[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Aflac : ( AFL:US )
108.51USD ▲ 1.71 (1.6%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 108.51 | ▲1.71 | ▲1.6% |
| 25-04-11 | 106.80 | ▲2.29 | ▲2.19% |
| 25-04-10 | 104.51 | ▼-0.83 | ▼-0.79% |
| 25-04-09 | 105.34 | ▲5.68 | ▲5.7% |
| 25-04-08 | 99.67 | ▼-2.30 | ▼-2.26% |
| 25-04-04 | 101.97 | ▼-9.71 | ▼-8.7% |
| 25-04-03 | 111.67 | ▼-0.66 | ▼-0.59% |
| 25-04-02 | 112.33 | ▼-0.16 | ▼-0.14% |
| 25-04-01 | 112.48 | ▲1.21 | ▲1.09% |
| 25-03-31 | 111.27 | ▲1.55 | ▲1.41% |
| 25-03-28 | 109.72 | ▼-1.16 | ▼-1.05% |
| 25-03-27 | 110.88 | ▲0.42 | ▲0.38% |
| 25-03-26 | 110.46 | ▲0.88 | ▲0.8% |
| 25-03-25 | 109.58 | ▼-0.12 | ▼-0.11% |
| 25-03-24 | 109.70 | ▲1.62 | ▲1.5% |
| 25-03-21 | 108.08 | ▼-0.59 | ▼-0.54% |
| 25-03-20 | 108.67 | ▲0.19 | ▲0.18% |
| 25-03-19 | 108.48 | ▲1.13 | ▲1.05% |
| 25-03-18 | 107.35 | ▼-1.13 | ▼-1.04% |
| 25-03-17 | 108.48 | ▲1.04 | ▲0.97% |
| 25-03-14 | 107.44 | ▲2.48 | ▲2.36% |
| 25-03-13 | 104.96 | ▲0.28 | ▲0.27% |
| 25-03-12 | 104.68 | ▼-1.70 | ▼-1.6% |
| 25-03-11 | 106.38 | ▼-0.38 | ▼-0.36% |
| 25-03-10 | 106.76 | ▼-1.72 | ▼-1.59% |
| 25-03-07 | 108.49 | ▲0.59 | ▲0.55% |
| 25-03-06 | 107.89 | ▼-0.25 | ▼-0.23% |
| 25-03-05 | 108.14 | ▲0.57 | ▲0.53% |
| 25-03-04 | 107.57 | ▼-2.42 | ▼-2.2% |
| 25-03-03 | 109.99 | ▲0.39 | ▲0.36% |
| 25-02-28 | 109.60 | ▲2.18 | ▲2.03% |
| 25-02-27 | 107.42 | ▲1.69 | ▲1.6% |
| 25-02-26 | 105.73 | ▼-1.06 | ▼-0.99% |
| 25-02-25 | 106.79 | ▲4.78 | ▲4.69% |
| 25-02-21 | 102.01 | ▼-2.30 | ▼-2.2% |
| 25-02-20 | 104.31 | ▼-0.22 | ▼-0.21% |
| 25-02-19 | 104.53 | ▲0.30 | ▲0.29% |
| 25-02-18 | 104.23 | ▲0.76 | ▲0.73% |
| 25-02-14 | 103.47 | ▼-0.64 | ▼-0.61% |
| 25-02-13 | 104.11 | ▲1.10 | ▲1.07% |
| 25-02-12 | 103.01 | ▲0.02 | ▲0.02% |
| 25-02-11 | 102.98 | ▲0.45 | ▲0.44% |
| 25-02-10 | 102.53 | ▼-1.05 | ▼-1.01% |
| 25-02-07 | 103.58 | ▲0.47 | ▲0.46% |
| 25-02-06 | 103.11 | ▼-4.23 | ▼-3.94% |
| 25-02-05 | 107.34 | ▲0.53 | ▲0.5% |
| 25-02-04 | 106.81 | ▲0.07 | ▲0.07% |
| 25-02-03 | 106.74 | ▼-0.61 | ▼-0.57% |
| 25-01-31 | 107.35 | ▼-0.85 | ▼-0.79% |
| 25-01-30 | 108.20 | ▲0.43 | ▲0.4% |
| 25-01-29 | 107.77 | ▲0.37 | ▲0.34% |
| 25-01-28 | 107.40 | ▼-0.76 | ▼-0.7% |
| 25-01-27 | 108.16 | ▲3.36 | ▲3.21% |
| 25-01-24 | 104.80 | ▲0.38 | ▲0.36% |
| 25-01-23 | 104.42 | ▲0.18 | ▲0.17% |
| 25-01-22 | 104.24 | ▼-2.16 | ▼-2.03% |
| 25-01-21 | 106.40 | ▼-0.02 | ▼-0.02% |
| 25-01-17 | 106.42 | ▲0.54 | ▲0.51% |
| 25-01-16 | 105.88 | ▲1.02 | ▲0.97% |
| 25-01-15 | 104.86 | ▲1.36 | ▲1.31% |
| 25-01-14 | 103.50 | ▲1.01 | ▲0.99% |
| 25-01-13 | 102.49 | ▲1.45 | ▲1.44% |
| 25-01-10 | 101.04 | ▼-2.45 | ▼-2.37% |
| 25-01-08 | 103.49 | ▲0.77 | ▲0.75% |
| 25-01-07 | 102.72 | ▲1.16 | ▲1.14% |
| 25-01-06 | 101.56 | ▼-1.62 | ▼-1.57% |
| 25-01-03 | 103.18 | ▲0.89 | ▲0.87% |
| 25-01-02 | 102.30 | ▼-1.06 | ▼-1.03% |
| 24-12-31 | 103.36 | ▲0.20 | ▲0.19% |
| 24-12-30 | 103.15 | ▼-0.29 | ▼-0.28% |
| 24-12-27 | 103.44 | ▼-0.23 | ▼-0.22% |
| 24-12-26 | 103.67 | ▲0.43 | ▲0.42% |
| 24-12-24 | 103.24 | ▲0.40 | ▲0.39% |
| 24-12-23 | 102.84 | ▲0.23 | ▲0.22% |
| 24-12-20 | 102.61 | ▲1.34 | ▲1.32% |
| 24-12-19 | 101.27 | ▲0.83 | ▲0.83% |
| 24-12-18 | 100.44 | ▼-2.34 | ▼-2.28% |
| 24-12-17 | 102.78 | ▼-1.13 | ▼-1.09% |
| 24-12-16 | 103.90 | ▼-0.61 | ▼-0.58% |
| 24-12-13 | 104.51 | ▲0.06 | ▲0.06% |
| 24-12-12 | 104.45 | ▲0.25 | ▲0.24% |
| 24-12-11 | 104.20 | ▲0.01 | ▲0.01% |
| 24-12-10 | 104.19 | ▼-0.75 | ▼-0.71% |
| 24-12-09 | 104.94 | ▼-2.33 | ▼-2.17% |
| 24-12-06 | 107.27 | ▼-0.46 | ▼-0.43% |
| 24-12-05 | 107.73 | ▲0.76 | ▲0.71% |
| 24-12-04 | 106.97 | ▲0.15 | ▲0.14% |
| 24-12-03 | 106.82 | ▼-4.68 | ▼-4.2% |
| 24-12-02 | 111.50 | ▼-2.50 | ▼-2.19% |
| 24-11-29 | 114.00 | ▼-0.11 | ▼-0.1% |
| 24-11-27 | 114.11 | ▲0.06 | ▲0.05% |
| 24-11-26 | 114.05 | ▲1.01 | ▲0.89% |
| 24-11-25 | 113.04 | ▲0.51 | ▲0.45% |
| 24-11-22 | 112.53 | ▲0.78 | ▲0.7% |
| 24-11-21 | 111.75 | ▲1.50 | ▲1.36% |
| 24-11-20 | 110.26 | ▼-0.95 | ▼-0.85% |
| 24-11-19 | 111.20 | ▼-0.84 | ▼-0.75% |
| 24-11-18 | 112.04 | ▲0.61 | ▲0.55% |
| 24-11-15 | 111.43 | ▲1.77 | ▲1.61% |
| 24-11-14 | 109.66 | ▼-0.83 | ▼-0.75% |
| 24-11-13 | 110.49 | ▼-0.12 | ▼-0.11% |
| 24-11-12 | 110.61 | ▲2.27 | ▲2.1% |
| 24-11-08 | 108.34 | ▲0.90 | ▲0.84% |
| 24-11-07 | 107.44 | ▼-1.17 | ▼-1.08% |
| 24-11-06 | 108.61 | ▲3.11 | ▲2.95% |
| 24-11-05 | 105.50 | ▲1.11 | ▲1.06% |
| 24-11-04 | 104.39 | ▼-0.18 | ▼-0.17% |
| 24-11-01 | 104.57 | ▼-0.56 | ▼-0.53% |
| 24-10-31 | 105.13 | ▼-4.94 | ▼-4.49% |
| 24-10-30 | 110.06 | ▲0.08 | ▲0.07% |
| 24-10-29 | 109.98 | ▲0.17 | ▲0.15% |
| 24-10-28 | 109.81 | ▲0.09 | ▲0.08% |
| 24-10-25 | 109.72 | ▼-2.38 | ▼-2.12% |
| 24-10-24 | 112.10 | ▼-0.09 | ▼-0.08% |
| 24-10-23 | 112.19 | ▼-0.09 | ▼-0.08% |
| 24-10-22 | 112.28 | ▼-0.37 | ▼-0.33% |
| 24-10-21 | 112.65 | ▼-1.77 | ▼-1.55% |
| 24-10-18 | 114.42 | ▼-0.57 | ▼-0.5% |
| 24-10-17 | 114.99 | ▲0.56 | ▲0.49% |
| 24-10-16 | 114.43 | ▲0.55 | ▲0.48% |
| 24-10-15 | 113.88 | ▲0.58 | ▲0.51% |
| 24-10-11 | 113.30 | ▲1.70 | ▲1.52% |
| 24-10-10 | 111.60 | ▲0.64 | ▲0.58% |
| 24-10-09 | 110.96 | ▼-1.58 | ▼-1.4% |
| 24-10-08 | 112.54 | ▲0.73 | ▲0.65% |
| 24-10-07 | 111.82 | ▼-3.51 | ▼-3.04% |
| 24-10-04 | 115.33 | ▲1.71 | ▲1.51% |
| 24-10-03 | 113.62 | ▼-0.69 | ▼-0.6% |
| 24-10-02 | 114.31 | ▲1.58 | ▲1.4% |
| 24-10-01 | 112.74 | ▲0.82 | ▲0.73% |
| 24-09-30 | 111.91 | ▲1.36 | ▲1.23% |
| 24-09-27 | 110.55 | ▲0.41 | ▲0.37% |
| 24-09-26 | 110.14 | ▲0.53 | ▲0.48% |
| 24-09-25 | 109.61 | ▲0.45 | ▲0.41% |
| 24-09-24 | 109.15 | ▼-0.92 | ▼-0.84% |
| 24-09-23 | 110.08 | ▲2.11 | ▲1.95% |
| 24-09-20 | 107.97 | -0.00 | -0% |
| 24-09-19 | 107.97 | ▼-1.03 | ▼-0.94% |
| 24-09-18 | 109.00 | ▼-0.58 | ▼-0.53% |
| 24-09-17 | 109.58 | ▼-0.53 | ▼-0.48% |
| 24-09-16 | 110.11 | ▲1.55 | ▲1.43% |
| 24-09-13 | 108.56 | ▲0.53 | ▲0.49% |
| 24-09-12 | 108.03 | ▲0.59 | ▲0.55% |
| 24-09-11 | 107.44 | ▼-1.01 | ▼-0.93% |
| 24-09-10 | 108.45 | ▼-0.97 | ▼-0.89% |
| 24-09-09 | 109.41 | ▲0.47 | ▲0.43% |
| 24-09-06 | 108.94 | ▼-0.66 | ▼-0.6% |
| 24-09-05 | 109.60 | ▼-0.97 | ▼-0.88% |
| 24-09-04 | 110.57 | ▲1.60 | ▲1.47% |
| 24-09-03 | 108.97 | ▼-1.44 | ▼-1.3% |
| 24-08-30 | 110.41 | ▲0.84 | ▲0.77% |
| 24-08-29 | 109.57 | ▲0.73 | ▲0.67% |
| 24-08-28 | 108.84 | ▲1.10 | ▲1.02% |
| 24-08-27 | 107.74 | ▲0.30 | ▲0.28% |
| 24-08-26 | 107.44 | ▲0.05 | ▲0.05% |
| 24-08-23 | 107.39 | ▲0.90 | ▲0.85% |
| 24-08-22 | 106.49 | ▲1.08 | ▲1.02% |
| 24-08-21 | 105.41 | ▲0.66 | ▲0.63% |
| 24-08-20 | 104.76 | ▼-0.31 | ▼-0.3% |
| 24-08-19 | 105.06 | ▲0.31 | ▲0.3% |
| 24-08-16 | 104.75 | ▲2.42 | ▲2.37% |
| 24-08-15 | 102.33 | ▼-0.08 | ▼-0.08% |
| 24-08-14 | 102.40 | ▲0.67 | ▲0.66% |
| 24-08-13 | 101.73 | ▲0.62 | ▲0.61% |
| 24-08-12 | 101.11 | ▼-0.27 | ▼-0.27% |
| 24-08-09 | 101.38 | ▲0.52 | ▲0.52% |
| 24-08-08 | 100.86 | ▲1.65 | ▲1.66% |
| 24-08-07 | 99.21 | ▲0.69 | ▲0.7% |
| 24-08-06 | 98.52 | ▲1.28 | ▲1.32% |
| 24-08-05 | 97.24 | ▼-1.90 | ▼-1.92% |
| 24-08-02 | 99.14 | ▼-2.18 | ▼-2.15% |
| 24-08-01 | 101.32 | ▲6.01 | ▲6.31% |
| 24-07-31 | 95.31 | ▼-0.17 | ▼-0.18% |
| 24-07-30 | 95.48 | ▲0.96 | ▲1.02% |
| 24-07-29 | 94.52 | ▼-0.22 | ▼-0.23% |
| 24-07-26 | 94.74 | ▲0.59 | ▲0.63% |
| 24-07-25 | 94.15 | ▲0.06 | ▲0.06% |
| 24-07-24 | 94.09 | ▼-0.19 | ▼-0.2% |
| 24-07-23 | 94.28 | ▼-0.10 | ▼-0.11% |
| 24-07-22 | 94.38 | ▲1.62 | ▲1.75% |
| 24-07-19 | 92.76 | ▼-1.57 | ▼-1.66% |
| 24-07-18 | 94.33 | ▲0.26 | ▲0.28% |
| 24-07-17 | 94.07 | ▲0.50 | ▲0.53% |
| 24-07-16 | 93.57 | ▲0.30 | ▲0.32% |
| 24-07-15 | 93.27 | ▲0.59 | ▲0.64% |
| 24-07-12 | 92.68 | ▲0.27 | ▲0.29% |
| 24-07-11 | 92.41 | ▲2.23 | ▲2.47% |
| 24-07-10 | 90.18 | ▲1.25 | ▲1.41% |
| 24-07-09 | 88.93 | ▲0.34 | ▲0.38% |
| 24-07-08 | 88.60 | ▼-0.44 | ▼-0.49% |
| 24-07-05 | 89.03 | ▼-0.06 | ▼-0.07% |
| 24-07-03 | 89.09 | ▼-0.38 | ▼-0.42% |
| 24-07-02 | 89.47 | ▲0.33 | ▲0.37% |
| 24-07-01 | 89.14 | ▼-0.03 | ▼-0.03% |
| 24-06-28 | 89.17 | ▲0.07 | ▲0.08% |
| 24-06-27 | 89.10 | ▼-0.20 | ▼-0.22% |
| 24-06-26 | 89.30 | ▼-0.74 | ▼-0.82% |
| 24-06-25 | 90.04 | ▼-0.45 | ▼-0.5% |
| 24-06-24 | 90.49 | ▲0.80 | ▲0.89% |
| 24-06-21 | 89.69 | ▼-0.01 | ▼-0.01% |
| 24-06-20 | 89.70 | ▲0.84 | ▲0.95% |
| 24-06-18 | 88.86 | ▲0.89 | ▲1.01% |
| 24-06-17 | 87.97 | ▲0.95 | ▲1.09% |
| 24-06-14 | 87.02 | ▼-0.28 | ▼-0.32% |
| 24-06-13 | 87.30 | ▼-0.83 | ▼-0.94% |
| 24-06-12 | 88.13 | ▲0.46 | ▲0.52% |
| 24-06-11 | 87.67 | ▼-0.70 | ▼-0.79% |
| 24-06-10 | 88.37 | ▼-0.40 | ▼-0.45% |
| 24-06-07 | 88.77 | ▲0.54 | ▲0.61% |
| 24-06-06 | 88.23 | ▼-0.13 | ▼-0.15% |
| 24-06-05 | 88.36 | ▲0.31 | ▲0.35% |
| 24-06-04 | 88.05 | ▼-0.69 | ▼-0.78% |
| 24-06-03 | 88.74 | ▼-1.13 | ▼-1.26% |
| 24-05-31 | 89.87 | ▲1.99 | ▲2.26% |
| 24-05-30 | 87.89 | ▲0.73 | ▲0.84% |
| 24-05-29 | 87.16 | ▲0.02 | ▲0.02% |
| 24-05-28 | 87.14 | ▼-0.41 | ▼-0.47% |
| 24-05-24 | 87.54 | ▲0.84 | ▲0.97% |
| 24-05-23 | 86.70 | ▼-0.88 | ▼-1% |
| 24-05-22 | 87.58 | ▲0.05 | ▲0.06% |
| 24-05-21 | 87.53 | ▼-0.13 | ▼-0.15% |
| 24-05-20 | 87.65 | ▼-0.63 | ▼-0.71% |
| 24-05-17 | 88.29 | ▲1.02 | ▲1.17% |
| 24-05-16 | 87.26 | ▼-0.28 | ▼-0.32% |
| 24-05-15 | 87.54 | ▲1.23 | ▲1.43% |
| 24-05-14 | 86.32 | ▲0.46 | ▲0.54% |
| 24-05-13 | 85.86 | ▼-0.22 | ▼-0.26% |
| 24-05-10 | 86.08 | ▲0.70 | ▲0.82% |
| 24-05-09 | 85.38 | ▲0.48 | ▲0.57% |
| 24-05-08 | 84.90 | ▲0.09 | ▲0.11% |
| 24-05-07 | 84.81 | ▲0.20 | ▲0.24% |
| 24-05-06 | 84.61 | ▲1.30 | ▲1.56% |
| 24-05-03 | 83.32 | ▼-1.44 | ▼-1.7% |
| 24-05-01 | 84.75 | ▲0.97 | ▲1.16% |
| 24-04-30 | 83.78 | ▼-0.64 | ▼-0.76% |
| 24-04-29 | 84.42 | ▲0.78 | ▲0.93% |
| 24-04-26 | 83.65 | ▼-0.19 | ▼-0.23% |
| 24-04-25 | 83.84 | ▼-0.56 | ▼-0.66% |
| 24-04-24 | 84.39 | ▲0.73 | ▲0.87% |
| 24-04-23 | 83.66 | ▲0.23 | ▲0.28% |
| 24-04-22 | 83.43 | ▲0.27 | ▲0.32% |
| 24-04-19 | 83.16 | ▲2.31 | ▲2.86% |
| 24-04-18 | 80.85 | ▲0.52 | ▲0.65% |
| 24-04-17 | 80.33 | ▼-0.17 | ▼-0.21% |
| 24-04-16 | 80.50 | ▲0.27 | ▲0.34% |