[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Silgan : ( SLGN:US )
47.83USD ▼ -0.85 (-1.75%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 47.83 | ▼-0.85 | ▼-1.75% |
| 25-04-09 | 48.68 | ▲3.20 | ▲7.04% |
| 25-04-08 | 45.48 | ▼-0.52 | ▼-1.13% |
| 25-04-07 | 46.00 | ▼-1.82 | ▼-3.81% |
| 25-04-04 | 47.82 | ▼-1.77 | ▼-3.57% |
| 25-04-03 | 49.59 | ▼-2.02 | ▼-3.91% |
| 25-04-02 | 51.61 | ▲0.31 | ▲0.6% |
| 25-04-01 | 51.30 | ▲0.18 | ▲0.35% |
| 25-03-31 | 51.12 | ▲0.41 | ▲0.81% |
| 25-03-28 | 50.71 | ▼-0.78 | ▼-1.51% |
| 25-03-27 | 51.49 | ▲0.46 | ▲0.9% |
| 25-03-26 | 51.03 | ▲1.05 | ▲2.1% |
| 25-03-25 | 49.98 | ▼-0.10 | ▼-0.2% |
| 25-03-24 | 50.08 | ▲0.31 | ▲0.62% |
| 25-03-21 | 49.77 | ▼-0.58 | ▼-1.15% |
| 25-03-20 | 50.35 | ▲0.33 | ▲0.66% |
| 25-03-19 | 50.02 | ▲0.32 | ▲0.64% |
| 25-03-18 | 49.70 | ▼-0.13 | ▼-0.26% |
| 25-03-17 | 49.83 | ▲0.21 | ▲0.42% |
| 25-03-14 | 49.62 | ▲0.80 | ▲1.64% |
| 25-03-13 | 48.82 | ▼-0.51 | ▼-1.03% |
| 25-03-12 | 49.33 | ▼-1.44 | ▼-2.84% |
| 25-03-11 | 50.77 | ▼-0.70 | ▼-1.36% |
| 25-03-10 | 51.47 | ▼-1.54 | ▼-2.91% |
| 25-03-07 | 53.01 | ▲1.15 | ▲2.22% |
| 25-03-06 | 51.86 | ▲0.01 | ▲0.02% |
| 25-03-05 | 51.85 | ▲0.48 | ▲0.93% |
| 25-03-04 | 51.37 | ▼-1.30 | ▼-2.47% |
| 25-03-03 | 52.67 | ▼-1.64 | ▼-3.02% |
| 25-02-28 | 54.31 | ▲0.73 | ▲1.36% |
| 25-02-27 | 53.58 | ▼-1.14 | ▼-2.08% |
| 25-02-26 | 54.72 | ▼-0.40 | ▼-0.73% |
| 25-02-25 | 55.12 | ▲0.60 | ▲1.1% |
| 25-02-24 | 54.52 | ▲0.12 | ▲0.22% |
| 25-02-21 | 54.40 | ▼-1.12 | ▼-2.02% |
| 25-02-20 | 55.52 | ▲0.79 | ▲1.44% |
| 25-02-19 | 54.73 | ▲0.56 | ▲1.03% |
| 25-02-18 | 54.17 | ▲0.49 | ▲0.91% |
| 25-02-14 | 53.68 | ▲0.48 | ▲0.9% |
| 25-02-13 | 53.20 | ▲0.85 | ▲1.62% |
| 25-02-12 | 52.35 | ▼-0.62 | ▼-1.17% |
| 25-02-11 | 52.97 | ▼-0.33 | ▼-0.62% |
| 25-02-10 | 53.30 | ▼-0.45 | ▼-0.84% |
| 25-02-07 | 53.75 | ▼-0.49 | ▼-0.9% |
| 25-02-06 | 54.24 | ▼-0.74 | ▼-1.35% |
| 25-02-05 | 54.98 | ▲0.22 | ▲0.4% |
| 25-02-04 | 54.76 | ▼-0.06 | ▼-0.11% |
| 25-02-03 | 54.82 | ▼-0.20 | ▼-0.36% |
| 25-01-31 | 55.02 | ▼-1.13 | ▼-2.01% |
| 25-01-30 | 56.15 | ▲0.37 | ▲0.66% |
| 25-01-29 | 55.78 | ▲2.77 | ▲5.23% |
| 25-01-28 | 53.01 | ▼-0.40 | ▼-0.75% |
| 25-01-27 | 53.41 | ▲0.87 | ▲1.66% |
| 25-01-24 | 52.54 | ▲0.01 | ▲0.02% |
| 25-01-23 | 52.53 | ▲0.14 | ▲0.27% |
| 25-01-22 | 52.39 | ▼-0.61 | ▼-1.15% |
| 25-01-21 | 53.00 | ▲0.39 | ▲0.74% |
| 25-01-17 | 52.61 | ▼-0.21 | ▼-0.4% |
| 25-01-16 | 52.82 | ▲0.31 | ▲0.59% |
| 25-01-15 | 52.51 | ▲0.61 | ▲1.18% |
| 25-01-14 | 51.90 | ▲0.54 | ▲1.05% |
| 25-01-13 | 51.36 | ▲0.84 | ▲1.66% |
| 25-01-10 | 50.52 | ▼-0.54 | ▼-1.06% |
| 25-01-08 | 51.06 | ▼-0.14 | ▼-0.27% |
| 25-01-07 | 51.20 | ▲0.23 | ▲0.45% |
| 25-01-06 | 50.97 | ▼-0.04 | ▼-0.08% |
| 25-01-03 | 51.01 | ▼-0.04 | ▼-0.08% |
| 25-01-02 | 51.05 | ▼-1.00 | ▼-1.92% |
| 24-12-31 | 52.05 | ▲0.32 | ▲0.62% |
| 24-12-30 | 51.73 | ▼-0.82 | ▼-1.56% |
| 24-12-27 | 52.55 | ▼-0.32 | ▼-0.61% |
| 24-12-26 | 52.87 | ▼-0.09 | ▼-0.17% |
| 24-12-24 | 52.96 | ▲0.47 | ▲0.9% |
| 24-12-23 | 52.49 | ▲0.31 | ▲0.59% |
| 24-12-20 | 52.18 | ▲0.26 | ▲0.5% |
| 24-12-19 | 51.92 | ▼-0.24 | ▼-0.46% |
| 24-12-18 | 52.16 | ▼-1.37 | ▼-2.56% |
| 24-12-17 | 53.53 | ▼-0.65 | ▼-1.2% |
| 24-12-16 | 54.18 | ▼-0.64 | ▼-1.17% |
| 24-12-13 | 54.82 | ▲0.13 | ▲0.24% |
| 24-12-12 | 54.69 | ▼-0.12 | ▼-0.22% |
| 24-12-11 | 54.81 | ▼-0.33 | ▼-0.6% |
| 24-12-10 | 55.14 | ▼-0.70 | ▼-1.25% |
| 24-12-09 | 55.84 | ▲0.46 | ▲0.83% |
| 24-12-06 | 55.38 | ▼-1.05 | ▼-1.86% |
| 24-12-05 | 56.43 | ▼-0.03 | ▼-0.05% |
| 24-12-04 | 56.46 | ▼-0.29 | ▼-0.51% |
| 24-12-03 | 56.75 | ▼-0.47 | ▼-0.82% |
| 24-12-02 | 57.22 | ▼-0.31 | ▼-0.54% |
| 24-11-29 | 57.53 | ▲0.08 | ▲0.14% |
| 24-11-27 | 57.45 | ▲0.28 | ▲0.49% |
| 24-11-26 | 57.17 | ▲0.05 | ▲0.09% |
| 24-11-25 | 57.12 | ▲0.59 | ▲1.04% |
| 24-11-22 | 56.53 | ▲0.93 | ▲1.67% |
| 24-11-21 | 55.60 | ▲0.83 | ▲1.52% |
| 24-11-20 | 54.77 | ▲0.48 | ▲0.88% |
| 24-11-19 | 54.29 | ▲0.09 | ▲0.17% |
| 24-11-18 | 54.20 | ▲0.65 | ▲1.21% |
| 24-11-15 | 53.55 | ▼-0.38 | ▼-0.7% |
| 24-11-14 | 53.93 | ▼-1.20 | ▼-2.18% |
| 24-11-13 | 55.13 | ▲0.61 | ▲1.12% |
| 24-11-12 | 54.52 | ▲0.45 | ▲0.83% |
| 24-11-11 | 54.07 | ▲0.43 | ▲0.8% |
| 24-11-08 | 53.64 | ▲0.13 | ▲0.24% |
| 24-11-07 | 53.51 | ▼-0.46 | ▼-0.85% |
| 24-11-06 | 53.97 | ▲0.88 | ▲1.66% |
| 24-11-05 | 53.09 | ▲0.02 | ▲0.04% |
| 24-11-04 | 53.07 | ▲0.43 | ▲0.82% |
| 24-11-01 | 52.64 | ▲0.90 | ▲1.74% |
| 24-10-31 | 51.74 | ▼-0.67 | ▼-1.28% |
| 24-10-30 | 52.41 | ▲1.62 | ▲3.19% |
| 24-10-29 | 50.79 | ▼-0.37 | ▼-0.72% |
| 24-10-28 | 51.16 | ▲0.26 | ▲0.51% |
| 24-10-25 | 50.90 | ▼-0.05 | ▼-0.1% |
| 24-10-24 | 50.95 | -0.00 | -0% |
| 24-10-23 | 50.95 | ▼-0.14 | ▼-0.27% |
| 24-10-22 | 51.09 | ▼-0.29 | ▼-0.56% |
| 24-10-21 | 51.38 | ▼-1.07 | ▼-2.04% |
| 24-10-18 | 52.45 | ▲0.73 | ▲1.41% |
| 24-10-17 | 51.72 | ▲0.15 | ▲0.29% |
| 24-10-16 | 51.57 | ▲0.11 | ▲0.21% |
| 24-10-15 | 51.46 | ▼-0.44 | ▼-0.85% |
| 24-10-14 | 51.90 | ▲0.33 | ▲0.64% |
| 24-10-11 | 51.57 | ▲0.68 | ▲1.34% |
| 24-10-10 | 50.89 | ▼-0.03 | ▼-0.06% |
| 24-10-09 | 50.92 | ▲0.32 | ▲0.63% |
| 24-10-08 | 50.60 | ▼-0.37 | ▼-0.73% |
| 24-10-07 | 50.97 | ▼-0.55 | ▼-1.07% |
| 24-10-04 | 51.52 | ▲0.76 | ▲1.5% |
| 24-10-03 | 50.76 | ▼-0.84 | ▼-1.63% |
| 24-10-02 | 51.60 | ▼-0.39 | ▼-0.75% |
| 24-10-01 | 51.99 | ▼-0.51 | ▼-0.97% |
| 24-09-30 | 52.50 | ▲0.95 | ▲1.84% |
| 24-09-27 | 51.55 | ▼-0.24 | ▼-0.46% |
| 24-09-26 | 51.79 | ▲0.97 | ▲1.91% |
| 24-09-25 | 50.82 | ▼-0.41 | ▼-0.8% |
| 24-09-24 | 51.23 | ▼-0.10 | ▼-0.19% |
| 24-09-23 | 51.33 | ▼-0.04 | ▼-0.08% |
| 24-09-20 | 51.37 | ▼-0.65 | ▼-1.25% |
| 24-09-19 | 52.02 | ▲0.57 | ▲1.11% |
| 24-09-18 | 51.45 | ▲0.05 | ▲0.1% |
| 24-09-17 | 51.40 | ▲0.13 | ▲0.25% |
| 24-09-16 | 51.27 | ▲0.74 | ▲1.46% |
| 24-09-13 | 50.53 | ▲0.53 | ▲1.06% |
| 24-09-12 | 50.00 | ▲0.40 | ▲0.81% |
| 24-09-11 | 49.60 | ▼-0.36 | ▼-0.72% |
| 24-09-10 | 49.96 | ▲0.01 | ▲0.02% |
| 24-09-09 | 49.95 | ▼-0.53 | ▼-1.05% |
| 24-09-06 | 50.48 | ▲0.13 | ▲0.26% |
| 24-09-05 | 50.35 | ▼-0.56 | ▼-1.1% |
| 24-09-04 | 50.91 | ▼-0.35 | ▼-0.68% |
| 24-09-03 | 51.26 | ▼-1.01 | ▼-1.93% |
| 24-08-30 | 52.27 | ▲0.49 | ▲0.95% |
| 24-08-29 | 51.78 | ▲0.55 | ▲1.07% |
| 24-08-28 | 51.23 | ▲0.38 | ▲0.75% |
| 24-08-27 | 50.85 | ▼-0.50 | ▼-0.97% |
| 24-08-26 | 51.35 | ▲0.08 | ▲0.16% |
| 24-08-23 | 51.27 | ▲0.47 | ▲0.93% |
| 24-08-22 | 50.80 | ▲0.15 | ▲0.3% |
| 24-08-21 | 50.65 | ▲0.45 | ▲0.9% |
| 24-08-20 | 50.20 | ▲0.23 | ▲0.46% |
| 24-08-19 | 49.97 | ▼-0.14 | ▼-0.28% |
| 24-08-16 | 50.11 | ▲0.48 | ▲0.97% |
| 24-08-15 | 49.63 | ▲0.63 | ▲1.29% |
| 24-08-14 | 49.00 | ▼-0.17 | ▼-0.35% |
| 24-08-13 | 49.17 | ▲0.69 | ▲1.42% |
| 24-08-12 | 48.48 | ▼-0.48 | ▼-0.98% |
| 24-08-09 | 48.96 | ▼-0.14 | ▼-0.29% |
| 24-08-08 | 49.10 | ▲0.39 | ▲0.8% |
| 24-08-07 | 48.71 | ▼-0.37 | ▼-0.75% |
| 24-08-06 | 49.08 | ▲0.68 | ▲1.4% |
| 24-08-05 | 48.40 | ▼-2.86 | ▼-5.58% |
| 24-08-02 | 51.26 | ▼-1.43 | ▼-2.71% |
| 24-08-01 | 52.69 | ▲1.26 | ▲2.45% |
| 24-07-31 | 51.43 | ▲2.69 | ▲5.52% |
| 24-07-30 | 48.74 | ▲0.92 | ▲1.92% |
| 24-07-29 | 47.82 | ▼-0.03 | ▼-0.06% |
| 24-07-26 | 47.85 | ▲0.87 | ▲1.85% |
| 24-07-25 | 46.98 | ▲0.60 | ▲1.29% |
| 24-07-24 | 46.38 | ▲0.47 | ▲1.02% |
| 24-07-23 | 45.91 | ▲0.36 | ▲0.79% |
| 24-07-22 | 45.55 | ▲0.22 | ▲0.49% |
| 24-07-19 | 45.33 | ▼-0.59 | ▼-1.28% |
| 24-07-18 | 45.92 | ▲0.17 | ▲0.37% |
| 24-07-17 | 45.75 | ▲0.13 | ▲0.28% |
| 24-07-16 | 45.62 | ▲0.86 | ▲1.92% |
| 24-07-15 | 44.76 | ▲0.48 | ▲1.08% |
| 24-07-12 | 44.28 | ▲0.85 | ▲1.96% |
| 24-07-11 | 43.43 | ▲0.87 | ▲2.04% |
| 24-07-10 | 42.56 | ▲0.21 | ▲0.5% |
| 24-07-09 | 42.35 | ▼-0.33 | ▼-0.77% |
| 24-07-08 | 42.68 | ▲1.36 | ▲3.29% |
| 24-07-05 | 41.32 | ▼-0.56 | ▼-1.34% |
| 24-07-03 | 41.88 | ▲0.07 | ▲0.17% |
| 24-07-02 | 41.81 | ▼-0.05 | ▼-0.12% |
| 24-07-01 | 41.86 | ▼-0.47 | ▼-1.11% |
| 24-06-28 | 42.33 | ▼-0.50 | ▼-1.17% |
| 24-06-27 | 42.83 | ▼-0.68 | ▼-1.56% |
| 24-06-26 | 43.51 | ▼-0.35 | ▼-0.8% |
| 24-06-25 | 43.86 | ▼-0.44 | ▼-0.99% |
| 24-06-24 | 44.30 | ▲0.04 | ▲0.09% |
| 24-06-21 | 44.26 | ▲0.02 | ▲0.05% |
| 24-06-20 | 44.24 | ▲0.27 | ▲0.61% |
| 24-06-18 | 43.97 | ▼-0.03 | ▼-0.07% |
| 24-06-17 | 44.00 | ▼-0.12 | ▼-0.27% |
| 24-06-14 | 44.12 | ▼-0.27 | ▼-0.61% |
| 24-06-13 | 44.39 | ▼-0.91 | ▼-2.01% |
| 24-06-12 | 45.30 | ▼-0.37 | ▼-0.81% |
| 24-06-11 | 45.67 | ▼-0.12 | ▼-0.26% |
| 24-06-10 | 45.79 | ▼-0.15 | ▼-0.33% |
| 24-06-07 | 45.94 | ▼-0.18 | ▼-0.39% |
| 24-06-06 | 46.12 | ▲0.36 | ▲0.79% |
| 24-06-05 | 45.76 | ▲0.10 | ▲0.22% |
| 24-06-04 | 45.66 | ▼-1.17 | ▼-2.5% |
| 24-06-03 | 46.83 | ▼-0.42 | ▼-0.89% |
| 24-05-31 | 47.25 | ▲0.78 | ▲1.68% |
| 24-05-30 | 46.47 | ▲0.28 | ▲0.61% |
| 24-05-29 | 46.19 | ▼-0.44 | ▼-0.94% |
| 24-05-28 | 46.63 | ▼-0.09 | ▼-0.19% |
| 24-05-24 | 46.72 | ▲0.15 | ▲0.32% |
| 24-05-23 | 46.57 | ▼-0.11 | ▼-0.24% |
| 24-05-22 | 46.68 | ▼-0.28 | ▼-0.6% |
| 24-05-21 | 46.96 | ▲0.09 | ▲0.19% |
| 24-05-20 | 46.87 | ▼-0.35 | ▼-0.74% |
| 24-05-17 | 47.22 | ▼-0.15 | ▼-0.32% |
| 24-05-16 | 47.37 | ▲0.26 | ▲0.55% |
| 24-05-15 | 47.11 | ▼-0.45 | ▼-0.95% |
| 24-05-14 | 47.56 | ▲0.16 | ▲0.34% |
| 24-05-13 | 47.40 | ▼-0.44 | ▼-0.92% |
| 24-05-10 | 47.84 | ▲1.03 | ▲2.2% |
| 24-05-09 | 46.81 | ▲0.35 | ▲0.75% |
| 24-05-08 | 46.46 | ▼-0.68 | ▼-1.44% |
| 24-05-07 | 47.14 | ▲0.50 | ▲1.07% |
| 24-05-06 | 46.64 | ▲0.36 | ▲0.78% |
| 24-05-03 | 46.28 | ▲0.89 | ▲1.96% |
| 24-05-02 | 45.39 | ▲0.67 | ▲1.5% |
| 24-05-01 | 44.72 | ▼-1.94 | ▼-4.16% |
| 24-04-30 | 46.66 | ▼-0.63 | ▼-1.33% |
| 24-04-29 | 47.29 | ▲0.33 | ▲0.7% |
| 24-04-26 | 46.96 | ▼-0.06 | ▼-0.13% |
| 24-04-25 | 47.02 | ▼-0.30 | ▼-0.63% |
| 24-04-24 | 47.32 | ▲0.09 | ▲0.19% |
| 24-04-23 | 47.23 | ▲0.19 | ▲0.4% |
| 24-04-22 | 47.04 | ▼-0.36 | ▼-0.76% |
| 24-04-19 | 47.40 | ▲0.56 | ▲1.2% |
| 24-04-18 | 46.84 | ▲0.05 | ▲0.11% |
| 24-04-17 | 46.79 | ▼-0.26 | ▼-0.55% |
| 24-04-16 | 47.05 | ▼-0.20 | ▼-0.42% |
| 24-04-15 | 47.25 | ▼-0.22 | ▼-0.46% |
| 24-04-12 | 47.47 | ▼-1.21 | ▼-2.49% |