 | ▲0.34 | ▲0.33% |
| 24-04-26 | 101.80 | ▲2.14 | ▲2.15% |
| 24-04-25 | 99.66 | ▲1.07 | ▲1.09% |
| 24-04-24 | 98.59 | ▼-2.49 | ▼-2.46% |
| 24-04-23 | 101.08 | ▲0.97 | ▲0.97% |
| 24-04-22 | 100.11 | ▲4.64 | ▲4.86% |
| 24-04-19 | 95.47 | ▲1.49 | ▲1.59% |
| 24-04-18 | 93.98 | ▼-2.48 | ▼-2.57% |
| 24-04-17 | 96.46 | ▼-0.17 | ▼-0.18% |
| 24-04-16 | 96.63 | ▲1.47 | ▲1.54% |
| 24-04-15 | 95.16 | ▼-0.61 | ▼-0.64% |
| 24-04-12 | 95.77 | ▼-3.83 | ▼-3.85% |
| 24-04-11 | 99.60 | ▼-0.93 | ▼-0.93% |
| 24-04-10 | 100.53 | ▼-1.55 | ▼-1.52% |
| 24-04-09 | 102.08 | ▼-2.19 | ▼-2.1% |