[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Arrowhead Research : ( ARWR:US )
12.34USD ▲ 0.55 (4.66%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 12.34 | ▲0.55 | ▲4.66% |
| 25-04-11 | 11.79 | ▲0.68 | ▲6.12% |
| 25-04-10 | 11.11 | ▼-0.69 | ▼-5.85% |
| 25-04-09 | 11.80 | ▲1.81 | ▲18.12% |
| 25-04-08 | 9.99 | ▼-0.26 | ▼-2.54% |
| 25-04-07 | 10.25 | ▼-0.43 | ▼-4.03% |
| 25-04-04 | 10.68 | ▼-1.38 | ▼-11.44% |
| 25-04-03 | 12.06 | ▼-0.63 | ▼-4.96% |
| 25-04-02 | 12.69 | ▲0.48 | ▲3.93% |
| 25-04-01 | 12.21 | ▼-0.53 | ▼-4.16% |
| 25-03-31 | 12.74 | ▼-1.08 | ▼-7.81% |
| 25-03-28 | 13.82 | ▲0.02 | ▲0.14% |
| 25-03-27 | 13.80 | ▼-0.13 | ▼-0.93% |
| 25-03-26 | 13.93 | ▼-0.80 | ▼-5.43% |
| 25-03-25 | 14.73 | ▼-0.77 | ▼-4.97% |
| 25-03-24 | 15.50 | ▲0.70 | ▲4.73% |
| 25-03-21 | 14.80 | ▼-0.31 | ▼-2.05% |
| 25-03-20 | 15.11 | ▼-0.36 | ▼-2.33% |
| 25-03-19 | 15.47 | ▲0.37 | ▲2.45% |
| 25-03-18 | 15.10 | ▼-0.50 | ▼-3.21% |
| 25-03-17 | 15.60 | ▲0.24 | ▲1.56% |
| 25-03-14 | 15.36 | ▲0.29 | ▲1.92% |
| 25-03-13 | 15.07 | ▼-0.70 | ▼-4.44% |
| 25-03-12 | 15.77 | ▲0.71 | ▲4.71% |
| 25-03-11 | 15.06 | ▼-0.15 | ▼-0.99% |
| 25-03-10 | 15.21 | ▼-1.76 | ▼-10.37% |
| 25-03-07 | 16.97 | ▼-0.70 | ▼-3.96% |
| 25-03-06 | 17.67 | ▲0.32 | ▲1.84% |
| 25-03-05 | 17.35 | ▲0.24 | ▲1.4% |
| 25-03-04 | 17.11 | ▼-0.60 | ▼-3.39% |
| 25-03-03 | 17.71 | ▼-1.20 | ▼-6.35% |
| 25-02-28 | 18.91 | ▼-0.03 | ▼-0.16% |
| 25-02-27 | 18.94 | ▼-0.29 | ▼-1.51% |
| 25-02-26 | 19.23 | ▼-0.30 | ▼-1.54% |
| 25-02-25 | 19.53 | ▲0.67 | ▲3.55% |
| 25-02-24 | 18.86 | ▼-1.04 | ▼-5.23% |
| 25-02-21 | 19.90 | ▼-1.06 | ▼-5.06% |
| 25-02-20 | 20.96 | ▼-0.12 | ▼-0.57% |
| 25-02-19 | 21.08 | ▲0.64 | ▲3.13% |
| 25-02-18 | 20.44 | ▲0.49 | ▲2.46% |
| 25-02-14 | 19.95 | ▲0.84 | ▲4.4% |
| 25-02-13 | 19.11 | ▲0.54 | ▲2.91% |
| 25-02-12 | 18.57 | ▼-0.32 | ▼-1.69% |
| 25-02-11 | 18.89 | ▼-1.03 | ▼-5.17% |
| 25-02-10 | 19.92 | ▼-0.32 | ▼-1.58% |
| 25-02-07 | 20.24 | ▼-0.24 | ▼-1.17% |
| 25-02-06 | 20.48 | ▲0.21 | ▲1.04% |
| 25-02-05 | 20.27 | ▲0.59 | ▲3% |
| 25-02-04 | 19.68 | ▲0.94 | ▲5.02% |
| 25-02-03 | 18.74 | ▼-1.14 | ▼-5.73% |
| 25-01-31 | 19.88 | ▼-0.35 | ▼-1.73% |
| 25-01-30 | 20.23 | ▲0.28 | ▲1.4% |
| 25-01-29 | 19.95 | ▼-0.08 | ▼-0.4% |
| 25-01-28 | 20.03 | ▼-0.22 | ▼-1.09% |
| 25-01-27 | 20.25 | ▼-0.51 | ▼-2.46% |
| 25-01-24 | 20.76 | ▼-0.77 | ▼-3.58% |
| 25-01-23 | 21.53 | ▲1.82 | ▲9.23% |
| 25-01-22 | 19.71 | ▼-0.05 | ▼-0.25% |
| 25-01-21 | 19.76 | ▲0.20 | ▲1.02% |
| 25-01-17 | 19.56 | ▲0.54 | ▲2.84% |
| 25-01-16 | 19.02 | ▲0.09 | ▲0.48% |
| 25-01-15 | 18.93 | ▲0.88 | ▲4.88% |
| 25-01-14 | 18.05 | ▼-0.86 | ▼-4.55% |
| 25-01-13 | 18.91 | ▲0.42 | ▲2.27% |
| 25-01-10 | 18.49 | ▼-1.26 | ▼-6.38% |
| 25-01-08 | 19.75 | ▲0.08 | ▲0.41% |
| 25-01-07 | 19.67 | ▲0.17 | ▲0.87% |
| 25-01-06 | 19.50 | ▼-0.29 | ▼-1.47% |
| 25-01-03 | 19.79 | ▲0.14 | ▲0.71% |
| 25-01-02 | 19.65 | ▲0.85 | ▲4.52% |
| 24-12-31 | 18.80 | ▲0.19 | ▲1.02% |
| 24-12-30 | 18.61 | ▼-0.35 | ▼-1.85% |
| 24-12-27 | 18.96 | ▼-0.57 | ▼-2.92% |
| 24-12-26 | 19.53 | ▼-0.10 | ▼-0.51% |
| 24-12-24 | 19.63 | ▼-0.12 | ▼-0.61% |
| 24-12-23 | 19.75 | ▲0.30 | ▲1.54% |
| 24-12-20 | 19.45 | ▼-0.05 | ▼-0.26% |
| 24-12-19 | 19.50 | ▼-0.86 | ▼-4.22% |
| 24-12-18 | 20.36 | ▼-1.91 | ▼-8.58% |
| 24-12-17 | 22.27 | ▼-0.10 | ▼-0.45% |
| 24-12-16 | 22.37 | ▲0.52 | ▲2.38% |
| 24-12-13 | 21.85 | ▼-0.29 | ▼-1.31% |
| 24-12-12 | 22.14 | ▼-0.59 | ▼-2.6% |
| 24-12-11 | 22.73 | ▼-1.19 | ▼-4.97% |
| 24-12-10 | 23.92 | ▲0.65 | ▲2.79% |
| 24-12-09 | 23.27 | ▼-0.34 | ▼-1.44% |
| 24-12-06 | 23.61 | ▲1.31 | ▲5.87% |
| 24-12-05 | 22.30 | ▼-0.81 | ▼-3.5% |
| 24-12-04 | 23.11 | ▼-2.96 | ▼-11.35% |
| 24-12-03 | 26.07 | ▼-0.27 | ▼-1.03% |
| 24-12-02 | 26.34 | ▲0.31 | ▲1.19% |
| 24-11-29 | 26.03 | ▼-0.12 | ▼-0.46% |
| 24-11-27 | 26.15 | ▲5.10 | ▲24.23% |
| 24-11-26 | 21.05 | ▲2.26 | ▲12.03% |
| 24-11-25 | 18.79 | ▲0.25 | ▲1.35% |
| 24-11-22 | 18.54 | ▲0.26 | ▲1.42% |
| 24-11-21 | 18.28 | ▼-0.43 | ▼-2.3% |
| 24-11-20 | 18.71 | ▲0.11 | ▲0.59% |
| 24-11-19 | 18.60 | ▼-0.42 | ▼-2.21% |
| 24-11-18 | 19.02 | ▲0.45 | ▲2.42% |
| 24-11-15 | 18.57 | ▼-2.84 | ▼-13.26% |
| 24-11-14 | 21.41 | ▼-0.22 | ▼-1.02% |
| 24-11-13 | 21.63 | ▲0.12 | ▲0.56% |
| 24-11-12 | 21.51 | ▼-0.46 | ▼-2.09% |
| 24-11-11 | 21.97 | ▲0.08 | ▲0.37% |
| 24-11-08 | 21.89 | ▲0.50 | ▲2.34% |
| 24-11-07 | 21.39 | ▲0.05 | ▲0.23% |
| 24-11-06 | 21.34 | ▲0.77 | ▲3.74% |
| 24-11-05 | 20.57 | ▲0.51 | ▲2.54% |
| 24-11-04 | 20.06 | ▲0.57 | ▲2.92% |
| 24-11-01 | 19.49 | ▲0.26 | ▲1.35% |
| 24-10-31 | 19.23 | ▼-0.48 | ▼-2.44% |
| 24-10-30 | 19.71 | ▼-0.27 | ▼-1.35% |
| 24-10-29 | 19.98 | ▼-0.20 | ▼-0.99% |
| 24-10-28 | 20.18 | ▲0.08 | ▲0.4% |
| 24-10-25 | 20.10 | ▲0.17 | ▲0.85% |
| 24-10-24 | 19.93 | ▲0.01 | ▲0.05% |
| 24-10-23 | 19.92 | ▼-0.46 | ▼-2.26% |
| 24-10-22 | 20.38 | ▼-0.11 | ▼-0.54% |
| 24-10-21 | 20.49 | ▼-0.69 | ▼-3.26% |
| 24-10-18 | 21.18 | ▲0.34 | ▲1.63% |
| 24-10-17 | 20.84 | ▼-0.26 | ▼-1.23% |
| 24-10-16 | 21.10 | ▲1.22 | ▲6.14% |
| 24-10-15 | 19.88 | ▲0.52 | ▲2.69% |
| 24-10-14 | 19.36 | ▲0.92 | ▲4.99% |
| 24-10-11 | 18.44 | ▲0.74 | ▲4.18% |
| 24-10-10 | 17.70 | ▼-0.14 | ▼-0.78% |
| 24-10-09 | 17.84 | ▼-0.18 | ▼-1% |
| 24-10-08 | 18.02 | ▼-0.11 | ▼-0.61% |
| 24-10-07 | 18.13 | ▼-0.69 | ▼-3.67% |
| 24-10-04 | 18.82 | ▼-0.03 | ▼-0.16% |
| 24-10-03 | 18.85 | ▼-0.37 | ▼-1.93% |
| 24-10-02 | 19.22 | ▲0.04 | ▲0.21% |
| 24-10-01 | 19.18 | ▼-0.19 | ▼-0.98% |
| 24-09-30 | 19.37 | ▼-0.30 | ▼-1.53% |
| 24-09-27 | 19.67 | ▲0.05 | ▲0.25% |
| 24-09-26 | 19.62 | ▲0.20 | ▲1.03% |
| 24-09-25 | 19.42 | ▼-0.72 | ▼-3.57% |
| 24-09-24 | 20.14 | ▲0.14 | ▲0.7% |
| 24-09-23 | 20.00 | ▼-0.80 | ▼-3.85% |
| 24-09-20 | 20.80 | ▼-0.34 | ▼-1.61% |
| 24-09-19 | 21.14 | ▲0.36 | ▲1.73% |
| 24-09-18 | 20.78 | ▲0.77 | ▲3.85% |
| 24-09-17 | 20.01 | ▼-0.44 | ▼-2.15% |
| 24-09-16 | 20.45 | ▼-1.04 | ▼-4.84% |
| 24-09-13 | 21.49 | ▲1.25 | ▲6.18% |
| 24-09-12 | 20.24 | ▼-0.70 | ▼-3.34% |
| 24-09-11 | 20.94 | ▼-0.53 | ▼-2.47% |
| 24-09-10 | 21.47 | ▼-0.29 | ▼-1.33% |
| 24-09-09 | 21.76 | ▼-0.46 | ▼-2.07% |
| 24-09-06 | 22.22 | ▼-1.03 | ▼-4.43% |
| 24-09-05 | 23.25 | ▼-0.73 | ▼-3.04% |
| 24-09-04 | 23.98 | ▲1.07 | ▲4.67% |
| 24-09-03 | 22.91 | ▼-0.92 | ▼-3.86% |
| 24-08-30 | 23.83 | ▼-0.25 | ▼-1.04% |
| 24-08-29 | 24.08 | ▲0.15 | ▲0.63% |
| 24-08-28 | 23.93 | ▼-0.01 | ▼-0.04% |
| 24-08-27 | 23.94 | ▼-0.76 | ▼-3.08% |
| 24-08-26 | 24.70 | ▼-0.08 | ▼-0.32% |
| 24-08-23 | 24.78 | ▲0.41 | ▲1.68% |
| 24-08-22 | 24.37 | ▼-0.87 | ▼-3.45% |
| 24-08-21 | 25.24 | ▲1.64 | ▲6.95% |
| 24-08-20 | 23.60 | ▲0.25 | ▲1.07% |
| 24-08-19 | 23.35 | ▲0.65 | ▲2.86% |
| 24-08-16 | 22.70 | ▲0.04 | ▲0.18% |
| 24-08-15 | 22.66 | ▼-0.04 | ▼-0.18% |
| 24-08-14 | 22.70 | ▼-0.16 | ▼-0.7% |
| 24-08-13 | 22.86 | ▼-0.08 | ▼-0.35% |
| 24-08-12 | 22.94 | ▼-0.47 | ▼-2.01% |
| 24-08-09 | 23.41 | ▼-2.44 | ▼-9.44% |
| 24-08-08 | 25.85 | ▲0.85 | ▲3.4% |
| 24-08-07 | 25.00 | ▼-0.86 | ▼-3.33% |
| 24-08-06 | 25.86 | ▲0.78 | ▲3.11% |
| 24-08-05 | 25.08 | ▼-1.14 | ▼-4.35% |
| 24-08-02 | 26.22 | ▼-1.24 | ▼-4.52% |
| 24-08-01 | 27.46 | ▼-1.10 | ▼-3.85% |
| 24-07-31 | 28.56 | ▼-0.03 | ▼-0.1% |
| 24-07-30 | 28.59 | ▼-0.07 | ▼-0.24% |
| 24-07-29 | 28.66 | ▲0.47 | ▲1.67% |
| 24-07-26 | 28.19 | ▼-0.75 | ▼-2.59% |
| 24-07-25 | 28.94 | ▲0.03 | ▲0.1% |
| 24-07-24 | 28.91 | ▲0.13 | ▲0.45% |
| 24-07-23 | 28.78 | ▲0.03 | ▲0.1% |
| 24-07-22 | 28.75 | ▲0.45 | ▲1.59% |
| 24-07-19 | 28.30 | ▲0.66 | ▲2.39% |
| 24-07-18 | 27.64 | ▼-0.38 | ▼-1.36% |
| 24-07-17 | 28.02 | ▼-1.52 | ▼-5.15% |
| 24-07-16 | 29.54 | ▲0.68 | ▲2.36% |
| 24-07-15 | 28.86 | ▲0.75 | ▲2.67% |
| 24-07-12 | 28.11 | ▼-0.14 | ▼-0.5% |
| 24-07-11 | 28.25 | ▲1.43 | ▲5.33% |
| 24-07-10 | 26.82 | ▲1.47 | ▲5.8% |
| 24-07-09 | 25.35 | ▼-0.22 | ▼-0.86% |
| 24-07-08 | 25.57 | -0.00 | -0% |
| 24-07-05 | 25.57 | ▲0.50 | ▲1.99% |
| 24-07-03 | 25.07 | ▼-0.15 | ▼-0.59% |
| 24-07-02 | 25.22 | ▼-0.83 | ▼-3.19% |
| 24-07-01 | 26.05 | ▲0.06 | ▲0.23% |
| 24-06-28 | 25.99 | ▲0.30 | ▲1.17% |
| 24-06-27 | 25.69 | ▼-0.57 | ▼-2.17% |
| 24-06-26 | 26.26 | ▼-0.61 | ▼-2.27% |
| 24-06-25 | 26.87 | ▼-0.37 | ▼-1.36% |
| 24-06-24 | 27.24 | ▲1.74 | ▲6.82% |
| 24-06-21 | 25.50 | ▲1.71 | ▲7.19% |
| 24-06-20 | 23.79 | ▲0.21 | ▲0.89% |
| 24-06-18 | 23.58 | ▼-1.52 | ▼-6.06% |
| 24-06-17 | 25.10 | ▼-0.74 | ▼-2.86% |
| 24-06-14 | 25.84 | ▼-0.66 | ▼-2.49% |
| 24-06-13 | 26.50 | ▲0.73 | ▲2.83% |
| 24-06-12 | 25.77 | ▲1.13 | ▲4.59% |
| 24-06-11 | 24.64 | ▲0.13 | ▲0.53% |
| 24-06-10 | 24.51 | ▲0.60 | ▲2.51% |
| 24-06-07 | 23.91 | ▼-0.78 | ▼-3.16% |
| 24-06-06 | 24.69 | ▼-0.55 | ▼-2.18% |
| 24-06-05 | 25.24 | ▼-0.05 | ▼-0.2% |
| 24-06-04 | 25.29 | ▲0.67 | ▲2.72% |
| 24-06-03 | 24.62 | ▲1.67 | ▲7.28% |
| 24-05-31 | 22.95 | ▲0.17 | ▲0.75% |
| 24-05-30 | 22.78 | ▼-0.09 | ▼-0.39% |
| 24-05-29 | 22.87 | ▼-1.05 | ▼-4.39% |
| 24-05-28 | 23.92 | ▼-0.96 | ▼-3.86% |
| 24-05-24 | 24.88 | ▲0.21 | ▲0.85% |
| 24-05-23 | 24.67 | ▼-0.47 | ▼-1.87% |
| 24-05-22 | 25.14 | ▲0.12 | ▲0.48% |
| 24-05-21 | 25.02 | ▲0.20 | ▲0.81% |
| 24-05-20 | 24.82 | ▲0.05 | ▲0.2% |
| 24-05-17 | 24.77 | ▼-0.23 | ▼-0.92% |
| 24-05-16 | 25.00 | ▼-0.04 | ▼-0.16% |
| 24-05-15 | 25.04 | ▲2.13 | ▲9.3% |
| 24-05-14 | 22.91 | ▲0.85 | ▲3.85% |
| 24-05-13 | 22.06 | ▼-0.02 | ▼-0.09% |
| 24-05-10 | 22.08 | ▼-2.64 | ▼-10.68% |
| 24-05-09 | 24.72 | ▼-0.50 | ▼-1.98% |
| 24-05-08 | 25.22 | ▲0.22 | ▲0.88% |
| 24-05-07 | 25.00 | ▼-0.18 | ▼-0.71% |
| 24-05-06 | 25.18 | ▲0.75 | ▲3.07% |
| 24-05-03 | 24.43 | ▲0.30 | ▲1.24% |
| 24-05-02 | 24.13 | ▲0.98 | ▲4.23% |
| 24-05-01 | 23.15 | ▲0.53 | ▲2.34% |
| 24-04-30 | 22.62 | ▼-0.51 | ▼-2.2% |
| 24-04-29 | 23.13 | ▲1.01 | ▲4.57% |
| 24-04-26 | 22.12 | ▲0.27 | ▲1.24% |
| 24-04-25 | 21.85 | ▼-1.45 | ▼-6.22% |
| 24-04-24 | 23.30 | ▼-0.47 | ▼-1.98% |
| 24-04-23 | 23.77 | ▼-0.15 | ▼-0.63% |
| 24-04-22 | 23.92 | ▲1.59 | ▲7.12% |
| 24-04-19 | 22.33 | ▼-0.28 | ▼-1.24% |
| 24-04-18 | 22.61 | ▲0.08 | ▲0.36% |
| 24-04-17 | 22.53 | ▼-1.14 | ▼-4.82% |
| 24-04-16 | 23.67 | ▼-0.34 | ▼-1.42% |