[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Winmark : ( WINA:US )
332.35USD ▲ 1.21 (0.37%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 332.35 | ▲1.21 | ▲0.37% |
| 25-04-10 | 331.14 | ▼-4.30 | ▼-1.28% |
| 25-04-09 | 335.44 | ▲15.20 | ▲4.75% |
| 25-04-08 | 320.24 | ▼-6.72 | ▼-2.06% |
| 25-04-07 | 326.96 | ▲2.62 | ▲0.81% |
| 25-04-04 | 324.34 | ▲5.91 | ▲1.86% |
| 25-04-03 | 318.43 | ▼-5.06 | ▼-1.56% |
| 25-04-02 | 323.49 | ▲4.39 | ▲1.38% |
| 25-04-01 | 319.10 | ▲1.23 | ▲0.39% |
| 25-03-31 | 317.87 | ▲2.87 | ▲0.91% |
| 25-03-28 | 315.00 | ▼-7.01 | ▼-2.18% |
| 25-03-27 | 322.01 | ▼-0.21 | ▼-0.07% |
| 25-03-26 | 322.22 | ▼-1.96 | ▼-0.6% |
| 25-03-25 | 324.18 | ▼-4.92 | ▼-1.49% |
| 25-03-24 | 329.10 | ▲9.58 | ▲3% |
| 25-03-21 | 319.52 | ▼-2.90 | ▼-0.9% |
| 25-03-20 | 322.42 | ▼-1.49 | ▼-0.46% |
| 25-03-19 | 323.91 | ▲1.34 | ▲0.42% |
| 25-03-18 | 322.57 | ▲7.37 | ▲2.34% |
| 25-03-17 | 315.20 | ▲1.69 | ▲0.54% |
| 25-03-14 | 313.51 | ▲9.40 | ▲3.09% |
| 25-03-13 | 304.11 | ▼-4.32 | ▼-1.4% |
| 25-03-12 | 308.43 | ▼-2.23 | ▼-0.72% |
| 25-03-11 | 310.66 | ▼-1.88 | ▼-0.6% |
| 25-03-10 | 312.54 | ▼-11.81 | ▼-3.64% |
| 25-03-07 | 324.35 | ▲4.91 | ▲1.54% |
| 25-03-06 | 319.44 | ▲1.02 | ▲0.32% |
| 25-03-05 | 318.42 | ▼-1.65 | ▼-0.52% |
| 25-03-04 | 320.07 | ▼-4.13 | ▼-1.27% |
| 25-03-03 | 324.20 | ▼-11.89 | ▼-3.54% |
| 25-02-28 | 336.09 | ▲4.50 | ▲1.36% |
| 25-02-27 | 331.59 | ▼-5.61 | ▼-1.66% |
| 25-02-26 | 337.20 | ▼-1.38 | ▼-0.41% |
| 25-02-25 | 338.58 | ▲6.20 | ▲1.87% |
| 25-02-24 | 332.38 | ▼-6.05 | ▼-1.79% |
| 25-02-21 | 338.43 | ▼-13.60 | ▼-3.86% |
| 25-02-20 | 352.03 | ▼-15.66 | ▼-4.26% |
| 25-02-19 | 367.69 | ▼-5.63 | ▼-1.51% |
| 25-02-18 | 373.32 | ▼-4.58 | ▼-1.21% |
| 25-02-14 | 377.90 | ▼-3.02 | ▼-0.79% |
| 25-02-13 | 380.92 | ▲2.22 | ▲0.59% |
| 25-02-12 | 378.70 | ▼-8.78 | ▼-2.27% |
| 25-02-11 | 387.48 | ▼-0.13 | ▼-0.03% |
| 25-02-10 | 387.61 | ▲10.26 | ▲2.72% |
| 25-02-07 | 377.35 | ▼-5.36 | ▼-1.4% |
| 25-02-06 | 382.71 | ▼-1.13 | ▼-0.29% |
| 25-02-05 | 383.84 | ▲3.12 | ▲0.82% |
| 25-02-04 | 380.72 | ▲2.60 | ▲0.69% |
| 25-02-03 | 378.12 | ▼-11.47 | ▼-2.94% |
| 25-01-31 | 389.59 | ▼-3.41 | ▼-0.87% |
| 25-01-30 | 393.00 | ▲4.00 | ▲1.03% |
| 25-01-29 | 389.00 | ▲3.01 | ▲0.78% |
| 25-01-28 | 385.99 | ▼-1.73 | ▼-0.45% |
| 25-01-27 | 387.72 | ▼-3.98 | ▼-1.02% |
| 25-01-24 | 391.70 | ▼-4.52 | ▼-1.14% |
| 25-01-23 | 396.22 | ▲12.45 | ▲3.24% |
| 25-01-22 | 383.77 | ▼-12.89 | ▼-3.25% |
| 25-01-21 | 396.66 | ▲4.26 | ▲1.09% |
| 25-01-17 | 392.40 | ▲3.81 | ▲0.98% |
| 25-01-16 | 388.59 | ▲1.69 | ▲0.44% |
| 25-01-15 | 386.90 | ▲1.70 | ▲0.44% |
| 25-01-14 | 385.20 | ▲2.55 | ▲0.67% |
| 25-01-13 | 382.65 | ▲8.34 | ▲2.23% |
| 25-01-10 | 374.31 | ▼-11.71 | ▼-3.03% |
| 25-01-08 | 386.02 | ▲0.06 | ▲0.02% |
| 25-01-07 | 385.96 | ▲0.11 | ▲0.03% |
| 25-01-06 | 385.85 | ▼-2.83 | ▼-0.73% |
| 25-01-03 | 388.68 | ▼-1.36 | ▼-0.35% |
| 25-01-02 | 390.04 | ▼-3.03 | ▼-0.77% |
| 24-12-31 | 393.07 | ▲0.54 | ▲0.14% |
| 24-12-30 | 392.53 | ▼-3.67 | ▼-0.93% |
| 24-12-27 | 396.20 | ▼-10.35 | ▼-2.55% |
| 24-12-26 | 406.55 | ▲1.55 | ▲0.38% |
| 24-12-24 | 405.00 | ▲4.21 | ▲1.05% |
| 24-12-23 | 400.79 | ▲2.14 | ▲0.54% |
| 24-12-20 | 398.65 | ▲0.15 | ▲0.04% |
| 24-12-19 | 398.50 | ▼-3.74 | ▼-0.93% |
| 24-12-18 | 402.24 | ▼-5.94 | ▼-1.46% |
| 24-12-17 | 408.18 | ▲2.54 | ▲0.63% |
| 24-12-16 | 405.64 | ▼-1.99 | ▼-0.49% |
| 24-12-13 | 407.63 | ▼-2.86 | ▼-0.7% |
| 24-12-12 | 410.49 | ▼-7.51 | ▼-1.8% |
| 24-12-11 | 418.00 | ▲9.09 | ▲2.22% |
| 24-12-10 | 408.91 | ▼-3.38 | ▼-0.82% |
| 24-12-09 | 412.29 | ▲11.32 | ▲2.82% |
| 24-12-06 | 400.97 | ▲2.23 | ▲0.56% |
| 24-12-05 | 398.74 | ▼-16.24 | ▼-3.91% |
| 24-12-04 | 414.98 | ▲5.88 | ▲1.44% |
| 24-12-03 | 409.10 | ▼-8.57 | ▼-2.05% |
| 24-12-02 | 417.67 | ▲5.74 | ▲1.39% |
| 24-11-29 | 411.93 | ▼-0.43 | ▼-0.1% |
| 24-11-27 | 412.36 | ▼-7.49 | ▼-1.78% |
| 24-11-26 | 419.85 | ▼-2.46 | ▼-0.58% |
| 24-11-25 | 422.31 | ▲19.04 | ▲4.72% |
| 24-11-22 | 403.27 | ▲3.65 | ▲0.91% |
| 24-11-21 | 399.62 | ▲4.19 | ▲1.06% |
| 24-11-20 | 395.43 | ▼-4.85 | ▼-1.21% |
| 24-11-19 | 400.28 | ▲0.90 | ▲0.23% |
| 24-11-18 | 399.38 | ▲10.56 | ▲2.72% |
| 24-11-15 | 388.82 | ▼-10.15 | ▼-2.54% |
| 24-11-14 | 398.97 | ▲0.64 | ▲0.16% |
| 24-11-13 | 398.33 | ▼-18.24 | ▼-4.38% |
| 24-11-12 | 416.57 | ▼-4.91 | ▼-1.16% |
| 24-11-11 | 421.48 | ▲11.02 | ▲2.68% |
| 24-11-08 | 410.46 | ▲4.48 | ▲1.1% |
| 24-11-07 | 405.98 | ▲0.19 | ▲0.05% |
| 24-11-06 | 405.79 | ▲16.75 | ▲4.31% |
| 24-11-05 | 389.04 | ▼-1.07 | ▼-0.27% |
| 24-11-04 | 390.11 | ▲5.43 | ▲1.41% |
| 24-11-01 | 384.68 | ▲11.79 | ▲3.16% |
| 24-10-31 | 372.89 | ▼-11.71 | ▼-3.04% |
| 24-10-30 | 384.60 | ▲4.11 | ▲1.08% |
| 24-10-29 | 380.49 | ▲3.49 | ▲0.93% |
| 24-10-28 | 377.00 | ▲5.77 | ▲1.55% |
| 24-10-25 | 371.23 | ▼-6.20 | ▼-1.64% |
| 24-10-24 | 377.43 | ▼-1.26 | ▼-0.33% |
| 24-10-23 | 378.69 | ▼-1.57 | ▼-0.41% |
| 24-10-22 | 380.26 | ▼-6.55 | ▼-1.69% |
| 24-10-21 | 386.81 | ▲1.04 | ▲0.27% |
| 24-10-18 | 385.77 | ▲3.75 | ▲0.98% |
| 24-10-17 | 382.02 | ▲5.48 | ▲1.46% |
| 24-10-16 | 376.54 | ▲8.43 | ▲2.29% |
| 24-10-15 | 368.11 | ▲1.23 | ▲0.34% |
| 24-10-14 | 366.88 | ▼-0.96 | ▼-0.26% |
| 24-10-11 | 367.84 | ▲6.38 | ▲1.77% |
| 24-10-10 | 361.46 | ▼-4.20 | ▼-1.15% |
| 24-10-09 | 365.66 | ▼-3.82 | ▼-1.03% |
| 24-10-08 | 369.48 | ▲8.94 | ▲2.48% |
| 24-10-07 | 360.54 | ▼-8.68 | ▼-2.35% |
| 24-10-04 | 369.22 | ▲16.82 | ▲4.77% |
| 24-10-03 | 352.40 | ▼-13.54 | ▼-3.7% |
| 24-10-02 | 365.94 | ▼-4.06 | ▼-1.1% |
| 24-10-01 | 370.00 | ▼-12.93 | ▼-3.38% |
| 24-09-30 | 382.93 | ▼-2.07 | ▼-0.54% |
| 24-09-27 | 385.00 | ▲0.11 | ▲0.03% |
| 24-09-26 | 384.89 | ▲6.69 | ▲1.77% |
| 24-09-25 | 378.20 | ▲5.20 | ▲1.39% |
| 24-09-24 | 373.00 | ▲3.32 | ▲0.9% |
| 24-09-23 | 369.68 | ▼-13.36 | ▼-3.49% |
| 24-09-20 | 383.04 | ▼-0.42 | ▼-0.11% |
| 24-09-19 | 383.46 | ▲10.43 | ▲2.8% |
| 24-09-18 | 373.03 | ▲0.45 | ▲0.12% |
| 24-09-17 | 372.58 | ▲11.60 | ▲3.21% |
| 24-09-16 | 360.98 | ▼-2.08 | ▼-0.57% |
| 24-09-13 | 363.06 | ▲10.39 | ▲2.95% |
| 24-09-12 | 352.67 | ▲5.96 | ▲1.72% |
| 24-09-11 | 346.71 | ▲0.61 | ▲0.18% |
| 24-09-10 | 346.10 | ▲0.31 | ▲0.09% |
| 24-09-09 | 345.79 | ▼-3.98 | ▼-1.14% |
| 24-09-06 | 349.77 | ▼-3.86 | ▼-1.09% |
| 24-09-05 | 353.63 | ▼-7.04 | ▼-1.95% |
| 24-09-04 | 360.67 | ▲3.27 | ▲0.91% |
| 24-09-03 | 357.40 | ▼-3.20 | ▼-0.89% |
| 24-08-30 | 360.60 | ▲2.09 | ▲0.58% |
| 24-08-29 | 358.51 | ▲1.70 | ▲0.48% |
| 24-08-28 | 356.81 | ▼-10.20 | ▼-2.78% |
| 24-08-27 | 367.01 | ▼-1.27 | ▼-0.34% |
| 24-08-26 | 368.28 | ▼-3.31 | ▼-0.89% |
| 24-08-23 | 371.59 | ▲8.70 | ▲2.4% |
| 24-08-22 | 362.89 | ▼-10.38 | ▼-2.78% |
| 24-08-21 | 373.27 | ▲5.82 | ▲1.58% |
| 24-08-20 | 367.45 | ▼-1.88 | ▼-0.51% |
| 24-08-19 | 369.33 | ▼-2.13 | ▼-0.57% |
| 24-08-16 | 371.46 | ▼-3.10 | ▼-0.83% |
| 24-08-15 | 374.56 | ▲8.66 | ▲2.37% |
| 24-08-14 | 365.90 | ▼-4.29 | ▼-1.16% |
| 24-08-13 | 370.19 | ▲8.86 | ▲2.45% |
| 24-08-12 | 361.33 | ▲0.27 | ▲0.07% |
| 24-08-09 | 361.06 | ▼-1.40 | ▼-0.39% |
| 24-08-08 | 362.46 | ▲6.98 | ▲1.96% |
| 24-08-07 | 355.48 | ▲3.58 | ▲1.02% |
| 24-08-06 | 351.90 | ▼-4.47 | ▼-1.25% |
| 24-08-05 | 356.37 | ▼-9.03 | ▼-2.47% |
| 24-08-02 | 365.40 | ▼-12.60 | ▼-3.33% |
| 24-08-01 | 378.00 | ▼-17.64 | ▼-4.46% |
| 24-07-31 | 395.64 | ▲6.97 | ▲1.79% |
| 24-07-30 | 388.67 | ▼-4.83 | ▼-1.23% |
| 24-07-29 | 393.50 | ▼-11.50 | ▼-2.84% |
| 24-07-26 | 405.00 | ▲8.04 | ▲2.03% |
| 24-07-25 | 396.96 | ▲1.65 | ▲0.42% |
| 24-07-24 | 395.31 | ▼-6.25 | ▼-1.56% |
| 24-07-23 | 401.56 | ▼-6.06 | ▼-1.49% |
| 24-07-22 | 407.62 | ▲18.13 | ▲4.65% |
| 24-07-19 | 389.49 | ▼-9.33 | ▼-2.34% |
| 24-07-18 | 398.82 | ▼-11.10 | ▼-2.71% |
| 24-07-17 | 409.92 | ▼-13.08 | ▼-3.09% |
| 24-07-16 | 423.00 | ▲25.99 | ▲6.55% |
| 24-07-15 | 397.01 | ▲4.39 | ▲1.12% |
| 24-07-12 | 392.62 | ▲3.64 | ▲0.94% |
| 24-07-11 | 388.98 | ▲25.78 | ▲7.1% |
| 24-07-10 | 363.20 | ▲8.20 | ▲2.31% |
| 24-07-09 | 355.00 | ▲4.10 | ▲1.17% |
| 24-07-08 | 350.90 | ▲1.75 | ▲0.5% |
| 24-07-05 | 349.15 | ▼-3.52 | ▼-1% |
| 24-07-03 | 352.67 | ▲7.49 | ▲2.17% |
| 24-07-02 | 345.18 | ▼-1.43 | ▼-0.41% |
| 24-07-01 | 346.61 | ▼-6.02 | ▼-1.71% |
| 24-06-28 | 352.63 | ▲3.83 | ▲1.1% |
| 24-06-27 | 348.80 | ▼-4.97 | ▼-1.4% |
| 24-06-26 | 353.77 | ▼-7.65 | ▼-2.12% |
| 24-06-25 | 361.42 | ▼-0.98 | ▼-0.27% |
| 24-06-24 | 362.40 | ▲5.20 | ▲1.46% |
| 24-06-21 | 357.20 | ▲2.07 | ▲0.58% |
| 24-06-20 | 355.13 | ▼-7.54 | ▼-2.08% |
| 24-06-18 | 362.67 | ▲6.74 | ▲1.89% |
| 24-06-17 | 355.93 | ▲8.37 | ▲2.41% |
| 24-06-14 | 347.56 | ▲0.45 | ▲0.13% |
| 24-06-13 | 347.11 | ▼-8.59 | ▼-2.41% |
| 24-06-12 | 355.70 | ▲13.00 | ▲3.79% |
| 24-06-11 | 342.70 | ▲5.93 | ▲1.76% |
| 24-06-10 | 336.77 | ▲3.08 | ▲0.92% |
| 24-06-07 | 333.69 | ▼-10.11 | ▼-2.94% |
| 24-06-06 | 343.80 | ▼-2.77 | ▼-0.8% |
| 24-06-05 | 346.57 | ▲3.56 | ▲1.04% |
| 24-06-04 | 343.01 | ▼-15.82 | ▼-4.41% |
| 24-06-03 | 358.83 | ▲2.93 | ▲0.82% |
| 24-05-31 | 355.90 | ▲12.91 | ▲3.76% |
| 24-05-30 | 342.99 | ▲1.97 | ▲0.58% |
| 24-05-29 | 341.02 | ▼-9.53 | ▼-2.72% |
| 24-05-28 | 350.55 | ▼-1.45 | ▼-0.41% |
| 24-05-24 | 352.00 | ▲2.15 | ▲0.61% |
| 24-05-23 | 349.85 | ▼-1.35 | ▼-0.38% |
| 24-05-22 | 351.20 | ▼-13.35 | ▼-3.66% |
| 24-05-21 | 364.55 | ▼-6.22 | ▼-1.68% |
| 24-05-20 | 370.77 | ▼-1.13 | ▼-0.3% |
| 24-05-17 | 371.90 | ▼-2.00 | ▼-0.53% |
| 24-05-16 | 373.90 | ▲1.39 | ▲0.37% |
| 24-05-15 | 372.51 | ▼-4.09 | ▼-1.09% |
| 24-05-14 | 376.60 | ▲1.94 | ▲0.52% |
| 24-05-13 | 374.66 | ▲1.96 | ▲0.53% |
| 24-05-10 | 372.70 | ▼-3.98 | ▼-1.06% |
| 24-05-09 | 376.68 | ▲11.66 | ▲3.19% |
| 24-05-08 | 365.02 | ▲3.36 | ▲0.93% |
| 24-05-07 | 361.66 | ▲2.73 | ▲0.76% |
| 24-05-06 | 358.93 | ▼-5.16 | ▼-1.42% |
| 24-05-03 | 364.09 | ▲3.52 | ▲0.98% |
| 24-05-02 | 360.57 | ▲1.27 | ▲0.35% |
| 24-05-01 | 359.30 | ▼-0.02 | ▼-0.01% |
| 24-04-30 | 359.32 | ▼-0.08 | ▼-0.02% |
| 24-04-29 | 359.40 | ▼-0.60 | ▼-0.17% |
| 24-04-26 | 360.00 | ▼-5.67 | ▼-1.55% |
| 24-04-25 | 365.67 | ▼-6.13 | ▼-1.65% |
| 24-04-24 | 371.80 | ▼-2.20 | ▼-0.59% |
| 24-04-23 | 374.00 | ▼-4.15 | ▼-1.1% |
| 24-04-22 | 378.15 | ▼-5.54 | ▼-1.44% |
| 24-04-19 | 383.69 | ▲17.69 | ▲4.83% |
| 24-04-18 | 366.00 | ▼-2.50 | ▼-0.68% |
| 24-04-17 | 368.50 | ▲15.83 | ▲4.49% |
| 24-04-16 | 352.67 | ▲5.00 | ▲1.44% |
| 24-04-15 | 347.67 | ▲4.07 | ▲1.18% |
| 24-04-12 | 343.60 | ▼-7.79 | ▼-2.22% |