[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Agree Realty : ( ADC:US )
77.75USD ▲ 0.39 (0.5%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 77.75 | ▲0.39 | ▲0.5% |
| 25-04-15 | 77.36 | ▲0.77 | ▲1.01% |
| 25-04-14 | 76.59 | ▲1.68 | ▲2.24% |
| 25-04-11 | 74.91 | ▲1.96 | ▲2.69% |
| 25-04-10 | 72.95 | ▲0.03 | ▲0.04% |
| 25-04-09 | 72.92 | ▲2.24 | ▲3.17% |
| 25-04-08 | 70.68 | ▼-0.70 | ▼-0.98% |
| 25-04-07 | 71.38 | ▼-3.08 | ▼-4.14% |
| 25-04-04 | 74.46 | ▼-2.33 | ▼-3.03% |
| 25-04-03 | 76.79 | ▲0.30 | ▲0.39% |
| 25-04-02 | 76.49 | ▼-0.35 | ▼-0.46% |
| 25-04-01 | 76.84 | ▼-0.35 | ▼-0.45% |
| 25-03-31 | 77.19 | ▲0.56 | ▲0.73% |
| 25-03-28 | 76.63 | ▲0.63 | ▲0.83% |
| 25-03-27 | 76.00 | ▲0.17 | ▲0.22% |
| 25-03-26 | 75.83 | ▲0.70 | ▲0.93% |
| 25-03-25 | 75.13 | ▼-0.58 | ▼-0.77% |
| 25-03-24 | 75.71 | ▲0.24 | ▲0.32% |
| 25-03-21 | 75.47 | ▼-0.79 | ▼-1.04% |
| 25-03-20 | 76.26 | ▲0.25 | ▲0.33% |
| 25-03-19 | 76.01 | ▼-1.01 | ▼-1.31% |
| 25-03-18 | 77.02 | ▼-0.14 | ▼-0.18% |
| 25-03-17 | 77.16 | ▲0.28 | ▲0.36% |
| 25-03-14 | 76.88 | ▲1.28 | ▲1.69% |
| 25-03-13 | 75.60 | ▲0.35 | ▲0.47% |
| 25-03-12 | 75.25 | ▼-0.66 | ▼-0.87% |
| 25-03-11 | 75.91 | ▼-0.92 | ▼-1.2% |
| 25-03-10 | 76.83 | ▲0.81 | ▲1.07% |
| 25-03-07 | 76.02 | ▲1.08 | ▲1.44% |
| 25-03-06 | 74.94 | ▼-0.63 | ▼-0.83% |
| 25-03-05 | 75.57 | ▲1.38 | ▲1.86% |
| 25-03-04 | 74.19 | ▲0.11 | ▲0.15% |
| 25-03-03 | 74.08 | ▲0.28 | ▲0.38% |
| 25-02-28 | 73.80 | ▲0.11 | ▲0.15% |
| 25-02-27 | 73.69 | ▲0.94 | ▲1.29% |
| 25-02-26 | 72.75 | ▼-1.05 | ▼-1.42% |
| 25-02-25 | 73.80 | ▲0.88 | ▲1.21% |
| 25-02-24 | 72.92 | ▲1.57 | ▲2.2% |
| 25-02-21 | 71.35 | -0.00 | -0% |
| 25-02-20 | 71.35 | ▲0.02 | ▲0.03% |
| 25-02-19 | 71.33 | ▲0.26 | ▲0.37% |
| 25-02-18 | 71.07 | ▲0.07 | ▲0.1% |
| 25-02-14 | 71.00 | ▼-0.83 | ▼-1.16% |
| 25-02-13 | 71.83 | ▲0.43 | ▲0.6% |
| 25-02-12 | 71.40 | ▼-1.20 | ▼-1.65% |
| 25-02-11 | 72.60 | ▼-0.21 | ▼-0.29% |
| 25-02-10 | 72.81 | ▼-0.08 | ▼-0.11% |
| 25-02-07 | 72.89 | ▼-0.18 | ▼-0.25% |
| 25-02-06 | 73.07 | ▲0.20 | ▲0.27% |
| 25-02-05 | 72.87 | ▲0.44 | ▲0.61% |
| 25-02-04 | 72.43 | ▼-0.45 | ▼-0.62% |
| 25-02-03 | 72.88 | ▲0.31 | ▲0.43% |
| 25-01-31 | 72.57 | ▼-0.53 | ▼-0.73% |
| 25-01-30 | 73.10 | ▲1.24 | ▲1.73% |
| 25-01-29 | 71.86 | ▼-1.13 | ▼-1.55% |
| 25-01-28 | 72.99 | ▼-1.40 | ▼-1.88% |
| 25-01-27 | 74.39 | ▲2.56 | ▲3.56% |
| 25-01-24 | 71.83 | ▲0.36 | ▲0.5% |
| 25-01-23 | 71.47 | ▼-0.03 | ▼-0.04% |
| 25-01-22 | 71.50 | ▼-1.67 | ▼-2.28% |
| 25-01-21 | 73.17 | ▲0.73 | ▲1.01% |
| 25-01-17 | 72.44 | ▲0.29 | ▲0.4% |
| 25-01-16 | 72.15 | ▲1.44 | ▲2.04% |
| 25-01-15 | 70.71 | ▲0.06 | ▲0.08% |
| 25-01-14 | 70.65 | ▲1.13 | ▲1.63% |
| 25-01-13 | 69.52 | ▲1.16 | ▲1.7% |
| 25-01-10 | 68.36 | ▼-1.33 | ▼-1.91% |
| 25-01-08 | 69.69 | ▼-0.35 | ▼-0.5% |
| 25-01-07 | 70.04 | ▼-0.38 | ▼-0.54% |
| 25-01-06 | 70.42 | ▲0.09 | ▲0.13% |
| 25-01-03 | 70.33 | ▲0.59 | ▲0.85% |
| 25-01-02 | 69.74 | ▼-0.71 | ▼-1.01% |
| 24-12-31 | 70.45 | ▲0.54 | ▲0.77% |
| 24-12-30 | 69.91 | ▼-0.39 | ▼-0.55% |
| 24-12-27 | 70.30 | ▼-0.51 | ▼-0.72% |
| 24-12-26 | 70.81 | ▼-0.14 | ▼-0.2% |
| 24-12-24 | 70.95 | ▲0.66 | ▲0.94% |
| 24-12-23 | 70.29 | ▲0.12 | ▲0.17% |
| 24-12-20 | 70.17 | ▲0.73 | ▲1.05% |
| 24-12-19 | 69.44 | ▼-1.18 | ▼-1.67% |
| 24-12-18 | 70.62 | ▼-2.69 | ▼-3.67% |
| 24-12-17 | 73.31 | ▼-0.74 | ▼-1% |
| 24-12-16 | 74.05 | ▼-0.61 | ▼-0.82% |
| 24-12-13 | 74.66 | ▲1.02 | ▲1.39% |
| 24-12-12 | 73.64 | ▼-0.68 | ▼-0.91% |
| 24-12-11 | 74.32 | ▲0.32 | ▲0.43% |
| 24-12-10 | 74.00 | ▼-0.46 | ▼-0.62% |
| 24-12-09 | 74.46 | ▼-0.26 | ▼-0.35% |
| 24-12-06 | 74.72 | ▼-0.38 | ▼-0.51% |
| 24-12-05 | 75.10 | ▼-0.42 | ▼-0.56% |
| 24-12-04 | 75.52 | ▲0.99 | ▲1.33% |
| 24-12-03 | 74.53 | ▼-0.97 | ▼-1.28% |
| 24-12-02 | 75.50 | ▼-1.30 | ▼-1.69% |
| 24-11-29 | 76.80 | ▼-0.85 | ▼-1.09% |
| 24-11-27 | 77.65 | ▲0.69 | ▲0.9% |
| 24-11-26 | 76.96 | ▲0.56 | ▲0.73% |
| 24-11-25 | 76.40 | ▼-0.05 | ▼-0.07% |
| 24-11-22 | 76.45 | ▼-0.67 | ▼-0.87% |
| 24-11-21 | 77.12 | ▲0.11 | ▲0.14% |
| 24-11-20 | 77.01 | ▼-0.51 | ▼-0.66% |
| 24-11-19 | 77.52 | ▲0.77 | ▲1% |
| 24-11-18 | 76.75 | ▲0.78 | ▲1.03% |
| 24-11-15 | 75.97 | ▲0.38 | ▲0.5% |
| 24-11-14 | 75.59 | ▼-1.06 | ▼-1.38% |
| 24-11-13 | 76.65 | ▲0.43 | ▲0.56% |
| 24-11-12 | 76.22 | ▲0.20 | ▲0.26% |
| 24-11-11 | 76.02 | ▲0.21 | ▲0.28% |
| 24-11-08 | 75.81 | ▲2.13 | ▲2.89% |
| 24-11-07 | 73.68 | ▲0.49 | ▲0.67% |
| 24-11-06 | 73.19 | ▼-0.87 | ▼-1.17% |
| 24-11-05 | 74.06 | ▲0.06 | ▲0.08% |
| 24-11-04 | 74.00 | ▲0.07 | ▲0.09% |
| 24-11-01 | 73.93 | ▼-0.32 | ▼-0.43% |
| 24-10-31 | 74.25 | ▼-0.79 | ▼-1.05% |
| 24-10-30 | 75.04 | ▲1.16 | ▲1.57% |
| 24-10-29 | 73.88 | ▼-0.57 | ▼-0.77% |
| 24-10-28 | 74.45 | ▼-0.58 | ▼-0.77% |
| 24-10-25 | 75.03 | ▲0.03 | ▲0.04% |
| 24-10-24 | 75.00 | ▼-1.68 | ▼-2.19% |
| 24-10-23 | 76.68 | ▲1.57 | ▲2.09% |
| 24-10-22 | 75.11 | ▲0.13 | ▲0.17% |
| 24-10-21 | 74.98 | ▼-0.60 | ▼-0.79% |
| 24-10-18 | 75.58 | ▼-0.31 | ▼-0.41% |
| 24-10-17 | 75.89 | ▼-0.80 | ▼-1.04% |
| 24-10-16 | 76.69 | ▲1.36 | ▲1.81% |
| 24-10-15 | 75.33 | ▲1.00 | ▲1.35% |
| 24-10-14 | 74.33 | ▲0.84 | ▲1.14% |
| 24-10-11 | 73.49 | ▲0.23 | ▲0.31% |
| 24-10-10 | 73.26 | ▼-0.47 | ▼-0.64% |
| 24-10-09 | 73.73 | ▼-0.11 | ▼-0.15% |
| 24-10-08 | 73.84 | ▲0.47 | ▲0.64% |
| 24-10-07 | 73.37 | ▼-0.51 | ▼-0.69% |
| 24-10-04 | 73.88 | ▼-1.31 | ▼-1.74% |
| 24-10-03 | 75.19 | ▼-0.09 | ▼-0.12% |
| 24-10-02 | 75.28 | ▲0.01 | ▲0.01% |
| 24-10-01 | 75.27 | ▼-0.06 | ▼-0.08% |
| 24-09-30 | 75.33 | ▲0.50 | ▲0.67% |
| 24-09-27 | 74.83 | ▲0.43 | ▲0.58% |
| 24-09-26 | 74.40 | ▼-0.16 | ▼-0.21% |
| 24-09-25 | 74.56 | ▼-0.06 | ▼-0.08% |
| 24-09-24 | 74.62 | ▼-0.35 | ▼-0.47% |
| 24-09-23 | 74.97 | ▲0.52 | ▲0.7% |
| 24-09-20 | 74.45 | ▲0.32 | ▲0.43% |
| 24-09-19 | 74.13 | ▼-1.51 | ▼-2% |
| 24-09-18 | 75.64 | ▼-0.33 | ▼-0.43% |
| 24-09-17 | 75.97 | ▼-0.74 | ▼-0.96% |
| 24-09-16 | 76.71 | ▲0.02 | ▲0.03% |
| 24-09-13 | 76.69 | ▲0.81 | ▲1.07% |
| 24-09-12 | 75.88 | ▼-0.08 | ▼-0.11% |
| 24-09-11 | 75.96 | ▼-0.47 | ▼-0.61% |
| 24-09-10 | 76.43 | ▲0.10 | ▲0.13% |
| 24-09-09 | 76.33 | ▲1.29 | ▲1.72% |
| 24-09-06 | 75.04 | ▲0.14 | ▲0.19% |
| 24-09-05 | 74.90 | ▲0.30 | ▲0.4% |
| 24-09-04 | 74.60 | ▲1.18 | ▲1.61% |
| 24-09-03 | 73.42 | ▲0.41 | ▲0.56% |
| 24-08-30 | 73.01 | ▲0.15 | ▲0.21% |
| 24-08-29 | 72.86 | ▼-0.48 | ▼-0.65% |
| 24-08-28 | 73.34 | ▲0.64 | ▲0.88% |
| 24-08-27 | 72.70 | ▲0.03 | ▲0.04% |
| 24-08-26 | 72.67 | ▼-0.23 | ▼-0.32% |
| 24-08-23 | 72.90 | ▲0.46 | ▲0.64% |
| 24-08-22 | 72.44 | ▼-0.31 | ▼-0.43% |
| 24-08-21 | 72.75 | ▲0.58 | ▲0.8% |
| 24-08-20 | 72.17 | ▼-0.13 | ▼-0.18% |
| 24-08-19 | 72.30 | ▲0.92 | ▲1.29% |
| 24-08-16 | 71.38 | ▼-0.27 | ▼-0.38% |
| 24-08-15 | 71.65 | ▼-0.35 | ▼-0.49% |
| 24-08-14 | 72.00 | ▲0.16 | ▲0.22% |
| 24-08-13 | 71.84 | ▼-0.02 | ▼-0.03% |
| 24-08-12 | 71.86 | ▼-0.24 | ▼-0.33% |
| 24-08-09 | 72.10 | ▲0.52 | ▲0.73% |
| 24-08-08 | 71.58 | ▼-0.18 | ▼-0.25% |
| 24-08-07 | 71.76 | ▼-0.48 | ▼-0.66% |
| 24-08-06 | 72.24 | ▲1.17 | ▲1.65% |
| 24-08-05 | 71.07 | ▼-0.40 | ▼-0.56% |
| 24-08-02 | 71.47 | ▲0.68 | ▲0.96% |
| 24-08-01 | 70.79 | ▲1.82 | ▲2.64% |
| 24-07-31 | 68.97 | ▼-0.73 | ▼-1.05% |
| 24-07-30 | 69.70 | ▲0.63 | ▲0.91% |
| 24-07-29 | 69.07 | ▲0.34 | ▲0.49% |
| 24-07-26 | 68.73 | ▲0.83 | ▲1.22% |
| 24-07-25 | 67.90 | ▲0.05 | ▲0.07% |
| 24-07-24 | 67.85 | ▲1.16 | ▲1.74% |
| 24-07-23 | 66.69 | ▲0.38 | ▲0.57% |
| 24-07-22 | 66.31 | ▼-0.37 | ▼-0.55% |
| 24-07-19 | 66.68 | ▲0.19 | ▲0.29% |
| 24-07-18 | 66.49 | ▼-0.84 | ▼-1.25% |
| 24-07-17 | 67.33 | ▲1.72 | ▲2.62% |
| 24-07-16 | 65.61 | ▲0.29 | ▲0.44% |
| 24-07-15 | 65.32 | ▲1.16 | ▲1.81% |
| 24-07-12 | 64.16 | ▲0.40 | ▲0.63% |
| 24-07-11 | 63.76 | ▲1.69 | ▲2.72% |
| 24-07-10 | 62.07 | ▲0.60 | ▲0.98% |
| 24-07-09 | 61.47 | ▼-0.50 | ▼-0.81% |
| 24-07-08 | 61.97 | ▼-0.47 | ▼-0.75% |
| 24-07-05 | 62.44 | ▲0.54 | ▲0.87% |
| 24-07-03 | 61.90 | ▲0.07 | ▲0.11% |
| 24-07-02 | 61.83 | ▲0.16 | ▲0.26% |
| 24-07-01 | 61.67 | ▼-0.27 | ▼-0.44% |
| 24-06-28 | 61.94 | ▲0.29 | ▲0.47% |
| 24-06-27 | 61.65 | ▲0.57 | ▲0.93% |
| 24-06-26 | 61.08 | ▲0.25 | ▲0.41% |
| 24-06-25 | 60.83 | ▼-0.94 | ▼-1.52% |
| 24-06-24 | 61.77 | ▲0.27 | ▲0.44% |
| 24-06-21 | 61.50 | ▲0.28 | ▲0.46% |
| 24-06-20 | 61.22 | ▼-0.41 | ▼-0.67% |
| 24-06-18 | 61.63 | ▲0.24 | ▲0.39% |
| 24-06-17 | 61.39 | ▲0.12 | ▲0.2% |
| 24-06-14 | 61.27 | ▲0.35 | ▲0.57% |
| 24-06-13 | 60.92 | ▲0.70 | ▲1.16% |
| 24-06-12 | 60.22 | ▲0.04 | ▲0.07% |
| 24-06-11 | 60.18 | ▲0.07 | ▲0.12% |
| 24-06-10 | 60.11 | ▼-1.04 | ▼-1.7% |
| 24-06-07 | 61.15 | ▼-0.80 | ▼-1.29% |
| 24-06-06 | 61.95 | ▲0.36 | ▲0.58% |
| 24-06-05 | 61.59 | ▲0.15 | ▲0.24% |
| 24-06-04 | 61.44 | ▲0.47 | ▲0.77% |
| 24-06-03 | 60.97 | ▲0.21 | ▲0.35% |
| 24-05-31 | 60.76 | ▲0.50 | ▲0.83% |
| 24-05-30 | 60.26 | ▲1.38 | ▲2.34% |
| 24-05-29 | 58.88 | ▼-0.37 | ▼-0.62% |
| 24-05-28 | 59.25 | ▼-0.06 | ▼-0.1% |
| 24-05-24 | 59.31 | ▲0.31 | ▲0.53% |
| 24-05-23 | 59.00 | ▼-1.19 | ▼-1.98% |
| 24-05-22 | 60.19 | ▼-0.56 | ▼-0.92% |
| 24-05-21 | 60.75 | ▲0.34 | ▲0.56% |
| 24-05-20 | 60.41 | ▼-0.12 | ▼-0.2% |
| 24-05-17 | 60.53 | ▲0.17 | ▲0.28% |
| 24-05-16 | 60.36 | ▲0.18 | ▲0.3% |
| 24-05-15 | 60.18 | ▼-0.18 | ▼-0.3% |
| 24-05-14 | 60.36 | ▲0.29 | ▲0.48% |
| 24-05-13 | 60.07 | ▼-0.08 | ▼-0.13% |
| 24-05-10 | 60.15 | ▲0.66 | ▲1.11% |
| 24-05-09 | 59.49 | ▲1.14 | ▲1.95% |
| 24-05-08 | 58.35 | ▼-0.85 | ▼-1.44% |
| 24-05-07 | 59.20 | ▲0.44 | ▲0.75% |
| 24-05-06 | 58.76 | ▼-0.02 | ▼-0.03% |
| 24-05-03 | 58.78 | ▲0.78 | ▲1.34% |
| 24-05-02 | 58.00 | ▲0.48 | ▲0.83% |
| 24-05-01 | 57.52 | ▲0.30 | ▲0.52% |
| 24-04-30 | 57.22 | ▼-0.55 | ▼-0.95% |
| 24-04-29 | 57.77 | -0.00 | -0% |
| 24-04-26 | 57.77 | ▼-0.28 | ▼-0.48% |
| 24-04-25 | 58.05 | ▼-0.32 | ▼-0.55% |
| 24-04-24 | 58.37 | ▲0.81 | ▲1.41% |
| 24-04-23 | 57.56 | ▲0.66 | ▲1.16% |
| 24-04-22 | 56.90 | ▲0.34 | ▲0.6% |
| 24-04-19 | 56.56 | ▲0.73 | ▲1.31% |
| 24-04-18 | 55.83 | ▲0.65 | ▲1.18% |
| 24-04-17 | 55.18 | ▲0.28 | ▲0.51% |