[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
TSMC : ( 2330.TW )
888.00 ▲ 24.00 (2.78%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 888.00 | ▲24.00 | ▲2.78% |
| 25-04-24 | 864.00 | ▼-9.00 | ▼-1.03% |
| 25-04-23 | 873.00 | ▲57.00 | ▲6.99% |
| 25-04-22 | 816.00 | ▼-19.00 | ▼-2.28% |
| 25-04-21 | 835.00 | ▼-15.00 | ▼-1.76% |
| 25-04-18 | 850.00 | ▲3.00 | ▲0.35% |
| 25-04-17 | 847.00 | ▼-8.00 | ▼-0.94% |
| 25-04-16 | 855.00 | ▼-22.00 | ▼-2.51% |
| 25-04-15 | 877.00 | ▲12.00 | ▲1.39% |
| 25-04-14 | 865.00 | ▼-24.00 | ▼-2.7% |
| 25-04-11 | 889.00 | ▲26.00 | ▲3.01% |
| 25-04-10 | 863.00 | ▲78.00 | ▲9.94% |
| 25-04-09 | 785.00 | ▼-31.00 | ▼-3.8% |
| 25-04-08 | 816.00 | ▼-32.00 | ▼-3.77% |
| 25-04-07 | 848.00 | ▼-94.00 | ▼-9.98% |
| 25-04-02 | 942.00 | ▼-2.00 | ▼-0.21% |
| 25-04-01 | 944.00 | ▲34.00 | ▲3.74% |
| 25-03-31 | 910.00 | ▼-42.00 | ▼-4.41% |
| 25-03-28 | 952.00 | ▼-6.00 | ▼-0.63% |
| 25-03-27 | 958.00 | ▼-22.00 | ▼-2.24% |
| 25-03-26 | 980.00 | ▼-10.00 | ▼-1.01% |
| 25-03-25 | 990.00 | ▲18.00 | ▲1.85% |
| 25-03-24 | 972.00 | -0.00 | -0% |
| 25-03-21 | 972.00 | ▼-13.00 | ▼-1.32% |
| 25-03-20 | 985.00 | ▲33.00 | ▲3.47% |
| 25-03-19 | 952.00 | ▼-19.00 | ▼-1.96% |
| 25-03-18 | 971.00 | ▲1.00 | ▲0.1% |
| 25-03-17 | 970.00 | ▲11.00 | ▲1.15% |
| 25-03-14 | 959.00 | ▼-6.00 | ▼-0.62% |
| 25-03-13 | 965.00 | ▼-23.00 | ▼-2.33% |
| 25-03-12 | 988.00 | ▲17.00 | ▲1.75% |
| 25-03-11 | 971.00 | ▼-27.00 | ▼-2.71% |
| 25-03-10 | 998.00 | ▼-7.00 | ▼-0.7% |
| 25-03-07 | 1,005.00 | -0.00 | -0% |
| 25-03-06 | 1,005.00 | ▼-15.00 | ▼-1.47% |
| 25-03-05 | 1,020.00 | ▲20.00 | ▲2% |
| 25-03-04 | 1,000.00 | ▼-20.00 | ▼-1.96% |
| 25-03-03 | 1,020.00 | ▼-20.00 | ▼-1.92% |
| 25-02-27 | 1,040.00 | ▼-20.00 | ▼-1.89% |
| 25-02-26 | 1,060.00 | ▲5.00 | ▲0.47% |
| 25-02-25 | 1,055.00 | ▼-20.00 | ▼-1.86% |
| 25-02-24 | 1,075.00 | ▼-20.00 | ▼-1.83% |
| 25-02-21 | 1,095.00 | ▲15.00 | ▲1.39% |
| 25-02-20 | 1,080.00 | ▼-10.00 | ▼-0.92% |
| 25-02-19 | 1,090.00 | ▼-10.00 | ▼-0.91% |
| 25-02-18 | 1,100.00 | ▲15.00 | ▲1.38% |
| 25-02-17 | 1,085.00 | ▲25.00 | ▲2.36% |
| 25-02-14 | 1,060.00 | ▼-30.00 | ▼-2.75% |
| 25-02-13 | 1,090.00 | ▼-10.00 | ▼-0.91% |
| 25-02-12 | 1,100.00 | ▼-10.00 | ▼-0.9% |
| 25-02-11 | 1,110.00 | ▲5.00 | ▲0.45% |
| 25-02-10 | 1,105.00 | ▼-20.00 | ▼-1.78% |
| 25-02-07 | 1,125.00 | ▲10.00 | ▲0.9% |
| 25-02-06 | 1,115.00 | ▲5.00 | ▲0.45% |
| 25-02-05 | 1,110.00 | ▲15.00 | ▲1.37% |
| 25-02-04 | 1,095.00 | ▲25.00 | ▲2.34% |
| 25-02-03 | 1,070.00 | ▼-65.00 | ▼-5.73% |
| 25-01-22 | 1,135.00 | ▲15.00 | ▲1.34% |
| 25-01-21 | 1,120.00 | -0.00 | -0% |
| 25-01-20 | 1,120.00 | -0.00 | -0% |
| 25-01-17 | 1,120.00 | ▲15.00 | ▲1.36% |
| 25-01-16 | 1,105.00 | ▲40.00 | ▲3.76% |
| 25-01-15 | 1,065.00 | ▼-25.00 | ▼-2.29% |
| 25-01-14 | 1,090.00 | ▲15.00 | ▲1.4% |
| 25-01-13 | 1,075.00 | ▼-25.00 | ▼-2.27% |
| 25-01-10 | 1,100.00 | -0.00 | -0% |
| 25-01-09 | 1,100.00 | ▼-5.00 | ▼-0.45% |
| 25-01-08 | 1,105.00 | ▼-25.00 | ▼-2.21% |
| 25-01-07 | 1,130.00 | ▲5.00 | ▲0.44% |
| 25-01-06 | 1,125.00 | ▲50.00 | ▲4.65% |
| 25-01-03 | 1,075.00 | ▲10.00 | ▲0.94% |
| 25-01-02 | 1,065.00 | ▼-10.00 | ▼-0.93% |
| 24-12-31 | 1,075.00 | ▼-15.00 | ▼-1.38% |
| 24-12-30 | 1,090.00 | -0.00 | -0% |
| 24-12-27 | 1,090.00 | ▲5.00 | ▲0.46% |
| 24-12-26 | 1,085.00 | -0.00 | -0% |
| 24-12-25 | 1,085.00 | ▲5.00 | ▲0.46% |
| 24-12-24 | 1,080.00 | -0.00 | -0% |
| 24-12-23 | 1,080.00 | ▲45.00 | ▲4.35% |
| 24-12-20 | 1,035.00 | ▼-35.00 | ▼-3.27% |
| 24-12-19 | 1,070.00 | ▼-15.00 | ▼-1.38% |
| 24-12-18 | 1,085.00 | ▲10.00 | ▲0.93% |
| 24-12-17 | 1,075.00 | ▼-10.00 | ▼-0.92% |
| 24-12-16 | 1,085.00 | ▲20.00 | ▲1.88% |
| 24-12-13 | 1,065.00 | ▲5.00 | ▲0.47% |
| 24-12-12 | 1,060.00 | ▲15.00 | ▲1.44% |
| 24-12-11 | 1,045.00 | ▼-20.00 | ▼-1.88% |
| 24-12-10 | 1,065.00 | ▼-10.00 | ▼-0.93% |
| 24-12-09 | 1,075.00 | ▲10.00 | ▲0.94% |
| 24-12-06 | 1,065.00 | ▼-10.00 | ▼-0.93% |
| 24-12-05 | 1,075.00 | ▲5.00 | ▲0.47% |
| 24-12-04 | 1,070.00 | ▲15.00 | ▲1.42% |
| 24-12-03 | 1,055.00 | ▲20.00 | ▲1.93% |
| 24-12-02 | 1,035.00 | ▲39.00 | ▲3.92% |
| 24-11-29 | 996.00 | ▼-9.00 | ▼-0.9% |
| 24-11-28 | 1,005.00 | ▲5.00 | ▲0.5% |
| 24-11-27 | 1,000.00 | ▼-10.00 | ▼-0.99% |
| 24-11-26 | 1,010.00 | ▼-20.00 | ▼-1.94% |
| 24-11-25 | 1,030.00 | ▼-10.00 | ▼-0.96% |
| 24-11-22 | 1,040.00 | ▲30.00 | ▲2.97% |
| 24-11-21 | 1,010.00 | ▼-15.00 | ▼-1.46% |
| 24-11-20 | 1,025.00 | ▼-15.00 | ▼-1.44% |
| 24-11-19 | 1,040.00 | ▲15.00 | ▲1.46% |
| 24-11-18 | 1,025.00 | ▼-10.00 | ▼-0.97% |
| 24-11-15 | 1,035.00 | -0.00 | -0% |
| 24-11-14 | 1,035.00 | -0.00 | -0% |
| 24-11-13 | 1,035.00 | ▼-15.00 | ▼-1.43% |
| 24-11-12 | 1,050.00 | ▼-35.00 | ▼-3.23% |
| 24-11-11 | 1,085.00 | ▼-5.00 | ▼-0.46% |
| 24-11-08 | 1,090.00 | ▲25.00 | ▲2.35% |
| 24-11-07 | 1,065.00 | ▲5.00 | ▲0.47% |
| 24-11-06 | 1,060.00 | ▲10.00 | ▲0.95% |
| 24-11-05 | 1,050.00 | ▲10.00 | ▲0.96% |
| 24-11-04 | 1,040.00 | ▲15.00 | ▲1.46% |
| 24-11-01 | 1,025.00 | ▼-5.00 | ▼-0.49% |
| 24-10-30 | 1,030.00 | ▼-10.00 | ▼-0.96% |
| 24-10-29 | 1,040.00 | ▼-10.00 | ▼-0.95% |
| 24-10-28 | 1,050.00 | ▼-15.00 | ▼-1.41% |
| 24-10-25 | 1,065.00 | ▲5.00 | ▲0.47% |
| 24-10-24 | 1,060.00 | -0.00 | -0% |
| 24-10-23 | 1,060.00 | ▼-15.00 | ▼-1.4% |
| 24-10-22 | 1,075.00 | ▼-10.00 | ▼-0.92% |
| 24-10-21 | 1,085.00 | -0.00 | -0% |
| 24-10-18 | 1,085.00 | ▲50.00 | ▲4.83% |
| 24-10-17 | 1,035.00 | ▼-10.00 | ▼-0.96% |
| 24-10-16 | 1,045.00 | ▼-25.00 | ▼-2.34% |
| 24-10-15 | 1,070.00 | ▲25.00 | ▲2.39% |
| 24-10-14 | 1,045.00 | -0.00 | -0% |
| 24-10-11 | 1,045.00 | ▲25.00 | ▲2.45% |
| 24-10-09 | 1,020.00 | ▲10.00 | ▲0.99% |
| 24-10-08 | 1,010.00 | ▲5.00 | ▲0.5% |
| 24-10-07 | 1,005.00 | ▲28.00 | ▲2.87% |
| 24-10-04 | 977.00 | ▲5.00 | ▲0.51% |
| 24-10-03 | 972.00 | -0.00 | -0% |
| 24-10-02 | 972.00 | -0.00 | -0% |
| 24-10-01 | 972.00 | ▲15.00 | ▲1.57% |
| 24-09-30 | 957.00 | ▼-43.00 | ▼-4.3% |
| 24-09-27 | 1,000.00 | ▼-15.00 | ▼-1.48% |
| 24-09-26 | 1,015.00 | ▲10.00 | ▲1% |
| 24-09-25 | 1,005.00 | ▲18.00 | ▲1.82% |
| 24-09-24 | 987.00 | ▲10.00 | ▲1.02% |
| 24-09-23 | 977.00 | ▲4.00 | ▲0.41% |
| 24-09-20 | 973.00 | ▲13.00 | ▲1.35% |
| 24-09-19 | 960.00 | ▲19.00 | ▲2.02% |
| 24-09-18 | 941.00 | ▼-6.00 | ▼-0.63% |
| 24-09-16 | 947.00 | -0.00 | -0% |
| 24-09-13 | 947.00 | ▲7.00 | ▲0.74% |
| 24-09-12 | 940.00 | ▲39.00 | ▲4.33% |
| 24-09-11 | 901.00 | ▼-3.00 | ▼-0.33% |
| 24-09-10 | 904.00 | ▲5.00 | ▲0.56% |
| 24-09-09 | 899.00 | ▼-19.00 | ▼-2.07% |
| 24-09-06 | 918.00 | ▲16.00 | ▲1.77% |
| 24-09-05 | 902.00 | ▲13.00 | ▲1.46% |
| 24-09-04 | 889.00 | ▼-51.00 | ▼-5.43% |
| 24-09-03 | 940.00 | ▼-8.00 | ▼-0.84% |
| 24-09-02 | 948.00 | ▲4.00 | ▲0.42% |
| 24-08-30 | 944.00 | ▲1.00 | ▲0.11% |
| 24-08-29 | 943.00 | ▼-21.00 | ▼-2.18% |
| 24-08-28 | 964.00 | ▲22.00 | ▲2.34% |
| 24-08-27 | 942.00 | ▼-8.00 | ▼-0.84% |
| 24-08-26 | 950.00 | ▲1.00 | ▲0.11% |
| 24-08-23 | 949.00 | ▼-2.00 | ▼-0.21% |
| 24-08-22 | 951.00 | ▼-7.00 | ▼-0.73% |
| 24-08-21 | 958.00 | ▼-15.00 | ▼-1.54% |
| 24-08-20 | 973.00 | -0.00 | -0% |
| 24-08-19 | 973.00 | ▲4.00 | ▲0.41% |
| 24-08-16 | 969.00 | ▲26.00 | ▲2.76% |
| 24-08-15 | 943.00 | ▼-5.00 | ▼-0.53% |
| 24-08-14 | 948.00 | ▲7.00 | ▲0.74% |
| 24-08-13 | 941.00 | ▲1.00 | ▲0.11% |
| 24-08-12 | 940.00 | ▲6.00 | ▲0.64% |
| 24-08-09 | 934.00 | ▲38.00 | ▲4.24% |
| 24-08-08 | 896.00 | ▼-24.00 | ▼-2.61% |
| 24-08-07 | 920.00 | ▲40.00 | ▲4.55% |
| 24-08-06 | 880.00 | ▲65.00 | ▲7.98% |
| 24-08-05 | 815.00 | ▼-88.00 | ▼-9.75% |
| 24-08-02 | 903.00 | ▼-57.00 | ▼-5.94% |
| 24-08-01 | 960.00 | ▲26.00 | ▲2.78% |
| 24-07-31 | 934.00 | ▼-6.00 | ▼-0.64% |
| 24-07-30 | 940.00 | ▼-4.00 | ▼-0.42% |
| 24-07-29 | 944.00 | ▲20.00 | ▲2.16% |
| 24-07-26 | 924.00 | ▼-55.00 | ▼-5.62% |
| 24-07-25 | 979.00 | -0.00 | -0% |
| 24-07-24 | 979.00 | -0.00 | -0% |
| 24-07-23 | 979.00 | ▲40.00 | ▲4.26% |
| 24-07-22 | 939.00 | ▼-31.00 | ▼-3.2% |
| 24-07-19 | 970.00 | ▼-35.00 | ▼-3.48% |
| 24-07-18 | 1,005.00 | ▼-25.00 | ▼-2.43% |
| 24-07-17 | 1,030.00 | ▼-25.00 | ▼-2.37% |
| 24-07-16 | 1,055.00 | ▲15.00 | ▲1.44% |
| 24-07-15 | 1,040.00 | -0.00 | -0% |
| 24-07-12 | 1,040.00 | ▼-40.00 | ▼-3.7% |
| 24-07-11 | 1,080.00 | ▲35.00 | ▲3.35% |
| 24-07-10 | 1,045.00 | ▲5.00 | ▲0.48% |
| 24-07-09 | 1,040.00 | ▲5.00 | ▲0.48% |
| 24-07-08 | 1,035.00 | ▲30.00 | ▲2.99% |
| 24-07-05 | 1,005.00 | -0.00 | -0% |
| 24-07-04 | 1,005.00 | ▲26.00 | ▲2.66% |
| 24-07-03 | 979.00 | ▲19.00 | ▲1.98% |
| 24-07-02 | 960.00 | ▼-8.00 | ▼-0.83% |
| 24-07-01 | 968.00 | ▲2.00 | ▲0.21% |
| 24-06-28 | 966.00 | ▲6.00 | ▲0.63% |
| 24-06-27 | 960.00 | -0.00 | -0% |
| 24-06-26 | 960.00 | ▲15.00 | ▲1.59% |
| 24-06-25 | 945.00 | ▲5.00 | ▲0.53% |
| 24-06-24 | 940.00 | ▼-30.00 | ▼-3.09% |
| 24-06-21 | 970.00 | ▼-11.00 | ▼-1.12% |
| 24-06-20 | 981.00 | -0.00 | -0% |
| 24-06-19 | 981.00 | ▲38.00 | ▲4.03% |
| 24-06-18 | 943.00 | ▲22.00 | ▲2.39% |
| 24-06-17 | 921.00 | ▼-1.00 | ▼-0.11% |
| 24-06-14 | 922.00 | ▲3.00 | ▲0.33% |
| 24-06-13 | 919.00 | ▲10.00 | ▲1.1% |
| 24-06-12 | 909.00 | ▲26.00 | ▲2.94% |
| 24-06-11 | 883.00 | ▲4.00 | ▲0.46% |
| 24-06-07 | 879.00 | ▼-15.00 | ▼-1.68% |
| 24-06-06 | 894.00 | ▲40.00 | ▲4.68% |
| 24-06-05 | 854.00 | ▲15.00 | ▲1.79% |
| 24-06-04 | 839.00 | ▼-7.00 | ▼-0.83% |
| 24-06-03 | 846.00 | ▲25.00 | ▲3.05% |
| 24-05-31 | 821.00 | ▼-17.00 | ▼-2.03% |
| 24-05-30 | 838.00 | ▼-19.00 | ▼-2.22% |
| 24-05-29 | 857.00 | ▼-8.00 | ▼-0.92% |
| 24-05-28 | 865.00 | ▼-4.00 | ▼-0.46% |
| 24-05-27 | 869.00 | ▲2.00 | ▲0.23% |
| 24-05-24 | 867.00 | ▼-8.00 | ▼-0.91% |
| 24-05-23 | 875.00 | ▲11.00 | ▲1.27% |
| 24-05-22 | 864.00 | ▲23.00 | ▲2.73% |
| 24-05-21 | 841.00 | ▲6.00 | ▲0.72% |
| 24-05-20 | 835.00 | -0.00 | -0% |
| 24-05-17 | 835.00 | ▼-6.00 | ▼-0.71% |
| 24-05-16 | 841.00 | ▲2.00 | ▲0.24% |
| 24-05-15 | 839.00 | ▲14.00 | ▲1.7% |
| 24-05-14 | 825.00 | ▲6.00 | ▲0.73% |
| 24-05-13 | 819.00 | ▲17.00 | ▲2.12% |
| 24-05-10 | 802.00 | ▲6.00 | ▲0.75% |
| 24-05-09 | 796.00 | ▼-6.00 | ▼-0.75% |
| 24-05-08 | 802.00 | ▲2.00 | ▲0.25% |
| 24-05-07 | 800.00 | ▲14.00 | ▲1.78% |
| 24-05-06 | 786.00 | ▲6.00 | ▲0.77% |
| 24-05-03 | 780.00 | ▲8.00 | ▲1.04% |
| 24-05-02 | 772.00 | ▼-18.00 | ▼-2.28% |
| 24-04-30 | 790.00 | ▼-5.00 | ▼-0.63% |