[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Buckle : ( BKE:US )
34.93USD ▲ 0.05 (0.14%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 34.93 | ▲0.05 | ▲0.14% |
| 25-04-11 | 34.88 | ▼-0.47 | ▼-1.33% |
| 25-04-10 | 35.35 | ▼-1.07 | ▼-2.94% |
| 25-04-09 | 36.42 | ▲2.65 | ▲7.85% |
| 25-04-08 | 33.77 | ▼-2.06 | ▼-5.75% |
| 25-04-07 | 35.83 | ▼-0.14 | ▼-0.39% |
| 25-04-04 | 35.97 | ▲1.17 | ▲3.36% |
| 25-04-03 | 34.80 | ▼-4.11 | ▼-10.56% |
| 25-04-02 | 38.91 | ▲0.49 | ▲1.28% |
| 25-04-01 | 38.42 | ▲0.10 | ▲0.26% |
| 25-03-31 | 38.32 | ▲0.34 | ▲0.9% |
| 25-03-28 | 37.98 | ▼-1.28 | ▼-3.26% |
| 25-03-27 | 39.26 | ▼-0.35 | ▼-0.88% |
| 25-03-26 | 39.61 | ▼-0.36 | ▼-0.9% |
| 25-03-25 | 39.97 | ▲0.03 | ▲0.08% |
| 25-03-24 | 39.94 | ▲0.89 | ▲2.28% |
| 25-03-21 | 39.05 | ▲0.71 | ▲1.85% |
| 25-03-20 | 38.34 | ▼-0.14 | ▼-0.36% |
| 25-03-19 | 38.48 | ▲0.78 | ▲2.07% |
| 25-03-18 | 37.70 | ▲0.56 | ▲1.51% |
| 25-03-17 | 37.14 | ▲1.01 | ▲2.8% |
| 25-03-14 | 36.13 | ▲0.98 | ▲2.79% |
| 25-03-13 | 35.15 | ▼-0.98 | ▼-2.71% |
| 25-03-12 | 36.13 | ▼-0.84 | ▼-2.27% |
| 25-03-11 | 36.97 | ▼-1.33 | ▼-3.47% |
| 25-03-10 | 38.30 | ▼-0.05 | ▼-0.13% |
| 25-03-07 | 38.35 | ▲0.50 | ▲1.32% |
| 25-03-06 | 37.85 | ▲0.08 | ▲0.21% |
| 25-03-05 | 37.77 | -0.00 | -0% |
| 25-03-04 | 37.77 | ▼-1.18 | ▼-3.03% |
| 25-03-03 | 38.95 | ▼-1.10 | ▼-2.75% |
| 25-02-28 | 40.05 | ▲0.88 | ▲2.25% |
| 25-02-27 | 39.17 | ▼-0.94 | ▼-2.34% |
| 25-02-26 | 40.11 | ▼-0.16 | ▼-0.4% |
| 25-02-25 | 40.27 | ▼-1.12 | ▼-2.71% |
| 25-02-24 | 41.39 | ▼-1.13 | ▼-2.66% |
| 25-02-21 | 42.52 | -0.00 | -0% |
| 25-02-20 | 42.52 | ▼-0.39 | ▼-0.91% |
| 25-02-19 | 42.91 | ▼-0.37 | ▼-0.85% |
| 25-02-18 | 43.28 | -0.00 | -0% |
| 25-02-14 | 43.28 | ▲0.70 | ▲1.64% |
| 25-02-13 | 42.58 | ▲0.10 | ▲0.24% |
| 25-02-12 | 42.48 | ▼-0.93 | ▼-2.14% |
| 25-02-11 | 43.41 | ▼-0.66 | ▼-1.5% |
| 25-02-10 | 44.07 | ▲0.08 | ▲0.18% |
| 25-02-07 | 43.99 | ▼-0.97 | ▼-2.16% |
| 25-02-06 | 44.96 | ▼-1.13 | ▼-2.45% |
| 25-02-05 | 46.09 | ▲0.08 | ▲0.17% |
| 25-02-04 | 46.01 | ▼-0.76 | ▼-1.62% |
| 25-02-03 | 46.77 | ▼-0.84 | ▼-1.76% |
| 25-01-31 | 47.61 | ▼-1.01 | ▼-2.08% |
| 25-01-30 | 48.62 | ▲0.77 | ▲1.61% |
| 25-01-29 | 47.85 | ▼-0.27 | ▼-0.56% |
| 25-01-28 | 48.12 | ▲1.01 | ▲2.14% |
| 25-01-27 | 47.11 | ▼-0.72 | ▼-1.51% |
| 25-01-24 | 47.83 | ▼-0.41 | ▼-0.85% |
| 25-01-23 | 48.24 | ▲0.23 | ▲0.48% |
| 25-01-22 | 48.01 | ▼-0.78 | ▼-1.6% |
| 25-01-21 | 48.79 | ▲0.38 | ▲0.78% |
| 25-01-17 | 48.41 | ▲1.13 | ▲2.39% |
| 25-01-16 | 47.28 | ▼-1.07 | ▼-2.21% |
| 25-01-15 | 48.35 | ▼-3.30 | ▼-6.39% |
| 25-01-14 | 51.65 | ▲0.35 | ▲0.68% |
| 25-01-13 | 51.30 | ▲0.86 | ▲1.7% |
| 25-01-10 | 50.44 | ▲0.17 | ▲0.34% |
| 25-01-08 | 50.27 | ▼-0.48 | ▼-0.95% |
| 25-01-07 | 50.75 | ▼-0.40 | ▼-0.78% |
| 25-01-06 | 51.15 | ▼-0.48 | ▼-0.93% |
| 25-01-03 | 51.63 | ▲0.52 | ▲1.02% |
| 25-01-02 | 51.11 | ▲0.30 | ▲0.59% |
| 24-12-31 | 50.81 | ▼-0.43 | ▼-0.84% |
| 24-12-30 | 51.24 | ▼-0.29 | ▼-0.56% |
| 24-12-27 | 51.53 | ▼-0.20 | ▼-0.39% |
| 24-12-26 | 51.73 | ▲0.47 | ▲0.92% |
| 24-12-24 | 51.26 | ▲0.25 | ▲0.49% |
| 24-12-23 | 51.01 | ▲0.13 | ▲0.26% |
| 24-12-20 | 50.88 | ▲0.48 | ▲0.95% |
| 24-12-19 | 50.40 | ▲0.76 | ▲1.53% |
| 24-12-18 | 49.64 | ▼-2.14 | ▼-4.13% |
| 24-12-17 | 51.78 | ▼-0.75 | ▼-1.43% |
| 24-12-16 | 52.53 | ▲0.35 | ▲0.67% |
| 24-12-13 | 52.18 | ▲0.72 | ▲1.4% |
| 24-12-12 | 51.46 | ▼-1.36 | ▼-2.57% |
| 24-12-11 | 52.82 | ▲0.37 | ▲0.71% |
| 24-12-10 | 52.45 | ▼-0.32 | ▼-0.61% |
| 24-12-09 | 52.77 | ▼-0.27 | ▼-0.51% |
| 24-12-06 | 53.04 | ▲0.49 | ▲0.93% |
| 24-12-05 | 52.55 | ▼-1.24 | ▼-2.31% |
| 24-12-04 | 53.79 | ▲0.37 | ▲0.69% |
| 24-12-03 | 53.42 | ▼-0.66 | ▼-1.22% |
| 24-12-02 | 54.08 | ▲1.99 | ▲3.82% |
| 24-11-29 | 52.09 | ▲0.85 | ▲1.66% |
| 24-11-27 | 51.24 | ▼-0.56 | ▼-1.08% |
| 24-11-26 | 51.80 | ▲0.54 | ▲1.05% |
| 24-11-25 | 51.26 | ▲2.40 | ▲4.91% |
| 24-11-22 | 48.86 | ▲1.21 | ▲2.54% |
| 24-11-21 | 47.65 | ▲0.43 | ▲0.91% |
| 24-11-20 | 47.22 | ▼-0.03 | ▼-0.06% |
| 24-11-19 | 47.25 | ▼-0.53 | ▼-1.11% |
| 24-11-18 | 47.78 | ▼-0.14 | ▼-0.29% |
| 24-11-15 | 47.92 | ▼-0.82 | ▼-1.68% |
| 24-11-14 | 48.74 | ▼-0.06 | ▼-0.12% |
| 24-11-13 | 48.80 | ▲1.19 | ▲2.5% |
| 24-11-12 | 47.61 | ▲2.47 | ▲5.47% |
| 24-11-11 | 45.14 | ▼-0.14 | ▼-0.31% |
| 24-11-08 | 45.28 | ▼-0.39 | ▼-0.85% |
| 24-11-07 | 45.67 | ▲0.24 | ▲0.53% |
| 24-11-06 | 45.43 | ▲1.25 | ▲2.83% |
| 24-11-05 | 44.18 | ▲1.24 | ▲2.89% |
| 24-11-04 | 42.94 | ▲0.76 | ▲1.8% |
| 24-11-01 | 42.18 | ▼-0.38 | ▼-0.89% |
| 24-10-31 | 42.56 | ▼-0.73 | ▼-1.69% |
| 24-10-30 | 43.29 | ▲0.17 | ▲0.39% |
| 24-10-29 | 43.12 | ▲0.01 | ▲0.02% |
| 24-10-28 | 43.11 | ▲0.72 | ▲1.7% |
| 24-10-25 | 42.39 | ▼-0.51 | ▼-1.19% |
| 24-10-24 | 42.90 | ▲0.28 | ▲0.66% |
| 24-10-23 | 42.62 | ▼-0.31 | ▼-0.72% |
| 24-10-22 | 42.93 | ▼-0.71 | ▼-1.63% |
| 24-10-21 | 43.64 | ▼-0.91 | ▼-2.04% |
| 24-10-18 | 44.55 | ▲0.41 | ▲0.93% |
| 24-10-17 | 44.14 | ▼-0.17 | ▼-0.38% |
| 24-10-16 | 44.31 | ▲0.90 | ▲2.07% |
| 24-10-15 | 43.41 | ▲0.33 | ▲0.77% |
| 24-10-14 | 43.08 | ▲0.73 | ▲1.72% |
| 24-10-11 | 42.35 | ▲0.94 | ▲2.27% |
| 24-10-10 | 41.41 | ▼-0.09 | ▼-0.22% |
| 24-10-09 | 41.50 | ▼-0.58 | ▼-1.38% |
| 24-10-08 | 42.08 | ▼-0.29 | ▼-0.68% |
| 24-10-07 | 42.37 | ▼-1.03 | ▼-2.37% |
| 24-10-04 | 43.40 | ▲2.08 | ▲5.03% |
| 24-10-03 | 41.32 | ▼-0.50 | ▼-1.2% |
| 24-10-02 | 41.82 | ▼-1.16 | ▼-2.7% |
| 24-10-01 | 42.98 | ▼-0.99 | ▼-2.25% |
| 24-09-30 | 43.97 | ▼-0.06 | ▼-0.14% |
| 24-09-27 | 44.03 | ▲0.96 | ▲2.23% |
| 24-09-26 | 43.07 | ▲0.88 | ▲2.09% |
| 24-09-25 | 42.19 | ▼-0.87 | ▼-2.02% |
| 24-09-24 | 43.06 | ▼-0.22 | ▼-0.51% |
| 24-09-23 | 43.28 | ▼-0.57 | ▼-1.3% |
| 24-09-20 | 43.85 | ▼-0.77 | ▼-1.73% |
| 24-09-19 | 44.62 | ▲0.54 | ▲1.23% |
| 24-09-18 | 44.08 | ▼-0.44 | ▼-0.99% |
| 24-09-17 | 44.52 | ▲0.44 | ▲1% |
| 24-09-16 | 44.08 | ▲0.10 | ▲0.23% |
| 24-09-13 | 43.98 | ▲2.03 | ▲4.84% |
| 24-09-12 | 41.95 | ▲0.44 | ▲1.06% |
| 24-09-11 | 41.51 | ▼-0.93 | ▼-2.19% |
| 24-09-10 | 42.44 | ▲0.86 | ▲2.07% |
| 24-09-09 | 41.58 | ▲0.27 | ▲0.65% |
| 24-09-06 | 41.31 | ▼-0.72 | ▼-1.71% |
| 24-09-05 | 42.03 | ▲0.71 | ▲1.72% |
| 24-09-04 | 41.32 | ▼-0.25 | ▼-0.6% |
| 24-09-03 | 41.57 | ▼-0.33 | ▼-0.79% |
| 24-08-30 | 41.90 | ▲0.07 | ▲0.17% |
| 24-08-29 | 41.83 | ▲0.14 | ▲0.34% |
| 24-08-28 | 41.69 | ▼-1.24 | ▼-2.89% |
| 24-08-27 | 42.93 | ▲0.47 | ▲1.11% |
| 24-08-26 | 42.46 | ▼-1.24 | ▼-2.84% |
| 24-08-23 | 43.70 | ▲2.03 | ▲4.87% |
| 24-08-22 | 41.67 | ▼-0.37 | ▼-0.88% |
| 24-08-21 | 42.04 | ▼-0.02 | ▼-0.05% |
| 24-08-20 | 42.06 | ▼-0.23 | ▼-0.54% |
| 24-08-19 | 42.29 | ▼-0.62 | ▼-1.44% |
| 24-08-16 | 42.91 | ▲0.37 | ▲0.87% |
| 24-08-15 | 42.54 | ▲1.00 | ▲2.41% |
| 24-08-14 | 41.54 | ▼-0.46 | ▼-1.1% |
| 24-08-13 | 42.00 | ▲0.98 | ▲2.39% |
| 24-08-12 | 41.02 | ▼-0.02 | ▼-0.05% |
| 24-08-09 | 41.04 | ▲0.48 | ▲1.18% |
| 24-08-08 | 40.56 | ▲1.02 | ▲2.58% |
| 24-08-07 | 39.54 | ▲0.17 | ▲0.43% |
| 24-08-06 | 39.37 | ▲0.55 | ▲1.42% |
| 24-08-05 | 38.82 | ▼-0.50 | ▼-1.27% |
| 24-08-02 | 39.32 | ▼-1.67 | ▼-4.07% |
| 24-08-01 | 40.99 | ▼-2.20 | ▼-5.09% |
| 24-07-31 | 43.19 | ▲0.32 | ▲0.75% |
| 24-07-30 | 42.87 | ▲1.05 | ▲2.51% |
| 24-07-29 | 41.82 | ▲0.23 | ▲0.55% |
| 24-07-26 | 41.59 | ▲1.44 | ▲3.59% |
| 24-07-25 | 40.15 | ▲1.09 | ▲2.79% |
| 24-07-24 | 39.06 | ▼-0.84 | ▼-2.11% |
| 24-07-23 | 39.90 | ▲1.16 | ▲2.99% |
| 24-07-22 | 38.74 | ▲0.63 | ▲1.65% |
| 24-07-19 | 38.11 | ▼-0.74 | ▼-1.9% |
| 24-07-18 | 38.85 | ▼-1.78 | ▼-4.38% |
| 24-07-17 | 40.63 | ▲0.32 | ▲0.79% |
| 24-07-16 | 40.31 | ▲1.62 | ▲4.19% |
| 24-07-15 | 38.69 | ▼-0.33 | ▼-0.85% |
| 24-07-12 | 39.02 | ▲0.25 | ▲0.64% |
| 24-07-11 | 38.77 | ▲2.05 | ▲5.58% |
| 24-07-10 | 36.72 | ▲0.82 | ▲2.28% |
| 24-07-09 | 35.90 | ▼-0.44 | ▼-1.21% |
| 24-07-08 | 36.34 | ▲0.08 | ▲0.22% |
| 24-07-05 | 36.26 | ▲0.03 | ▲0.08% |
| 24-07-03 | 36.23 | ▼-0.05 | ▼-0.14% |
| 24-07-02 | 36.28 | ▼-0.02 | ▼-0.06% |
| 24-07-01 | 36.30 | ▼-0.64 | ▼-1.73% |
| 24-06-28 | 36.94 | ▲0.66 | ▲1.82% |
| 24-06-27 | 36.28 | ▼-0.45 | ▼-1.23% |
| 24-06-26 | 36.73 | ▼-0.31 | ▼-0.84% |
| 24-06-25 | 37.04 | ▼-0.32 | ▼-0.86% |
| 24-06-24 | 37.36 | ▲0.30 | ▲0.81% |
| 24-06-21 | 37.06 | ▼-0.15 | ▼-0.4% |
| 24-06-20 | 37.21 | ▲0.27 | ▲0.73% |
| 24-06-18 | 36.94 | ▲0.71 | ▲1.96% |
| 24-06-17 | 36.23 | ▲0.72 | ▲2.03% |
| 24-06-14 | 35.51 | ▼-0.65 | ▼-1.8% |
| 24-06-13 | 36.16 | ▼-0.29 | ▼-0.8% |
| 24-06-12 | 36.45 | ▲0.63 | ▲1.76% |
| 24-06-11 | 35.82 | ▼-0.40 | ▼-1.1% |
| 24-06-10 | 36.22 | ▼-0.54 | ▼-1.47% |
| 24-06-07 | 36.76 | ▼-0.12 | ▼-0.33% |
| 24-06-06 | 36.88 | ▼-1.39 | ▼-3.63% |
| 24-06-05 | 38.27 | ▲0.80 | ▲2.14% |
| 24-06-04 | 37.47 | ▼-1.09 | ▼-2.83% |
| 24-06-03 | 38.56 | ▲0.02 | ▲0.05% |
| 24-05-31 | 38.54 | ▲1.79 | ▲4.87% |
| 24-05-30 | 36.75 | ▲0.14 | ▲0.38% |
| 24-05-29 | 36.61 | ▲0.37 | ▲1.02% |
| 24-05-28 | 36.24 | ▼-0.49 | ▼-1.33% |
| 24-05-24 | 36.73 | ▲0.26 | ▲0.71% |
| 24-05-23 | 36.47 | ▼-0.29 | ▼-0.79% |
| 24-05-22 | 36.76 | ▼-1.02 | ▼-2.7% |
| 24-05-21 | 37.78 | ▲0.20 | ▲0.53% |
| 24-05-20 | 37.58 | ▲0.60 | ▲1.62% |
| 24-05-17 | 36.98 | ▼-0.19 | ▼-0.51% |
| 24-05-16 | 37.17 | ▼-0.39 | ▼-1.04% |
| 24-05-15 | 37.56 | ▼-1.68 | ▼-4.28% |
| 24-05-14 | 39.24 | ▲0.30 | ▲0.77% |
| 24-05-13 | 38.94 | ▲0.14 | ▲0.36% |
| 24-05-10 | 38.80 | ▼-0.29 | ▼-0.74% |
| 24-05-09 | 39.09 | ▲0.44 | ▲1.14% |
| 24-05-08 | 38.65 | ▲0.54 | ▲1.42% |
| 24-05-07 | 38.11 | ▼-0.47 | ▼-1.22% |
| 24-05-06 | 38.58 | ▲0.57 | ▲1.5% |
| 24-05-03 | 38.01 | ▼-0.24 | ▼-0.63% |
| 24-05-02 | 38.25 | ▲1.10 | ▲2.96% |
| 24-05-01 | 37.15 | ▼-0.24 | ▼-0.64% |
| 24-04-30 | 37.39 | ▼-0.23 | ▼-0.61% |
| 24-04-29 | 37.62 | ▲0.05 | ▲0.13% |
| 24-04-26 | 37.57 | ▲0.86 | ▲2.34% |
| 24-04-25 | 36.71 | ▼-0.41 | ▼-1.1% |
| 24-04-24 | 37.12 | ▼-0.92 | ▼-2.42% |
| 24-04-23 | 38.04 | ▲1.36 | ▲3.71% |
| 24-04-22 | 36.68 | ▲0.09 | ▲0.25% |
| 24-04-19 | 36.59 | ▼-0.09 | ▼-0.25% |
| 24-04-18 | 36.68 | ▲0.14 | ▲0.38% |
| 24-04-17 | 36.54 | ▲0.43 | ▲1.19% |
| 24-04-16 | 36.11 | ▼-0.42 | ▼-1.15% |