[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Walker & Dunlop : ( WD:US )
71.81USD ▼ -1.26 (-1.73%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 71.81 | ▼-1.26 | ▼-1.72% |
| 25-04-10 | 73.07 | ▼-5.58 | ▼-7.09% |
| 25-04-09 | 78.65 | ▲4.81 | ▲6.51% |
| 25-04-08 | 73.84 | ▼-1.25 | ▼-1.66% |
| 25-04-07 | 75.09 | ▼-3.12 | ▼-3.99% |
| 25-04-04 | 78.21 | ▼-1.91 | ▼-2.38% |
| 25-04-03 | 80.12 | ▼-4.94 | ▼-5.81% |
| 25-04-02 | 85.06 | ▲1.95 | ▲2.35% |
| 25-04-01 | 83.11 | ▼-2.25 | ▼-2.64% |
| 25-03-31 | 85.36 | ▲1.34 | ▲1.59% |
| 25-03-28 | 84.02 | ▼-1.38 | ▼-1.62% |
| 25-03-27 | 85.40 | ▼-0.52 | ▼-0.61% |
| 25-03-26 | 85.92 | ▼-0.79 | ▼-0.91% |
| 25-03-25 | 86.71 | ▼-1.01 | ▼-1.15% |
| 25-03-24 | 87.72 | ▲1.90 | ▲2.21% |
| 25-03-21 | 85.82 | ▼-0.61 | ▼-0.71% |
| 25-03-20 | 86.43 | ▲0.70 | ▲0.82% |
| 25-03-19 | 85.73 | ▼-0.55 | ▼-0.64% |
| 25-03-18 | 86.28 | ▼-1.69 | ▼-1.92% |
| 25-03-17 | 87.97 | ▲0.78 | ▲0.89% |
| 25-03-14 | 87.19 | ▲2.25 | ▲2.65% |
| 25-03-13 | 84.94 | ▼-1.43 | ▼-1.66% |
| 25-03-12 | 86.37 | ▲0.04 | ▲0.05% |
| 25-03-11 | 86.33 | ▼-0.15 | ▼-0.17% |
| 25-03-10 | 86.48 | ▼-1.16 | ▼-1.32% |
| 25-03-07 | 87.64 | ▲1.63 | ▲1.9% |
| 25-03-06 | 86.01 | ▲1.88 | ▲2.23% |
| 25-03-05 | 84.13 | ▲1.76 | ▲2.14% |
| 25-03-04 | 82.37 | ▼-1.45 | ▼-1.73% |
| 25-03-03 | 83.82 | ▼-1.85 | ▼-2.16% |
| 25-02-28 | 85.67 | ▲0.73 | ▲0.86% |
| 25-02-27 | 84.94 | ▼-0.32 | ▼-0.38% |
| 25-02-26 | 85.26 | ▲0.18 | ▲0.21% |
| 25-02-25 | 85.08 | ▲2.99 | ▲3.64% |
| 25-02-24 | 82.09 | ▼-3.91 | ▼-4.55% |
| 25-02-21 | 86.00 | -0.00 | -0% |
| 25-02-20 | 86.00 | ▲1.96 | ▲2.33% |
| 25-02-19 | 84.04 | ▼-1.30 | ▼-1.52% |
| 25-02-18 | 85.34 | ▼-1.10 | ▼-1.27% |
| 25-02-14 | 86.44 | ▲0.28 | ▲0.32% |
| 25-02-13 | 86.16 | ▼-4.82 | ▼-5.3% |
| 25-02-12 | 90.98 | ▼-2.90 | ▼-3.09% |
| 25-02-11 | 93.88 | ▲0.10 | ▲0.11% |
| 25-02-10 | 93.78 | ▼-0.56 | ▼-0.59% |
| 25-02-07 | 94.34 | ▼-1.39 | ▼-1.45% |
| 25-02-06 | 95.73 | ▲0.50 | ▲0.53% |
| 25-02-05 | 95.23 | ▲0.40 | ▲0.42% |
| 25-02-04 | 94.83 | ▲0.65 | ▲0.69% |
| 25-02-03 | 94.18 | ▼-1.89 | ▼-1.97% |
| 25-01-31 | 96.07 | ▼-0.52 | ▼-0.54% |
| 25-01-30 | 96.59 | ▲1.33 | ▲1.4% |
| 25-01-29 | 95.26 | ▼-0.81 | ▼-0.84% |
| 25-01-28 | 96.07 | ▼-0.45 | ▼-0.47% |
| 25-01-27 | 96.52 | ▲1.42 | ▲1.49% |
| 25-01-24 | 95.10 | ▼-0.39 | ▼-0.41% |
| 25-01-23 | 95.49 | ▲0.11 | ▲0.12% |
| 25-01-22 | 95.38 | ▼-1.38 | ▼-1.43% |
| 25-01-21 | 96.76 | ▲1.42 | ▲1.49% |
| 25-01-17 | 95.34 | ▼-0.15 | ▼-0.16% |
| 25-01-16 | 95.49 | ▲1.24 | ▲1.32% |
| 25-01-15 | 94.25 | ▲5.64 | ▲6.36% |
| 25-01-14 | 88.61 | ▲1.76 | ▲2.03% |
| 25-01-13 | 86.85 | ▼-0.52 | ▼-0.6% |
| 25-01-10 | 87.37 | ▼-4.87 | ▼-5.28% |
| 25-01-08 | 92.24 | ▼-0.14 | ▼-0.15% |
| 25-01-07 | 92.38 | ▼-2.24 | ▼-2.37% |
| 25-01-06 | 94.62 | ▼-1.37 | ▼-1.43% |
| 25-01-03 | 95.99 | ▲0.55 | ▲0.58% |
| 25-01-02 | 95.44 | ▼-1.77 | ▼-1.82% |
| 24-12-31 | 97.21 | ▲1.52 | ▲1.59% |
| 24-12-30 | 95.69 | ▼-1.07 | ▼-1.11% |
| 24-12-27 | 96.76 | ▼-1.90 | ▼-1.93% |
| 24-12-26 | 98.66 | ▲0.39 | ▲0.4% |
| 24-12-24 | 98.27 | ▲0.89 | ▲0.91% |
| 24-12-23 | 97.38 | ▼-0.37 | ▼-0.38% |
| 24-12-20 | 97.75 | ▲1.43 | ▲1.48% |
| 24-12-19 | 96.32 | ▼-2.40 | ▼-2.43% |
| 24-12-18 | 98.72 | ▼-7.17 | ▼-6.77% |
| 24-12-17 | 105.89 | ▼-1.65 | ▼-1.53% |
| 24-12-16 | 107.54 | ▲1.97 | ▲1.87% |
| 24-12-13 | 105.57 | ▼-1.38 | ▼-1.29% |
| 24-12-12 | 106.95 | ▼-0.47 | ▼-0.44% |
| 24-12-11 | 107.42 | ▲1.00 | ▲0.94% |
| 24-12-10 | 106.42 | ▼-0.70 | ▼-0.65% |
| 24-12-09 | 107.12 | ▼-1.67 | ▼-1.54% |
| 24-12-06 | 108.79 | ▲0.94 | ▲0.87% |
| 24-12-05 | 107.85 | ▼-1.21 | ▼-1.11% |
| 24-12-04 | 109.06 | ▼-0.10 | ▼-0.09% |
| 24-12-03 | 109.16 | ▼-1.05 | ▼-0.95% |
| 24-12-02 | 110.21 | ▲0.03 | ▲0.03% |
| 24-11-29 | 110.18 | ▼-0.64 | ▼-0.58% |
| 24-11-27 | 110.82 | ▲0.26 | ▲0.24% |
| 24-11-26 | 110.56 | ▼-1.93 | ▼-1.72% |
| 24-11-25 | 112.49 | ▲4.00 | ▲3.69% |
| 24-11-22 | 108.49 | ▲1.68 | ▲1.57% |
| 24-11-21 | 106.81 | ▲1.09 | ▲1.03% |
| 24-11-20 | 105.72 | ▼-1.21 | ▼-1.13% |
| 24-11-19 | 106.93 | ▲0.19 | ▲0.18% |
| 24-11-18 | 106.74 | ▲0.12 | ▲0.11% |
| 24-11-15 | 106.62 | ▼-0.95 | ▼-0.88% |
| 24-11-14 | 107.57 | ▼-1.43 | ▼-1.31% |
| 24-11-13 | 109.00 | ▼-1.20 | ▼-1.09% |
| 24-11-12 | 110.20 | ▼-0.98 | ▼-0.88% |
| 24-11-11 | 111.18 | ▼-0.75 | ▼-0.67% |
| 24-11-08 | 111.93 | ▲0.94 | ▲0.85% |
| 24-11-07 | 110.99 | ▼-1.91 | ▼-1.69% |
| 24-11-06 | 112.90 | ▲2.01 | ▲1.81% |
| 24-11-05 | 110.89 | ▲3.50 | ▲3.26% |
| 24-11-04 | 107.39 | ▼-0.39 | ▼-0.36% |
| 24-11-01 | 107.78 | ▼-1.59 | ▼-1.45% |
| 24-10-31 | 109.37 | ▼-2.53 | ▼-2.26% |
| 24-10-30 | 111.90 | ▼-0.05 | ▼-0.04% |
| 24-10-29 | 111.95 | ▲0.07 | ▲0.06% |
| 24-10-28 | 111.88 | ▼-0.35 | ▼-0.31% |
| 24-10-25 | 112.23 | ▼-2.76 | ▼-2.4% |
| 24-10-24 | 114.99 | ▲5.16 | ▲4.7% |
| 24-10-23 | 109.83 | ▼-1.75 | ▼-1.57% |
| 24-10-22 | 111.58 | ▼-0.05 | ▼-0.04% |
| 24-10-21 | 111.63 | ▼-3.30 | ▼-2.87% |
| 24-10-18 | 114.93 | ▼-1.38 | ▼-1.19% |
| 24-10-17 | 116.31 | ▲0.90 | ▲0.78% |
| 24-10-16 | 115.41 | ▲1.52 | ▲1.33% |
| 24-10-15 | 113.89 | ▲2.09 | ▲1.87% |
| 24-10-14 | 111.80 | ▲1.44 | ▲1.3% |
| 24-10-11 | 110.36 | ▲1.81 | ▲1.67% |
| 24-10-10 | 108.55 | ▼-2.33 | ▼-2.1% |
| 24-10-09 | 110.88 | ▼-0.78 | ▼-0.7% |
| 24-10-08 | 111.66 | ▲1.26 | ▲1.14% |
| 24-10-07 | 110.40 | ▼-0.43 | ▼-0.39% |
| 24-10-04 | 110.83 | ▼-0.70 | ▼-0.63% |
| 24-10-03 | 111.53 | ▲0.27 | ▲0.24% |
| 24-10-02 | 111.26 | ▲0.44 | ▲0.4% |
| 24-10-01 | 110.82 | ▼-2.77 | ▼-2.44% |
| 24-09-30 | 113.59 | ▲1.53 | ▲1.37% |
| 24-09-27 | 112.06 | ▼-1.61 | ▼-1.42% |
| 24-09-26 | 113.67 | ▼-0.29 | ▼-0.25% |
| 24-09-25 | 113.96 | ▲1.38 | ▲1.23% |
| 24-09-24 | 112.58 | ▼-0.44 | ▼-0.39% |
| 24-09-23 | 113.02 | ▲1.96 | ▲1.76% |
| 24-09-20 | 111.06 | ▼-0.63 | ▼-0.56% |
| 24-09-19 | 111.69 | ▲3.73 | ▲3.45% |
| 24-09-18 | 107.96 | ▼-0.26 | ▼-0.24% |
| 24-09-17 | 108.22 | ▲0.62 | ▲0.58% |
| 24-09-16 | 107.60 | ▼-0.96 | ▼-0.88% |
| 24-09-13 | 108.56 | ▲4.43 | ▲4.25% |
| 24-09-12 | 104.13 | ▲1.44 | ▲1.4% |
| 24-09-11 | 102.69 | ▼-0.72 | ▼-0.7% |
| 24-09-10 | 103.41 | ▲0.01 | ▲0.01% |
| 24-09-09 | 103.40 | ▼-0.80 | ▼-0.77% |
| 24-09-06 | 104.20 | ▼-2.48 | ▼-2.32% |
| 24-09-05 | 106.68 | ▲0.32 | ▲0.3% |
| 24-09-04 | 106.36 | ▲1.37 | ▲1.3% |
| 24-09-03 | 104.99 | ▼-2.07 | ▼-1.93% |
| 24-08-30 | 107.06 | ▲0.85 | ▲0.8% |
| 24-08-29 | 106.21 | ▲0.84 | ▲0.8% |
| 24-08-28 | 105.37 | ▼-1.04 | ▼-0.98% |
| 24-08-27 | 106.41 | ▼-1.14 | ▼-1.06% |
| 24-08-26 | 107.55 | ▲0.16 | ▲0.15% |
| 24-08-23 | 107.39 | ▲4.62 | ▲4.5% |
| 24-08-22 | 102.77 | ▼-0.92 | ▼-0.89% |
| 24-08-21 | 103.69 | ▲1.46 | ▲1.43% |
| 24-08-20 | 102.23 | ▼-1.65 | ▼-1.59% |
| 24-08-19 | 103.88 | ▲0.02 | ▲0.02% |
| 24-08-16 | 103.86 | ▲0.45 | ▲0.44% |
| 24-08-15 | 103.41 | ▲1.13 | ▲1.1% |
| 24-08-14 | 102.28 | ▼-0.40 | ▼-0.39% |
| 24-08-13 | 102.68 | ▲3.16 | ▲3.18% |
| 24-08-12 | 99.52 | ▼-3.12 | ▼-3.04% |
| 24-08-09 | 102.64 | ▲0.41 | ▲0.4% |
| 24-08-08 | 102.23 | ▲2.78 | ▲2.8% |
| 24-08-07 | 99.45 | ▼-2.15 | ▼-2.12% |
| 24-08-06 | 101.60 | ▲0.50 | ▲0.49% |
| 24-08-05 | 101.10 | ▼-1.19 | ▼-1.16% |
| 24-08-02 | 102.29 | ▼-1.03 | ▼-1% |
| 24-08-01 | 103.32 | ▼-3.58 | ▼-3.35% |
| 24-07-31 | 106.90 | ▲0.79 | ▲0.74% |
| 24-07-30 | 106.11 | ▼-1.50 | ▼-1.39% |
| 24-07-29 | 107.61 | ▼-0.74 | ▼-0.68% |
| 24-07-26 | 108.35 | ▲1.31 | ▲1.22% |
| 24-07-25 | 107.04 | ▲3.00 | ▲2.88% |
| 24-07-24 | 104.04 | ▼-4.40 | ▼-4.06% |
| 24-07-23 | 108.44 | ▲1.19 | ▲1.11% |
| 24-07-22 | 107.25 | ▲0.08 | ▲0.07% |
| 24-07-19 | 107.17 | ▲0.91 | ▲0.86% |
| 24-07-18 | 106.26 | ▼-1.17 | ▼-1.09% |
| 24-07-17 | 107.43 | ▼-0.37 | ▼-0.34% |
| 24-07-16 | 107.80 | ▲6.40 | ▲6.31% |
| 24-07-15 | 101.40 | ▲1.69 | ▲1.69% |
| 24-07-12 | 99.71 | ▼-0.44 | ▼-0.44% |
| 24-07-11 | 100.15 | ▲4.58 | ▲4.79% |
| 24-07-10 | 95.57 | ▲0.46 | ▲0.48% |
| 24-07-09 | 95.11 | ▼-0.02 | ▼-0.02% |
| 24-07-08 | 95.13 | ▼-0.06 | ▼-0.06% |
| 24-07-05 | 95.19 | ▼-0.14 | ▼-0.15% |
| 24-07-03 | 95.33 | ▼-0.16 | ▼-0.17% |
| 24-07-02 | 95.49 | ▲1.62 | ▲1.73% |
| 24-07-01 | 93.87 | ▼-4.33 | ▼-4.41% |
| 24-06-28 | 98.20 | ▲1.94 | ▲2.02% |
| 24-06-27 | 96.26 | ▲2.35 | ▲2.5% |
| 24-06-26 | 93.91 | ▼-0.97 | ▼-1.02% |
| 24-06-25 | 94.88 | ▼-1.14 | ▼-1.19% |
| 24-06-24 | 96.02 | ▲0.69 | ▲0.72% |
| 24-06-21 | 95.33 | ▲0.25 | ▲0.26% |
| 24-06-20 | 95.08 | ▼-0.72 | ▼-0.75% |
| 24-06-18 | 95.80 | ▲0.31 | ▲0.32% |
| 24-06-17 | 95.49 | ▲1.15 | ▲1.22% |
| 24-06-14 | 94.34 | ▼-2.06 | ▼-2.14% |
| 24-06-13 | 96.40 | ▼-1.16 | ▼-1.19% |
| 24-06-12 | 97.56 | ▲5.32 | ▲5.77% |
| 24-06-11 | 92.24 | ▲0.05 | ▲0.05% |
| 24-06-10 | 92.19 | ▲0.03 | ▲0.03% |
| 24-06-07 | 92.16 | ▼-1.15 | ▼-1.23% |
| 24-06-06 | 93.31 | ▼-0.60 | ▼-0.64% |
| 24-06-05 | 93.91 | ▲0.52 | ▲0.56% |
| 24-06-04 | 93.39 | ▼-1.29 | ▼-1.36% |
| 24-06-03 | 94.68 | ▼-1.31 | ▼-1.36% |
| 24-05-31 | 95.99 | ▲1.29 | ▲1.36% |
| 24-05-30 | 94.70 | ▲2.79 | ▲3.04% |
| 24-05-29 | 91.91 | ▼-1.39 | ▼-1.49% |
| 24-05-28 | 93.30 | ▼-1.93 | ▼-2.03% |
| 24-05-24 | 95.23 | ▲1.15 | ▲1.22% |
| 24-05-23 | 94.08 | ▼-4.65 | ▼-4.71% |
| 24-05-22 | 98.73 | ▼-1.13 | ▼-1.13% |
| 24-05-21 | 99.86 | ▼-1.09 | ▼-1.08% |
| 24-05-20 | 100.95 | ▼-1.45 | ▼-1.42% |
| 24-05-17 | 102.40 | ▼-0.06 | ▼-0.06% |
| 24-05-16 | 102.46 | ▲0.16 | ▲0.16% |
| 24-05-15 | 102.30 | ▲2.00 | ▲1.99% |
| 24-05-14 | 100.30 | ▲2.29 | ▲2.34% |
| 24-05-13 | 98.01 | ▲0.17 | ▲0.17% |
| 24-05-10 | 97.84 | ▲0.02 | ▲0.02% |
| 24-05-09 | 97.82 | ▲1.45 | ▲1.5% |
| 24-05-08 | 96.37 | ▼-0.17 | ▼-0.18% |
| 24-05-07 | 96.54 | ▼-1.03 | ▼-1.06% |
| 24-05-06 | 97.57 | ▲2.34 | ▲2.46% |
| 24-05-03 | 95.23 | ▲1.00 | ▲1.06% |
| 24-05-02 | 94.23 | ▲1.47 | ▲1.58% |
| 24-05-01 | 92.76 | ▲1.13 | ▲1.23% |
| 24-04-30 | 91.63 | ▼-2.31 | ▼-2.46% |
| 24-04-29 | 93.94 | ▲0.73 | ▲0.78% |
| 24-04-26 | 93.21 | ▲1.09 | ▲1.18% |
| 24-04-25 | 92.12 | ▼-1.92 | ▼-2.04% |
| 24-04-24 | 94.04 | ▲0.09 | ▲0.1% |
| 24-04-23 | 93.95 | ▲1.63 | ▲1.77% |
| 24-04-22 | 92.32 | ▲1.08 | ▲1.18% |
| 24-04-19 | 91.24 | ▲1.26 | ▲1.4% |
| 24-04-18 | 89.98 | ▼-0.93 | ▼-1.02% |
| 24-04-17 | 90.91 | ▼-0.08 | ▼-0.09% |
| 24-04-16 | 90.99 | ▲1.10 | ▲1.22% |
| 24-04-15 | 89.89 | ▼-1.04 | ▼-1.14% |
| 24-04-12 | 90.93 | ▼-1.25 | ▼-1.36% |