[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Virtus Investment Partners : ( VRTS:US )
150.24USD ▲ 2.21 (1.49%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 150.24 | ▲2.21 | ▲1.49% |
| 25-04-10 | 148.03 | ▼-11.85 | ▼-7.41% |
| 25-04-09 | 159.88 | ▲13.01 | ▲8.86% |
| 25-04-08 | 146.87 | ▼-4.11 | ▼-2.72% |
| 25-04-07 | 150.98 | ▼-7.55 | ▼-4.76% |
| 25-04-04 | 158.53 | ▼-3.23 | ▼-2% |
| 25-04-03 | 161.76 | ▼-13.25 | ▼-7.57% |
| 25-04-02 | 175.01 | ▲0.99 | ▲0.57% |
| 25-04-01 | 174.02 | ▲1.66 | ▲0.96% |
| 25-03-31 | 172.36 | ▼-0.89 | ▼-0.51% |
| 25-03-28 | 173.25 | ▼-1.93 | ▼-1.1% |
| 25-03-27 | 175.18 | ▲0.41 | ▲0.23% |
| 25-03-26 | 174.77 | ▼-2.01 | ▼-1.14% |
| 25-03-25 | 176.78 | ▼-2.02 | ▼-1.13% |
| 25-03-24 | 178.80 | ▲3.29 | ▲1.87% |
| 25-03-21 | 175.51 | ▼-1.44 | ▼-0.81% |
| 25-03-20 | 176.95 | ▲0.11 | ▲0.06% |
| 25-03-19 | 176.84 | ▲1.08 | ▲0.61% |
| 25-03-18 | 175.76 | ▼-0.62 | ▼-0.35% |
| 25-03-17 | 176.38 | ▲3.06 | ▲1.77% |
| 25-03-14 | 173.32 | ▲5.38 | ▲3.2% |
| 25-03-13 | 167.94 | ▼-4.33 | ▼-2.51% |
| 25-03-12 | 172.27 | ▼-3.64 | ▼-2.07% |
| 25-03-11 | 175.91 | ▲4.20 | ▲2.45% |
| 25-03-10 | 171.71 | ▼-9.93 | ▼-5.47% |
| 25-03-07 | 181.64 | ▲0.41 | ▲0.23% |
| 25-03-06 | 181.23 | ▲0.24 | ▲0.13% |
| 25-03-05 | 180.99 | ▲3.97 | ▲2.24% |
| 25-03-04 | 177.02 | ▼-6.74 | ▼-3.67% |
| 25-03-03 | 183.76 | ▼-4.01 | ▼-2.14% |
| 25-02-28 | 187.77 | ▲4.50 | ▲2.46% |
| 25-02-27 | 183.27 | ▲2.17 | ▲1.2% |
| 25-02-26 | 181.10 | ▲0.79 | ▲0.44% |
| 25-02-25 | 180.31 | ▼-0.51 | ▼-0.28% |
| 25-02-24 | 180.82 | ▲0.55 | ▲0.31% |
| 25-02-21 | 180.27 | ▼-2.02 | ▼-1.11% |
| 25-02-20 | 182.29 | ▼-3.45 | ▼-1.86% |
| 25-02-19 | 185.74 | ▼-1.17 | ▼-0.63% |
| 25-02-18 | 186.91 | ▲0.06 | ▲0.03% |
| 25-02-14 | 186.85 | ▲2.84 | ▲1.54% |
| 25-02-13 | 184.01 | ▼-0.42 | ▼-0.23% |
| 25-02-12 | 184.43 | ▼-4.47 | ▼-2.37% |
| 25-02-11 | 188.90 | ▲3.51 | ▲1.89% |
| 25-02-10 | 185.39 | ▼-3.66 | ▼-1.94% |
| 25-02-07 | 189.05 | ▼-2.22 | ▼-1.16% |
| 25-02-06 | 191.27 | ▼-3.61 | ▼-1.85% |
| 25-02-05 | 194.88 | ▲0.32 | ▲0.16% |
| 25-02-04 | 194.56 | ▼-1.96 | ▼-1% |
| 25-02-03 | 196.52 | ▼-2.98 | ▼-1.49% |
| 25-01-31 | 199.50 | ▼-11.71 | ▼-5.54% |
| 25-01-30 | 211.21 | ▲2.34 | ▲1.12% |
| 25-01-29 | 208.87 | ▼-3.33 | ▼-1.57% |
| 25-01-28 | 212.20 | ▲1.98 | ▲0.94% |
| 25-01-27 | 210.22 | ▲1.38 | ▲0.66% |
| 25-01-24 | 208.84 | ▼-1.58 | ▼-0.75% |
| 25-01-23 | 210.42 | ▲1.34 | ▲0.64% |
| 25-01-22 | 209.08 | ▼-1.61 | ▼-0.76% |
| 25-01-21 | 210.69 | ▲0.61 | ▲0.29% |
| 25-01-17 | 210.08 | ▼-0.91 | ▼-0.43% |
| 25-01-16 | 210.99 | ▲1.06 | ▲0.5% |
| 25-01-15 | 209.93 | ▲2.18 | ▲1.05% |
| 25-01-14 | 207.75 | ▲2.46 | ▲1.2% |
| 25-01-13 | 205.29 | ▲0.89 | ▲0.44% |
| 25-01-10 | 204.40 | ▼-10.17 | ▼-4.74% |
| 25-01-08 | 214.57 | ▲0.11 | ▲0.05% |
| 25-01-07 | 214.46 | ▼-2.91 | ▼-1.34% |
| 25-01-06 | 217.37 | ▼-2.73 | ▼-1.24% |
| 25-01-03 | 220.10 | ▲0.89 | ▲0.41% |
| 25-01-02 | 219.21 | ▼-1.37 | ▼-0.62% |
| 24-12-31 | 220.58 | ▼-0.07 | ▼-0.03% |
| 24-12-30 | 220.65 | ▼-2.27 | ▼-1.02% |
| 24-12-27 | 222.92 | ▼-2.68 | ▼-1.19% |
| 24-12-26 | 225.60 | ▲2.10 | ▲0.94% |
| 24-12-24 | 223.50 | ▲3.12 | ▲1.42% |
| 24-12-23 | 220.38 | ▼-0.62 | ▼-0.28% |
| 24-12-20 | 221.00 | ▲3.12 | ▲1.43% |
| 24-12-19 | 217.88 | ▼-3.04 | ▼-1.38% |
| 24-12-18 | 220.92 | ▼-12.64 | ▼-5.41% |
| 24-12-17 | 233.56 | ▼-4.49 | ▼-1.89% |
| 24-12-16 | 238.05 | ▼-1.65 | ▼-0.69% |
| 24-12-13 | 239.70 | ▼-2.97 | ▼-1.22% |
| 24-12-12 | 242.67 | ▼-1.55 | ▼-0.63% |
| 24-12-11 | 244.22 | ▼-1.47 | ▼-0.6% |
| 24-12-10 | 245.69 | ▼-1.64 | ▼-0.66% |
| 24-12-09 | 247.33 | ▲1.78 | ▲0.72% |
| 24-12-06 | 245.55 | ▼-2.06 | ▼-0.83% |
| 24-12-05 | 247.61 | ▼-3.28 | ▼-1.31% |
| 24-12-04 | 250.89 | ▲4.52 | ▲1.83% |
| 24-12-03 | 246.37 | ▼-2.10 | ▼-0.85% |
| 24-12-02 | 248.47 | ▲1.50 | ▲0.61% |
| 24-11-29 | 246.97 | ▲0.05 | ▲0.02% |
| 24-11-27 | 246.92 | ▼-0.75 | ▼-0.3% |
| 24-11-26 | 247.67 | ▲3.64 | ▲1.49% |
| 24-11-25 | 244.03 | ▲1.94 | ▲0.8% |
| 24-11-22 | 242.09 | ▲2.69 | ▲1.12% |
| 24-11-21 | 239.40 | ▲4.92 | ▲2.1% |
| 24-11-20 | 234.48 | ▲2.12 | ▲0.91% |
| 24-11-19 | 232.36 | ▼-3.52 | ▼-1.49% |
| 24-11-18 | 235.88 | ▼-2.12 | ▼-0.89% |
| 24-11-15 | 238.00 | ▼-3.53 | ▼-1.46% |
| 24-11-14 | 241.53 | ▲2.89 | ▲1.21% |
| 24-11-13 | 238.64 | ▼-3.16 | ▼-1.31% |
| 24-11-12 | 241.80 | ▼-2.25 | ▼-0.92% |
| 24-11-11 | 244.05 | ▲7.40 | ▲3.13% |
| 24-11-08 | 236.65 | ▲1.88 | ▲0.8% |
| 24-11-07 | 234.77 | ▼-4.16 | ▼-1.74% |
| 24-11-06 | 238.93 | ▲20.41 | ▲9.34% |
| 24-11-05 | 218.52 | ▲3.07 | ▲1.42% |
| 24-11-04 | 215.45 | ▼-1.61 | ▼-0.74% |
| 24-11-01 | 217.06 | ▲0.69 | ▲0.32% |
| 24-10-31 | 216.37 | ▼-9.16 | ▼-4.06% |
| 24-10-30 | 225.53 | ▲1.59 | ▲0.71% |
| 24-10-29 | 223.94 | ▼-1.48 | ▼-0.66% |
| 24-10-28 | 225.42 | ▲11.68 | ▲5.46% |
| 24-10-25 | 213.74 | ▲0.79 | ▲0.37% |
| 24-10-24 | 212.95 | ▲3.71 | ▲1.77% |
| 24-10-23 | 209.24 | ▼-5.90 | ▼-2.74% |
| 24-10-22 | 215.14 | ▼-1.70 | ▼-0.78% |
| 24-10-21 | 216.84 | ▼-7.31 | ▼-3.26% |
| 24-10-18 | 224.15 | ▲0.50 | ▲0.22% |
| 24-10-17 | 223.65 | ▲0.73 | ▲0.33% |
| 24-10-16 | 222.92 | ▲5.33 | ▲2.45% |
| 24-10-15 | 217.59 | ▲4.81 | ▲2.26% |
| 24-10-14 | 212.78 | ▲4.87 | ▲2.34% |
| 24-10-11 | 207.91 | ▲2.68 | ▲1.31% |
| 24-10-10 | 205.23 | ▼-0.65 | ▼-0.32% |
| 24-10-09 | 205.88 | ▲2.54 | ▲1.25% |
| 24-10-08 | 203.34 | ▼-2.03 | ▼-0.99% |
| 24-10-07 | 205.37 | ▼-3.02 | ▼-1.45% |
| 24-10-04 | 208.39 | ▲4.20 | ▲2.06% |
| 24-10-03 | 204.19 | ▼-0.76 | ▼-0.37% |
| 24-10-02 | 204.95 | ▼-0.18 | ▼-0.09% |
| 24-10-01 | 205.13 | ▼-4.32 | ▼-2.06% |
| 24-09-30 | 209.45 | ▲1.62 | ▲0.78% |
| 24-09-27 | 207.83 | ▲1.02 | ▲0.49% |
| 24-09-26 | 206.81 | ▲2.55 | ▲1.25% |
| 24-09-25 | 204.26 | ▼-4.57 | ▼-2.19% |
| 24-09-24 | 208.83 | ▲0.63 | ▲0.3% |
| 24-09-23 | 208.20 | ▲0.99 | ▲0.48% |
| 24-09-20 | 207.21 | ▼-2.64 | ▼-1.26% |
| 24-09-19 | 209.85 | ▲3.82 | ▲1.85% |
| 24-09-18 | 206.03 | ▼-0.35 | ▼-0.17% |
| 24-09-17 | 206.38 | ▲0.29 | ▲0.14% |
| 24-09-16 | 206.09 | ▲2.11 | ▲1.03% |
| 24-09-13 | 203.98 | ▲6.31 | ▲3.19% |
| 24-09-12 | 197.67 | ▲2.68 | ▲1.37% |
| 24-09-11 | 194.99 | ▼-0.76 | ▼-0.39% |
| 24-09-10 | 195.75 | ▼-0.99 | ▼-0.5% |
| 24-09-09 | 196.74 | ▼-0.30 | ▼-0.15% |
| 24-09-06 | 197.04 | ▼-4.86 | ▼-2.41% |
| 24-09-05 | 201.90 | ▼-0.29 | ▼-0.14% |
| 24-09-04 | 202.19 | ▼-3.46 | ▼-1.68% |
| 24-09-03 | 205.65 | ▼-6.01 | ▼-2.84% |
| 24-08-30 | 211.66 | ▲3.88 | ▲1.87% |
| 24-08-29 | 207.78 | ▲3.41 | ▲1.67% |
| 24-08-28 | 204.37 | ▼-5.31 | ▼-2.53% |
| 24-08-27 | 209.68 | ▼-4.77 | ▼-2.22% |
| 24-08-26 | 214.45 | ▼-2.29 | ▼-1.06% |
| 24-08-23 | 216.74 | ▲6.79 | ▲3.23% |
| 24-08-22 | 209.95 | ▲2.06 | ▲0.99% |
| 24-08-21 | 207.89 | ▼-1.65 | ▼-0.79% |
| 24-08-20 | 209.54 | ▼-1.21 | ▼-0.57% |
| 24-08-19 | 210.75 | ▲2.63 | ▲1.26% |
| 24-08-16 | 208.12 | ▲2.12 | ▲1.03% |
| 24-08-15 | 206.00 | ▲5.58 | ▲2.78% |
| 24-08-14 | 200.42 | ▲3.18 | ▲1.61% |
| 24-08-13 | 197.24 | ▼-0.22 | ▼-0.11% |
| 24-08-12 | 197.46 | ▼-0.03 | ▼-0.02% |
| 24-08-09 | 197.49 | ▼-0.38 | ▼-0.19% |
| 24-08-08 | 197.87 | ▲5.48 | ▲2.85% |
| 24-08-07 | 192.39 | ▼-4.45 | ▼-2.26% |
| 24-08-06 | 196.84 | ▲0.75 | ▲0.38% |
| 24-08-05 | 196.09 | ▼-11.14 | ▼-5.38% |
| 24-08-02 | 207.23 | ▼-7.58 | ▼-3.53% |
| 24-08-01 | 214.81 | ▼-11.19 | ▼-4.95% |
| 24-07-31 | 226.00 | ▼-3.34 | ▼-1.46% |
| 24-07-30 | 229.34 | ▲3.05 | ▲1.35% |
| 24-07-29 | 226.29 | ▼-8.19 | ▼-3.49% |
| 24-07-26 | 234.48 | ▼-11.31 | ▼-4.6% |
| 24-07-25 | 245.79 | ▲8.39 | ▲3.53% |
| 24-07-24 | 237.40 | ▼-3.78 | ▼-1.57% |
| 24-07-23 | 241.18 | ▼-0.43 | ▼-0.18% |
| 24-07-22 | 241.61 | ▲1.31 | ▲0.55% |
| 24-07-19 | 240.30 | ▼-3.09 | ▼-1.27% |
| 24-07-18 | 243.39 | ▼-1.47 | ▼-0.6% |
| 24-07-17 | 244.86 | ▲1.23 | ▲0.5% |
| 24-07-16 | 243.63 | ▲12.09 | ▲5.22% |
| 24-07-15 | 231.54 | ▲0.61 | ▲0.26% |
| 24-07-12 | 230.93 | ▲1.14 | ▲0.5% |
| 24-07-11 | 229.79 | ▲2.63 | ▲1.16% |
| 24-07-10 | 227.16 | ▲4.43 | ▲1.99% |
| 24-07-09 | 222.73 | ▲0.65 | ▲0.29% |
| 24-07-08 | 222.08 | ▲0.62 | ▲0.28% |
| 24-07-05 | 221.46 | ▼-5.24 | ▼-2.31% |
| 24-07-03 | 226.70 | ▲1.27 | ▲0.56% |
| 24-07-02 | 225.43 | ▲2.51 | ▲1.13% |
| 24-07-01 | 222.92 | ▼-2.93 | ▼-1.3% |
| 24-06-28 | 225.85 | ▲5.02 | ▲2.27% |
| 24-06-27 | 220.83 | ▲0.50 | ▲0.23% |
| 24-06-26 | 220.33 | ▼-2.37 | ▼-1.06% |
| 24-06-25 | 222.70 | ▼-2.68 | ▼-1.19% |
| 24-06-24 | 225.38 | ▲6.17 | ▲2.81% |
| 24-06-21 | 219.21 | ▼-0.79 | ▼-0.36% |
| 24-06-20 | 220.00 | ▲2.67 | ▲1.23% |
| 24-06-18 | 217.33 | ▲1.80 | ▲0.84% |
| 24-06-17 | 215.53 | ▲2.90 | ▲1.36% |
| 24-06-14 | 212.63 | ▼-0.82 | ▼-0.38% |
| 24-06-13 | 213.45 | ▼-5.31 | ▼-2.43% |
| 24-06-12 | 218.76 | ▲3.77 | ▲1.75% |
| 24-06-11 | 214.99 | ▼-1.36 | ▼-0.63% |
| 24-06-10 | 216.35 | ▼-1.65 | ▼-0.76% |
| 24-06-07 | 218.00 | ▼-3.98 | ▼-1.79% |
| 24-06-06 | 221.98 | ▼-4.72 | ▼-2.08% |
| 24-06-05 | 226.70 | ▼-0.52 | ▼-0.23% |
| 24-06-04 | 227.22 | ▼-2.78 | ▼-1.21% |
| 24-06-03 | 230.00 | ▲1.41 | ▲0.62% |
| 24-05-31 | 228.59 | ▲1.90 | ▲0.84% |
| 24-05-30 | 226.69 | ▲1.01 | ▲0.45% |
| 24-05-29 | 225.68 | ▼-2.86 | ▼-1.25% |
| 24-05-28 | 228.54 | ▼-4.10 | ▼-1.76% |
| 24-05-24 | 232.64 | ▲2.97 | ▲1.29% |
| 24-05-23 | 229.67 | ▼-4.73 | ▼-2.02% |
| 24-05-22 | 234.40 | ▼-2.60 | ▼-1.1% |
| 24-05-21 | 237.00 | ▲3.64 | ▲1.56% |
| 24-05-20 | 233.36 | ▲0.02 | ▲0.01% |
| 24-05-17 | 233.34 | ▼-2.07 | ▼-0.88% |
| 24-05-16 | 235.41 | ▲0.98 | ▲0.42% |
| 24-05-15 | 234.43 | ▲1.94 | ▲0.83% |
| 24-05-14 | 232.49 | ▲1.85 | ▲0.8% |
| 24-05-13 | 230.64 | ▼-0.04 | ▼-0.02% |
| 24-05-10 | 230.68 | ▼-3.86 | ▼-1.65% |
| 24-05-09 | 234.54 | ▲0.38 | ▲0.16% |
| 24-05-08 | 234.16 | ▲9.55 | ▲4.25% |
| 24-05-07 | 224.61 | ▼-2.95 | ▼-1.3% |
| 24-05-06 | 227.56 | ▲0.96 | ▲0.42% |
| 24-05-03 | 226.60 | ▲3.32 | ▲1.49% |
| 24-05-02 | 223.28 | ▲3.38 | ▲1.54% |
| 24-05-01 | 219.90 | ▲0.58 | ▲0.26% |
| 24-04-30 | 219.32 | ▼-2.87 | ▼-1.29% |
| 24-04-29 | 222.19 | ▼-5.39 | ▼-2.37% |
| 24-04-26 | 227.58 | ▼-3.17 | ▼-1.37% |
| 24-04-25 | 230.75 | ▼-3.95 | ▼-1.68% |
| 24-04-24 | 234.70 | ▲1.56 | ▲0.67% |
| 24-04-23 | 233.14 | ▲1.36 | ▲0.59% |
| 24-04-22 | 231.78 | ▲6.44 | ▲2.86% |
| 24-04-19 | 225.34 | ▲5.54 | ▲2.52% |
| 24-04-18 | 219.80 | ▲1.22 | ▲0.56% |
| 24-04-17 | 218.58 | ▼-0.89 | ▼-0.41% |
| 24-04-16 | 219.47 | ▼-4.51 | ▼-2.01% |
| 24-04-15 | 223.98 | ▼-1.65 | ▼-0.73% |
| 24-04-12 | 225.63 | ▼-5.92 | ▼-2.56% |