[중국증시 주간 포인트] 2월 PMI, 엔비디아 실적, 딥시크 '오픈소스위크', 샤오미 신제품 공개
무료
FTSE 100 : ( UKX:IND )
8,632 ▲ 90 (1.05%)
2025-03-14
최근 1년 일별 시세
(2025-03-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-14 | 8,632 | ▲90 | ▲1.05% |
| 25-03-13 | 8,543 | ▲2 | ▲0.02% |
| 25-03-12 | 8,541 | ▲45 | ▲0.53% |
| 25-03-11 | 8,496 | ▼-104 | ▼-1.21% |
| 25-03-10 | 8,600 | ▼-80 | ▼-0.92% |
| 25-03-07 | 8,680 | ▼-3 | ▼-0.03% |
| 25-03-06 | 8,683 | ▼-73 | ▼-0.83% |
| 25-03-05 | 8,756 | ▼-3 | ▼-0.03% |
| 25-03-04 | 8,759 | ▼-112 | ▼-1.26% |
| 25-03-03 | 8,871 | ▲62 | ▲0.7% |
| 25-02-28 | 8,810 | ▲54 | ▲0.62% |
| 25-02-27 | 8,756 | ▲25 | ▲0.29% |
| 25-02-26 | 8,731 | ▲63 | ▲0.73% |
| 25-02-25 | 8,669 | ▲10 | ▲0.12% |
| 25-02-24 | 8,659 | -0 | -0% |
| 25-02-21 | 8,659 | ▼-4 | ▼-0.05% |
| 25-02-20 | 8,663 | ▼-50 | ▼-0.57% |
| 25-02-19 | 8,713 | ▼-54 | ▼-0.62% |
| 25-02-18 | 8,767 | ▼-1 | ▼-0.01% |
| 25-02-17 | 8,768 | ▲36 | ▲0.41% |
| 25-02-14 | 8,732 | ▼-32 | ▼-0.37% |
| 25-02-13 | 8,765 | ▼-43 | ▼-0.49% |
| 25-02-12 | 8,807 | ▲30 | ▲0.34% |
| 25-02-11 | 8,777 | ▲10 | ▲0.11% |
| 25-02-10 | 8,768 | ▲67 | ▲0.77% |
| 25-02-07 | 8,701 | ▼-27 | ▼-0.31% |
| 25-02-06 | 8,727 | ▲104 | ▲1.21% |
| 25-02-05 | 8,623 | ▲53 | ▲0.62% |
| 25-02-04 | 8,571 | ▼-13 | ▼-0.15% |
| 25-02-03 | 8,584 | ▼-90 | ▼-1.04% |
| 25-01-31 | 8,674 | ▲27 | ▲0.31% |
| 25-01-30 | 8,647 | ▲89 | ▲1.04% |
| 25-01-29 | 8,558 | ▲24 | ▲0.28% |
| 25-01-28 | 8,534 | ▲30 | ▲0.35% |
| 25-01-27 | 8,504 | ▲1 | ▲0.01% |
| 25-01-24 | 8,502 | ▼-63 | ▼-0.74% |
| 25-01-23 | 8,565 | ▲20 | ▲0.23% |
| 25-01-22 | 8,545 | ▼-3 | ▼-0.04% |
| 25-01-21 | 8,548 | ▲28 | ▲0.33% |
| 25-01-20 | 8,521 | ▲15 | ▲0.18% |
| 25-01-17 | 8,505 | ▲113 | ▲1.35% |
| 25-01-16 | 8,392 | ▲91 | ▲1.1% |
| 25-01-15 | 8,301 | ▲100 | ▲1.22% |
| 25-01-14 | 8,202 | ▼-23 | ▼-0.28% |
| 25-01-13 | 8,224 | ▼-24 | ▼-0.29% |
| 25-01-10 | 8,248 | ▼-71 | ▼-0.85% |
| 25-01-09 | 8,320 | ▲69 | ▲0.84% |
| 25-01-08 | 8,251 | ▲6 | ▲0.07% |
| 25-01-07 | 8,245 | ▼-4 | ▼-0.05% |
| 25-01-06 | 8,250 | ▲26 | ▲0.32% |
| 25-01-03 | 8,224 | ▼-36 | ▼-0.44% |
| 25-01-02 | 8,260 | ▲87 | ▲1.06% |
| 24-12-31 | 8,173 | ▲52 | ▲0.64% |
| 24-12-30 | 8,121 | ▼-29 | ▼-0.36% |
| 24-12-27 | 8,150 | ▲13 | ▲0.16% |
| 24-12-24 | 8,137 | ▲34 | ▲0.42% |
| 24-12-23 | 8,103 | ▲18 | ▲0.22% |
| 24-12-20 | 8,085 | ▼-21 | ▼-0.26% |
| 24-12-19 | 8,105 | ▼-94 | ▼-1.15% |
| 24-12-18 | 8,199 | ▲4 | ▲0.05% |
| 24-12-17 | 8,195 | ▼-67 | ▼-0.81% |
| 24-12-16 | 8,262 | ▼-38 | ▼-0.46% |
| 24-12-13 | 8,300 | ▼-11 | ▼-0.13% |
| 24-12-12 | 8,312 | ▲10 | ▲0.12% |
| 24-12-11 | 8,302 | ▲21 | ▲0.25% |
| 24-12-10 | 8,280 | ▼-72 | ▼-0.86% |
| 24-12-09 | 8,352 | ▲43 | ▲0.52% |
| 24-12-06 | 8,309 | ▼-41 | ▼-0.49% |
| 24-12-05 | 8,349 | ▲14 | ▲0.17% |
| 24-12-04 | 8,336 | ▼-24 | ▼-0.29% |
| 24-12-03 | 8,359 | ▲47 | ▲0.57% |
| 24-12-02 | 8,313 | ▲26 | ▲0.31% |
| 24-11-29 | 8,287 | ▲6 | ▲0.07% |
| 24-11-28 | 8,281 | ▲6 | ▲0.07% |
| 24-11-27 | 8,275 | ▲16 | ▲0.19% |
| 24-11-26 | 8,259 | ▼-33 | ▼-0.4% |
| 24-11-25 | 8,292 | ▲30 | ▲0.36% |
| 24-11-22 | 8,262 | ▲113 | ▲1.39% |
| 24-11-21 | 8,149 | ▲64 | ▲0.79% |
| 24-11-20 | 8,085 | ▼-14 | ▼-0.17% |
| 24-11-19 | 8,099 | ▼-10 | ▼-0.12% |
| 24-11-18 | 8,109 | ▲46 | ▲0.57% |
| 24-11-15 | 8,064 | ▼-8 | ▼-0.1% |
| 24-11-14 | 8,071 | ▲41 | ▲0.51% |
| 24-11-13 | 8,030 | ▲5 | ▲0.06% |
| 24-11-12 | 8,026 | ▼-99 | ▼-1.22% |
| 24-11-11 | 8,125 | ▲53 | ▲0.66% |
| 24-11-08 | 8,072 | ▼-68 | ▼-0.84% |
| 24-11-07 | 8,141 | ▼-26 | ▼-0.32% |
| 24-11-06 | 8,167 | ▼-6 | ▼-0.07% |
| 24-11-05 | 8,172 | ▼-12 | ▼-0.15% |
| 24-11-04 | 8,184 | ▲7 | ▲0.09% |
| 24-11-01 | 8,177 | ▲67 | ▲0.83% |
| 24-10-31 | 8,110 | ▼-50 | ▼-0.61% |
| 24-10-30 | 8,160 | ▼-60 | ▼-0.73% |
| 24-10-29 | 8,220 | ▼-66 | ▼-0.8% |
| 24-10-28 | 8,286 | ▲37 | ▲0.45% |
| 24-10-25 | 8,249 | ▼-21 | ▼-0.25% |
| 24-10-24 | 8,269 | ▲11 | ▲0.13% |
| 24-10-23 | 8,259 | ▼-48 | ▼-0.58% |
| 24-10-22 | 8,307 | ▼-12 | ▼-0.14% |
| 24-10-21 | 8,318 | ▼-40 | ▼-0.48% |
| 24-10-18 | 8,358 | ▼-27 | ▼-0.32% |
| 24-10-17 | 8,385 | ▲56 | ▲0.67% |
| 24-10-16 | 8,329 | ▲80 | ▲0.97% |
| 24-10-15 | 8,249 | ▼-43 | ▼-0.52% |
| 24-10-14 | 8,293 | ▲39 | ▲0.47% |
| 24-10-11 | 8,254 | ▲16 | ▲0.19% |
| 24-10-10 | 8,238 | ▼-6 | ▼-0.07% |
| 24-10-09 | 8,244 | ▲53 | ▲0.65% |
| 24-10-08 | 8,191 | ▼-113 | ▼-1.36% |
| 24-10-07 | 8,304 | ▲23 | ▲0.28% |
| 24-10-04 | 8,281 | ▼-2 | ▼-0.02% |
| 24-10-03 | 8,283 | ▼-8 | ▼-0.1% |
| 24-10-02 | 8,291 | ▲14 | ▲0.17% |
| 24-10-01 | 8,277 | ▲40 | ▲0.49% |
| 24-09-30 | 8,237 | ▼-84 | ▼-1.01% |
| 24-09-27 | 8,321 | ▲36 | ▲0.43% |
| 24-09-26 | 8,285 | ▲16 | ▲0.19% |
| 24-09-25 | 8,269 | ▼-14 | ▼-0.17% |
| 24-09-24 | 8,283 | ▲23 | ▲0.28% |
| 24-09-23 | 8,260 | ▲30 | ▲0.36% |
| 24-09-20 | 8,230 | ▼-99 | ▼-1.19% |
| 24-09-19 | 8,329 | ▲75 | ▲0.91% |
| 24-09-18 | 8,254 | ▼-56 | ▼-0.67% |
| 24-09-17 | 8,310 | ▲31 | ▲0.37% |
| 24-09-16 | 8,278 | ▲5 | ▲0.06% |
| 24-09-13 | 8,273 | ▲32 | ▲0.39% |
| 24-09-12 | 8,241 | ▲47 | ▲0.57% |
| 24-09-11 | 8,194 | ▼-12 | ▼-0.15% |
| 24-09-10 | 8,206 | ▼-65 | ▼-0.79% |
| 24-09-09 | 8,271 | ▲89 | ▲1.09% |
| 24-09-06 | 8,181 | ▼-60 | ▼-0.73% |
| 24-09-05 | 8,242 | ▼-28 | ▼-0.34% |
| 24-09-04 | 8,270 | ▼-29 | ▼-0.35% |
| 24-09-03 | 8,298 | ▼-65 | ▼-0.78% |
| 24-09-02 | 8,364 | ▼-13 | ▼-0.16% |
| 24-08-30 | 8,377 | ▼-3 | ▼-0.04% |
| 24-08-29 | 8,380 | ▲36 | ▲0.43% |
| 24-08-28 | 8,344 | ▼-2 | ▼-0.02% |
| 24-08-27 | 8,345 | ▲18 | ▲0.22% |
| 24-08-23 | 8,328 | ▲40 | ▲0.48% |
| 24-08-22 | 8,288 | ▲5 | ▲0.06% |
| 24-08-21 | 8,283 | ▲10 | ▲0.12% |
| 24-08-20 | 8,273 | ▼-84 | ▼-1.01% |
| 24-08-19 | 8,357 | ▲46 | ▲0.55% |
| 24-08-16 | 8,311 | ▼-36 | ▼-0.43% |
| 24-08-15 | 8,347 | ▲66 | ▲0.8% |
| 24-08-14 | 8,281 | ▲46 | ▲0.56% |
| 24-08-13 | 8,235 | ▲25 | ▲0.3% |
| 24-08-12 | 8,210 | ▲42 | ▲0.51% |
| 24-08-09 | 8,168 | ▲23 | ▲0.28% |
| 24-08-08 | 8,145 | ▼-22 | ▼-0.27% |
| 24-08-07 | 8,167 | ▲140 | ▲1.74% |
| 24-08-06 | 8,027 | ▲18 | ▲0.22% |
| 24-08-05 | 8,008 | ▼-166 | ▼-2.03% |
| 24-08-02 | 8,175 | ▼-109 | ▼-1.32% |
| 24-08-01 | 8,283 | ▼-85 | ▼-1.02% |
| 24-07-31 | 8,368 | ▲94 | ▲1.14% |
| 24-07-30 | 8,274 | ▼-18 | ▼-0.22% |
| 24-07-29 | 8,292 | ▲7 | ▲0.08% |
| 24-07-26 | 8,286 | ▲99 | ▲1.21% |
| 24-07-25 | 8,186 | ▲33 | ▲0.4% |
| 24-07-24 | 8,154 | ▼-14 | ▼-0.17% |
| 24-07-23 | 8,167 | ▼-31 | ▼-0.38% |
| 24-07-22 | 8,199 | ▲43 | ▲0.53% |
| 24-07-19 | 8,156 | ▼-49 | ▼-0.6% |
| 24-07-18 | 8,205 | ▲17 | ▲0.21% |
| 24-07-17 | 8,187 | ▲23 | ▲0.28% |
| 24-07-16 | 8,165 | ▼-18 | ▼-0.22% |
| 24-07-15 | 8,183 | ▼-70 | ▼-0.85% |
| 24-07-12 | 8,253 | ▲30 | ▲0.36% |
| 24-07-11 | 8,223 | ▲30 | ▲0.37% |
| 24-07-10 | 8,194 | ▲54 | ▲0.66% |
| 24-07-09 | 8,140 | ▼-54 | ▼-0.66% |
| 24-07-08 | 8,193 | ▼-10 | ▼-0.12% |
| 24-07-05 | 8,204 | ▼-37 | ▼-0.45% |
| 24-07-04 | 8,241 | ▲70 | ▲0.86% |
| 24-07-03 | 8,171 | ▲50 | ▲0.62% |
| 24-07-02 | 8,121 | ▼-46 | ▼-0.56% |
| 24-07-01 | 8,167 | ▲3 | ▲0.04% |
| 24-06-28 | 8,164 | ▼-16 | ▼-0.2% |
| 24-06-27 | 8,180 | ▼-46 | ▼-0.56% |
| 24-06-26 | 8,225 | ▼-22 | ▼-0.27% |
| 24-06-25 | 8,248 | ▼-34 | ▼-0.41% |
| 24-06-24 | 8,282 | ▲44 | ▲0.53% |
| 24-06-21 | 8,238 | ▼-35 | ▼-0.42% |
| 24-06-20 | 8,272 | ▲67 | ▲0.82% |
| 24-06-19 | 8,205 | ▲14 | ▲0.17% |
| 24-06-18 | 8,191 | ▲49 | ▲0.6% |
| 24-06-17 | 8,142 | ▼-5 | ▼-0.06% |
| 24-06-14 | 8,147 | ▼-17 | ▼-0.21% |
| 24-06-13 | 8,164 | ▼-52 | ▼-0.63% |
| 24-06-12 | 8,215 | ▲68 | ▲0.83% |
| 24-06-11 | 8,148 | ▼-81 | ▼-0.98% |
| 24-06-10 | 8,228 | ▼-17 | ▼-0.21% |
| 24-06-07 | 8,245 | ▼-40 | ▼-0.48% |
| 24-06-06 | 8,285 | ▲38 | ▲0.46% |
| 24-06-05 | 8,247 | ▲15 | ▲0.18% |
| 24-06-04 | 8,232 | ▼-31 | ▼-0.38% |
| 24-06-03 | 8,263 | ▼-13 | ▼-0.16% |
| 24-05-31 | 8,275 | ▲44 | ▲0.53% |
| 24-05-30 | 8,231 | ▲48 | ▲0.59% |
| 24-05-29 | 8,183 | ▼-71 | ▼-0.86% |
| 24-05-28 | 8,254 | ▼-63 | ▼-0.76% |
| 24-05-24 | 8,318 | ▼-22 | ▼-0.26% |
| 24-05-23 | 8,339 | ▼-31 | ▼-0.37% |
| 24-05-22 | 8,370 | ▼-46 | ▼-0.55% |
| 24-05-21 | 8,416 | ▼-8 | ▼-0.09% |
| 24-05-20 | 8,424 | ▲4 | ▲0.05% |
| 24-05-17 | 8,420 | ▼-18 | ▼-0.21% |
| 24-05-16 | 8,439 | ▼-7 | ▼-0.08% |
| 24-05-15 | 8,446 | ▲18 | ▲0.21% |
| 24-05-14 | 8,428 | ▲13 | ▲0.15% |
| 24-05-13 | 8,415 | ▼-19 | ▼-0.23% |
| 24-05-10 | 8,434 | ▲52 | ▲0.62% |
| 24-05-09 | 8,381 | ▲27 | ▲0.32% |
| 24-05-08 | 8,354 | ▲40 | ▲0.48% |
| 24-05-07 | 8,314 | ▲100 | ▲1.22% |
| 24-05-03 | 8,213 | ▲41 | ▲0.5% |
| 24-05-02 | 8,172 | ▲51 | ▲0.63% |
| 24-05-01 | 8,121 | ▼-23 | ▼-0.28% |
| 24-04-30 | 8,144 | ▼-3 | ▼-0.04% |
| 24-04-29 | 8,147 | ▲7 | ▲0.09% |
| 24-04-26 | 8,140 | ▲61 | ▲0.76% |
| 24-04-25 | 8,079 | ▲38 | ▲0.47% |
| 24-04-24 | 8,040 | ▼-4 | ▼-0.05% |
| 24-04-23 | 8,045 | ▲21 | ▲0.26% |
| 24-04-22 | 8,024 | ▲128 | ▲1.62% |
| 24-04-19 | 7,896 | ▲19 | ▲0.24% |
| 24-04-18 | 7,877 | ▲29 | ▲0.37% |
| 24-04-17 | 7,848 | ▲19 | ▲0.24% |
| 24-04-16 | 7,829 | ▼-92 | ▼-1.16% |
| 24-04-15 | 7,921 | ▼-17 | ▼-0.21% |
| 24-04-12 | 7,937 | ▼-12 | ▼-0.15% |
| 24-04-11 | 7,950 | ▼-31 | ▼-0.39% |
| 24-04-10 | 7,981 | ▲46 | ▲0.58% |
| 24-04-09 | 7,935 | ▼-9 | ▼-0.11% |
| 24-04-08 | 7,943 | ▲32 | ▲0.4% |
| 24-04-05 | 7,911 | ▼-65 | ▼-0.81% |
| 24-04-04 | 7,976 | ▲38 | ▲0.48% |
| 24-04-03 | 7,937 | ▲2 | ▲0.03% |
| 24-04-02 | 7,935 | ▼-18 | ▼-0.23% |
| 24-03-28 | 7,953 | ▲21 | ▲0.26% |
| 24-03-27 | 7,932 | ▲1 | ▲0.01% |
| 24-03-26 | 7,931 | ▲13 | ▲0.16% |
| 24-03-25 | 7,918 | ▼-13 | ▼-0.16% |
| 24-03-22 | 7,931 | ▲48 | ▲0.61% |
| 24-03-21 | 7,883 | ▲145 | ▲1.87% |
| 24-03-20 | 7,737 | ▼-1 | ▼-0.01% |
| 24-03-19 | 7,738 | ▲16 | ▲0.21% |
| 24-03-18 | 7,723 | ▼-5 | ▼-0.06% |
| 24-03-15 | 7,727 | ▼-16 | ▼-0.21% |