[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Sempra Energy : ( SRE:US )
68.35USD ▲ 1.35 (2.01%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 68.35 | ▲1.35 | ▲2.01% |
| 25-04-10 | 67.00 | ▼-1.10 | ▼-1.62% |
| 25-04-09 | 68.10 | ▲4.42 | ▲6.94% |
| 25-04-08 | 63.68 | ▼-2.23 | ▼-3.38% |
| 25-04-04 | 65.91 | ▼-4.97 | ▼-7.01% |
| 25-04-03 | 70.88 | ▼-2.05 | ▼-2.81% |
| 25-04-02 | 72.93 | ▲1.35 | ▲1.89% |
| 25-04-01 | 71.58 | ▲0.20 | ▲0.28% |
| 25-03-31 | 71.38 | ▲1.76 | ▲2.53% |
| 25-03-28 | 69.63 | ▼-0.53 | ▼-0.76% |
| 25-03-27 | 70.15 | ▼-0.71 | ▼-1% |
| 25-03-26 | 70.86 | ▲1.58 | ▲2.28% |
| 25-03-25 | 69.28 | ▼-0.93 | ▼-1.32% |
| 25-03-24 | 70.21 | ▲0.67 | ▲0.96% |
| 25-03-21 | 69.54 | ▼-0.59 | ▼-0.84% |
| 25-03-20 | 70.13 | ▼-0.91 | ▼-1.28% |
| 25-03-19 | 71.04 | ▲0.22 | ▲0.31% |
| 25-03-18 | 70.81 | ▼-0.22 | ▼-0.31% |
| 25-03-17 | 71.03 | ▲0.73 | ▲1.04% |
| 25-03-14 | 70.30 | ▲2.45 | ▲3.61% |
| 25-03-13 | 67.85 | ▼-1.23 | ▼-1.78% |
| 25-03-12 | 69.08 | ▲0.37 | ▲0.54% |
| 25-03-11 | 68.71 | ▼-0.98 | ▼-1.41% |
| 25-03-10 | 69.69 | ▲0.46 | ▲0.66% |
| 25-03-07 | 69.23 | ▼-0.30 | ▼-0.43% |
| 25-03-06 | 69.54 | ▼-2.43 | ▼-3.38% |
| 25-03-05 | 71.97 | ▲1.31 | ▲1.85% |
| 25-03-04 | 70.66 | ▼-0.75 | ▼-1.05% |
| 25-03-03 | 71.41 | ▼-0.10 | ▼-0.14% |
| 25-02-28 | 71.51 | ▼-0.45 | ▼-0.63% |
| 25-02-27 | 71.97 | ▼-0.65 | ▼-0.9% |
| 25-02-26 | 72.62 | ▲1.89 | ▲2.67% |
| 25-02-25 | 70.72 | ▼-16.39 | ▼-18.82% |
| 25-02-21 | 87.11 | ▲1.10 | ▲1.28% |
| 25-02-20 | 86.01 | ▲0.64 | ▲0.75% |
| 25-02-19 | 85.37 | ▲0.77 | ▲0.91% |
| 25-02-18 | 84.60 | ▲0.41 | ▲0.49% |
| 25-02-14 | 84.19 | ▲0.25 | ▲0.3% |
| 25-02-13 | 83.94 | ▲1.00 | ▲1.21% |
| 25-02-12 | 82.95 | ▼-0.43 | ▼-0.52% |
| 25-02-11 | 83.37 | ▲1.29 | ▲1.57% |
| 25-02-10 | 82.08 | ▲0.14 | ▲0.17% |
| 25-02-07 | 81.95 | ▼-0.21 | ▼-0.26% |
| 25-02-06 | 82.15 | ▼-0.16 | ▼-0.19% |
| 25-02-05 | 82.31 | ▲0.84 | ▲1.03% |
| 25-02-04 | 81.47 | ▼-1.16 | ▼-1.4% |
| 25-02-03 | 82.63 | ▼-0.24 | ▼-0.29% |
| 25-01-31 | 82.87 | ▼-0.34 | ▼-0.41% |
| 25-01-30 | 83.21 | ▲1.11 | ▲1.35% |
| 25-01-29 | 82.10 | ▲0.36 | ▲0.44% |
| 25-01-28 | 81.74 | ▼-0.45 | ▼-0.55% |
| 25-01-27 | 82.19 | ▼-0.56 | ▼-0.68% |
| 25-01-24 | 82.76 | ▼-0.13 | ▼-0.16% |
| 25-01-23 | 82.88 | -0.00 | -0% |
| 25-01-22 | 82.88 | ▼-3.60 | ▼-4.16% |
| 25-01-21 | 86.48 | ▲1.28 | ▲1.5% |
| 25-01-17 | 85.20 | ▲1.16 | ▲1.38% |
| 25-01-16 | 84.03 | ▲1.48 | ▲1.79% |
| 25-01-15 | 82.55 | ▲4.44 | ▲5.68% |
| 25-01-14 | 78.11 | ▲1.15 | ▲1.49% |
| 25-01-13 | 76.96 | ▼-1.95 | ▼-2.47% |
| 25-01-10 | 78.91 | ▼-3.88 | ▼-4.69% |
| 25-01-08 | 82.79 | ▼-1.35 | ▼-1.6% |
| 25-01-07 | 84.14 | ▼-0.28 | ▼-0.33% |
| 25-01-06 | 84.42 | ▼-3.15 | ▼-3.6% |
| 25-01-03 | 87.57 | ▲0.47 | ▲0.54% |
| 25-01-02 | 87.10 | ▼-0.59 | ▼-0.67% |
| 24-12-31 | 87.69 | ▲0.27 | ▲0.31% |
| 24-12-30 | 87.42 | ▼-0.41 | ▼-0.47% |
| 24-12-27 | 87.83 | ▲0.16 | ▲0.18% |
| 24-12-26 | 87.67 | ▼-0.29 | ▼-0.33% |
| 24-12-24 | 87.96 | ▲0.93 | ▲1.07% |
| 24-12-23 | 87.03 | ▲0.16 | ▲0.18% |
| 24-12-20 | 86.88 | ▲0.88 | ▲1.02% |
| 24-12-19 | 86.00 | ▲0.69 | ▲0.81% |
| 24-12-18 | 85.32 | ▼-1.66 | ▼-1.91% |
| 24-12-17 | 86.97 | ▼-1.81 | ▼-2.04% |
| 24-12-16 | 88.78 | ▼-0.47 | ▼-0.53% |
| 24-12-13 | 89.25 | ▲1.32 | ▲1.5% |
| 24-12-12 | 87.93 | ▲0.56 | ▲0.64% |
| 24-12-11 | 87.37 | ▼-1.17 | ▼-1.32% |
| 24-12-10 | 88.54 | ▼-0.24 | ▼-0.27% |
| 24-12-09 | 88.78 | ▼-0.78 | ▼-0.87% |
| 24-12-06 | 89.56 | ▼-1.50 | ▼-1.65% |
| 24-12-05 | 91.06 | ▼-0.36 | ▼-0.39% |
| 24-12-04 | 91.42 | ▼-0.78 | ▼-0.85% |
| 24-12-03 | 92.20 | ▲0.08 | ▲0.09% |
| 24-12-02 | 92.12 | ▼-1.55 | ▼-1.65% |
| 24-11-29 | 93.67 | ▼-0.61 | ▼-0.65% |
| 24-11-27 | 94.28 | ▲0.99 | ▲1.06% |
| 24-11-26 | 93.29 | ▼-1.31 | ▼-1.38% |
| 24-11-25 | 94.60 | ▲0.18 | ▲0.19% |
| 24-11-22 | 94.42 | ▼-0.25 | ▼-0.26% |
| 24-11-21 | 94.67 | ▲1.60 | ▲1.72% |
| 24-11-20 | 93.07 | ▼-0.29 | ▼-0.31% |
| 24-11-19 | 93.36 | ▲0.47 | ▲0.51% |
| 24-11-18 | 92.90 | ▲0.73 | ▲0.79% |
| 24-11-15 | 92.17 | ▲1.70 | ▲1.88% |
| 24-11-14 | 90.47 | ▼-1.79 | ▼-1.94% |
| 24-11-13 | 92.26 | ▲0.06 | ▲0.07% |
| 24-11-12 | 92.19 | ▲0.93 | ▲1.02% |
| 24-11-08 | 91.26 | ▲1.51 | ▲1.68% |
| 24-11-07 | 89.75 | ▲1.64 | ▲1.86% |
| 24-11-06 | 88.11 | ▲5.96 | ▲7.25% |
| 24-11-05 | 82.16 | ▲1.45 | ▲1.8% |
| 24-11-04 | 80.71 | ▼-0.87 | ▼-1.07% |
| 24-11-01 | 81.58 | ▼-1.88 | ▼-2.25% |
| 24-10-31 | 83.46 | ▼-0.05 | ▼-0.06% |
| 24-10-30 | 83.51 | ▼-0.04 | ▼-0.05% |
| 24-10-29 | 83.54 | ▼-1.74 | ▼-2.04% |
| 24-10-28 | 85.28 | ▲0.92 | ▲1.09% |
| 24-10-25 | 84.36 | ▼-1.42 | ▼-1.66% |
| 24-10-24 | 85.78 | ▼-0.02 | ▼-0.02% |
| 24-10-23 | 85.80 | ▲0.83 | ▲0.98% |
| 24-10-22 | 84.97 | ▲0.11 | ▲0.13% |
| 24-10-21 | 84.86 | ▼-1.14 | ▼-1.33% |
| 24-10-18 | 86.00 | ▲0.45 | ▲0.53% |
| 24-10-17 | 85.55 | ▼-0.05 | ▼-0.06% |
| 24-10-16 | 85.60 | ▲1.63 | ▲1.94% |
| 24-10-15 | 83.97 | ▲1.74 | ▲2.12% |
| 24-10-11 | 82.23 | ▲0.78 | ▲0.96% |
| 24-10-10 | 81.45 | ▼-0.18 | ▼-0.22% |
| 24-10-09 | 81.63 | ▼-0.09 | ▼-0.11% |
| 24-10-08 | 81.72 | ▲0.17 | ▲0.21% |
| 24-10-07 | 81.54 | ▼-1.05 | ▼-1.27% |
| 24-10-04 | 82.60 | ▲0.03 | ▲0.04% |
| 24-10-03 | 82.57 | ▼-0.86 | ▼-1.03% |
| 24-10-02 | 83.43 | ▼-0.50 | ▼-0.6% |
| 24-10-01 | 83.92 | ▲0.34 | ▲0.41% |
| 24-09-30 | 83.59 | ▲0.33 | ▲0.4% |
| 24-09-27 | 83.26 | ▲1.26 | ▲1.54% |
| 24-09-26 | 82.00 | ▼-1.04 | ▼-1.25% |
| 24-09-25 | 83.04 | ▲0.03 | ▲0.04% |
| 24-09-24 | 83.02 | ▼-1.04 | ▼-1.24% |
| 24-09-23 | 84.06 | ▲0.92 | ▲1.11% |
| 24-09-20 | 83.14 | ▲0.57 | ▲0.69% |
| 24-09-19 | 82.57 | ▼-0.40 | ▼-0.48% |
| 24-09-18 | 82.97 | ▼-0.98 | ▼-1.17% |
| 24-09-17 | 83.96 | ▲0.30 | ▲0.36% |
| 24-09-16 | 83.66 | ▲0.69 | ▲0.83% |
| 24-09-13 | 82.97 | ▲1.27 | ▲1.55% |
| 24-09-12 | 81.70 | ▲0.35 | ▲0.43% |
| 24-09-11 | 81.35 | ▼-0.67 | ▼-0.82% |
| 24-09-10 | 82.01 | ▼-0.94 | ▼-1.13% |
| 24-09-09 | 82.95 | ▲0.77 | ▲0.94% |
| 24-09-06 | 82.18 | ▼-0.81 | ▼-0.98% |
| 24-09-05 | 82.99 | ▼-0.30 | ▼-0.36% |
| 24-09-04 | 83.29 | ▲0.69 | ▲0.84% |
| 24-09-03 | 82.60 | ▲0.37 | ▲0.45% |
| 24-08-30 | 82.23 | ▲0.70 | ▲0.86% |
| 24-08-29 | 81.53 | ▼-0.17 | ▼-0.21% |
| 24-08-28 | 81.70 | ▲0.09 | ▲0.11% |
| 24-08-27 | 81.62 | ▼-0.43 | ▼-0.52% |
| 24-08-26 | 82.04 | ▲0.66 | ▲0.81% |
| 24-08-23 | 81.38 | ▲0.13 | ▲0.16% |
| 24-08-22 | 81.26 | ▲0.28 | ▲0.35% |
| 24-08-21 | 80.98 | ▲0.19 | ▲0.24% |
| 24-08-20 | 80.79 | ▼-0.06 | ▼-0.07% |
| 24-08-19 | 80.84 | ▲0.85 | ▲1.06% |
| 24-08-16 | 79.99 | ▲0.38 | ▲0.48% |
| 24-08-15 | 79.61 | ▲0.83 | ▲1.05% |
| 24-08-14 | 78.78 | ▲0.23 | ▲0.29% |
| 24-08-13 | 78.55 | ▼-0.39 | ▼-0.49% |
| 24-08-12 | 78.94 | ▲0.47 | ▲0.6% |
| 24-08-09 | 78.47 | ▲1.00 | ▲1.29% |
| 24-08-08 | 77.47 | ▲0.20 | ▲0.26% |
| 24-08-07 | 77.27 | ▲0.03 | ▲0.04% |
| 24-08-06 | 77.24 | ▼-1.44 | ▼-1.83% |
| 24-08-05 | 78.67 | ▼-3.03 | ▼-3.71% |
| 24-08-02 | 81.70 | ▲0.28 | ▲0.34% |
| 24-08-01 | 81.42 | ▲1.44 | ▲1.8% |
| 24-07-31 | 79.98 | ▼-0.33 | ▼-0.41% |
| 24-07-30 | 80.30 | ▲1.14 | ▲1.44% |
| 24-07-29 | 79.16 | ▲0.72 | ▲0.92% |
| 24-07-26 | 78.44 | ▲0.23 | ▲0.29% |
| 24-07-25 | 78.21 | ▼-0.89 | ▼-1.13% |
| 24-07-24 | 79.09 | ▲1.40 | ▲1.8% |
| 24-07-23 | 77.69 | ▼-0.28 | ▼-0.36% |
| 24-07-22 | 77.97 | ▲0.48 | ▲0.62% |
| 24-07-19 | 77.49 | ▼-0.31 | ▼-0.4% |
| 24-07-18 | 77.80 | ▲0.11 | ▲0.14% |
| 24-07-17 | 77.69 | ▲1.39 | ▲1.82% |
| 24-07-16 | 76.30 | ▲0.40 | ▲0.53% |
| 24-07-15 | 75.90 | ▼-1.19 | ▼-1.54% |
| 24-07-12 | 77.09 | ▲0.08 | ▲0.1% |
| 24-07-11 | 77.02 | ▲0.86 | ▲1.13% |
| 24-07-10 | 76.15 | ▲0.58 | ▲0.77% |
| 24-07-09 | 75.57 | ▲0.38 | ▲0.51% |
| 24-07-08 | 75.19 | ▼-0.97 | ▼-1.27% |
| 24-07-05 | 76.16 | ▲0.98 | ▲1.3% |
| 24-07-03 | 75.17 | -0.00 | -0% |
| 24-07-02 | 75.17 | ▲0.17 | ▲0.23% |
| 24-07-01 | 75.00 | ▼-1.07 | ▼-1.41% |
| 24-06-28 | 76.07 | ▲0.18 | ▲0.24% |
| 24-06-27 | 75.89 | ▼-0.28 | ▼-0.37% |
| 24-06-26 | 76.17 | ▲0.85 | ▲1.13% |
| 24-06-25 | 75.32 | ▼-1.25 | ▼-1.63% |
| 24-06-24 | 76.57 | ▲1.26 | ▲1.67% |
| 24-06-21 | 75.31 | ▼-0.26 | ▼-0.34% |
| 24-06-20 | 75.57 | ▲0.47 | ▲0.63% |
| 24-06-18 | 75.10 | ▲0.26 | ▲0.35% |
| 24-06-17 | 74.84 | ▼-1.13 | ▼-1.49% |
| 24-06-14 | 75.98 | ▼-0.30 | ▼-0.39% |
| 24-06-13 | 76.27 | ▲0.53 | ▲0.7% |
| 24-06-12 | 75.74 | ▲0.07 | ▲0.09% |
| 24-06-11 | 75.67 | ▲0.59 | ▲0.79% |
| 24-06-10 | 75.08 | ▼-0.38 | ▼-0.5% |
| 24-06-07 | 75.46 | ▼-0.54 | ▼-0.71% |
| 24-06-06 | 76.00 | ▼-0.38 | ▼-0.5% |
| 24-06-05 | 76.38 | ▼-0.86 | ▼-1.11% |
| 24-06-04 | 77.24 | ▲0.52 | ▲0.68% |
| 24-06-03 | 76.72 | ▼-0.25 | ▼-0.32% |
| 24-05-31 | 76.97 | ▲2.63 | ▲3.54% |
| 24-05-30 | 74.34 | ▲0.31 | ▲0.42% |
| 24-05-29 | 74.04 | ▼-1.20 | ▼-1.6% |
| 24-05-28 | 75.24 | ▼-0.64 | ▼-0.84% |
| 24-05-24 | 75.87 | ▼-0.08 | ▼-0.11% |
| 24-05-23 | 75.96 | ▼-1.24 | ▼-1.61% |
| 24-05-22 | 77.20 | ▼-1.21 | ▼-1.54% |
| 24-05-21 | 78.40 | ▲0.26 | ▲0.33% |
| 24-05-20 | 78.14 | ▼-0.01 | ▼-0.01% |
| 24-05-17 | 78.15 | ▲0.41 | ▲0.53% |
| 24-05-16 | 77.75 | ▼-0.16 | ▼-0.21% |
| 24-05-15 | 77.91 | ▲1.16 | ▲1.51% |
| 24-05-14 | 76.75 | ▼-0.23 | ▼-0.3% |
| 24-05-13 | 76.98 | ▼-0.13 | ▼-0.17% |
| 24-05-10 | 77.12 | ▲0.91 | ▲1.19% |
| 24-05-09 | 76.20 | ▲1.05 | ▲1.4% |
| 24-05-08 | 75.16 | ▲1.19 | ▲1.61% |
| 24-05-07 | 73.97 | ▲1.11 | ▲1.52% |
| 24-05-06 | 72.86 | ▼-0.08 | ▼-0.11% |
| 24-05-03 | 72.94 | ▲1.01 | ▲1.4% |
| 24-05-01 | 71.93 | ▲0.29 | ▲0.4% |
| 24-04-30 | 71.65 | ▼-0.59 | ▼-0.82% |
| 24-04-29 | 72.23 | ▲0.85 | ▲1.19% |
| 24-04-26 | 71.38 | ▼-0.60 | ▼-0.83% |
| 24-04-25 | 71.98 | ▼-0.09 | ▼-0.12% |
| 24-04-24 | 72.07 | ▲0.61 | ▲0.85% |
| 24-04-23 | 71.46 | ▲0.37 | ▲0.52% |
| 24-04-22 | 71.09 | ▲1.03 | ▲1.47% |
| 24-04-19 | 70.07 | ▲1.70 | ▲2.49% |
| 24-04-18 | 68.37 | ▲0.43 | ▲0.63% |
| 24-04-17 | 67.93 | ▲1.43 | ▲2.15% |
| 24-04-16 | 66.51 | ▼-1.53 | ▼-2.25% |
| 24-04-15 | 68.03 | ▼-0.67 | ▼-0.98% |
| 24-04-12 | 68.70 | ▼-0.59 | ▼-0.85% |