[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Brinks : ( BCO:US )
87.41USD ▲ 1.01 (1.17%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 87.41 | ▲1.01 | ▲1.17% |
| 25-04-11 | 86.40 | ▲3.34 | ▲4.02% |
| 25-04-10 | 83.06 | ▼-5.09 | ▼-5.77% |
| 25-04-09 | 88.15 | ▲5.11 | ▲6.15% |
| 25-04-08 | 83.04 | ▼-0.11 | ▼-0.13% |
| 25-04-07 | 83.15 | ▼-1.24 | ▼-1.47% |
| 25-04-04 | 84.39 | ▼-1.77 | ▼-2.05% |
| 25-04-03 | 86.16 | ▼-4.58 | ▼-5.05% |
| 25-04-02 | 90.74 | ▲1.91 | ▲2.15% |
| 25-04-01 | 88.83 | ▲2.67 | ▲3.1% |
| 25-03-31 | 86.16 | ▼-1.01 | ▼-1.16% |
| 25-03-28 | 87.17 | ▼-0.84 | ▼-0.95% |
| 25-03-27 | 88.01 | ▲0.91 | ▲1.04% |
| 25-03-26 | 87.10 | ▼-0.61 | ▼-0.7% |
| 25-03-25 | 87.71 | ▲0.16 | ▲0.18% |
| 25-03-24 | 87.55 | ▲3.72 | ▲4.44% |
| 25-03-21 | 83.83 | ▼-1.98 | ▼-2.31% |
| 25-03-20 | 85.81 | ▼-1.50 | ▼-1.72% |
| 25-03-19 | 87.31 | ▲0.79 | ▲0.91% |
| 25-03-18 | 86.52 | ▲0.01 | ▲0.01% |
| 25-03-17 | 86.51 | ▲0.79 | ▲0.92% |
| 25-03-14 | 85.72 | ▲2.33 | ▲2.79% |
| 25-03-13 | 83.39 | ▼-1.40 | ▼-1.65% |
| 25-03-12 | 84.79 | ▼-2.49 | ▼-2.85% |
| 25-03-11 | 87.28 | ▼-0.36 | ▼-0.41% |
| 25-03-10 | 87.64 | ▼-1.74 | ▼-1.95% |
| 25-03-07 | 89.38 | ▲2.48 | ▲2.85% |
| 25-03-06 | 86.90 | ▼-0.14 | ▼-0.16% |
| 25-03-05 | 87.04 | ▲0.74 | ▲0.86% |
| 25-03-04 | 86.30 | ▼-2.21 | ▼-2.5% |
| 25-03-03 | 88.51 | ▼-5.53 | ▼-5.88% |
| 25-02-28 | 94.04 | ▲2.03 | ▲2.21% |
| 25-02-27 | 92.01 | ▼-4.28 | ▼-4.44% |
| 25-02-26 | 96.29 | ▲1.84 | ▲1.95% |
| 25-02-25 | 94.45 | ▲2.27 | ▲2.46% |
| 25-02-24 | 92.18 | ▲0.54 | ▲0.59% |
| 25-02-21 | 91.64 | ▼-0.65 | ▼-0.7% |
| 25-02-20 | 92.29 | ▼-2.30 | ▼-2.43% |
| 25-02-19 | 94.59 | ▲1.14 | ▲1.22% |
| 25-02-18 | 93.45 | ▼-0.16 | ▼-0.17% |
| 25-02-14 | 93.61 | ▼-0.08 | ▼-0.09% |
| 25-02-13 | 93.69 | ▲0.54 | ▲0.58% |
| 25-02-12 | 93.15 | ▲0.17 | ▲0.18% |
| 25-02-11 | 92.98 | ▲0.46 | ▲0.5% |
| 25-02-10 | 92.52 | ▲1.11 | ▲1.21% |
| 25-02-07 | 91.41 | ▼-0.69 | ▼-0.75% |
| 25-02-06 | 92.10 | ▲0.43 | ▲0.47% |
| 25-02-05 | 91.67 | ▼-0.64 | ▼-0.69% |
| 25-02-04 | 92.31 | ▲0.54 | ▲0.59% |
| 25-02-03 | 91.77 | ▼-1.56 | ▼-1.67% |
| 25-01-31 | 93.33 | ▼-2.54 | ▼-2.65% |
| 25-01-30 | 95.87 | ▲2.24 | ▲2.39% |
| 25-01-29 | 93.63 | ▼-1.11 | ▼-1.17% |
| 25-01-28 | 94.74 | ▲0.30 | ▲0.32% |
| 25-01-27 | 94.44 | ▲1.09 | ▲1.17% |
| 25-01-24 | 93.35 | ▲1.05 | ▲1.14% |
| 25-01-23 | 92.30 | ▼-0.31 | ▼-0.33% |
| 25-01-22 | 92.61 | ▼-1.74 | ▼-1.84% |
| 25-01-21 | 94.35 | ▲1.69 | ▲1.82% |
| 25-01-17 | 92.66 | ▲1.70 | ▲1.87% |
| 25-01-16 | 90.96 | ▼-1.73 | ▼-1.87% |
| 25-01-15 | 92.69 | ▲1.14 | ▲1.25% |
| 25-01-14 | 91.55 | ▲1.73 | ▲1.93% |
| 25-01-13 | 89.82 | ▼-0.27 | ▼-0.3% |
| 25-01-10 | 90.09 | ▼-2.31 | ▼-2.5% |
| 25-01-08 | 92.40 | ▲0.03 | ▲0.03% |
| 25-01-07 | 92.37 | ▼-0.04 | ▼-0.04% |
| 25-01-06 | 92.41 | ▼-0.80 | ▼-0.86% |
| 25-01-03 | 93.21 | ▲0.85 | ▲0.92% |
| 25-01-02 | 92.36 | ▼-0.41 | ▼-0.44% |
| 24-12-31 | 92.77 | ▲0.85 | ▲0.92% |
| 24-12-30 | 91.92 | ▲0.22 | ▲0.24% |
| 24-12-27 | 91.70 | ▼-0.50 | ▼-0.54% |
| 24-12-26 | 92.20 | ▲1.19 | ▲1.31% |
| 24-12-24 | 91.01 | ▲0.73 | ▲0.81% |
| 24-12-23 | 90.28 | ▼-0.07 | ▼-0.08% |
| 24-12-20 | 90.35 | ▲1.10 | ▲1.23% |
| 24-12-19 | 89.25 | ▼-0.35 | ▼-0.39% |
| 24-12-18 | 89.60 | ▼-5.04 | ▼-5.33% |
| 24-12-17 | 94.64 | ▼-1.94 | ▼-2.01% |
| 24-12-16 | 96.58 | ▲1.96 | ▲2.07% |
| 24-12-13 | 94.62 | ▼-0.27 | ▼-0.28% |
| 24-12-12 | 94.89 | ▲0.16 | ▲0.17% |
| 24-12-11 | 94.73 | ▼-1.23 | ▼-1.28% |
| 24-12-10 | 95.96 | ▲0.44 | ▲0.46% |
| 24-12-09 | 95.52 | ▲0.89 | ▲0.94% |
| 24-12-06 | 94.63 | ▲1.07 | ▲1.14% |
| 24-12-05 | 93.56 | ▼-1.56 | ▼-1.64% |
| 24-12-04 | 95.12 | ▲0.18 | ▲0.19% |
| 24-12-03 | 94.94 | ▼-2.20 | ▼-2.26% |
| 24-12-02 | 97.14 | ▲0.43 | ▲0.44% |
| 24-11-29 | 96.71 | ▲0.50 | ▲0.52% |
| 24-11-27 | 96.21 | ▼-0.60 | ▼-0.62% |
| 24-11-26 | 96.81 | ▼-2.74 | ▼-2.75% |
| 24-11-25 | 99.55 | ▲3.00 | ▲3.11% |
| 24-11-22 | 96.55 | ▲3.29 | ▲3.53% |
| 24-11-21 | 93.26 | ▲0.72 | ▲0.78% |
| 24-11-20 | 92.54 | ▲0.78 | ▲0.85% |
| 24-11-19 | 91.76 | ▲0.48 | ▲0.53% |
| 24-11-18 | 91.28 | ▼-0.13 | ▼-0.14% |
| 24-11-15 | 91.41 | ▼-2.43 | ▼-2.59% |
| 24-11-14 | 93.84 | ▼-1.76 | ▼-1.84% |
| 24-11-13 | 95.60 | ▼-1.03 | ▼-1.07% |
| 24-11-12 | 96.63 | ▼-3.51 | ▼-3.51% |
| 24-11-11 | 100.14 | ▲0.57 | ▲0.57% |
| 24-11-08 | 99.57 | ▼-0.94 | ▼-0.94% |
| 24-11-07 | 100.51 | ▼-2.17 | ▼-2.11% |
| 24-11-06 | 102.68 | ▼-1.27 | ▼-1.22% |
| 24-11-05 | 103.95 | ▲0.07 | ▲0.07% |
| 24-11-04 | 103.88 | ▲0.44 | ▲0.43% |
| 24-11-01 | 103.44 | ▲0.65 | ▲0.63% |
| 24-10-31 | 102.79 | ▼-0.91 | ▼-0.88% |
| 24-10-30 | 103.70 | ▼-0.53 | ▼-0.51% |
| 24-10-29 | 104.23 | ▼-0.18 | ▼-0.17% |
| 24-10-28 | 104.41 | ▲2.81 | ▲2.77% |
| 24-10-25 | 101.60 | ▼-0.61 | ▼-0.6% |
| 24-10-24 | 102.21 | ▼-0.53 | ▼-0.52% |
| 24-10-23 | 102.74 | ▼-1.19 | ▼-1.15% |
| 24-10-22 | 103.93 | ▼-2.41 | ▼-2.27% |
| 24-10-21 | 106.34 | ▼-4.16 | ▼-3.76% |
| 24-10-18 | 110.50 | ▼-2.16 | ▼-1.92% |
| 24-10-17 | 112.66 | ▼-0.84 | ▼-0.74% |
| 24-10-16 | 113.50 | ▲1.81 | ▲1.62% |
| 24-10-15 | 111.69 | ▼-0.67 | ▼-0.6% |
| 24-10-14 | 112.36 | ▲0.94 | ▲0.84% |
| 24-10-11 | 111.42 | ▲2.65 | ▲2.44% |
| 24-10-10 | 108.77 | ▼-2.78 | ▼-2.49% |
| 24-10-09 | 111.55 | ▲0.19 | ▲0.17% |
| 24-10-08 | 111.36 | ▲1.21 | ▲1.1% |
| 24-10-07 | 110.15 | ▼-1.34 | ▼-1.2% |
| 24-10-04 | 111.49 | ▲1.50 | ▲1.36% |
| 24-10-03 | 109.99 | ▼-1.13 | ▼-1.02% |
| 24-10-02 | 111.12 | ▼-3.11 | ▼-2.72% |
| 24-10-01 | 114.23 | ▼-1.41 | ▼-1.22% |
| 24-09-30 | 115.64 | ▲1.29 | ▲1.13% |
| 24-09-27 | 114.35 | ▲1.35 | ▲1.19% |
| 24-09-26 | 113.00 | ▲1.50 | ▲1.35% |
| 24-09-25 | 111.50 | ▼-0.38 | ▼-0.34% |
| 24-09-24 | 111.88 | ▼-1.13 | ▼-1% |
| 24-09-23 | 113.01 | ▲0.08 | ▲0.07% |
| 24-09-20 | 112.93 | ▲1.13 | ▲1.01% |
| 24-09-19 | 111.80 | ▲1.13 | ▲1.02% |
| 24-09-18 | 110.67 | ▼-0.06 | ▼-0.05% |
| 24-09-17 | 110.73 | ▼-0.26 | ▼-0.23% |
| 24-09-16 | 110.99 | ▼-0.08 | ▼-0.07% |
| 24-09-13 | 111.07 | ▲3.34 | ▲3.1% |
| 24-09-12 | 107.73 | ▲2.52 | ▲2.4% |
| 24-09-11 | 105.21 | ▲0.11 | ▲0.1% |
| 24-09-10 | 105.10 | ▲0.66 | ▲0.63% |
| 24-09-09 | 104.44 | ▼-1.26 | ▼-1.19% |
| 24-09-06 | 105.70 | ▼-1.29 | ▼-1.21% |
| 24-09-05 | 106.99 | ▲0.49 | ▲0.46% |
| 24-09-04 | 106.50 | ▼-0.29 | ▼-0.27% |
| 24-09-03 | 106.79 | ▼-4.14 | ▼-3.73% |
| 24-08-30 | 110.93 | ▲1.45 | ▲1.32% |
| 24-08-29 | 109.48 | ▲0.95 | ▲0.88% |
| 24-08-28 | 108.53 | ▼-0.38 | ▼-0.35% |
| 24-08-27 | 108.91 | ▼-0.38 | ▼-0.35% |
| 24-08-26 | 109.29 | ▲0.07 | ▲0.06% |
| 24-08-23 | 109.22 | ▲3.96 | ▲3.76% |
| 24-08-22 | 105.26 | ▼-0.12 | ▼-0.11% |
| 24-08-21 | 105.38 | ▲2.86 | ▲2.79% |
| 24-08-20 | 102.52 | ▼-1.47 | ▼-1.41% |
| 24-08-19 | 103.99 | ▲2.63 | ▲2.59% |
| 24-08-16 | 101.36 | ▲0.75 | ▲0.75% |
| 24-08-15 | 100.61 | ▲2.77 | ▲2.83% |
| 24-08-14 | 97.84 | ▲1.13 | ▲1.17% |
| 24-08-13 | 96.71 | ▲2.74 | ▲2.92% |
| 24-08-12 | 93.97 | ▼-2.01 | ▼-2.09% |
| 24-08-09 | 95.98 | ▲0.24 | ▲0.25% |
| 24-08-08 | 95.74 | ▲0.93 | ▲0.98% |
| 24-08-07 | 94.81 | ▼-6.65 | ▼-6.55% |
| 24-08-06 | 101.46 | ▲1.80 | ▲1.81% |
| 24-08-05 | 99.66 | ▼-2.37 | ▼-2.32% |
| 24-08-02 | 102.03 | ▼-4.06 | ▼-3.83% |
| 24-08-01 | 106.09 | ▼-3.90 | ▼-3.55% |
| 24-07-31 | 109.99 | ▼-1.30 | ▼-1.17% |
| 24-07-30 | 111.29 | ▲0.45 | ▲0.41% |
| 24-07-29 | 110.84 | ▲1.98 | ▲1.82% |
| 24-07-26 | 108.86 | ▲2.03 | ▲1.9% |
| 24-07-25 | 106.83 | ▲0.35 | ▲0.33% |
| 24-07-24 | 106.48 | ▼-2.51 | ▼-2.3% |
| 24-07-23 | 108.99 | ▲1.52 | ▲1.41% |
| 24-07-22 | 107.47 | ▲2.13 | ▲2.02% |
| 24-07-19 | 105.34 | ▼-0.20 | ▼-0.19% |
| 24-07-18 | 105.54 | ▼-0.29 | ▼-0.27% |
| 24-07-17 | 105.83 | ▼-1.30 | ▼-1.21% |
| 24-07-16 | 107.13 | ▲2.27 | ▲2.16% |
| 24-07-15 | 104.86 | ▲0.78 | ▲0.75% |
| 24-07-12 | 104.08 | ▼-0.14 | ▼-0.13% |
| 24-07-11 | 104.22 | ▲2.49 | ▲2.45% |
| 24-07-10 | 101.73 | ▲0.51 | ▲0.5% |
| 24-07-09 | 101.22 | ▼-0.56 | ▼-0.55% |
| 24-07-08 | 101.78 | ▼-0.55 | ▼-0.54% |
| 24-07-05 | 102.33 | ▲0.19 | ▲0.19% |
| 24-07-03 | 102.14 | ▲0.74 | ▲0.73% |
| 24-07-02 | 101.40 | ▲0.61 | ▲0.61% |
| 24-07-01 | 100.79 | ▼-1.61 | ▼-1.57% |
| 24-06-28 | 102.40 | ▲0.17 | ▲0.17% |
| 24-06-27 | 102.23 | ▼-0.55 | ▼-0.54% |
| 24-06-26 | 102.78 | ▼-0.95 | ▼-0.92% |
| 24-06-25 | 103.73 | ▲0.98 | ▲0.95% |
| 24-06-24 | 102.75 | ▼-0.03 | ▼-0.03% |
| 24-06-21 | 102.78 | ▲0.38 | ▲0.37% |
| 24-06-20 | 102.40 | ▲0.55 | ▲0.54% |
| 24-06-18 | 101.85 | ▲1.41 | ▲1.4% |
| 24-06-17 | 100.44 | ▲2.43 | ▲2.48% |
| 24-06-14 | 98.01 | ▼-2.27 | ▼-2.26% |
| 24-06-13 | 100.28 | ▼-0.70 | ▼-0.69% |
| 24-06-12 | 100.98 | ▼-0.50 | ▼-0.49% |
| 24-06-11 | 101.48 | ▼-0.42 | ▼-0.41% |
| 24-06-10 | 101.90 | ▲0.20 | ▲0.2% |
| 24-06-07 | 101.70 | ▼-0.99 | ▼-0.96% |
| 24-06-06 | 102.69 | ▼-0.93 | ▼-0.9% |
| 24-06-05 | 103.62 | ▲1.34 | ▲1.31% |
| 24-06-04 | 102.28 | ▼-0.75 | ▼-0.73% |
| 24-06-03 | 103.03 | ▼-0.21 | ▼-0.2% |
| 24-05-31 | 103.24 | ▲1.21 | ▲1.19% |
| 24-05-30 | 102.03 | ▲1.53 | ▲1.52% |
| 24-05-29 | 100.50 | ▼-1.96 | ▼-1.91% |
| 24-05-28 | 102.46 | ▲1.15 | ▲1.14% |
| 24-05-24 | 101.31 | ▲1.67 | ▲1.68% |
| 24-05-23 | 99.64 | ▲0.38 | ▲0.38% |
| 24-05-22 | 99.26 | ▼-0.85 | ▼-0.85% |
| 24-05-21 | 100.11 | ▲3.43 | ▲3.55% |
| 24-05-20 | 96.68 | ▼-0.32 | ▼-0.33% |
| 24-05-17 | 97.00 | ▼-0.44 | ▼-0.45% |
| 24-05-16 | 97.44 | ▲0.13 | ▲0.13% |
| 24-05-15 | 97.31 | ▼-0.69 | ▼-0.7% |
| 24-05-14 | 98.00 | ▲0.75 | ▲0.77% |
| 24-05-13 | 97.25 | ▲0.57 | ▲0.59% |
| 24-05-10 | 96.68 | ▲0.07 | ▲0.07% |
| 24-05-09 | 96.61 | ▲3.65 | ▲3.93% |
| 24-05-08 | 92.96 | ▲1.97 | ▲2.17% |
| 24-05-07 | 90.99 | ▲0.36 | ▲0.4% |
| 24-05-06 | 90.63 | ▲0.05 | ▲0.06% |
| 24-05-03 | 90.58 | ▲1.70 | ▲1.91% |
| 24-05-02 | 88.88 | ▲1.76 | ▲2.02% |
| 24-05-01 | 87.12 | ▼-0.34 | ▼-0.39% |
| 24-04-30 | 87.46 | ▼-2.67 | ▼-2.96% |
| 24-04-29 | 90.13 | ▲1.40 | ▲1.58% |
| 24-04-26 | 88.73 | ▲1.60 | ▲1.84% |
| 24-04-25 | 87.13 | ▼-2.00 | ▼-2.24% |
| 24-04-24 | 89.13 | ▼-0.24 | ▼-0.27% |
| 24-04-23 | 89.37 | ▲1.24 | ▲1.41% |
| 24-04-22 | 88.13 | ▲1.09 | ▲1.25% |
| 24-04-19 | 87.04 | ▲0.75 | ▲0.87% |
| 24-04-18 | 86.29 | ▲0.07 | ▲0.08% |
| 24-04-17 | 86.22 | ▼-0.89 | ▼-1.02% |
| 24-04-16 | 87.11 | ▲0.62 | ▲0.72% |