[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Recruit Holdings : ( 6098:JP )
7,569.00JPY ▼ -26.00 (-0.34%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 7,569.00 | ▼-26.00 | ▼-0.34% |
| 25-04-15 | 7,595.00 | ▲347.00 | ▲4.79% |
| 25-04-14 | 7,248.00 | ▼-116.00 | ▼-1.58% |
| 25-04-11 | 7,364.00 | ▼-391.00 | ▼-5.04% |
| 25-04-10 | 7,755.00 | ▲651.00 | ▲9.16% |
| 25-04-09 | 7,104.00 | ▼-395.00 | ▼-5.27% |
| 25-04-08 | 7,499.00 | ▲861.00 | ▲12.97% |
| 25-04-07 | 6,638.00 | ▼-792.00 | ▼-10.66% |
| 25-04-04 | 7,430.00 | ▼-533.00 | ▼-6.69% |
| 25-04-03 | 7,963.00 | ▼-131.00 | ▼-1.62% |
| 25-04-02 | 8,094.00 | ▲303.00 | ▲3.89% |
| 25-04-01 | 7,791.00 | ▲134.00 | ▲1.75% |
| 25-03-31 | 7,657.00 | ▼-385.00 | ▼-4.79% |
| 25-03-28 | 8,042.00 | ▼-254.00 | ▼-3.06% |
| 25-03-27 | 8,296.00 | ▲55.00 | ▲0.67% |
| 25-03-26 | 8,241.00 | ▼-64.00 | ▼-0.77% |
| 25-03-25 | 8,305.00 | ▲55.00 | ▲0.67% |
| 25-03-24 | 8,250.00 | ▲60.00 | ▲0.73% |
| 25-03-21 | 8,190.00 | ▼-10.00 | ▼-0.12% |
| 25-03-19 | 8,200.00 | ▲200.00 | ▲2.5% |
| 25-03-18 | 8,000.00 | ▼-31.00 | ▼-0.39% |
| 25-03-17 | 8,031.00 | ▼-465.00 | ▼-5.47% |
| 25-03-14 | 8,496.00 | ▼-230.00 | ▼-2.64% |
| 25-03-13 | 8,726.00 | ▼-82.00 | ▼-0.93% |
| 25-03-12 | 8,808.00 | ▼-19.00 | ▼-0.22% |
| 25-03-11 | 8,827.00 | ▼-309.00 | ▼-3.38% |
| 25-03-10 | 9,136.00 | ▲29.00 | ▲0.32% |
| 25-03-07 | 9,107.00 | ▼-265.00 | ▼-2.83% |
| 25-03-06 | 9,372.00 | ▲187.00 | ▲2.04% |
| 25-03-05 | 9,185.00 | ▼-159.00 | ▼-1.7% |
| 25-03-04 | 9,344.00 | ▼-66.00 | ▼-0.7% |
| 25-03-03 | 9,410.00 | ▲610.00 | ▲6.93% |
| 25-02-28 | 8,800.00 | ▼-465.00 | ▼-5.02% |
| 25-02-27 | 9,265.00 | ▲84.00 | ▲0.91% |
| 25-02-26 | 9,181.00 | ▲69.00 | ▲0.76% |
| 25-02-25 | 9,112.00 | ▼-557.00 | ▼-5.76% |
| 25-02-21 | 9,669.00 | ▼-206.00 | ▼-2.09% |
| 25-02-20 | 9,875.00 | ▼-255.00 | ▼-2.52% |
| 25-02-19 | 10,130.00 | ▲5.00 | ▲0.05% |
| 25-02-18 | 10,125.00 | ▲125.00 | ▲1.25% |
| 25-02-17 | 10,000.00 | ▼-30.00 | ▼-0.3% |
| 25-02-14 | 10,030.00 | ▼-140.00 | ▼-1.38% |
| 25-02-13 | 10,170.00 | ▼-490.00 | ▼-4.6% |
| 25-02-12 | 10,660.00 | ▼-90.00 | ▼-0.84% |
| 25-02-10 | 10,750.00 | ▲50.00 | ▲0.47% |
| 25-02-07 | 10,700.00 | ▼-170.00 | ▼-1.56% |
| 25-02-06 | 10,870.00 | ▲5.00 | ▲0.05% |
| 25-02-05 | 10,865.00 | ▼-10.00 | ▼-0.09% |
| 25-02-04 | 10,875.00 | ▲235.00 | ▲2.21% |
| 25-02-03 | 10,640.00 | ▼-290.00 | ▼-2.65% |
| 25-01-31 | 10,930.00 | ▼-25.00 | ▼-0.23% |
| 25-01-30 | 10,955.00 | ▼-70.00 | ▼-0.63% |
| 25-01-29 | 11,025.00 | ▲175.00 | ▲1.61% |
| 25-01-28 | 10,850.00 | ▲45.00 | ▲0.42% |
| 25-01-27 | 10,805.00 | ▼-190.00 | ▼-1.73% |
| 25-01-24 | 10,995.00 | ▼-35.00 | ▼-0.32% |
| 25-01-23 | 11,030.00 | ▲265.00 | ▲2.46% |
| 25-01-22 | 10,765.00 | ▲70.00 | ▲0.65% |
| 25-01-21 | 10,695.00 | ▲10.00 | ▲0.09% |
| 25-01-20 | 10,685.00 | ▲115.00 | ▲1.09% |
| 25-01-17 | 10,570.00 | ▼-60.00 | ▼-0.56% |
| 25-01-16 | 10,630.00 | ▲130.00 | ▲1.24% |
| 25-01-15 | 10,500.00 | ▼-130.00 | ▼-1.22% |
| 25-01-14 | 10,630.00 | ▼-325.00 | ▼-2.97% |
| 25-01-10 | 10,955.00 | ▼-210.00 | ▼-1.88% |
| 25-01-09 | 11,165.00 | ▼-220.00 | ▼-1.93% |
| 25-01-08 | 11,385.00 | ▲130.00 | ▲1.16% |
| 25-01-07 | 11,255.00 | ▲480.00 | ▲4.45% |
| 25-01-06 | 10,775.00 | ▼-370.00 | ▼-3.32% |
| 24-12-30 | 11,145.00 | ▼-320.00 | ▼-2.79% |
| 24-12-27 | 11,465.00 | ▲225.00 | ▲2% |
| 24-12-26 | 11,240.00 | ▲140.00 | ▲1.26% |
| 24-12-25 | 11,100.00 | ▲55.00 | ▲0.5% |
| 24-12-24 | 11,045.00 | ▼-185.00 | ▼-1.65% |
| 24-12-23 | 11,230.00 | ▲365.00 | ▲3.36% |
| 24-12-20 | 10,865.00 | ▼-20.00 | ▼-0.18% |
| 24-12-19 | 10,885.00 | ▼-195.00 | ▼-1.76% |
| 24-12-18 | 11,080.00 | ▼-280.00 | ▼-2.46% |
| 24-12-17 | 11,360.00 | ▼-210.00 | ▼-1.82% |
| 24-12-16 | 11,570.00 | ▲135.00 | ▲1.18% |
| 24-12-13 | 11,435.00 | ▼-265.00 | ▼-2.26% |
| 24-12-12 | 11,700.00 | ▲380.00 | ▲3.36% |
| 24-12-11 | 11,320.00 | ▼-30.00 | ▼-0.26% |
| 24-12-10 | 11,350.00 | ▲45.00 | ▲0.4% |
| 24-12-09 | 11,305.00 | ▲185.00 | ▲1.66% |
| 24-12-06 | 11,120.00 | ▼-50.00 | ▼-0.45% |
| 24-12-05 | 11,170.00 | ▲320.00 | ▲2.95% |
| 24-12-04 | 10,850.00 | ▲180.00 | ▲1.69% |
| 24-12-03 | 10,670.00 | ▲50.00 | ▲0.47% |
| 24-12-02 | 10,620.00 | ▲235.00 | ▲2.26% |
| 24-11-29 | 10,385.00 | ▲145.00 | ▲1.42% |
| 24-11-28 | 10,240.00 | ▼-35.00 | ▼-0.34% |
| 24-11-27 | 10,275.00 | ▲95.00 | ▲0.93% |
| 24-11-26 | 10,180.00 | ▼-75.00 | ▼-0.73% |
| 24-11-25 | 10,255.00 | ▲431.00 | ▲4.39% |
| 24-11-22 | 9,824.00 | ▲288.00 | ▲3.02% |
| 24-11-21 | 9,536.00 | ▼-29.00 | ▼-0.3% |
| 24-11-20 | 9,565.00 | ▲157.00 | ▲1.67% |
| 24-11-19 | 9,408.00 | ▼-284.00 | ▼-2.93% |
| 24-11-18 | 9,692.00 | ▼-127.00 | ▼-1.29% |
| 24-11-15 | 9,819.00 | ▼-216.00 | ▼-2.15% |
| 24-11-14 | 10,035.00 | ▲123.00 | ▲1.24% |
| 24-11-13 | 9,912.00 | ▼-398.00 | ▼-3.86% |
| 24-11-12 | 10,310.00 | ▲374.00 | ▲3.76% |
| 24-11-11 | 9,936.00 | ▼-5.00 | ▼-0.05% |
| 24-11-08 | 9,941.00 | ▲392.00 | ▲4.11% |
| 24-11-07 | 9,549.00 | ▲228.00 | ▲2.45% |
| 24-11-06 | 9,321.00 | ▲528.00 | ▲6% |
| 24-11-05 | 8,793.00 | ▼-348.00 | ▼-3.81% |
| 24-11-01 | 9,141.00 | ▼-392.00 | ▼-4.11% |
| 24-10-31 | 9,533.00 | ▲36.00 | ▲0.38% |
| 24-10-30 | 9,497.00 | ▲140.00 | ▲1.5% |
| 24-10-29 | 9,357.00 | ▲140.00 | ▲1.52% |
| 24-10-28 | 9,217.00 | ▲159.00 | ▲1.76% |
| 24-10-25 | 9,058.00 | ▼-223.00 | ▼-2.4% |
| 24-10-24 | 9,281.00 | ▲111.00 | ▲1.21% |
| 24-10-23 | 9,170.00 | ▼-476.00 | ▼-4.93% |
| 24-10-22 | 9,646.00 | ▼-31.00 | ▼-0.32% |
| 24-10-21 | 9,677.00 | ▲127.00 | ▲1.33% |
| 24-10-18 | 9,550.00 | ▼-93.00 | ▼-0.96% |
| 24-10-17 | 9,643.00 | ▲4.00 | ▲0.04% |
| 24-10-16 | 9,639.00 | ▼-202.00 | ▼-2.05% |
| 24-10-15 | 9,841.00 | ▲176.00 | ▲1.82% |
| 24-10-11 | 9,665.00 | ▲61.00 | ▲0.64% |
| 24-10-10 | 9,604.00 | ▼-115.00 | ▼-1.18% |
| 24-10-09 | 9,719.00 | ▲254.00 | ▲2.68% |
| 24-10-08 | 9,465.00 | ▲26.00 | ▲0.28% |
| 24-10-07 | 9,439.00 | ▲482.00 | ▲5.38% |
| 24-10-04 | 8,957.00 | ▼-14.00 | ▼-0.16% |
| 24-10-03 | 8,971.00 | ▲188.00 | ▲2.14% |
| 24-10-02 | 8,783.00 | ▼-120.00 | ▼-1.35% |
| 24-10-01 | 8,903.00 | ▲198.00 | ▲2.27% |
| 24-09-30 | 8,705.00 | ▼-603.00 | ▼-6.48% |
| 24-09-27 | 9,308.00 | ▼-60.00 | ▼-0.64% |
| 24-09-26 | 9,368.00 | ▲198.00 | ▲2.16% |
| 24-09-25 | 9,170.00 | ▼-54.00 | ▼-0.59% |
| 24-09-24 | 9,224.00 | ▼-41.00 | ▼-0.44% |
| 24-09-20 | 9,265.00 | ▲57.00 | ▲0.62% |
| 24-09-19 | 9,208.00 | ▲534.00 | ▲6.16% |
| 24-09-18 | 8,674.00 | ▲24.00 | ▲0.28% |
| 24-09-17 | 8,650.00 | ▼-19.00 | ▼-0.22% |
| 24-09-13 | 8,669.00 | ▼-98.00 | ▼-1.12% |
| 24-09-12 | 8,767.00 | ▲342.00 | ▲4.06% |
| 24-09-11 | 8,425.00 | ▼-97.00 | ▼-1.14% |
| 24-09-10 | 8,522.00 | ▲102.00 | ▲1.21% |
| 24-09-09 | 8,420.00 | ▲121.00 | ▲1.46% |
| 24-09-06 | 8,299.00 | ▼-126.00 | ▼-1.5% |
| 24-09-05 | 8,425.00 | ▲19.00 | ▲0.23% |
| 24-09-04 | 8,406.00 | ▼-654.00 | ▼-7.22% |
| 24-09-03 | 9,060.00 | ▼-48.00 | ▼-0.53% |
| 24-09-02 | 9,108.00 | ▲61.00 | ▲0.67% |
| 24-08-30 | 9,047.00 | ▲300.00 | ▲3.43% |
| 24-08-29 | 8,747.00 | ▼-152.00 | ▼-1.71% |
| 24-08-28 | 8,899.00 | ▲36.00 | ▲0.41% |
| 24-08-27 | 8,863.00 | ▲115.00 | ▲1.31% |
| 24-08-26 | 8,748.00 | ▼-80.00 | ▼-0.91% |
| 24-08-23 | 8,828.00 | ▲28.00 | ▲0.32% |
| 24-08-22 | 8,800.00 | ▲173.00 | ▲2.01% |
| 24-08-21 | 8,627.00 | ▲164.00 | ▲1.94% |
| 24-08-20 | 8,463.00 | ▼-61.00 | ▼-0.72% |
| 24-08-19 | 8,524.00 | ▼-286.00 | ▼-3.25% |
| 24-08-16 | 8,810.00 | ▲524.00 | ▲6.32% |
| 24-08-15 | 8,286.00 | ▼-201.00 | ▼-2.37% |
| 24-08-14 | 8,487.00 | ▲207.00 | ▲2.5% |
| 24-08-13 | 8,280.00 | ▼-22.00 | ▼-0.26% |
| 24-08-09 | 8,302.00 | ▲529.00 | ▲6.81% |
| 24-08-08 | 7,773.00 | ▼-6.00 | ▼-0.08% |
| 24-08-07 | 7,779.00 | ▲197.00 | ▲2.6% |
| 24-08-06 | 7,582.00 | ▲497.00 | ▲7.01% |
| 24-08-05 | 7,085.00 | ▼-797.00 | ▼-10.11% |
| 24-08-02 | 7,882.00 | ▼-549.00 | ▼-6.51% |
| 24-08-01 | 8,431.00 | ▼-227.00 | ▼-2.62% |
| 24-07-31 | 8,658.00 | ▲141.00 | ▲1.66% |
| 24-07-30 | 8,517.00 | ▲237.00 | ▲2.86% |
| 24-07-29 | 8,280.00 | ▲253.00 | ▲3.15% |
| 24-07-26 | 8,027.00 | ▼-248.00 | ▼-3% |
| 24-07-25 | 8,275.00 | ▼-662.00 | ▼-7.41% |
| 24-07-24 | 8,937.00 | ▼-45.00 | ▼-0.5% |
| 24-07-23 | 8,982.00 | ▼-3.00 | ▼-0.03% |
| 24-07-22 | 8,985.00 | ▼-144.00 | ▼-1.58% |
| 24-07-19 | 9,129.00 | ▲1.00 | ▲0.01% |
| 24-07-18 | 9,128.00 | ▼-210.00 | ▼-2.25% |
| 24-07-17 | 9,338.00 | ▼-4.00 | ▼-0.04% |
| 24-07-16 | 9,342.00 | ▼-157.00 | ▼-1.65% |
| 24-07-12 | 9,499.00 | ▲58.00 | ▲0.61% |
| 24-07-11 | 9,441.00 | ▼-43.00 | ▼-0.45% |
| 24-07-10 | 9,484.00 | ▲332.00 | ▲3.63% |
| 24-07-09 | 9,152.00 | ▲142.00 | ▲1.58% |
| 24-07-08 | 9,010.00 | ▼-83.00 | ▼-0.91% |
| 24-07-05 | 9,093.00 | ▲271.00 | ▲3.07% |
| 24-07-04 | 8,822.00 | ▲151.00 | ▲1.74% |
| 24-07-03 | 8,671.00 | ▼-16.00 | ▼-0.18% |
| 24-07-02 | 8,687.00 | ▲219.00 | ▲2.59% |
| 24-07-01 | 8,468.00 | ▼-139.00 | ▼-1.61% |
| 24-06-28 | 8,607.00 | ▲57.00 | ▲0.67% |
| 24-06-27 | 8,550.00 | ▲20.00 | ▲0.23% |
| 24-06-26 | 8,530.00 | ▲222.00 | ▲2.67% |
| 24-06-25 | 8,308.00 | ▲173.00 | ▲2.13% |
| 24-06-24 | 8,135.00 | ▼-72.00 | ▼-0.88% |
| 24-06-21 | 8,207.00 | ▼-22.00 | ▼-0.27% |
| 24-06-20 | 8,229.00 | ▲56.00 | ▲0.69% |
| 24-06-19 | 8,173.00 | ▲181.00 | ▲2.26% |
| 24-06-18 | 7,992.00 | ▲107.00 | ▲1.36% |
| 24-06-17 | 7,885.00 | ▼-9.00 | ▼-0.11% |
| 24-06-14 | 7,894.00 | -0.00 | -0% |
| 24-06-13 | 7,894.00 | ▲183.00 | ▲2.37% |
| 24-06-12 | 7,711.00 | ▼-234.00 | ▼-2.95% |
| 24-06-11 | 7,945.00 | ▲8.00 | ▲0.1% |
| 24-06-10 | 7,937.00 | ▲188.00 | ▲2.43% |
| 24-06-07 | 7,749.00 | ▲113.00 | ▲1.48% |
| 24-06-06 | 7,636.00 | ▼-221.00 | ▼-2.81% |
| 24-06-05 | 7,857.00 | ▼-397.00 | ▼-4.81% |
| 24-06-04 | 8,254.00 | ▲190.00 | ▲2.36% |
| 24-06-03 | 8,064.00 | ▲116.00 | ▲1.46% |
| 24-05-31 | 7,948.00 | ▲257.00 | ▲3.34% |
| 24-05-30 | 7,691.00 | ▼-73.00 | ▼-0.94% |
| 24-05-29 | 7,764.00 | ▼-139.00 | ▼-1.76% |
| 24-05-28 | 7,903.00 | ▲19.00 | ▲0.24% |
| 24-05-27 | 7,884.00 | ▲46.00 | ▲0.59% |
| 24-05-24 | 7,838.00 | ▲68.00 | ▲0.88% |
| 24-05-23 | 7,770.00 | ▲84.00 | ▲1.09% |
| 24-05-22 | 7,686.00 | ▼-48.00 | ▼-0.62% |
| 24-05-21 | 7,734.00 | ▼-84.00 | ▼-1.07% |
| 24-05-20 | 7,818.00 | ▲121.00 | ▲1.57% |
| 24-05-17 | 7,697.00 | ▼-13.00 | ▼-0.17% |
| 24-05-16 | 7,710.00 | ▲644.00 | ▲9.11% |
| 24-05-15 | 7,066.00 | ▲66.00 | ▲0.94% |
| 24-05-14 | 7,000.00 | ▲129.00 | ▲1.88% |
| 24-05-13 | 6,871.00 | ▼-65.00 | ▼-0.94% |
| 24-05-10 | 6,936.00 | ▼-31.00 | ▼-0.44% |
| 24-05-09 | 6,967.00 | ▼-70.00 | ▼-0.99% |
| 24-05-08 | 7,037.00 | ▼-12.00 | ▼-0.17% |
| 24-05-07 | 7,049.00 | ▲215.00 | ▲3.15% |
| 24-05-02 | 6,834.00 | ▼-6.00 | ▼-0.09% |
| 24-05-01 | 6,840.00 | ▼-62.00 | ▼-0.9% |
| 24-04-30 | 6,902.00 | ▲261.00 | ▲3.93% |
| 24-04-26 | 6,641.00 | ▲125.00 | ▲1.92% |
| 24-04-25 | 6,516.00 | ▼-28.00 | ▼-0.43% |
| 24-04-24 | 6,544.00 | ▲229.00 | ▲3.63% |
| 24-04-23 | 6,315.00 | ▲7.00 | ▲0.11% |
| 24-04-22 | 6,308.00 | ▲197.00 | ▲3.22% |
| 24-04-19 | 6,111.00 | ▼-201.00 | ▼-3.18% |
| 24-04-18 | 6,312.00 | ▼-118.00 | ▼-1.84% |