[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Bunge : ( BG:US )
80.97USD ▲ 0.17 (0.21%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 80.97 | ▲0.17 | ▲0.21% |
| 25-04-24 | 80.80 | ▲0.86 | ▲1.08% |
| 25-04-23 | 79.94 | ▼-0.07 | ▼-0.09% |
| 25-04-22 | 80.01 | ▲1.21 | ▲1.54% |
| 25-04-21 | 78.80 | ▼-0.11 | ▼-0.14% |
| 25-04-17 | 78.91 | ▲2.42 | ▲3.16% |
| 25-04-16 | 76.49 | ▲0.29 | ▲0.38% |
| 25-04-15 | 76.20 | ▼-0.95 | ▼-1.23% |
| 25-04-14 | 77.16 | ▲0.81 | ▲1.06% |
| 25-04-11 | 76.35 | ▲3.13 | ▲4.27% |
| 25-04-10 | 73.23 | ▼-1.06 | ▼-1.43% |
| 25-04-09 | 74.28 | ▲4.82 | ▲6.94% |
| 25-04-08 | 69.47 | ▼-3.83 | ▼-5.23% |
| 25-04-04 | 73.29 | ▼-4.82 | ▼-6.17% |
| 25-04-03 | 78.11 | ▲0.15 | ▲0.19% |
| 25-04-02 | 77.96 | ▲0.09 | ▲0.12% |
| 25-04-01 | 77.87 | ▲1.33 | ▲1.74% |
| 25-03-31 | 76.54 | -0.00 | -0% |
| 25-03-28 | 76.54 | ▲0.11 | ▲0.14% |
| 25-03-27 | 76.43 | ▲2.17 | ▲2.92% |
| 25-03-26 | 74.27 | ▲0.83 | ▲1.13% |
| 25-03-25 | 73.43 | ▲0.71 | ▲0.98% |
| 25-03-24 | 72.73 | ▼-0.73 | ▼-0.99% |
| 25-03-21 | 73.45 | ▼-0.53 | ▼-0.72% |
| 25-03-20 | 73.98 | ▼-1.25 | ▼-1.66% |
| 25-03-19 | 75.23 | ▲0.50 | ▲0.67% |
| 25-03-18 | 74.73 | ▲0.16 | ▲0.21% |
| 25-03-17 | 74.57 | ▲0.55 | ▲0.74% |
| 25-03-14 | 74.02 | ▲0.56 | ▲0.76% |
| 25-03-13 | 73.46 | ▲0.26 | ▲0.36% |
| 25-03-12 | 73.20 | ▼-1.22 | ▼-1.64% |
| 25-03-11 | 74.42 | ▼-1.88 | ▼-2.46% |
| 25-03-10 | 76.30 | ▲0.61 | ▲0.81% |
| 25-03-07 | 75.68 | ▲0.98 | ▲1.31% |
| 25-03-06 | 74.70 | ▲2.89 | ▲4.02% |
| 25-03-05 | 71.81 | ▲0.20 | ▲0.28% |
| 25-03-04 | 71.61 | ▼-0.18 | ▼-0.25% |
| 25-03-03 | 71.79 | ▼-2.54 | ▼-3.42% |
| 25-02-28 | 74.33 | ▲1.00 | ▲1.36% |
| 25-02-27 | 73.33 | ▼-0.06 | ▼-0.08% |
| 25-02-26 | 73.39 | ▼-1.05 | ▼-1.41% |
| 25-02-25 | 74.44 | ▲1.32 | ▲1.81% |
| 25-02-21 | 73.12 | ▲1.93 | ▲2.71% |
| 25-02-20 | 71.19 | ▲0.91 | ▲1.29% |
| 25-02-19 | 70.28 | ▲0.40 | ▲0.57% |
| 25-02-18 | 69.88 | ▼-0.66 | ▼-0.94% |
| 25-02-14 | 70.54 | ▲0.67 | ▲0.96% |
| 25-02-13 | 69.87 | ▲0.91 | ▲1.32% |
| 25-02-12 | 68.97 | ▼-0.98 | ▼-1.4% |
| 25-02-11 | 69.95 | ▲0.77 | ▲1.11% |
| 25-02-10 | 69.18 | ▼-0.42 | ▼-0.6% |
| 25-02-07 | 69.59 | ▲0.42 | ▲0.61% |
| 25-02-06 | 69.17 | ▼-0.89 | ▼-1.27% |
| 25-02-05 | 70.06 | ▼-4.84 | ▼-6.46% |
| 25-02-04 | 74.90 | ▼-0.31 | ▼-0.41% |
| 25-02-03 | 75.21 | ▼-0.93 | ▼-1.22% |
| 25-01-31 | 76.14 | ▼-1.51 | ▼-1.94% |
| 25-01-30 | 77.64 | ▼-0.54 | ▼-0.69% |
| 25-01-29 | 78.18 | ▲0.89 | ▲1.15% |
| 25-01-28 | 77.29 | ▼-1.32 | ▼-1.68% |
| 25-01-27 | 78.61 | ▲1.46 | ▲1.89% |
| 25-01-24 | 77.15 | ▼-1.57 | ▼-1.99% |
| 25-01-23 | 78.72 | ▲0.86 | ▲1.1% |
| 25-01-22 | 77.86 | ▼-0.83 | ▼-1.05% |
| 25-01-21 | 78.69 | ▼-0.83 | ▼-1.04% |
| 25-01-17 | 79.51 | ▲0.17 | ▲0.21% |
| 25-01-16 | 79.34 | ▼-1.06 | ▼-1.32% |
| 25-01-15 | 80.40 | ▼-1.18 | ▼-1.45% |
| 25-01-14 | 81.58 | ▼-0.28 | ▼-0.34% |
| 25-01-13 | 81.86 | ▲0.52 | ▲0.64% |
| 25-01-10 | 81.34 | ▲4.17 | ▲5.4% |
| 25-01-08 | 77.17 | ▼-0.69 | ▼-0.89% |
| 25-01-07 | 77.86 | ▼-0.05 | ▼-0.06% |
| 25-01-06 | 77.91 | ▲0.70 | ▲0.91% |
| 25-01-03 | 77.21 | ▼-0.49 | ▼-0.63% |
| 25-01-02 | 77.70 | ▲0.03 | ▲0.04% |
| 24-12-31 | 77.67 | ▲0.79 | ▲1.03% |
| 24-12-30 | 76.88 | ▼-1.16 | ▼-1.49% |
| 24-12-27 | 78.04 | ▲0.06 | ▲0.08% |
| 24-12-26 | 77.99 | ▼-1.11 | ▼-1.4% |
| 24-12-24 | 79.10 | ▼-0.01 | ▼-0.01% |
| 24-12-23 | 79.11 | ▲0.01 | ▲0.01% |
| 24-12-20 | 79.10 | ▲1.11 | ▲1.42% |
| 24-12-19 | 77.99 | ▼-1.10 | ▼-1.39% |
| 24-12-18 | 79.09 | ▼-2.25 | ▼-2.77% |
| 24-12-17 | 81.34 | ▲0.48 | ▲0.59% |
| 24-12-16 | 80.86 | ▼-1.83 | ▼-2.21% |
| 24-12-13 | 82.70 | ▼-0.94 | ▼-1.12% |
| 24-12-12 | 83.63 | ▼-1.30 | ▼-1.53% |
| 24-12-11 | 84.93 | ▲0.19 | ▲0.22% |
| 24-12-10 | 84.74 | ▼-0.73 | ▼-0.85% |
| 24-12-09 | 85.47 | ▲1.57 | ▲1.87% |
| 24-12-06 | 83.90 | ▼-2.15 | ▼-2.5% |
| 24-12-05 | 86.05 | ▼-0.52 | ▼-0.6% |
| 24-12-04 | 86.57 | ▼-1.75 | ▼-1.98% |
| 24-12-03 | 88.32 | ▼-0.70 | ▼-0.79% |
| 24-12-02 | 89.02 | ▼-0.72 | ▼-0.8% |
| 24-11-29 | 89.74 | ▲0.82 | ▲0.92% |
| 24-11-27 | 88.92 | ▼-0.72 | ▼-0.8% |
| 24-11-26 | 89.64 | ▲1.10 | ▲1.24% |
| 24-11-25 | 88.54 | ▲0.93 | ▲1.06% |
| 24-11-22 | 87.61 | ▼-0.81 | ▼-0.92% |
| 24-11-21 | 88.42 | ▲0.42 | ▲0.48% |
| 24-11-20 | 88.00 | ▼-1.53 | ▼-1.71% |
| 24-11-19 | 89.53 | ▼-1.78 | ▼-1.95% |
| 24-11-18 | 91.31 | ▲0.71 | ▲0.78% |
| 24-11-15 | 90.60 | ▲2.66 | ▲3.02% |
| 24-11-14 | 87.94 | ▲1.38 | ▲1.59% |
| 24-11-13 | 86.56 | ▼-0.92 | ▼-1.05% |
| 24-11-12 | 87.48 | ▼-0.07 | ▼-0.08% |
| 24-11-11 | 87.55 | ▲0.47 | ▲0.54% |
| 24-11-08 | 87.08 | ▲0.26 | ▲0.3% |
| 24-11-07 | 86.82 | ▲1.03 | ▲1.2% |
| 24-11-06 | 85.79 | ▲0.99 | ▲1.17% |
| 24-11-05 | 84.80 | ▲0.85 | ▲1.01% |
| 24-11-04 | 83.95 | ▲1.47 | ▲1.78% |
| 24-11-01 | 82.48 | ▼-1.57 | ▼-1.87% |
| 24-10-31 | 84.05 | ▼-1.91 | ▼-2.22% |
| 24-10-30 | 85.96 | ▼-1.97 | ▼-2.24% |
| 24-10-29 | 87.93 | ▼-2.05 | ▼-2.28% |
| 24-10-28 | 89.98 | ▲0.26 | ▲0.29% |
| 24-10-25 | 89.72 | ▼-0.46 | ▼-0.51% |
| 24-10-24 | 90.18 | ▲1.27 | ▲1.43% |
| 24-10-23 | 88.90 | ▼-0.55 | ▼-0.61% |
| 24-10-22 | 89.46 | ▲0.58 | ▲0.65% |
| 24-10-21 | 88.87 | ▼-0.60 | ▼-0.67% |
| 24-10-18 | 89.48 | ▼-6.24 | ▼-6.52% |
| 24-10-17 | 95.71 | ▲0.61 | ▲0.64% |
| 24-10-16 | 95.10 | ▲0.45 | ▲0.48% |
| 24-10-15 | 94.65 | ▼-1.68 | ▼-1.74% |
| 24-10-14 | 96.32 | ▼-0.68 | ▼-0.7% |
| 24-10-11 | 97.00 | ▲0.94 | ▲0.98% |
| 24-10-10 | 96.06 | ▼-0.36 | ▼-0.37% |
| 24-10-09 | 96.42 | ▼-2.08 | ▼-2.11% |
| 24-10-08 | 98.51 | ▼-0.56 | ▼-0.57% |
| 24-10-07 | 99.07 | ▲0.92 | ▲0.94% |
| 24-10-04 | 98.15 | ▲1.59 | ▲1.65% |
| 24-10-03 | 96.57 | ▼-0.30 | ▼-0.31% |
| 24-10-02 | 96.87 | ▼-0.83 | ▼-0.85% |
| 24-10-01 | 97.69 | ▲0.97 | ▲1% |
| 24-09-30 | 96.73 | ▼-0.97 | ▼-0.99% |
| 24-09-27 | 97.69 | ▲1.74 | ▲1.81% |
| 24-09-26 | 95.95 | ▲1.15 | ▲1.21% |
| 24-09-25 | 94.80 | ▼-2.57 | ▼-2.64% |
| 24-09-24 | 97.37 | ▼-0.16 | ▼-0.16% |
| 24-09-23 | 97.53 | ▼-0.91 | ▼-0.92% |
| 24-09-20 | 98.44 | ▼-1.75 | ▼-1.75% |
| 24-09-19 | 100.19 | ▲2.47 | ▲2.53% |
| 24-09-18 | 97.72 | -0.00 | -0% |
| 24-09-17 | 97.73 | ▲0.41 | ▲0.42% |
| 24-09-16 | 97.31 | ▼-0.06 | ▼-0.06% |
| 24-09-13 | 97.37 | ▲1.16 | ▲1.21% |
| 24-09-12 | 96.21 | ▲0.29 | ▲0.3% |
| 24-09-11 | 95.92 | ▼-0.27 | ▼-0.28% |
| 24-09-10 | 96.18 | ▼-2.67 | ▼-2.7% |
| 24-09-09 | 98.85 | ▲0.46 | ▲0.47% |
| 24-09-06 | 98.39 | ▼-0.36 | ▼-0.36% |
| 24-09-05 | 98.75 | ▼-1.38 | ▼-1.38% |
| 24-09-04 | 100.13 | ▲0.74 | ▲0.74% |
| 24-09-03 | 99.39 | ▼-1.85 | ▼-1.83% |
| 24-08-30 | 101.24 | ▲0.13 | ▲0.13% |
| 24-08-29 | 101.12 | ▲0.23 | ▲0.23% |
| 24-08-28 | 100.88 | ▲0.63 | ▲0.63% |
| 24-08-27 | 100.26 | ▼-0.26 | ▼-0.26% |
| 24-08-26 | 100.51 | ▲1.86 | ▲1.89% |
| 24-08-23 | 98.65 | ▲2.27 | ▲2.36% |
| 24-08-22 | 96.38 | ▲0.06 | ▲0.06% |
| 24-08-21 | 96.32 | ▲1.06 | ▲1.11% |
| 24-08-20 | 95.26 | ▼-1.02 | ▼-1.06% |
| 24-08-19 | 96.28 | ▼-0.07 | ▼-0.07% |
| 24-08-16 | 96.35 | ▲0.42 | ▲0.44% |
| 24-08-15 | 95.93 | ▲0.07 | ▲0.07% |
| 24-08-14 | 95.86 | ▼-0.77 | ▼-0.8% |
| 24-08-13 | 96.63 | ▼-0.43 | ▼-0.44% |
| 24-08-12 | 97.06 | ▲0.14 | ▲0.14% |
| 24-08-09 | 96.92 | ▼-0.41 | ▼-0.42% |
| 24-08-08 | 97.33 | ▲1.63 | ▲1.7% |
| 24-08-07 | 95.70 | ▲0.30 | ▲0.31% |
| 24-08-06 | 95.40 | ▼-0.07 | ▼-0.07% |
| 24-08-05 | 95.47 | ▼-2.85 | ▼-2.9% |
| 24-08-02 | 98.32 | ▼-4.81 | ▼-4.66% |
| 24-08-01 | 103.13 | ▼-2.42 | ▼-2.29% |
| 24-07-31 | 105.55 | ▼-9.21 | ▼-8.03% |
| 24-07-30 | 114.76 | ▲1.02 | ▲0.9% |
| 24-07-29 | 113.73 | ▼-0.63 | ▼-0.55% |
| 24-07-26 | 114.36 | ▲1.36 | ▲1.2% |
| 24-07-25 | 113.01 | ▲0.92 | ▲0.82% |
| 24-07-24 | 112.09 | ▲1.41 | ▲1.27% |
| 24-07-23 | 110.67 | ▼-2.19 | ▼-1.94% |
| 24-07-22 | 112.86 | ▲1.06 | ▲0.95% |
| 24-07-19 | 111.80 | ▼-0.58 | ▼-0.52% |
| 24-07-18 | 112.38 | ▲0.18 | ▲0.16% |
| 24-07-17 | 112.20 | ▲0.81 | ▲0.73% |
| 24-07-16 | 111.40 | ▲1.00 | ▲0.91% |
| 24-07-15 | 110.40 | ▼-0.63 | ▼-0.57% |
| 24-07-12 | 111.02 | ▲0.51 | ▲0.46% |
| 24-07-11 | 110.51 | ▼-0.64 | ▼-0.58% |
| 24-07-10 | 111.16 | ▲1.24 | ▲1.13% |
| 24-07-09 | 109.92 | ▼-0.69 | ▼-0.62% |
| 24-07-08 | 110.61 | ▲1.75 | ▲1.61% |
| 24-07-05 | 108.86 | ▼-0.53 | ▼-0.48% |
| 24-07-03 | 109.39 | ▼-1.05 | ▼-0.95% |
| 24-07-02 | 110.44 | ▲2.95 | ▲2.74% |
| 24-07-01 | 107.49 | ▲0.70 | ▲0.66% |
| 24-06-28 | 106.79 | ▼-0.83 | ▼-0.77% |
| 24-06-27 | 107.62 | ▲0.41 | ▲0.38% |
| 24-06-26 | 107.21 | ▲0.40 | ▲0.37% |
| 24-06-25 | 106.81 | ▼-1.40 | ▼-1.29% |
| 24-06-24 | 108.21 | ▲2.44 | ▲2.31% |
| 24-06-21 | 105.77 | ▲2.45 | ▲2.37% |
| 24-06-20 | 103.32 | ▲0.89 | ▲0.87% |
| 24-06-18 | 102.43 | ▼-0.66 | ▼-0.64% |
| 24-06-17 | 103.09 | ▲0.20 | ▲0.19% |
| 24-06-14 | 102.89 | ▼-0.40 | ▼-0.39% |
| 24-06-13 | 103.29 | ▼-2.23 | ▼-2.11% |
| 24-06-12 | 105.52 | ▼-0.38 | ▼-0.36% |
| 24-06-11 | 105.90 | ▼-0.02 | ▼-0.02% |
| 24-06-10 | 105.92 | ▲1.83 | ▲1.76% |
| 24-06-07 | 104.09 | ▼-1.05 | ▼-1% |
| 24-06-06 | 105.14 | ▲1.60 | ▲1.55% |
| 24-06-05 | 103.54 | ▼-3.38 | ▼-3.16% |
| 24-06-04 | 106.92 | ▼-1.45 | ▼-1.34% |
| 24-06-03 | 108.37 | ▲0.70 | ▲0.65% |
| 24-05-31 | 107.67 | ▲2.51 | ▲2.39% |
| 24-05-30 | 105.16 | ▼-0.88 | ▼-0.83% |
| 24-05-29 | 106.04 | ▼-0.25 | ▼-0.24% |
| 24-05-28 | 106.28 | ▲2.61 | ▲2.52% |
| 24-05-24 | 103.67 | ▲1.24 | ▲1.21% |
| 24-05-23 | 102.43 | ▼-0.75 | ▼-0.73% |
| 24-05-22 | 103.18 | ▼-0.34 | ▼-0.33% |
| 24-05-21 | 103.52 | ▲1.27 | ▲1.24% |
| 24-05-20 | 102.25 | ▼-0.94 | ▼-0.91% |
| 24-05-17 | 103.18 | ▼-1.29 | ▼-1.23% |
| 24-05-16 | 104.47 | ▲2.69 | ▲2.64% |
| 24-05-15 | 101.78 | ▼-1.82 | ▼-1.76% |
| 24-05-14 | 103.60 | ▼-4.10 | ▼-3.81% |
| 24-05-13 | 107.70 | ▲1.62 | ▲1.53% |
| 24-05-10 | 106.08 | ▲0.67 | ▲0.64% |
| 24-05-09 | 105.41 | ▲0.05 | ▲0.05% |
| 24-05-08 | 105.36 | ▲0.94 | ▲0.9% |
| 24-05-07 | 104.42 | ▲2.17 | ▲2.12% |
| 24-05-06 | 102.26 | ▲0.96 | ▲0.95% |
| 24-05-03 | 101.29 | ▲0.31 | ▲0.31% |
| 24-05-01 | 100.99 | ▼-0.67 | ▼-0.66% |
| 24-04-30 | 101.65 | ▼-1.85 | ▼-1.79% |