[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
UMC : ( 2303.TW )
44.30 ▲ 0.20 (0.45%)
2025-04-18
최근 1년 일별 시세
(2025-04-18 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-18 | 44.30 | ▲0.20 | ▲0.45% |
| 25-04-17 | 44.10 | ▼-0.85 | ▼-1.89% |
| 25-04-16 | 44.95 | ▲0.25 | ▲0.56% |
| 25-04-15 | 44.70 | ▲0.40 | ▲0.9% |
| 25-04-14 | 44.30 | ▲0.20 | ▲0.45% |
| 25-04-11 | 44.10 | ▲0.25 | ▲0.57% |
| 25-04-10 | 43.85 | ▲3.95 | ▲9.9% |
| 25-04-09 | 39.90 | ▼-1.80 | ▼-4.32% |
| 25-04-08 | 41.70 | ▲0.95 | ▲2.33% |
| 25-04-07 | 40.75 | ▼-4.50 | ▼-9.94% |
| 25-04-02 | 45.25 | ▼-0.70 | ▼-1.52% |
| 25-04-01 | 45.95 | ▲1.30 | ▲2.91% |
| 25-03-31 | 44.65 | ▲0.10 | ▲0.22% |
| 25-03-28 | 44.55 | ▼-0.25 | ▼-0.56% |
| 25-03-27 | 44.80 | ▲0.25 | ▲0.56% |
| 25-03-26 | 44.55 | ▼-0.30 | ▼-0.67% |
| 25-03-25 | 44.85 | -0.00 | -0% |
| 25-03-24 | 44.85 | ▼-0.15 | ▼-0.33% |
| 25-03-21 | 45.00 | ▼-0.15 | ▼-0.33% |
| 25-03-20 | 45.15 | ▲0.85 | ▲1.92% |
| 25-03-19 | 44.30 | ▼-0.20 | ▼-0.45% |
| 25-03-18 | 44.50 | ▲0.40 | ▲0.91% |
| 25-03-17 | 44.10 | ▼-0.80 | ▼-1.78% |
| 25-03-14 | 44.90 | ▲1.20 | ▲2.75% |
| 25-03-13 | 43.70 | ▼-1.10 | ▼-2.46% |
| 25-03-12 | 44.80 | ▼-0.05 | ▼-0.11% |
| 25-03-11 | 44.85 | ▼-0.20 | ▼-0.44% |
| 25-03-10 | 45.05 | ▲0.90 | ▲2.04% |
| 25-03-07 | 44.15 | ▲0.15 | ▲0.34% |
| 25-03-06 | 44.00 | -0.00 | -0% |
| 25-03-05 | 44.00 | ▲0.40 | ▲0.92% |
| 25-03-04 | 43.60 | -0.00 | -0% |
| 25-03-03 | 43.60 | ▼-0.10 | ▼-0.23% |
| 25-02-27 | 43.70 | ▲0.10 | ▲0.23% |
| 25-02-26 | 43.60 | ▲0.30 | ▲0.69% |
| 25-02-25 | 43.30 | ▼-0.25 | ▼-0.57% |
| 25-02-24 | 43.55 | ▼-0.05 | ▼-0.11% |
| 25-02-21 | 43.60 | ▲0.60 | ▲1.4% |
| 25-02-20 | 43.00 | ▲0.45 | ▲1.06% |
| 25-02-19 | 42.55 | ▲0.60 | ▲1.43% |
| 25-02-18 | 41.95 | ▼-0.05 | ▼-0.12% |
| 25-02-17 | 42.00 | ▲0.60 | ▲1.45% |
| 25-02-14 | 41.40 | -0.00 | -0% |
| 25-02-13 | 41.40 | ▲1.30 | ▲3.24% |
| 25-02-12 | 40.10 | ▼-0.30 | ▼-0.74% |
| 25-02-11 | 40.40 | ▲0.20 | ▲0.5% |
| 25-02-10 | 40.20 | ▲0.05 | ▲0.12% |
| 25-02-07 | 40.15 | ▲0.05 | ▲0.12% |
| 25-02-06 | 40.10 | -0.00 | -0% |
| 25-02-05 | 40.10 | -0.00 | -0% |
| 25-02-04 | 40.10 | ▼-0.40 | ▼-0.99% |
| 25-02-03 | 40.50 | ▲0.30 | ▲0.75% |
| 25-01-22 | 40.20 | ▼-2.75 | ▼-6.4% |
| 25-01-21 | 42.95 | ▲0.20 | ▲0.47% |
| 25-01-20 | 42.75 | ▲1.55 | ▲3.76% |
| 25-01-17 | 41.20 | ▼-0.35 | ▼-0.84% |
| 25-01-16 | 41.55 | ▲0.10 | ▲0.24% |
| 25-01-15 | 41.45 | ▼-0.80 | ▼-1.89% |
| 25-01-14 | 42.25 | ▲1.35 | ▲3.3% |
| 25-01-13 | 40.90 | ▼-0.40 | ▼-0.97% |
| 25-01-10 | 41.30 | ▼-0.30 | ▼-0.72% |
| 25-01-09 | 41.60 | ▼-1.10 | ▼-2.58% |
| 25-01-08 | 42.70 | ▲0.35 | ▲0.83% |
| 25-01-07 | 42.35 | ▼-1.05 | ▼-2.42% |
| 25-01-06 | 43.40 | ▲0.30 | ▲0.7% |
| 25-01-03 | 43.10 | ▼-0.60 | ▼-1.37% |
| 25-01-02 | 43.70 | ▲0.65 | ▲1.51% |
| 24-12-31 | 43.05 | ▼-0.05 | ▼-0.12% |
| 24-12-30 | 43.10 | ▼-0.50 | ▼-1.15% |
| 24-12-27 | 43.60 | ▼-0.10 | ▼-0.23% |
| 24-12-26 | 43.70 | ▼-0.35 | ▼-0.79% |
| 24-12-25 | 44.05 | ▲0.05 | ▲0.11% |
| 24-12-24 | 44.00 | ▲1.10 | ▲2.56% |
| 24-12-23 | 42.90 | ▲0.55 | ▲1.3% |
| 24-12-20 | 42.35 | ▼-0.65 | ▼-1.51% |
| 24-12-19 | 43.00 | ▼-0.70 | ▼-1.6% |
| 24-12-18 | 43.70 | ▲1.15 | ▲2.7% |
| 24-12-17 | 42.55 | ▲1.10 | ▲2.65% |
| 24-12-16 | 41.45 | -0.00 | -0% |
| 24-12-13 | 41.45 | ▼-1.05 | ▼-2.47% |
| 24-12-12 | 42.50 | ▼-0.50 | ▼-1.16% |
| 24-12-11 | 43.00 | ▼-0.70 | ▼-1.6% |
| 24-12-10 | 43.70 | ▼-0.35 | ▼-0.79% |
| 24-12-09 | 44.05 | ▲0.55 | ▲1.26% |
| 24-12-06 | 43.50 | ▼-0.10 | ▼-0.23% |
| 24-12-05 | 43.60 | ▼-0.85 | ▼-1.91% |
| 24-12-04 | 44.45 | ▼-0.35 | ▼-0.78% |
| 24-12-03 | 44.80 | ▲0.20 | ▲0.45% |
| 24-12-02 | 44.60 | ▲1.05 | ▲2.41% |
| 24-11-29 | 43.55 | ▼-0.35 | ▼-0.8% |
| 24-11-28 | 43.90 | ▼-0.50 | ▼-1.13% |
| 24-11-27 | 44.40 | ▼-1.00 | ▼-2.2% |
| 24-11-26 | 45.40 | ▲0.50 | ▲1.11% |
| 24-11-25 | 44.90 | ▲0.45 | ▲1.01% |
| 24-11-22 | 44.45 | ▲0.05 | ▲0.11% |
| 24-11-21 | 44.40 | ▼-0.50 | ▼-1.11% |
| 24-11-20 | 44.90 | ▼-0.30 | ▼-0.66% |
| 24-11-19 | 45.20 | ▲0.10 | ▲0.22% |
| 24-11-18 | 45.10 | ▲0.10 | ▲0.22% |
| 24-11-15 | 45.00 | -0.00 | -0% |
| 24-11-14 | 45.00 | ▼-0.80 | ▼-1.75% |
| 24-11-13 | 45.80 | ▼-0.30 | ▼-0.65% |
| 24-11-12 | 46.10 | ▼-0.45 | ▼-0.97% |
| 24-11-11 | 46.55 | ▼-0.10 | ▼-0.21% |
| 24-11-08 | 46.65 | ▼-0.50 | ▼-1.06% |
| 24-11-07 | 47.15 | ▲1.30 | ▲2.84% |
| 24-11-06 | 45.85 | ▲0.50 | ▲1.1% |
| 24-11-05 | 45.35 | ▼-0.65 | ▼-1.41% |
| 24-11-04 | 46.00 | ▼-0.60 | ▼-1.29% |
| 24-11-01 | 46.60 | ▼-1.55 | ▼-3.22% |
| 24-10-30 | 48.15 | ▼-0.25 | ▼-0.52% |
| 24-10-29 | 48.40 | ▼-0.85 | ▼-1.73% |
| 24-10-28 | 49.25 | ▼-0.55 | ▼-1.1% |
| 24-10-25 | 49.80 | ▼-0.10 | ▼-0.2% |
| 24-10-24 | 49.90 | ▼-0.30 | ▼-0.6% |
| 24-10-23 | 50.20 | ▼-0.50 | ▼-0.99% |
| 24-10-22 | 50.70 | ▼-0.20 | ▼-0.39% |
| 24-10-21 | 50.90 | ▲0.40 | ▲0.79% |
| 24-10-18 | 50.50 | ▼-1.20 | ▼-2.32% |
| 24-10-17 | 51.70 | -0.00 | -0% |
| 24-10-16 | 51.70 | ▼-0.90 | ▼-1.71% |
| 24-10-15 | 52.60 | ▲0.10 | ▲0.19% |
| 24-10-14 | 52.50 | ▲0.70 | ▲1.35% |
| 24-10-11 | 51.80 | ▼-0.10 | ▼-0.19% |
| 24-10-09 | 51.90 | ▼-0.70 | ▼-1.33% |
| 24-10-08 | 52.60 | ▼-0.30 | ▼-0.57% |
| 24-10-07 | 52.90 | ▲0.30 | ▲0.57% |
| 24-10-04 | 52.60 | ▼-1.10 | ▼-2.05% |
| 24-10-03 | 53.70 | -0.00 | -0% |
| 24-10-02 | 53.70 | -0.00 | -0% |
| 24-10-01 | 53.70 | ▼-0.10 | ▼-0.19% |
| 24-09-30 | 53.80 | ▼-1.20 | ▼-2.18% |
| 24-09-27 | 55.00 | ▲0.10 | ▲0.18% |
| 24-09-26 | 54.90 | ▲0.40 | ▲0.73% |
| 24-09-25 | 54.50 | ▲0.60 | ▲1.11% |
| 24-09-24 | 53.90 | ▼-0.10 | ▼-0.19% |
| 24-09-23 | 54.00 | ▲0.20 | ▲0.37% |
| 24-09-20 | 53.80 | ▲0.10 | ▲0.19% |
| 24-09-19 | 53.70 | ▼-0.10 | ▼-0.19% |
| 24-09-18 | 53.80 | ▼-0.70 | ▼-1.28% |
| 24-09-16 | 54.50 | ▼-0.10 | ▼-0.18% |
| 24-09-13 | 54.60 | ▼-0.60 | ▼-1.09% |
| 24-09-12 | 55.20 | ▲1.20 | ▲2.22% |
| 24-09-11 | 54.00 | ▲0.70 | ▲1.31% |
| 24-09-10 | 53.30 | ▼-0.50 | ▼-0.93% |
| 24-09-09 | 53.80 | ▼-0.70 | ▼-1.28% |
| 24-09-06 | 54.50 | ▲0.60 | ▲1.11% |
| 24-09-05 | 53.90 | ▲0.60 | ▲1.13% |
| 24-09-04 | 53.30 | ▼-1.80 | ▼-3.27% |
| 24-09-03 | 55.10 | ▼-0.30 | ▼-0.54% |
| 24-09-02 | 55.40 | ▼-0.10 | ▼-0.18% |
| 24-08-30 | 55.50 | ▲0.90 | ▲1.65% |
| 24-08-29 | 54.60 | ▼-0.60 | ▼-1.09% |
| 24-08-28 | 55.20 | ▲1.20 | ▲2.22% |
| 24-08-27 | 54.00 | ▼-1.10 | ▼-2% |
| 24-08-26 | 55.10 | ▼-0.50 | ▼-0.9% |
| 24-08-23 | 55.60 | ▼-0.30 | ▼-0.54% |
| 24-08-22 | 55.90 | ▼-0.10 | ▼-0.18% |
| 24-08-21 | 56.00 | -0.00 | -0% |
| 24-08-20 | 56.00 | -0.00 | -0% |
| 24-08-19 | 56.00 | ▲0.20 | ▲0.36% |
| 24-08-16 | 55.80 | ▲1.10 | ▲2.01% |
| 24-08-15 | 54.70 | ▼-1.00 | ▼-1.8% |
| 24-08-14 | 55.70 | ▲0.90 | ▲1.64% |
| 24-08-13 | 54.80 | ▲0.10 | ▲0.18% |
| 24-08-12 | 54.70 | ▲0.80 | ▲1.48% |
| 24-08-09 | 53.90 | ▲1.10 | ▲2.08% |
| 24-08-08 | 52.80 | ▼-0.20 | ▼-0.38% |
| 24-08-07 | 53.00 | ▲1.30 | ▲2.51% |
| 24-08-06 | 51.70 | ▲1.75 | ▲3.5% |
| 24-08-05 | 49.95 | ▼-2.95 | ▼-5.58% |
| 24-08-02 | 52.90 | ▼-1.00 | ▼-1.86% |
| 24-08-01 | 53.90 | ▲3.50 | ▲6.94% |
| 24-07-31 | 50.40 | ▲0.40 | ▲0.8% |
| 24-07-30 | 50.00 | ▼-0.20 | ▼-0.4% |
| 24-07-29 | 50.20 | ▼-0.50 | ▼-0.99% |
| 24-07-26 | 50.70 | ▼-0.60 | ▼-1.17% |
| 24-07-25 | 51.30 | -0.00 | -0% |
| 24-07-24 | 51.30 | -0.00 | -0% |
| 24-07-23 | 51.30 | ▲1.10 | ▲2.19% |
| 24-07-22 | 50.20 | ▼-1.70 | ▼-3.28% |
| 24-07-19 | 51.90 | ▼-0.80 | ▼-1.52% |
| 24-07-18 | 52.70 | ▼-0.30 | ▼-0.57% |
| 24-07-17 | 53.00 | -0.00 | -0% |
| 24-07-16 | 53.00 | ▼-0.40 | ▼-0.75% |
| 24-07-15 | 53.40 | ▲0.40 | ▲0.75% |
| 24-07-12 | 53.00 | ▼-1.70 | ▼-3.11% |
| 24-07-11 | 54.70 | -0.00 | -0% |
| 24-07-10 | 54.70 | ▼-0.60 | ▼-1.08% |
| 24-07-09 | 55.30 | -0.00 | -0% |
| 24-07-08 | 55.30 | ▲1.80 | ▲3.36% |
| 24-07-05 | 53.50 | ▼-0.50 | ▼-0.93% |
| 24-07-04 | 54.00 | ▲1.30 | ▲2.47% |
| 24-07-03 | 52.70 | -0.00 | -0% |
| 24-07-02 | 52.70 | ▼-4.20 | ▼-7.38% |
| 24-07-01 | 56.90 | ▲1.20 | ▲2.15% |
| 24-06-28 | 55.70 | ▼-0.70 | ▼-1.24% |
| 24-06-27 | 56.40 | ▼-0.20 | ▼-0.35% |
| 24-06-26 | 56.60 | ▲0.20 | ▲0.35% |
| 24-06-25 | 56.40 | ▼-0.40 | ▼-0.7% |
| 24-06-24 | 56.80 | ▼-0.90 | ▼-1.56% |
| 24-06-21 | 57.70 | ▲0.20 | ▲0.35% |
| 24-06-20 | 57.50 | ▲0.70 | ▲1.23% |
| 24-06-19 | 56.80 | -0.00 | -0% |
| 24-06-18 | 56.80 | ▲0.10 | ▲0.18% |
| 24-06-17 | 56.70 | ▲0.40 | ▲0.71% |
| 24-06-14 | 56.30 | ▼-0.10 | ▼-0.18% |
| 24-06-13 | 56.40 | ▲1.50 | ▲2.73% |
| 24-06-12 | 54.90 | ▼-0.20 | ▼-0.36% |
| 24-06-11 | 55.10 | -0.00 | -0% |
| 24-06-07 | 55.10 | ▲0.90 | ▲1.66% |
| 24-06-06 | 54.20 | ▲0.70 | ▲1.31% |
| 24-06-05 | 53.50 | ▼-0.80 | ▼-1.47% |
| 24-06-04 | 54.30 | ▼-0.70 | ▼-1.27% |
| 24-06-03 | 55.00 | -0.00 | -0% |
| 24-05-31 | 55.00 | ▼-0.80 | ▼-1.43% |
| 24-05-30 | 55.80 | ▼-0.10 | ▼-0.18% |
| 24-05-29 | 55.90 | ▼-0.50 | ▼-0.89% |
| 24-05-28 | 56.40 | ▼-0.20 | ▼-0.35% |
| 24-05-27 | 56.60 | ▲2.00 | ▲3.66% |
| 24-05-24 | 54.60 | ▼-1.40 | ▼-2.5% |
| 24-05-23 | 56.00 | ▲1.00 | ▲1.82% |
| 24-05-22 | 55.00 | ▲1.10 | ▲2.04% |
| 24-05-21 | 53.90 | ▲0.80 | ▲1.51% |
| 24-05-20 | 53.10 | ▲0.30 | ▲0.57% |
| 24-05-17 | 52.80 | ▲0.70 | ▲1.34% |
| 24-05-16 | 52.10 | ▲0.30 | ▲0.58% |
| 24-05-15 | 51.80 | ▼-0.30 | ▼-0.58% |
| 24-05-14 | 52.10 | ▼-0.30 | ▼-0.57% |
| 24-05-13 | 52.40 | ▲0.20 | ▲0.38% |
| 24-05-10 | 52.20 | ▲0.30 | ▲0.58% |
| 24-05-09 | 51.90 | -0.00 | -0% |
| 24-05-08 | 51.90 | ▲0.30 | ▲0.58% |
| 24-05-07 | 51.60 | ▼-0.10 | ▼-0.19% |
| 24-05-06 | 51.70 | ▲0.30 | ▲0.58% |
| 24-05-03 | 51.40 | ▲1.10 | ▲2.19% |
| 24-05-02 | 50.30 | ▼-0.40 | ▼-0.79% |
| 24-04-30 | 50.70 | ▲0.30 | ▲0.6% |
| 24-04-29 | 50.40 | ▲0.60 | ▲1.2% |
| 24-04-26 | 49.80 | ▲0.30 | ▲0.61% |
| 24-04-25 | 49.50 | ▼-0.70 | ▼-1.39% |
| 24-04-24 | 50.20 | ▲1.50 | ▲3.08% |
| 24-04-23 | 48.70 | ▼-0.20 | ▼-0.41% |
| 24-04-22 | 48.90 | ▼-0.20 | ▼-0.41% |
| 24-04-19 | 49.10 | ▼-1.10 | ▼-2.19% |