[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Alexandria Real Estate Equities : ( ARE:US )
75.87USD ▼ -1.51 (-1.95%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 75.87 | ▼-1.51 | ▼-1.95% |
| 25-04-24 | 77.37 | ▲0.30 | ▲0.39% |
| 25-04-23 | 77.08 | ▲0.80 | ▲1.05% |
| 25-04-22 | 76.28 | ▲0.58 | ▲0.77% |
| 25-04-21 | 75.70 | ▼-2.03 | ▼-2.61% |
| 25-04-17 | 77.73 | ▲0.52 | ▲0.67% |
| 25-04-16 | 77.21 | ▼-1.83 | ▼-2.32% |
| 25-04-15 | 79.04 | ▼-0.64 | ▼-0.8% |
| 25-04-14 | 79.68 | ▲2.90 | ▲3.78% |
| 25-04-11 | 76.78 | ▲2.40 | ▲3.23% |
| 25-04-10 | 74.38 | ▼-6.51 | ▼-8.05% |
| 25-04-09 | 80.89 | ▲3.95 | ▲5.13% |
| 25-04-08 | 76.95 | ▼-4.37 | ▼-5.37% |
| 25-04-04 | 81.31 | ▼-4.93 | ▼-5.72% |
| 25-04-03 | 86.24 | ▼-6.15 | ▼-6.66% |
| 25-04-02 | 92.39 | ▲1.30 | ▲1.43% |
| 25-04-01 | 91.09 | ▼-1.35 | ▼-1.46% |
| 25-03-31 | 92.45 | ▼-3.18 | ▼-3.33% |
| 25-03-28 | 95.62 | ▼-0.13 | ▼-0.14% |
| 25-03-27 | 95.75 | ▼-0.40 | ▼-0.42% |
| 25-03-26 | 96.15 | ▲0.19 | ▲0.2% |
| 25-03-25 | 95.96 | ▼-1.62 | ▼-1.66% |
| 25-03-24 | 97.58 | ▲1.33 | ▲1.38% |
| 25-03-21 | 96.25 | ▼-0.77 | ▼-0.79% |
| 25-03-20 | 97.02 | ▼-0.61 | ▼-0.62% |
| 25-03-19 | 97.63 | ▼-0.75 | ▼-0.76% |
| 25-03-18 | 98.38 | ▼-1.16 | ▼-1.17% |
| 25-03-17 | 99.54 | ▲0.22 | ▲0.22% |
| 25-03-14 | 99.31 | ▲2.69 | ▲2.78% |
| 25-03-13 | 96.62 | ▼-1.78 | ▼-1.81% |
| 25-03-12 | 98.40 | ▼-0.91 | ▼-0.92% |
| 25-03-11 | 99.32 | ▼-2.99 | ▼-2.92% |
| 25-03-10 | 102.30 | ▼-0.19 | ▼-0.19% |
| 25-03-07 | 102.49 | ▲2.77 | ▲2.78% |
| 25-03-06 | 99.72 | ▼-2.56 | ▼-2.5% |
| 25-03-05 | 102.28 | ▲1.64 | ▲1.63% |
| 25-03-04 | 100.64 | ▼-0.73 | ▼-0.72% |
| 25-03-03 | 101.37 | ▼-0.97 | ▼-0.95% |
| 25-02-28 | 102.35 | ▲1.41 | ▲1.4% |
| 25-02-27 | 100.94 | ▲1.91 | ▲1.93% |
| 25-02-26 | 99.03 | ▼-1.96 | ▼-1.94% |
| 25-02-25 | 100.98 | ▲5.33 | ▲5.57% |
| 25-02-21 | 95.65 | ▲0.09 | ▲0.09% |
| 25-02-20 | 95.56 | ▲0.29 | ▲0.3% |
| 25-02-19 | 95.27 | ▼-0.40 | ▼-0.42% |
| 25-02-18 | 95.67 | ▲0.81 | ▲0.85% |
| 25-02-14 | 94.87 | ▼-0.92 | ▼-0.96% |
| 25-02-13 | 95.79 | ▲0.64 | ▲0.67% |
| 25-02-12 | 95.14 | ▲0.24 | ▲0.25% |
| 25-02-11 | 94.90 | ▼-0.52 | ▼-0.54% |
| 25-02-10 | 95.42 | ▼-0.53 | ▼-0.55% |
| 25-02-07 | 95.95 | ▼-0.52 | ▼-0.54% |
| 25-02-06 | 96.47 | ▼-0.64 | ▼-0.66% |
| 25-02-05 | 97.11 | ▲2.54 | ▲2.69% |
| 25-02-04 | 94.57 | ▼-0.09 | ▼-0.1% |
| 25-02-03 | 94.66 | ▼-3.04 | ▼-3.11% |
| 25-01-31 | 97.70 | ▲1.96 | ▲2.05% |
| 25-01-30 | 95.74 | ▼-0.25 | ▼-0.26% |
| 25-01-29 | 95.98 | ▼-1.18 | ▼-1.21% |
| 25-01-28 | 97.16 | ▼-4.93 | ▼-4.83% |
| 25-01-27 | 102.09 | ▲0.63 | ▲0.62% |
| 25-01-24 | 101.45 | ▲1.10 | ▲1.1% |
| 25-01-23 | 100.36 | ▼-0.27 | ▼-0.27% |
| 25-01-22 | 100.62 | ▼-2.17 | ▼-2.11% |
| 25-01-21 | 102.79 | ▲0.96 | ▲0.94% |
| 25-01-17 | 101.83 | ▲1.70 | ▲1.7% |
| 25-01-16 | 100.13 | ▲1.63 | ▲1.65% |
| 25-01-15 | 98.50 | ▲0.66 | ▲0.67% |
| 25-01-14 | 97.84 | ▲0.12 | ▲0.12% |
| 25-01-13 | 97.72 | ▲2.67 | ▲2.81% |
| 25-01-10 | 95.05 | ▼-2.25 | ▼-2.31% |
| 25-01-08 | 97.30 | ▼-0.17 | ▼-0.17% |
| 25-01-07 | 97.47 | ▼-0.19 | ▼-0.19% |
| 25-01-06 | 97.66 | ▼-1.82 | ▼-1.83% |
| 25-01-03 | 99.47 | ▲2.04 | ▲2.09% |
| 25-01-02 | 97.43 | ▼-0.04 | ▼-0.04% |
| 24-12-31 | 97.47 | ▼-0.25 | ▼-0.26% |
| 24-12-30 | 97.72 | ▼-0.56 | ▼-0.57% |
| 24-12-27 | 98.28 | ▼-1.43 | ▼-1.43% |
| 24-12-26 | 99.71 | ▲0.27 | ▲0.27% |
| 24-12-24 | 99.44 | ▲0.41 | ▲0.41% |
| 24-12-23 | 99.03 | ▼-0.13 | ▼-0.13% |
| 24-12-20 | 99.16 | ▲1.79 | ▲1.84% |
| 24-12-19 | 97.38 | ▼-0.84 | ▼-0.86% |
| 24-12-18 | 98.22 | ▼-4.14 | ▼-4.04% |
| 24-12-17 | 102.36 | ▲0.95 | ▲0.94% |
| 24-12-16 | 101.41 | ▼-1.17 | ▼-1.14% |
| 24-12-13 | 102.58 | ▼-0.19 | ▼-0.18% |
| 24-12-12 | 102.77 | ▼-0.50 | ▼-0.48% |
| 24-12-11 | 103.27 | ▼-1.08 | ▼-1.03% |
| 24-12-10 | 104.35 | ▼-2.32 | ▼-2.17% |
| 24-12-09 | 106.67 | ▲2.83 | ▲2.73% |
| 24-12-06 | 103.85 | ▼-1.55 | ▼-1.47% |
| 24-12-05 | 105.39 | ▲0.63 | ▲0.6% |
| 24-12-04 | 104.76 | ▼-3.22 | ▼-2.98% |
| 24-12-03 | 107.98 | ▼-1.72 | ▼-1.57% |
| 24-12-02 | 109.70 | ▼-0.53 | ▼-0.48% |
| 24-11-29 | 110.23 | ▼-0.23 | ▼-0.21% |
| 24-11-27 | 110.46 | ▼-1.30 | ▼-1.16% |
| 24-11-26 | 111.76 | ▼-0.28 | ▼-0.25% |
| 24-11-25 | 112.04 | ▲3.80 | ▲3.51% |
| 24-11-22 | 108.24 | ▲2.33 | ▲2.2% |
| 24-11-21 | 105.91 | ▲1.60 | ▲1.53% |
| 24-11-20 | 104.31 | ▼-0.11 | ▼-0.11% |
| 24-11-19 | 104.43 | ▼-0.72 | ▼-0.68% |
| 24-11-18 | 105.15 | ▼-0.32 | ▼-0.3% |
| 24-11-15 | 105.47 | ▼-2.71 | ▼-2.51% |
| 24-11-14 | 108.17 | ▼-0.93 | ▼-0.85% |
| 24-11-13 | 109.10 | ▲0.81 | ▲0.75% |
| 24-11-12 | 108.29 | ▼-5.80 | ▼-5.08% |
| 24-11-08 | 114.08 | ▲0.30 | ▲0.26% |
| 24-11-07 | 113.78 | ▲0.89 | ▲0.79% |
| 24-11-06 | 112.89 | ▼-0.80 | ▼-0.7% |
| 24-11-05 | 113.68 | ▲0.78 | ▲0.69% |
| 24-11-04 | 112.90 | ▲1.94 | ▲1.75% |
| 24-11-01 | 110.96 | ▼-0.70 | ▼-0.63% |
| 24-10-31 | 111.66 | ▼-1.81 | ▼-1.6% |
| 24-10-30 | 113.47 | ▲1.78 | ▲1.59% |
| 24-10-29 | 111.69 | ▼-0.98 | ▼-0.87% |
| 24-10-28 | 112.67 | ▼-0.41 | ▼-0.36% |
| 24-10-25 | 113.08 | ▼-3.32 | ▼-2.85% |
| 24-10-24 | 116.40 | ▼-3.36 | ▼-2.81% |
| 24-10-23 | 119.76 | ▲1.75 | ▲1.48% |
| 24-10-22 | 118.02 | ▼-1.55 | ▼-1.3% |
| 24-10-21 | 119.56 | ▼-2.20 | ▼-1.81% |
| 24-10-18 | 121.76 | ▲0.38 | ▲0.31% |
| 24-10-17 | 121.38 | ▼-1.21 | ▼-0.99% |
| 24-10-16 | 122.59 | ▲1.51 | ▲1.25% |
| 24-10-15 | 121.08 | ▲3.68 | ▲3.13% |
| 24-10-11 | 117.40 | ▲2.58 | ▲2.25% |
| 24-10-10 | 114.82 | ▲0.58 | ▲0.51% |
| 24-10-09 | 114.24 | ▲0.38 | ▲0.33% |
| 24-10-08 | 113.86 | ▲0.45 | ▲0.4% |
| 24-10-07 | 113.41 | ▼-1.58 | ▼-1.37% |
| 24-10-04 | 114.98 | ▼-0.32 | ▼-0.28% |
| 24-10-03 | 115.30 | ▼-1.04 | ▼-0.89% |
| 24-10-02 | 116.34 | ▼-0.68 | ▼-0.58% |
| 24-10-01 | 117.02 | ▼-1.82 | ▼-1.53% |
| 24-09-30 | 118.84 | ▼-2.19 | ▼-1.81% |
| 24-09-27 | 121.03 | ▼-0.66 | ▼-0.54% |
| 24-09-26 | 121.68 | ▼-2.61 | ▼-2.1% |
| 24-09-25 | 124.29 | ▼-0.20 | ▼-0.16% |
| 24-09-24 | 124.49 | ▲2.38 | ▲1.95% |
| 24-09-23 | 122.11 | ▲0.91 | ▲0.75% |
| 24-09-20 | 121.20 | ▼-0.94 | ▼-0.77% |
| 24-09-19 | 122.15 | ▼-1.87 | ▼-1.51% |
| 24-09-18 | 124.01 | ▲0.02 | ▲0.02% |
| 24-09-17 | 123.99 | ▼-0.69 | ▼-0.55% |
| 24-09-16 | 124.68 | ▲0.36 | ▲0.29% |
| 24-09-13 | 124.31 | ▲2.54 | ▲2.09% |
| 24-09-12 | 121.77 | ▲1.21 | ▲1% |
| 24-09-11 | 120.56 | ▲0.72 | ▲0.6% |
| 24-09-10 | 119.84 | ▲1.36 | ▲1.15% |
| 24-09-09 | 118.48 | ▲2.32 | ▲2% |
| 24-09-06 | 116.16 | ▼-1.06 | ▼-0.9% |
| 24-09-05 | 117.22 | ▼-0.38 | ▼-0.32% |
| 24-09-04 | 117.60 | ▼-0.85 | ▼-0.72% |
| 24-09-03 | 118.45 | ▼-0.85 | ▼-0.71% |
| 24-08-30 | 119.30 | ▲1.54 | ▲1.31% |
| 24-08-29 | 117.76 | ▼-1.32 | ▼-1.11% |
| 24-08-28 | 119.08 | ▼-1.40 | ▼-1.16% |
| 24-08-27 | 120.48 | ▼-1.02 | ▼-0.84% |
| 24-08-26 | 121.50 | ▲0.42 | ▲0.35% |
| 24-08-23 | 121.08 | ▲2.45 | ▲2.07% |
| 24-08-22 | 118.63 | ▲2.77 | ▲2.39% |
| 24-08-21 | 115.86 | ▲1.11 | ▲0.97% |
| 24-08-20 | 114.75 | ▼-0.83 | ▼-0.72% |
| 24-08-19 | 115.58 | ▲0.97 | ▲0.85% |
| 24-08-16 | 114.61 | ▼-0.45 | ▼-0.39% |
| 24-08-15 | 115.06 | ▲1.70 | ▲1.5% |
| 24-08-14 | 113.37 | ▼-0.38 | ▼-0.33% |
| 24-08-13 | 113.74 | ▲2.24 | ▲2.01% |
| 24-08-12 | 111.50 | ▼-2.15 | ▼-1.89% |
| 24-08-09 | 113.65 | ▲0.37 | ▲0.33% |
| 24-08-08 | 113.28 | ▲0.96 | ▲0.85% |
| 24-08-07 | 112.32 | ▼-2.85 | ▼-2.47% |
| 24-08-06 | 115.17 | ▲2.91 | ▲2.59% |
| 24-08-05 | 112.27 | ▼-1.05 | ▼-0.93% |
| 24-08-02 | 113.31 | ▼-1.42 | ▼-1.24% |
| 24-08-01 | 114.73 | ▼-2.50 | ▼-2.13% |
| 24-07-31 | 117.23 | ▼-1.91 | ▼-1.6% |
| 24-07-30 | 119.14 | ▲1.72 | ▲1.46% |
| 24-07-29 | 117.43 | ▼-1.47 | ▼-1.24% |
| 24-07-26 | 118.89 | ▲2.81 | ▲2.42% |
| 24-07-25 | 116.09 | ▲0.27 | ▲0.23% |
| 24-07-24 | 115.81 | ▼-5.56 | ▼-4.58% |
| 24-07-23 | 121.37 | ▼-4.55 | ▼-3.61% |
| 24-07-22 | 125.92 | ▲0.89 | ▲0.71% |
| 24-07-19 | 125.03 | ▼-1.38 | ▼-1.09% |
| 24-07-18 | 126.41 | ▼-2.66 | ▼-2.06% |
| 24-07-17 | 129.08 | ▲1.51 | ▲1.18% |
| 24-07-16 | 127.57 | ▲0.59 | ▲0.46% |
| 24-07-15 | 126.98 | ▲1.11 | ▲0.88% |
| 24-07-12 | 125.87 | ▲0.99 | ▲0.79% |
| 24-07-11 | 124.88 | ▲7.99 | ▲6.84% |
| 24-07-10 | 116.89 | ▲0.82 | ▲0.71% |
| 24-07-09 | 116.07 | ▼-0.51 | ▼-0.44% |
| 24-07-08 | 116.58 | ▼-0.12 | ▼-0.1% |
| 24-07-05 | 116.70 | ▼-0.40 | ▼-0.34% |
| 24-07-03 | 117.09 | ▲0.03 | ▲0.03% |
| 24-07-02 | 117.06 | ▲1.10 | ▲0.95% |
| 24-07-01 | 115.96 | ▼-0.82 | ▼-0.7% |
| 24-06-28 | 116.78 | ▲0.61 | ▲0.53% |
| 24-06-27 | 116.17 | ▲0.49 | ▲0.42% |
| 24-06-26 | 115.68 | ▼-0.73 | ▼-0.63% |
| 24-06-25 | 116.41 | ▼-1.79 | ▼-1.51% |
| 24-06-24 | 118.20 | ▲1.65 | ▲1.42% |
| 24-06-21 | 116.55 | ▲1.20 | ▲1.04% |
| 24-06-20 | 115.35 | ▼-0.37 | ▼-0.32% |
| 24-06-18 | 115.72 | ▲0.64 | ▲0.56% |
| 24-06-17 | 115.08 | ▼-1.05 | ▼-0.9% |
| 24-06-14 | 116.13 | ▼-0.94 | ▼-0.8% |
| 24-06-13 | 117.07 | ▲1.23 | ▲1.06% |
| 24-06-12 | 115.84 | ▲2.24 | ▲1.97% |
| 24-06-11 | 113.60 | ▼-0.30 | ▼-0.26% |
| 24-06-10 | 113.90 | ▼-0.56 | ▼-0.49% |
| 24-06-07 | 114.46 | ▼-2.04 | ▼-1.75% |
| 24-06-06 | 116.50 | ▲0.23 | ▲0.2% |
| 24-06-05 | 116.27 | ▼-1.40 | ▼-1.19% |
| 24-06-04 | 117.67 | ▼-0.09 | ▼-0.08% |
| 24-06-03 | 117.76 | ▼-1.25 | ▼-1.05% |
| 24-05-31 | 119.01 | ▲2.81 | ▲2.42% |
| 24-05-30 | 116.20 | ▲0.95 | ▲0.82% |
| 24-05-29 | 115.26 | ▼-1.75 | ▼-1.5% |
| 24-05-28 | 117.00 | ▼-1.30 | ▼-1.1% |
| 24-05-24 | 118.30 | ▼-0.20 | ▼-0.17% |
| 24-05-23 | 118.50 | ▼-4.10 | ▼-3.34% |
| 24-05-22 | 122.60 | ▼-0.90 | ▼-0.73% |
| 24-05-21 | 123.50 | ▼-0.24 | ▼-0.19% |
| 24-05-20 | 123.74 | ▼-0.45 | ▼-0.36% |
| 24-05-17 | 124.18 | ▼-0.28 | ▼-0.22% |
| 24-05-16 | 124.46 | ▼-0.86 | ▼-0.69% |
| 24-05-15 | 125.32 | ▲1.01 | ▲0.81% |
| 24-05-14 | 124.31 | ▲3.76 | ▲3.12% |
| 24-05-13 | 120.55 | ▼-1.20 | ▼-0.99% |
| 24-05-10 | 121.75 | ▲1.06 | ▲0.88% |
| 24-05-09 | 120.69 | ▲2.42 | ▲2.05% |
| 24-05-08 | 118.27 | ▼-1.46 | ▼-1.22% |
| 24-05-07 | 119.73 | ▼-0.30 | ▼-0.25% |
| 24-05-06 | 120.02 | ▼-0.34 | ▼-0.28% |
| 24-05-03 | 120.36 | ▲3.46 | ▲2.96% |
| 24-05-01 | 116.90 | ▲1.00 | ▲0.86% |
| 24-04-30 | 115.90 | ▼-3.20 | ▼-2.69% |