[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Angie's List : ( ANGI:US )
12.49USD ▲ 0.09 (0.73%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 12.49 | ▲0.09 | ▲0.73% |
| 25-04-11 | 12.40 | ▼-0.24 | ▼-1.9% |
| 25-04-10 | 12.64 | ▼-0.36 | ▼-2.77% |
| 25-04-09 | 13.00 | ▲1.03 | ▲8.6% |
| 25-04-08 | 11.97 | ▼-0.19 | ▼-1.56% |
| 25-04-07 | 12.16 | ▼-0.04 | ▼-0.33% |
| 25-04-04 | 12.20 | ▼-0.90 | ▼-6.87% |
| 25-04-03 | 13.10 | ▼-0.90 | ▼-6.43% |
| 25-04-02 | 14.00 | ▼-0.70 | ▼-4.76% |
| 25-04-01 | 14.70 | ▼-0.71 | ▼-4.61% |
| 25-03-31 | 15.41 | ▼-0.51 | ▼-3.2% |
| 25-03-28 | 15.92 | ▼-1.13 | ▼-6.63% |
| 25-03-27 | 17.05 | ▲0.62 | ▲3.77% |
| 25-03-26 | 16.43 | ▲0.17 | ▲1.05% |
| 25-03-25 | 16.26 | ▼-0.39 | ▼-2.34% |
| 25-03-24 | 16.65 | ▲1.05 | ▲6.73% |
| 25-03-21 | 15.60 | ▼-0.40 | ▼-2.5% |
| 25-03-20 | 16.00 | ▲0.30 | ▲1.91% |
| 25-03-19 | 15.70 | ▲0.20 | ▲1.29% |
| 25-03-18 | 15.50 | ▼-0.70 | ▼-4.32% |
| 25-03-17 | 16.20 | ▲0.50 | ▲3.18% |
| 25-03-14 | 15.70 | ▲0.50 | ▲3.29% |
| 25-03-13 | 15.20 | ▼-0.40 | ▼-2.56% |
| 25-03-12 | 15.60 | ▼-0.10 | ▼-0.64% |
| 25-03-11 | 15.70 | ▼-0.40 | ▼-2.48% |
| 25-03-10 | 16.10 | ▼-0.50 | ▼-3.01% |
| 25-03-07 | 16.60 | ▲0.60 | ▲3.75% |
| 25-03-06 | 16.00 | ▼-0.20 | ▼-1.23% |
| 25-03-05 | 16.20 | ▲0.10 | ▲0.62% |
| 25-03-04 | 16.10 | ▼-0.50 | ▼-3.01% |
| 25-03-03 | 16.60 | ▼-0.20 | ▼-1.19% |
| 25-02-28 | 16.80 | -0.00 | -0% |
| 25-02-27 | 16.80 | ▼-0.20 | ▼-1.18% |
| 25-02-26 | 17.00 | ▼-0.20 | ▼-1.16% |
| 25-02-25 | 17.20 | ▲0.10 | ▲0.58% |
| 25-02-24 | 17.10 | ▼-0.70 | ▼-3.93% |
| 25-02-21 | 17.80 | ▲0.10 | ▲0.56% |
| 25-02-20 | 17.70 | ▲0.30 | ▲1.72% |
| 25-02-19 | 17.40 | ▼-0.30 | ▼-1.69% |
| 25-02-18 | 17.70 | ▼-0.70 | ▼-3.8% |
| 25-02-17 | 18.40 | -0.00 | -0% |
| 25-02-14 | 18.40 | -0.00 | -0% |
| 25-02-13 | 18.40 | ▲2.10 | ▲12.88% |
| 25-02-12 | 16.30 | ▼-1.00 | ▼-5.78% |
| 25-02-11 | 17.30 | ▼-0.20 | ▼-1.14% |
| 25-02-10 | 17.50 | ▼-0.10 | ▼-0.57% |
| 25-02-07 | 17.60 | ▼-0.20 | ▼-1.12% |
| 25-02-06 | 17.80 | ▼-0.60 | ▼-3.26% |
| 25-02-05 | 18.40 | ▲0.10 | ▲0.55% |
| 25-02-04 | 18.30 | ▲0.90 | ▲5.17% |
| 25-02-03 | 17.40 | ▼-0.60 | ▼-3.33% |
| 25-01-31 | 18.00 | ▼-0.40 | ▼-2.17% |
| 25-01-30 | 18.40 | ▼-0.70 | ▼-3.66% |
| 25-01-29 | 19.10 | ▼-0.20 | ▼-1.04% |
| 25-01-28 | 19.30 | -0.00 | -0% |
| 25-01-27 | 19.30 | ▲0.50 | ▲2.66% |
| 25-01-24 | 18.80 | ▲0.30 | ▲1.62% |
| 25-01-23 | 18.50 | ▲0.20 | ▲1.09% |
| 25-01-22 | 18.30 | ▼-0.40 | ▼-2.14% |
| 25-01-21 | 18.70 | ▲0.40 | ▲2.19% |
| 25-01-17 | 18.30 | ▼-0.20 | ▼-1.08% |
| 25-01-16 | 18.50 | ▲0.30 | ▲1.65% |
| 25-01-15 | 18.20 | ▲1.20 | ▲7.06% |
| 25-01-14 | 17.00 | ▲1.40 | ▲8.97% |
| 25-01-13 | 15.60 | -0.00 | -0% |
| 25-01-10 | 15.60 | ▼-0.10 | ▼-0.64% |
| 25-01-08 | 15.70 | ▼-0.50 | ▼-3.09% |
| 25-01-07 | 16.20 | ▼-0.30 | ▼-1.82% |
| 25-01-06 | 16.50 | ▲0.10 | ▲0.61% |
| 25-01-03 | 16.40 | ▲0.20 | ▲1.23% |
| 25-01-02 | 16.20 | ▼-0.40 | ▼-2.41% |
| 24-12-31 | 16.60 | ▲0.50 | ▲3.11% |
| 24-12-30 | 16.10 | ▼-0.40 | ▼-2.42% |
| 24-12-27 | 16.50 | ▲0.20 | ▲1.23% |
| 24-12-26 | 16.30 | ▲0.30 | ▲1.88% |
| 24-12-24 | 16.00 | ▼-0.50 | ▼-3.03% |
| 24-12-23 | 16.50 | ▼-0.20 | ▼-1.2% |
| 24-12-20 | 16.70 | ▼-0.30 | ▼-1.76% |
| 24-12-19 | 17.00 | ▲0.60 | ▲3.66% |
| 24-12-18 | 16.40 | ▼-0.90 | ▼-5.2% |
| 24-12-17 | 17.30 | ▼-0.10 | ▼-0.57% |
| 24-12-16 | 17.40 | ▼-0.30 | ▼-1.69% |
| 24-12-13 | 17.70 | ▼-0.70 | ▼-3.8% |
| 24-12-12 | 18.40 | ▼-0.20 | ▼-1.08% |
| 24-12-11 | 18.60 | ▼-0.30 | ▼-1.59% |
| 24-12-10 | 18.90 | ▼-0.70 | ▼-3.57% |
| 24-12-09 | 19.60 | ▼-0.20 | ▼-1.01% |
| 24-12-06 | 19.80 | ▲0.90 | ▲4.76% |
| 24-12-05 | 18.90 | ▼-0.60 | ▼-3.08% |
| 24-12-04 | 19.50 | ▼-0.40 | ▼-2.01% |
| 24-12-03 | 19.90 | ▲0.10 | ▲0.51% |
| 24-12-02 | 19.80 | ▲1.20 | ▲6.45% |
| 24-11-29 | 18.60 | ▼-0.40 | ▼-2.11% |
| 24-11-27 | 19.00 | -0.00 | -0% |
| 24-11-26 | 19.00 | ▼-0.80 | ▼-4.04% |
| 24-11-25 | 19.80 | ▲0.10 | ▲0.51% |
| 24-11-22 | 19.70 | ▲0.10 | ▲0.51% |
| 24-11-21 | 19.60 | ▼-0.10 | ▼-0.51% |
| 24-11-20 | 19.70 | ▼-0.10 | ▼-0.51% |
| 24-11-19 | 19.80 | ▲0.70 | ▲3.66% |
| 24-11-18 | 19.10 | ▲1.90 | ▲11.05% |
| 24-11-15 | 17.20 | ▼-0.30 | ▼-1.71% |
| 24-11-14 | 17.50 | ▼-0.95 | ▼-5.15% |
| 24-11-13 | 18.45 | ▼-0.85 | ▼-4.4% |
| 24-11-12 | 19.30 | ▼-6.90 | ▼-26.34% |
| 24-11-11 | 26.20 | ▲1.10 | ▲4.38% |
| 24-11-08 | 25.10 | ▼-1.00 | ▼-3.83% |
| 24-11-07 | 26.10 | ▲0.80 | ▲3.16% |
| 24-11-06 | 25.30 | ▲0.30 | ▲1.2% |
| 24-11-05 | 25.00 | ▲0.40 | ▲1.63% |
| 24-11-04 | 24.60 | ▲1.10 | ▲4.68% |
| 24-11-01 | 23.50 | ▼-0.30 | ▼-1.26% |
| 24-10-31 | 23.80 | ▼-0.30 | ▼-1.24% |
| 24-10-30 | 24.10 | ▲0.10 | ▲0.42% |
| 24-10-29 | 24.00 | ▲0.40 | ▲1.69% |
| 24-10-28 | 23.60 | ▼-0.60 | ▼-2.48% |
| 24-10-25 | 24.20 | -0.00 | -0% |
| 24-10-24 | 24.20 | ▼-0.30 | ▼-1.22% |
| 24-10-23 | 24.50 | ▼-0.40 | ▼-1.61% |
| 24-10-22 | 24.90 | ▲0.10 | ▲0.4% |
| 24-10-21 | 24.80 | ▼-0.80 | ▼-3.13% |
| 24-10-18 | 25.60 | ▲0.50 | ▲1.99% |
| 24-10-17 | 25.10 | ▲0.10 | ▲0.4% |
| 24-10-16 | 25.00 | ▼-0.20 | ▼-0.79% |
| 24-10-15 | 25.20 | ▲0.30 | ▲1.2% |
| 24-10-14 | 24.90 | ▼-0.80 | ▼-3.11% |
| 24-10-11 | 25.70 | ▲1.00 | ▲4.05% |
| 24-10-10 | 24.70 | ▼-0.10 | ▼-0.4% |
| 24-10-09 | 24.80 | ▲0.60 | ▲2.48% |
| 24-10-08 | 24.20 | ▼-0.10 | ▼-0.41% |
| 24-10-07 | 24.30 | ▼-0.60 | ▼-2.41% |
| 24-10-04 | 24.90 | ▲0.20 | ▲0.81% |
| 24-10-03 | 24.70 | ▼-0.50 | ▼-1.98% |
| 24-10-02 | 25.20 | ▼-0.20 | ▼-0.79% |
| 24-10-01 | 25.40 | ▼-0.40 | ▼-1.55% |
| 24-09-30 | 25.80 | ▼-0.20 | ▼-0.77% |
| 24-09-27 | 26.00 | ▼-0.90 | ▼-3.35% |
| 24-09-26 | 26.90 | ▲0.70 | ▲2.67% |
| 24-09-25 | 26.20 | ▼-1.10 | ▼-4.03% |
| 24-09-24 | 27.30 | ▼-1.00 | ▼-3.53% |
| 24-09-23 | 28.30 | ▼-0.50 | ▼-1.74% |
| 24-09-20 | 28.80 | ▲0.40 | ▲1.41% |
| 24-09-19 | 28.40 | ▲0.70 | ▲2.53% |
| 24-09-18 | 27.70 | ▲0.60 | ▲2.21% |
| 24-09-17 | 27.10 | -0.00 | -0% |
| 24-09-16 | 27.10 | ▲0.70 | ▲2.65% |
| 24-09-13 | 26.40 | ▲0.50 | ▲1.93% |
| 24-09-12 | 25.90 | ▲0.30 | ▲1.17% |
| 24-09-11 | 25.60 | ▲1.60 | ▲6.67% |
| 24-09-10 | 24.00 | ▼-0.80 | ▼-3.23% |
| 24-09-09 | 24.80 | ▼-0.80 | ▼-3.13% |
| 24-09-06 | 25.60 | ▼-0.80 | ▼-3.03% |
| 24-09-05 | 26.40 | ▲0.60 | ▲2.33% |
| 24-09-04 | 25.80 | ▼-0.30 | ▼-1.15% |
| 24-09-03 | 26.10 | ▼-0.90 | ▼-3.33% |
| 24-08-30 | 27.00 | ▲0.40 | ▲1.5% |
| 24-08-29 | 26.60 | ▲0.20 | ▲0.76% |
| 24-08-28 | 26.40 | ▲0.40 | ▲1.54% |
| 24-08-27 | 26.00 | ▼-0.40 | ▼-1.52% |
| 24-08-26 | 26.40 | ▼-0.40 | ▼-1.49% |
| 24-08-23 | 26.80 | ▲0.90 | ▲3.47% |
| 24-08-22 | 25.90 | -0.00 | -0% |
| 24-08-21 | 25.90 | ▲0.40 | ▲1.57% |
| 24-08-20 | 25.50 | ▼-0.30 | ▼-1.16% |
| 24-08-19 | 25.80 | ▲0.20 | ▲0.78% |
| 24-08-16 | 25.60 | ▼-0.20 | ▼-0.78% |
| 24-08-15 | 25.80 | ▼-0.20 | ▼-0.77% |
| 24-08-14 | 26.00 | ▲0.70 | ▲2.77% |
| 24-08-13 | 25.30 | ▲2.10 | ▲9.05% |
| 24-08-12 | 23.20 | ▼-1.80 | ▼-7.2% |
| 24-08-09 | 25.00 | ▲0.10 | ▲0.4% |
| 24-08-08 | 24.90 | ▼-1.00 | ▼-3.86% |
| 24-08-07 | 25.90 | ▲6.15 | ▲31.14% |
| 24-08-06 | 19.75 | ▲0.05 | ▲0.25% |
| 24-08-05 | 19.70 | ▼-0.50 | ▼-2.48% |
| 24-08-02 | 20.20 | ▼-2.20 | ▼-9.82% |
| 24-08-01 | 22.40 | ▼-0.80 | ▼-3.45% |
| 24-07-31 | 23.20 | ▲1.00 | ▲4.5% |
| 24-07-30 | 22.20 | ▼-0.10 | ▼-0.45% |
| 24-07-29 | 22.30 | ▼-0.10 | ▼-0.45% |
| 24-07-26 | 22.40 | ▲0.40 | ▲1.82% |
| 24-07-25 | 22.00 | ▼-0.30 | ▼-1.35% |
| 24-07-24 | 22.30 | ▼-1.90 | ▼-7.85% |
| 24-07-23 | 24.20 | ▲0.50 | ▲2.11% |
| 24-07-22 | 23.70 | ▲1.20 | ▲5.33% |
| 24-07-19 | 22.50 | ▼-0.20 | ▼-0.88% |
| 24-07-18 | 22.70 | ▲0.10 | ▲0.44% |
| 24-07-17 | 22.60 | ▲0.10 | ▲0.44% |
| 24-07-16 | 22.50 | ▲2.50 | ▲12.5% |
| 24-07-15 | 20.00 | ▲0.20 | ▲1.01% |
| 24-07-12 | 19.80 | ▲0.40 | ▲2.06% |
| 24-07-11 | 19.40 | ▲0.30 | ▲1.57% |
| 24-07-10 | 19.10 | ▼-1.00 | ▼-4.98% |
| 24-07-09 | 20.10 | ▲1.40 | ▲7.49% |
| 24-07-08 | 18.70 | ▲0.40 | ▲2.19% |
| 24-07-05 | 18.30 | ▼-0.20 | ▼-1.08% |
| 24-07-03 | 18.50 | -0.00 | -0% |
| 24-07-02 | 18.50 | ▼-0.30 | ▼-1.6% |
| 24-07-01 | 18.80 | ▼-0.40 | ▼-2.08% |
| 24-06-28 | 19.20 | ▲0.70 | ▲3.78% |
| 24-06-27 | 18.50 | -0.00 | -0% |
| 24-06-26 | 18.50 | -0.00 | -0% |
| 24-06-25 | 18.50 | ▲0.10 | ▲0.54% |
| 24-06-24 | 18.40 | ▼-0.70 | ▼-3.66% |
| 24-06-21 | 19.10 | ▲0.90 | ▲4.95% |
| 24-06-20 | 18.20 | ▼-0.20 | ▼-1.09% |
| 24-06-18 | 18.40 | ▼-1.70 | ▼-8.46% |
| 24-06-17 | 20.10 | ▲0.20 | ▲1.01% |
| 24-06-14 | 19.90 | ▼-0.50 | ▼-2.45% |
| 24-06-13 | 20.40 | ▼-0.70 | ▼-3.32% |
| 24-06-12 | 21.10 | ▲0.40 | ▲1.93% |
| 24-06-11 | 20.70 | -0.00 | -0% |
| 24-06-10 | 20.70 | ▼-0.20 | ▼-0.96% |
| 24-06-07 | 20.90 | ▼-1.70 | ▼-7.52% |
| 24-06-06 | 22.60 | ▲0.90 | ▲4.15% |
| 24-06-05 | 21.70 | ▲1.50 | ▲7.43% |
| 24-06-04 | 20.20 | -0.00 | -0% |
| 24-06-03 | 20.20 | -0.00 | -0% |
| 24-05-31 | 20.20 | -0.00 | -0% |
| 24-05-30 | 20.20 | ▼-0.10 | ▼-0.49% |
| 24-05-29 | 20.30 | ▼-1.20 | ▼-5.58% |
| 24-05-28 | 21.50 | ▼-0.30 | ▼-1.38% |
| 24-05-24 | 21.80 | ▲1.30 | ▲6.34% |
| 24-05-23 | 20.50 | ▼-0.90 | ▼-4.21% |
| 24-05-22 | 21.40 | ▲0.10 | ▲0.47% |
| 24-05-21 | 21.30 | ▼-0.90 | ▼-4.05% |
| 24-05-20 | 22.20 | ▲0.10 | ▲0.45% |
| 24-05-17 | 22.10 | ▼-1.00 | ▼-4.33% |
| 24-05-16 | 23.10 | ▼-1.40 | ▼-5.71% |
| 24-05-15 | 24.50 | ▼-0.20 | ▼-0.81% |
| 24-05-14 | 24.70 | ▲0.40 | ▲1.65% |
| 24-05-13 | 24.30 | -0.00 | -0% |
| 24-05-10 | 24.30 | ▼-1.20 | ▼-4.71% |
| 24-05-09 | 25.50 | ▲0.10 | ▲0.39% |
| 24-05-08 | 25.40 | ▼-0.60 | ▼-2.31% |
| 24-05-07 | 26.00 | ▲0.50 | ▲1.96% |
| 24-05-06 | 25.50 | ▲0.10 | ▲0.39% |
| 24-05-03 | 25.40 | ▲1.00 | ▲4.1% |
| 24-05-02 | 24.40 | ▲2.60 | ▲11.93% |
| 24-05-01 | 21.80 | ▲0.70 | ▲3.32% |
| 24-04-30 | 21.10 | ▼-0.50 | ▼-2.31% |
| 24-04-29 | 21.60 | ▼-0.10 | ▼-0.46% |
| 24-04-26 | 21.70 | ▲1.10 | ▲5.34% |
| 24-04-25 | 20.60 | -0.00 | -0% |
| 24-04-24 | 20.60 | ▼-0.30 | ▼-1.44% |
| 24-04-23 | 20.90 | ▲0.50 | ▲2.45% |
| 24-04-22 | 20.40 | ▲0.20 | ▲0.99% |
| 24-04-19 | 20.20 | ▼-0.30 | ▼-1.46% |
| 24-04-18 | 20.50 | ▲0.40 | ▲1.99% |
| 24-04-17 | 20.10 | -0.00 | -0% |
| 24-04-16 | 20.10 | ▼-0.60 | ▼-2.9% |