[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Trip.com Group Ltd : ( TCOM:US )
54.79USD ▲ 2.58 (4.94%)
2025-04-09
최근 1년 일별 시세
(2025-04-09 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-09 | 54.79 | ▲2.58 | ▲4.94% |
| 25-04-08 | 52.21 | ▼-1.34 | ▼-2.5% |
| 25-04-07 | 53.55 | ▼-2.34 | ▼-4.19% |
| 25-04-04 | 55.89 | ▼-5.31 | ▼-8.68% |
| 25-04-03 | 61.20 | ▼-2.38 | ▼-3.74% |
| 25-04-02 | 63.58 | ▲0.41 | ▲0.65% |
| 25-04-01 | 63.17 | ▼-0.41 | ▼-0.64% |
| 25-03-31 | 63.58 | ▲0.90 | ▲1.44% |
| 25-03-28 | 62.68 | ▼-2.50 | ▼-3.84% |
| 25-03-27 | 65.18 | ▲2.07 | ▲3.28% |
| 25-03-26 | 63.11 | ▼-0.56 | ▼-0.88% |
| 25-03-25 | 63.67 | ▼-0.24 | ▼-0.38% |
| 25-03-24 | 63.91 | ▼-0.32 | ▼-0.5% |
| 25-03-21 | 64.23 | ▼-0.30 | ▼-0.46% |
| 25-03-20 | 64.53 | ▼-2.47 | ▼-3.69% |
| 25-03-19 | 67.00 | ▲0.91 | ▲1.38% |
| 25-03-18 | 66.09 | ▼-0.58 | ▼-0.87% |
| 25-03-17 | 66.67 | ▲4.64 | ▲7.48% |
| 25-03-14 | 62.03 | ▲1.23 | ▲2.02% |
| 25-03-13 | 60.80 | ▼-0.82 | ▼-1.33% |
| 25-03-12 | 61.62 | ▲0.03 | ▲0.05% |
| 25-03-11 | 61.59 | ▼-0.63 | ▼-1.01% |
| 25-03-10 | 62.22 | ▼-1.61 | ▼-2.52% |
| 25-03-07 | 63.83 | ▲0.31 | ▲0.49% |
| 25-03-06 | 63.52 | ▼-0.49 | ▼-0.77% |
| 25-03-05 | 64.01 | ▲4.65 | ▲7.83% |
| 25-03-04 | 59.36 | ▲1.55 | ▲2.68% |
| 25-03-03 | 57.81 | ▲1.13 | ▲1.99% |
| 25-02-28 | 56.68 | ▼-0.52 | ▼-0.91% |
| 25-02-27 | 57.20 | ▼-1.41 | ▼-2.41% |
| 25-02-26 | 58.61 | ▲1.31 | ▲2.29% |
| 25-02-25 | 57.30 | ▼-7.36 | ▼-11.38% |
| 25-02-24 | 64.66 | ▼-2.36 | ▼-3.52% |
| 25-02-21 | 67.02 | ▲0.91 | ▲1.38% |
| 25-02-20 | 66.11 | ▼-0.57 | ▼-0.85% |
| 25-02-19 | 66.68 | ▼-0.49 | ▼-0.73% |
| 25-02-18 | 67.17 | ▼-2.08 | ▼-3% |
| 25-02-14 | 69.25 | ▼-0.49 | ▼-0.7% |
| 25-02-13 | 69.74 | ▲1.68 | ▲2.47% |
| 25-02-12 | 68.06 | ▲2.37 | ▲3.61% |
| 25-02-11 | 65.69 | ▼-2.70 | ▼-3.95% |
| 25-02-10 | 68.39 | ▼-0.83 | ▼-1.2% |
| 25-02-07 | 69.22 | ▲0.69 | ▲1.01% |
| 25-02-06 | 68.53 | ▼-0.29 | ▼-0.42% |
| 25-02-05 | 68.82 | ▼-2.45 | ▼-3.44% |
| 25-02-04 | 71.27 | ▼-0.76 | ▼-1.06% |
| 25-02-03 | 72.03 | ▲1.86 | ▲2.65% |
| 25-01-31 | 70.17 | ▼-3.33 | ▼-4.53% |
| 25-01-30 | 73.50 | ▲2.21 | ▲3.1% |
| 25-01-29 | 71.29 | ▼-0.15 | ▼-0.21% |
| 25-01-28 | 71.44 | ▲1.44 | ▲2.06% |
| 25-01-27 | 70.00 | ▼-1.52 | ▼-2.13% |
| 25-01-24 | 71.52 | ▲3.52 | ▲5.18% |
| 25-01-23 | 68.00 | ▲1.13 | ▲1.69% |
| 25-01-22 | 66.87 | ▼-2.09 | ▼-3.03% |
| 25-01-21 | 68.96 | ▲1.80 | ▲2.68% |
| 25-01-17 | 67.16 | ▲1.35 | ▲2.05% |
| 25-01-16 | 65.81 | ▲0.79 | ▲1.22% |
| 25-01-15 | 65.02 | ▲0.62 | ▲0.96% |
| 25-01-14 | 64.40 | ▲0.69 | ▲1.08% |
| 25-01-13 | 63.71 | ▲0.56 | ▲0.89% |
| 25-01-10 | 63.15 | ▼-1.75 | ▼-2.7% |
| 25-01-08 | 64.90 | ▼-0.10 | ▼-0.15% |
| 25-01-07 | 65.00 | ▼-0.34 | ▼-0.52% |
| 25-01-06 | 65.34 | ▼-2.26 | ▼-3.34% |
| 25-01-03 | 67.60 | ▲2.83 | ▲4.37% |
| 25-01-02 | 64.77 | ▼-3.89 | ▼-5.67% |
| 24-12-31 | 68.66 | ▲0.05 | ▲0.07% |
| 24-12-30 | 68.61 | ▼-1.98 | ▼-2.8% |
| 24-12-27 | 70.59 | ▼-2.47 | ▼-3.38% |
| 24-12-26 | 73.06 | ▲0.75 | ▲1.04% |
| 24-12-24 | 72.31 | ▼-0.71 | ▼-0.97% |
| 24-12-23 | 73.02 | ▲0.58 | ▲0.8% |
| 24-12-20 | 72.44 | ▼-0.13 | ▼-0.18% |
| 24-12-19 | 72.57 | ▲1.06 | ▲1.48% |
| 24-12-18 | 71.51 | ▼-3.10 | ▼-4.15% |
| 24-12-17 | 74.61 | ▲2.05 | ▲2.83% |
| 24-12-16 | 72.56 | ▲0.01 | ▲0.01% |
| 24-12-13 | 72.55 | ▼-1.53 | ▼-2.07% |
| 24-12-12 | 74.08 | ▲1.27 | ▲1.74% |
| 24-12-11 | 72.81 | ▲0.81 | ▲1.13% |
| 24-12-10 | 72.00 | ▼-3.06 | ▼-4.08% |
| 24-12-09 | 75.06 | ▲5.99 | ▲8.67% |
| 24-12-06 | 69.07 | ▲1.86 | ▲2.77% |
| 24-12-05 | 67.21 | ▲0.33 | ▲0.49% |
| 24-12-04 | 66.88 | ▼-1.15 | ▼-1.69% |
| 24-12-03 | 68.03 | ▲2.78 | ▲4.26% |
| 24-12-02 | 65.25 | ▲0.60 | ▲0.93% |
| 24-11-29 | 64.65 | ▲0.85 | ▲1.33% |
| 24-11-27 | 63.80 | ▲0.90 | ▲1.43% |
| 24-11-26 | 62.90 | ▼-1.63 | ▼-2.53% |
| 24-11-25 | 64.53 | ▲0.89 | ▲1.4% |
| 24-11-22 | 63.64 | ▼-1.53 | ▼-2.35% |
| 24-11-21 | 65.17 | ▲0.38 | ▲0.59% |
| 24-11-20 | 64.79 | ▲2.05 | ▲3.27% |
| 24-11-19 | 62.74 | ▲1.42 | ▲2.32% |
| 24-11-18 | 61.32 | ▲1.83 | ▲3.08% |
| 24-11-15 | 59.49 | ▼-0.44 | ▼-0.73% |
| 24-11-14 | 59.93 | ▼-2.15 | ▼-3.46% |
| 24-11-13 | 62.08 | ▼-1.94 | ▼-3.03% |
| 24-11-12 | 64.02 | ▼-2.66 | ▼-3.99% |
| 24-11-11 | 66.68 | ▲1.20 | ▲1.83% |
| 24-11-08 | 65.48 | ▼-2.95 | ▼-4.31% |
| 24-11-07 | 68.43 | ▲1.37 | ▲2.04% |
| 24-11-06 | 67.06 | ▼-1.36 | ▼-1.99% |
| 24-11-05 | 68.42 | ▲1.18 | ▲1.75% |
| 24-11-04 | 67.24 | ▲2.05 | ▲3.14% |
| 24-11-01 | 65.19 | ▲0.79 | ▲1.23% |
| 24-10-31 | 64.40 | ▼-0.66 | ▼-1.01% |
| 24-10-30 | 65.06 | ▲0.17 | ▲0.26% |
| 24-10-29 | 64.89 | ▼-0.18 | ▼-0.28% |
| 24-10-28 | 65.07 | ▲3.22 | ▲5.21% |
| 24-10-25 | 61.85 | ▼-0.21 | ▼-0.34% |
| 24-10-24 | 62.06 | ▲0.62 | ▲1.01% |
| 24-10-23 | 61.44 | ▲0.91 | ▲1.5% |
| 24-10-22 | 60.53 | ▲0.03 | ▲0.05% |
| 24-10-21 | 60.50 | ▼-0.75 | ▼-1.22% |
| 24-10-18 | 61.25 | ▲3.25 | ▲5.6% |
| 24-10-17 | 58.00 | ▼-1.45 | ▼-2.44% |
| 24-10-16 | 59.45 | ▲1.43 | ▲2.46% |
| 24-10-15 | 58.02 | ▼-5.62 | ▼-8.83% |
| 24-10-14 | 63.64 | ▼-1.39 | ▼-2.14% |
| 24-10-11 | 65.03 | ▲1.21 | ▲1.9% |
| 24-10-10 | 63.82 | ▲1.43 | ▲2.29% |
| 24-10-09 | 62.39 | ▲0.91 | ▲1.48% |
| 24-10-08 | 61.48 | ▼-6.87 | ▼-10.05% |
| 24-10-07 | 68.35 | ▼-0.08 | ▼-0.12% |
| 24-10-04 | 68.43 | ▲3.80 | ▲5.88% |
| 24-10-03 | 64.63 | ▼-2.29 | ▼-3.42% |
| 24-10-02 | 66.92 | ▲4.41 | ▲7.05% |
| 24-10-01 | 62.51 | ▲3.08 | ▲5.18% |
| 24-09-30 | 59.43 | ▼-1.89 | ▼-3.08% |
| 24-09-27 | 61.32 | ▲4.64 | ▲8.19% |
| 24-09-26 | 56.68 | ▲5.60 | ▲10.96% |
| 24-09-25 | 51.08 | ▼-1.98 | ▼-3.73% |
| 24-09-24 | 53.06 | ▲3.97 | ▲8.09% |
| 24-09-23 | 49.09 | ▲0.43 | ▲0.88% |
| 24-09-20 | 48.66 | ▲1.22 | ▲2.57% |
| 24-09-19 | 47.44 | ▲0.74 | ▲1.58% |
| 24-09-18 | 46.70 | ▲0.05 | ▲0.11% |
| 24-09-17 | 46.65 | ▼-0.14 | ▼-0.3% |
| 24-09-16 | 46.79 | ▼-0.50 | ▼-1.06% |
| 24-09-13 | 47.29 | ▲0.19 | ▲0.4% |
| 24-09-12 | 47.10 | ▼-0.18 | ▼-0.38% |
| 24-09-11 | 47.28 | ▲0.21 | ▲0.45% |
| 24-09-10 | 47.07 | ▼-0.19 | ▼-0.4% |
| 24-09-09 | 47.26 | ▼-0.30 | ▼-0.63% |
| 24-09-06 | 47.56 | ▼-0.16 | ▼-0.34% |
| 24-09-05 | 47.72 | ▲0.35 | ▲0.74% |
| 24-09-04 | 47.37 | ▲0.04 | ▲0.08% |
| 24-09-03 | 47.33 | ▲0.19 | ▲0.4% |
| 24-08-30 | 47.14 | ▲0.41 | ▲0.88% |
| 24-08-29 | 46.73 | ▲0.55 | ▲1.19% |
| 24-08-28 | 46.18 | ▲0.21 | ▲0.46% |
| 24-08-27 | 45.97 | ▲3.63 | ▲8.57% |
| 24-08-26 | 42.34 | ▲0.16 | ▲0.38% |
| 24-08-23 | 42.18 | ▼-0.42 | ▼-0.99% |
| 24-08-22 | 42.60 | ▼-0.39 | ▼-0.91% |
| 24-08-21 | 42.99 | ▲1.71 | ▲4.14% |
| 24-08-20 | 41.28 | ▼-1.63 | ▼-3.8% |
| 24-08-19 | 42.91 | ▲0.16 | ▲0.37% |
| 24-08-16 | 42.75 | ▲0.74 | ▲1.76% |
| 24-08-15 | 42.01 | ▲0.60 | ▲1.45% |
| 24-08-14 | 41.41 | ▼-0.74 | ▼-1.76% |
| 24-08-13 | 42.15 | ▲0.10 | ▲0.24% |
| 24-08-12 | 42.05 | ▲0.17 | ▲0.41% |
| 24-08-09 | 41.88 | ▼-0.38 | ▼-0.9% |
| 24-08-08 | 42.26 | ▲1.28 | ▲3.12% |
| 24-08-07 | 40.98 | ▼-1.23 | ▼-2.91% |
| 24-08-06 | 42.21 | ▲1.90 | ▲4.71% |
| 24-08-05 | 40.31 | ▲0.99 | ▲2.52% |
| 24-08-02 | 39.32 | ▼-1.82 | ▼-4.42% |
| 24-08-01 | 41.14 | ▼-1.39 | ▼-3.27% |
| 24-07-31 | 42.53 | ▲0.56 | ▲1.33% |
| 24-07-30 | 41.97 | ▼-1.12 | ▼-2.6% |
| 24-07-29 | 43.09 | ▼-0.26 | ▼-0.6% |
| 24-07-26 | 43.35 | ▼-0.08 | ▼-0.18% |
| 24-07-25 | 43.43 | ▼-1.85 | ▼-4.09% |
| 24-07-24 | 45.28 | ▼-0.98 | ▼-2.12% |
| 24-07-23 | 46.26 | ▼-1.04 | ▼-2.2% |
| 24-07-22 | 47.30 | ▲1.94 | ▲4.28% |
| 24-07-19 | 45.36 | ▲0.03 | ▲0.07% |
| 24-07-18 | 45.33 | ▼-1.09 | ▼-2.35% |
| 24-07-17 | 46.42 | ▼-1.16 | ▼-2.44% |
| 24-07-16 | 47.58 | ▼-0.21 | ▼-0.44% |
| 24-07-15 | 47.79 | ▼-2.48 | ▼-4.93% |
| 24-07-12 | 50.27 | ▲0.98 | ▲1.99% |
| 24-07-11 | 49.29 | ▲0.30 | ▲0.61% |
| 24-07-10 | 48.99 | ▼-1.92 | ▼-3.77% |
| 24-07-09 | 50.91 | ▲1.35 | ▲2.72% |
| 24-07-08 | 49.56 | ▼-0.20 | ▼-0.4% |
| 24-07-05 | 49.76 | ▲0.10 | ▲0.2% |
| 24-07-03 | 49.66 | ▲1.95 | ▲4.09% |
| 24-07-02 | 47.71 | ▲0.16 | ▲0.34% |
| 24-07-01 | 47.55 | ▲0.55 | ▲1.17% |
| 24-06-28 | 47.00 | ▼-0.50 | ▼-1.05% |
| 24-06-27 | 47.50 | ▼-1.37 | ▼-2.8% |
| 24-06-26 | 48.87 | ▲0.40 | ▲0.83% |
| 24-06-25 | 48.47 | ▼-0.25 | ▼-0.51% |
| 24-06-24 | 48.72 | ▲0.37 | ▲0.77% |
| 24-06-21 | 48.35 | ▼-1.63 | ▼-3.26% |
| 24-06-20 | 49.98 | ▲0.03 | ▲0.06% |
| 24-06-18 | 49.95 | ▼-0.29 | ▼-0.58% |
| 24-06-17 | 50.24 | ▼-0.03 | ▼-0.06% |
| 24-06-14 | 50.27 | ▼-0.41 | ▼-0.81% |
| 24-06-13 | 50.68 | ▼-0.10 | ▼-0.2% |
| 24-06-12 | 50.78 | ▼-0.30 | ▼-0.59% |
| 24-06-11 | 51.08 | ▼-0.56 | ▼-1.08% |
| 24-06-10 | 51.64 | ▲0.24 | ▲0.47% |
| 24-06-07 | 51.40 | ▼-0.65 | ▼-1.25% |
| 24-06-06 | 52.05 | ▲0.40 | ▲0.77% |
| 24-06-05 | 51.65 | ▲1.49 | ▲2.97% |
| 24-06-04 | 50.16 | ▼-1.58 | ▼-3.05% |
| 24-06-03 | 51.74 | ▲0.23 | ▲0.45% |
| 24-05-31 | 51.51 | ▼-0.26 | ▼-0.5% |
| 24-05-30 | 51.77 | ▲0.39 | ▲0.76% |
| 24-05-29 | 51.38 | ▼-0.88 | ▼-1.68% |
| 24-05-28 | 52.26 | ▼-0.49 | ▼-0.93% |
| 24-05-24 | 52.75 | ▲0.79 | ▲1.52% |
| 24-05-23 | 51.96 | ▼-2.54 | ▼-4.66% |
| 24-05-22 | 54.50 | ▼-1.33 | ▼-2.38% |
| 24-05-21 | 55.83 | ▼-1.22 | ▼-2.14% |
| 24-05-20 | 57.05 | ▲0.22 | ▲0.39% |
| 24-05-17 | 56.83 | ▲0.42 | ▲0.74% |
| 24-05-16 | 56.41 | ▲0.64 | ▲1.15% |
| 24-05-15 | 55.77 | ▲0.07 | ▲0.13% |
| 24-05-14 | 55.70 | ▲0.80 | ▲1.46% |
| 24-05-13 | 54.90 | ▲1.34 | ▲2.5% |
| 24-05-10 | 53.56 | ▲0.34 | ▲0.64% |
| 24-05-09 | 53.22 | ▼-0.07 | ▼-0.13% |
| 24-05-08 | 53.29 | ▲0.59 | ▲1.12% |
| 24-05-07 | 52.70 | ▼-1.17 | ▼-2.17% |
| 24-05-06 | 53.87 | ▲0.57 | ▲1.07% |
| 24-05-03 | 53.30 | ▲2.36 | ▲4.63% |
| 24-05-02 | 50.94 | ▲2.18 | ▲4.47% |
| 24-05-01 | 48.76 | ▲0.51 | ▲1.06% |
| 24-04-30 | 48.25 | ▼-0.88 | ▼-1.79% |
| 24-04-29 | 49.13 | ▼-1.47 | ▼-2.91% |
| 24-04-26 | 50.60 | ▲0.18 | ▲0.36% |
| 24-04-25 | 50.42 | ▼-0.18 | ▼-0.36% |
| 24-04-24 | 50.60 | ▲0.12 | ▲0.24% |
| 24-04-23 | 50.48 | ▲1.13 | ▲2.29% |
| 24-04-22 | 49.35 | ▲1.35 | ▲2.81% |
| 24-04-19 | 48.00 | ▼-0.72 | ▼-1.48% |
| 24-04-18 | 48.72 | ▲0.46 | ▲0.95% |
| 24-04-17 | 48.26 | ▼-0.41 | ▼-0.84% |
| 24-04-16 | 48.67 | ▼-0.53 | ▼-1.08% |
| 24-04-15 | 49.20 | ▲0.35 | ▲0.72% |
| 24-04-12 | 48.85 | ▼-1.25 | ▼-2.5% |
| 24-04-11 | 50.10 | ▲1.35 | ▲2.77% |