[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Allstate : ( ALL:US )
195.55USD ▲ 3.08 (1.6%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 195.55 | ▲3.08 | ▲1.6% |
| 25-04-11 | 192.47 | ▲1.57 | ▲0.82% |
| 25-04-10 | 190.91 | ▼-2.43 | ▼-1.26% |
| 25-04-09 | 193.33 | ▲10.19 | ▲5.56% |
| 25-04-08 | 183.14 | ▼-3.60 | ▼-1.93% |
| 25-04-04 | 186.74 | ▼-18.79 | ▼-9.14% |
| 25-04-03 | 205.53 | ▼-0.05 | ▼-0.02% |
| 25-04-02 | 205.58 | ▼-1.87 | ▼-0.9% |
| 25-04-01 | 207.44 | ▲0.35 | ▲0.17% |
| 25-03-31 | 207.09 | ▲0.62 | ▲0.3% |
| 25-03-28 | 206.47 | ▼-2.91 | ▼-1.39% |
| 25-03-27 | 209.38 | ▲0.18 | ▲0.09% |
| 25-03-26 | 209.20 | ▲1.05 | ▲0.5% |
| 25-03-25 | 208.15 | ▲0.64 | ▲0.31% |
| 25-03-24 | 207.51 | ▲0.88 | ▲0.43% |
| 25-03-21 | 206.63 | ▼-3.63 | ▼-1.73% |
| 25-03-20 | 210.26 | ▲5.39 | ▲2.63% |
| 25-03-19 | 204.87 | ▼-0.21 | ▼-0.1% |
| 25-03-18 | 205.08 | ▼-5.49 | ▼-2.61% |
| 25-03-17 | 210.57 | ▲2.85 | ▲1.37% |
| 25-03-14 | 207.72 | ▲5.72 | ▲2.83% |
| 25-03-13 | 202.00 | ▲3.46 | ▲1.74% |
| 25-03-12 | 198.54 | ▼-3.76 | ▼-1.86% |
| 25-03-11 | 202.30 | ▲3.31 | ▲1.66% |
| 25-03-10 | 199.00 | ▼-1.91 | ▼-0.95% |
| 25-03-07 | 200.91 | ▲3.48 | ▲1.76% |
| 25-03-06 | 197.43 | ▼-2.24 | ▼-1.12% |
| 25-03-05 | 199.67 | ▲0.44 | ▲0.22% |
| 25-03-04 | 199.23 | ▼-2.66 | ▼-1.32% |
| 25-03-03 | 201.88 | ▲1.94 | ▲0.97% |
| 25-02-28 | 199.94 | ▲4.91 | ▲2.52% |
| 25-02-27 | 195.04 | ▲6.69 | ▲3.55% |
| 25-02-26 | 188.35 | ▼-2.32 | ▼-1.22% |
| 25-02-25 | 190.67 | ▲5.16 | ▲2.78% |
| 25-02-21 | 185.51 | ▼-3.85 | ▼-2.03% |
| 25-02-20 | 189.36 | ▼-2.30 | ▼-1.2% |
| 25-02-19 | 191.66 | ▲2.99 | ▲1.58% |
| 25-02-18 | 188.67 | ▲1.12 | ▲0.6% |
| 25-02-14 | 187.55 | ▼-5.39 | ▼-2.79% |
| 25-02-13 | 192.94 | ▲3.67 | ▲1.94% |
| 25-02-12 | 189.27 | ▼-0.19 | ▼-0.1% |
| 25-02-11 | 189.46 | ▲3.22 | ▲1.73% |
| 25-02-10 | 186.24 | ▼-3.93 | ▼-2.07% |
| 25-02-07 | 190.17 | ▼-1.62 | ▼-0.84% |
| 25-02-06 | 191.79 | ▼-1.10 | ▼-0.57% |
| 25-02-05 | 192.89 | ▲1.98 | ▲1.04% |
| 25-02-04 | 190.91 | ▼-1.35 | ▼-0.7% |
| 25-02-03 | 192.26 | ▼-0.34 | ▼-0.18% |
| 25-01-31 | 192.60 | ▼-1.04 | ▼-0.54% |
| 25-01-30 | 193.64 | ▲2.58 | ▲1.35% |
| 25-01-29 | 191.05 | ▼-0.15 | ▼-0.08% |
| 25-01-28 | 191.20 | ▼-1.76 | ▼-0.91% |
| 25-01-27 | 192.96 | ▲6.99 | ▲3.76% |
| 25-01-24 | 185.97 | ▲1.43 | ▲0.77% |
| 25-01-23 | 184.54 | ▼-0.65 | ▼-0.35% |
| 25-01-22 | 185.19 | ▼-4.77 | ▼-2.51% |
| 25-01-21 | 189.96 | ▲0.96 | ▲0.51% |
| 25-01-17 | 189.00 | ▼-2.20 | ▼-1.15% |
| 25-01-16 | 191.20 | ▲3.20 | ▲1.7% |
| 25-01-15 | 188.00 | ▲1.14 | ▲0.61% |
| 25-01-14 | 186.86 | ▲4.30 | ▲2.36% |
| 25-01-13 | 182.56 | ▲1.50 | ▲0.83% |
| 25-01-10 | 181.06 | ▼-10.42 | ▼-5.44% |
| 25-01-08 | 191.48 | ▲5.60 | ▲3.01% |
| 25-01-07 | 185.88 | ▲0.40 | ▲0.22% |
| 25-01-06 | 185.48 | ▼-7.74 | ▼-4.01% |
| 25-01-03 | 193.22 | ▲1.33 | ▲0.69% |
| 25-01-02 | 191.89 | ▼-0.68 | ▼-0.35% |
| 24-12-31 | 192.57 | ▼-0.06 | ▼-0.03% |
| 24-12-30 | 192.63 | ▼-1.22 | ▼-0.63% |
| 24-12-27 | 193.85 | ▼-1.65 | ▼-0.84% |
| 24-12-26 | 195.50 | ▼-0.02 | ▼-0.01% |
| 24-12-24 | 195.52 | ▲1.87 | ▲0.97% |
| 24-12-23 | 193.66 | ▼-0.03 | ▼-0.02% |
| 24-12-20 | 193.68 | ▲3.71 | ▲1.95% |
| 24-12-19 | 189.98 | ▲0.41 | ▲0.22% |
| 24-12-18 | 189.56 | ▼-4.09 | ▼-2.11% |
| 24-12-17 | 193.65 | ▼-1.50 | ▼-0.77% |
| 24-12-16 | 195.15 | ▼-1.22 | ▼-0.62% |
| 24-12-13 | 196.38 | ▲4.01 | ▲2.08% |
| 24-12-12 | 192.36 | ▼-0.99 | ▼-0.51% |
| 24-12-11 | 193.35 | ▼-1.62 | ▼-0.83% |
| 24-12-10 | 194.97 | ▼-4.41 | ▼-2.21% |
| 24-12-09 | 199.38 | ▼-4.26 | ▼-2.09% |
| 24-12-06 | 203.64 | ▼-0.68 | ▼-0.33% |
| 24-12-05 | 204.32 | ▼-0.73 | ▼-0.36% |
| 24-12-04 | 205.05 | ▲1.88 | ▲0.93% |
| 24-12-03 | 203.18 | ▼-1.19 | ▼-0.58% |
| 24-12-02 | 204.37 | ▼-3.02 | ▼-1.46% |
| 24-11-29 | 207.39 | ▼-0.76 | ▼-0.37% |
| 24-11-27 | 208.15 | ▲0.68 | ▲0.33% |
| 24-11-26 | 207.47 | ▲4.94 | ▲2.44% |
| 24-11-25 | 202.53 | ▼-1.45 | ▼-0.71% |
| 24-11-22 | 203.98 | ▲0.88 | ▲0.43% |
| 24-11-21 | 203.11 | ▲5.86 | ▲2.97% |
| 24-11-20 | 197.24 | ▲0.55 | ▲0.28% |
| 24-11-19 | 196.69 | ▼-3.07 | ▼-1.54% |
| 24-11-18 | 199.76 | ▲2.79 | ▲1.42% |
| 24-11-15 | 196.96 | ▲1.31 | ▲0.67% |
| 24-11-14 | 195.66 | ▼-1.72 | ▼-0.87% |
| 24-11-13 | 197.37 | ▼-0.68 | ▼-0.34% |
| 24-11-12 | 198.05 | ▲0.99 | ▲0.5% |
| 24-11-08 | 197.06 | ▲6.54 | ▲3.43% |
| 24-11-07 | 190.52 | ▲1.86 | ▲0.99% |
| 24-11-06 | 188.66 | ▲3.73 | ▲2.02% |
| 24-11-05 | 184.93 | ▲2.82 | ▲1.55% |
| 24-11-04 | 182.11 | ▼-1.78 | ▼-0.97% |
| 24-11-01 | 183.89 | ▼-2.88 | ▼-1.54% |
| 24-10-31 | 186.77 | ▼-2.66 | ▼-1.4% |
| 24-10-30 | 189.43 | ▲2.79 | ▲1.49% |
| 24-10-29 | 186.64 | ▼-2.88 | ▼-1.52% |
| 24-10-28 | 189.52 | ▲1.47 | ▲0.78% |
| 24-10-25 | 188.05 | ▼-3.67 | ▼-1.91% |
| 24-10-24 | 191.72 | ▼-1.13 | ▼-0.59% |
| 24-10-23 | 192.85 | ▼-0.12 | ▼-0.06% |
| 24-10-22 | 192.97 | ▲0.27 | ▲0.14% |
| 24-10-21 | 192.70 | ▼-2.78 | ▼-1.42% |
| 24-10-18 | 195.48 | ▼-0.22 | ▼-0.11% |
| 24-10-17 | 195.70 | ▲0.03 | ▲0.02% |
| 24-10-16 | 195.67 | ▲2.75 | ▲1.43% |
| 24-10-15 | 192.92 | ▲4.73 | ▲2.51% |
| 24-10-11 | 188.18 | ▲2.25 | ▲1.21% |
| 24-10-10 | 185.93 | ▲1.25 | ▲0.68% |
| 24-10-09 | 184.68 | ▲1.81 | ▲0.99% |
| 24-10-08 | 182.87 | ▲1.63 | ▲0.9% |
| 24-10-07 | 181.24 | ▼-9.30 | ▼-4.88% |
| 24-10-04 | 190.54 | ▲2.53 | ▲1.35% |
| 24-10-03 | 188.01 | ▼-2.23 | ▼-1.17% |
| 24-10-02 | 190.24 | ▲0.38 | ▲0.2% |
| 24-10-01 | 189.86 | ▲0.17 | ▲0.09% |
| 24-09-30 | 189.69 | ▲1.17 | ▲0.62% |
| 24-09-27 | 188.52 | ▼-0.25 | ▼-0.13% |
| 24-09-26 | 188.77 | ▼-1.24 | ▼-0.65% |
| 24-09-25 | 190.01 | ▼-1.91 | ▼-1% |
| 24-09-24 | 191.92 | ▼-0.81 | ▼-0.42% |
| 24-09-23 | 192.73 | ▲1.45 | ▲0.76% |
| 24-09-20 | 191.28 | ▲0.52 | ▲0.27% |
| 24-09-19 | 190.76 | ▼-0.17 | ▼-0.09% |
| 24-09-18 | 190.93 | ▲0.78 | ▲0.41% |
| 24-09-17 | 190.15 | ▼-0.40 | ▼-0.21% |
| 24-09-16 | 190.55 | ▲2.29 | ▲1.22% |
| 24-09-13 | 188.26 | ▲2.04 | ▲1.1% |
| 24-09-12 | 186.22 | ▲1.92 | ▲1.04% |
| 24-09-11 | 184.30 | ▼-0.48 | ▼-0.26% |
| 24-09-10 | 184.78 | ▼-2.41 | ▼-1.29% |
| 24-09-09 | 187.19 | ▲1.65 | ▲0.89% |
| 24-09-06 | 185.54 | ▼-0.13 | ▼-0.07% |
| 24-09-05 | 185.67 | ▼-4.15 | ▼-2.19% |
| 24-09-04 | 189.82 | ▲0.83 | ▲0.44% |
| 24-09-03 | 188.99 | ▼-0.07 | ▼-0.04% |
| 24-08-30 | 189.06 | ▲0.86 | ▲0.46% |
| 24-08-29 | 188.20 | ▲1.04 | ▲0.56% |
| 24-08-28 | 187.16 | ▲1.76 | ▲0.95% |
| 24-08-27 | 185.40 | ▲2.41 | ▲1.32% |
| 24-08-26 | 182.99 | ▲2.75 | ▲1.53% |
| 24-08-23 | 180.24 | ▼-0.66 | ▼-0.36% |
| 24-08-22 | 180.90 | ▲2.35 | ▲1.32% |
| 24-08-21 | 178.55 | ▼-1.78 | ▼-0.99% |
| 24-08-20 | 180.32 | ▼-0.24 | ▼-0.13% |
| 24-08-19 | 180.56 | ▲1.15 | ▲0.64% |
| 24-08-16 | 179.41 | ▲1.68 | ▲0.95% |
| 24-08-15 | 177.73 | ▼-3.21 | ▼-1.77% |
| 24-08-14 | 180.94 | ▲9.00 | ▲5.23% |
| 24-08-13 | 171.94 | ▲0.68 | ▲0.4% |
| 24-08-12 | 171.26 | ▲0.18 | ▲0.11% |
| 24-08-09 | 171.08 | ▲0.72 | ▲0.42% |
| 24-08-08 | 170.36 | ▼-0.10 | ▼-0.06% |
| 24-08-07 | 170.46 | ▲0.84 | ▲0.5% |
| 24-08-06 | 169.62 | ▲0.63 | ▲0.37% |
| 24-08-05 | 168.99 | ▼-7.64 | ▼-4.33% |
| 24-08-02 | 176.63 | ▼-0.87 | ▼-0.49% |
| 24-08-01 | 177.50 | ▲6.14 | ▲3.58% |
| 24-07-31 | 171.36 | ▼-2.54 | ▼-1.46% |
| 24-07-30 | 173.90 | ▲4.56 | ▲2.69% |
| 24-07-29 | 169.35 | ▲0.25 | ▲0.15% |
| 24-07-26 | 169.09 | ▲3.78 | ▲2.29% |
| 24-07-25 | 165.31 | ▼-6.98 | ▼-4.05% |
| 24-07-24 | 172.29 | ▼-1.31 | ▼-0.75% |
| 24-07-23 | 173.60 | ▼-1.22 | ▼-0.7% |
| 24-07-22 | 174.83 | ▲0.67 | ▲0.38% |
| 24-07-19 | 174.15 | ▼-2.39 | ▼-1.35% |
| 24-07-18 | 176.54 | ▲5.83 | ▲3.42% |
| 24-07-17 | 170.71 | ▲2.71 | ▲1.61% |
| 24-07-16 | 168.00 | ▲1.32 | ▲0.79% |
| 24-07-15 | 166.68 | ▲3.02 | ▲1.85% |
| 24-07-12 | 163.66 | ▲1.61 | ▲0.99% |
| 24-07-11 | 162.05 | ▲2.17 | ▲1.36% |
| 24-07-10 | 159.88 | ▲1.26 | ▲0.79% |
| 24-07-09 | 158.62 | ▼-1.03 | ▼-0.65% |
| 24-07-08 | 159.65 | ▲1.25 | ▲0.79% |
| 24-07-05 | 158.40 | ▼-1.04 | ▼-0.65% |
| 24-07-03 | 159.44 | ▼-0.71 | ▼-0.44% |
| 24-07-02 | 160.15 | ▼-0.32 | ▼-0.2% |
| 24-07-01 | 160.47 | ▲0.96 | ▲0.6% |
| 24-06-28 | 159.51 | ▼-0.13 | ▼-0.08% |
| 24-06-27 | 159.64 | ▲1.38 | ▲0.87% |
| 24-06-26 | 158.26 | ▼-3.00 | ▼-1.86% |
| 24-06-25 | 161.26 | ▼-1.09 | ▼-0.67% |
| 24-06-24 | 162.35 | ▲2.03 | ▲1.27% |
| 24-06-21 | 160.32 | ▼-2.42 | ▼-1.49% |
| 24-06-20 | 162.74 | ▲2.65 | ▲1.66% |
| 24-06-18 | 160.09 | ▲1.45 | ▲0.91% |
| 24-06-17 | 158.64 | ▲1.62 | ▲1.03% |
| 24-06-14 | 157.02 | ▼-3.57 | ▼-2.22% |
| 24-06-13 | 160.59 | ▼-0.12 | ▼-0.07% |
| 24-06-12 | 160.71 | ▼-0.82 | ▼-0.51% |
| 24-06-11 | 161.53 | ▼-2.33 | ▼-1.42% |
| 24-06-10 | 163.86 | ▼-1.18 | ▼-0.71% |
| 24-06-07 | 165.04 | ▲2.09 | ▲1.28% |
| 24-06-06 | 162.95 | ▼-0.17 | ▼-0.1% |
| 24-06-05 | 163.12 | ▼-0.10 | ▼-0.06% |
| 24-06-04 | 163.23 | ▼-0.91 | ▼-0.55% |
| 24-06-03 | 164.13 | ▼-3.40 | ▼-2.03% |
| 24-05-31 | 167.53 | ▲2.70 | ▲1.64% |
| 24-05-30 | 164.83 | ▲1.42 | ▲0.87% |
| 24-05-29 | 163.41 | ▼-1.12 | ▼-0.68% |
| 24-05-28 | 164.53 | ▼-0.24 | ▼-0.15% |
| 24-05-24 | 164.77 | ▲0.92 | ▲0.56% |
| 24-05-23 | 163.85 | ▼-2.08 | ▼-1.25% |
| 24-05-22 | 165.93 | ▼-2.19 | ▼-1.3% |
| 24-05-21 | 168.13 | ▲0.34 | ▲0.2% |
| 24-05-20 | 167.78 | ▼-1.73 | ▼-1.02% |
| 24-05-17 | 169.52 | ▲0.30 | ▲0.18% |
| 24-05-16 | 169.21 | ▲2.84 | ▲1.71% |
| 24-05-15 | 166.37 | ▼-2.68 | ▼-1.59% |
| 24-05-14 | 169.05 | ▼-0.61 | ▼-0.36% |
| 24-05-13 | 169.66 | ▼-3.27 | ▼-1.89% |
| 24-05-10 | 172.93 | ▲1.40 | ▲0.82% |
| 24-05-09 | 171.53 | ▲1.21 | ▲0.71% |
| 24-05-08 | 170.32 | ▲2.31 | ▲1.37% |
| 24-05-07 | 168.01 | ▼-1.90 | ▼-1.12% |
| 24-05-06 | 169.91 | ▲1.71 | ▲1.02% |
| 24-05-03 | 168.20 | ▼-3.17 | ▼-1.85% |
| 24-05-01 | 171.37 | ▲1.19 | ▲0.7% |
| 24-04-30 | 170.19 | ▲0.63 | ▲0.37% |
| 24-04-29 | 169.56 | ▼-0.54 | ▼-0.32% |
| 24-04-26 | 170.10 | ▼-2.27 | ▼-1.32% |
| 24-04-25 | 172.37 | ▲0.09 | ▲0.05% |
| 24-04-24 | 172.28 | ▼-2.59 | ▼-1.48% |
| 24-04-23 | 174.86 | ▼-0.35 | ▼-0.2% |
| 24-04-22 | 175.21 | ▲2.20 | ▲1.27% |
| 24-04-19 | 173.02 | ▲3.88 | ▲2.29% |
| 24-04-18 | 169.13 | ▲6.05 | ▲3.71% |
| 24-04-17 | 163.08 | ▼-1.15 | ▼-0.7% |
| 24-04-16 | 164.23 | ▼-1.66 | ▼-1% |