[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Black Hills : ( BKH:US )
61.13USD ▲ 1.10 (1.83%)
2025-04-17
최근 1년 일별 시세
(2025-04-17 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-17 | 61.13 | ▲1.10 | ▲1.83% |
| 25-04-16 | 60.03 | ▼-0.15 | ▼-0.25% |
| 25-04-15 | 60.18 | ▲0.33 | ▲0.55% |
| 25-04-14 | 59.85 | ▲1.49 | ▲2.55% |
| 25-04-11 | 58.36 | ▲0.11 | ▲0.19% |
| 25-04-10 | 58.25 | ▲0.26 | ▲0.45% |
| 25-04-09 | 57.99 | ▲1.25 | ▲2.2% |
| 25-04-08 | 56.74 | ▲0.05 | ▲0.09% |
| 25-04-07 | 56.69 | ▼-1.66 | ▼-2.84% |
| 25-04-04 | 58.35 | ▼-2.48 | ▼-4.08% |
| 25-04-03 | 60.83 | ▼-0.39 | ▼-0.64% |
| 25-04-02 | 61.22 | ▲0.36 | ▲0.59% |
| 25-04-01 | 60.86 | ▲0.21 | ▲0.35% |
| 25-03-31 | 60.65 | ▲0.62 | ▲1.03% |
| 25-03-28 | 60.03 | ▲0.41 | ▲0.69% |
| 25-03-27 | 59.62 | ▲0.14 | ▲0.24% |
| 25-03-26 | 59.48 | ▲0.66 | ▲1.12% |
| 25-03-25 | 58.82 | ▼-0.64 | ▼-1.08% |
| 25-03-24 | 59.46 | ▲0.23 | ▲0.39% |
| 25-03-21 | 59.23 | ▼-1.17 | ▼-1.94% |
| 25-03-20 | 60.40 | ▼-0.22 | ▼-0.36% |
| 25-03-19 | 60.62 | ▲0.13 | ▲0.21% |
| 25-03-18 | 60.49 | ▼-0.86 | ▼-1.4% |
| 25-03-17 | 61.35 | ▲0.17 | ▲0.28% |
| 25-03-14 | 61.18 | ▲1.88 | ▲3.17% |
| 25-03-13 | 59.30 | ▲0.24 | ▲0.41% |
| 25-03-12 | 59.06 | ▼-1.27 | ▼-2.11% |
| 25-03-11 | 60.33 | ▲0.04 | ▲0.07% |
| 25-03-10 | 60.29 | ▲0.21 | ▲0.35% |
| 25-03-07 | 60.08 | ▲0.63 | ▲1.06% |
| 25-03-06 | 59.45 | ▼-0.68 | ▼-1.13% |
| 25-03-05 | 60.13 | ▼-0.61 | ▼-1% |
| 25-03-04 | 60.74 | ▼-1.12 | ▼-1.81% |
| 25-03-03 | 61.86 | ▲0.68 | ▲1.11% |
| 25-02-28 | 61.18 | ▲0.80 | ▲1.32% |
| 25-02-27 | 60.38 | ▲0.11 | ▲0.18% |
| 25-02-26 | 60.27 | ▲0.62 | ▲1.04% |
| 25-02-25 | 59.65 | ▼-0.14 | ▼-0.23% |
| 25-02-24 | 59.79 | ▲0.97 | ▲1.65% |
| 25-02-21 | 58.82 | -0.00 | -0% |
| 25-02-20 | 58.82 | ▼-0.27 | ▼-0.46% |
| 25-02-19 | 59.09 | ▼-0.04 | ▼-0.07% |
| 25-02-18 | 59.13 | ▼-0.52 | ▼-0.87% |
| 25-02-14 | 59.65 | ▼-0.66 | ▼-1.09% |
| 25-02-13 | 60.31 | ▲0.21 | ▲0.35% |
| 25-02-12 | 60.10 | ▲0.06 | ▲0.1% |
| 25-02-11 | 60.04 | ▲0.37 | ▲0.62% |
| 25-02-10 | 59.67 | ▲0.21 | ▲0.35% |
| 25-02-07 | 59.46 | ▼-0.44 | ▼-0.73% |
| 25-02-06 | 59.90 | ▼-0.17 | ▼-0.28% |
| 25-02-05 | 60.07 | ▲0.90 | ▲1.52% |
| 25-02-04 | 59.17 | ▲0.15 | ▲0.25% |
| 25-02-03 | 59.02 | ▲0.29 | ▲0.49% |
| 25-01-31 | 58.73 | ▼-0.29 | ▼-0.49% |
| 25-01-30 | 59.02 | ▲0.92 | ▲1.58% |
| 25-01-29 | 58.10 | ▼-0.58 | ▼-0.99% |
| 25-01-28 | 58.68 | ▼-1.06 | ▼-1.77% |
| 25-01-27 | 59.74 | ▲2.18 | ▲3.79% |
| 25-01-24 | 57.56 | ▲0.25 | ▲0.44% |
| 25-01-23 | 57.31 | ▼-0.21 | ▼-0.37% |
| 25-01-22 | 57.52 | ▼-2.26 | ▼-3.78% |
| 25-01-21 | 59.78 | ▲0.20 | ▲0.34% |
| 25-01-17 | 59.58 | ▲0.47 | ▲0.8% |
| 25-01-16 | 59.11 | ▲2.16 | ▲3.79% |
| 25-01-15 | 56.95 | ▲0.45 | ▲0.8% |
| 25-01-14 | 56.50 | ▲0.54 | ▲0.96% |
| 25-01-13 | 55.96 | ▲0.22 | ▲0.39% |
| 25-01-10 | 55.74 | ▼-0.47 | ▼-0.84% |
| 25-01-08 | 56.21 | ▲0.02 | ▲0.04% |
| 25-01-07 | 56.19 | ▼-0.23 | ▼-0.41% |
| 25-01-06 | 56.42 | ▼-1.37 | ▼-2.37% |
| 25-01-03 | 57.79 | ▼-0.32 | ▼-0.55% |
| 25-01-02 | 58.11 | ▼-0.41 | ▼-0.7% |
| 24-12-31 | 58.52 | ▲0.13 | ▲0.22% |
| 24-12-30 | 58.39 | ▼-0.16 | ▼-0.27% |
| 24-12-27 | 58.55 | ▼-0.43 | ▼-0.73% |
| 24-12-26 | 58.98 | -0.00 | -0% |
| 24-12-24 | 58.98 | ▲0.54 | ▲0.92% |
| 24-12-23 | 58.44 | ▲0.47 | ▲0.81% |
| 24-12-20 | 57.97 | ▼-0.08 | ▼-0.14% |
| 24-12-19 | 58.05 | ▲0.32 | ▲0.55% |
| 24-12-18 | 57.73 | ▼-2.33 | ▼-3.88% |
| 24-12-17 | 60.06 | ▼-0.72 | ▼-1.18% |
| 24-12-16 | 60.78 | ▼-0.18 | ▼-0.3% |
| 24-12-13 | 60.96 | ▼-0.02 | ▼-0.03% |
| 24-12-12 | 60.98 | ▼-0.02 | ▼-0.03% |
| 24-12-11 | 61.00 | ▼-0.38 | ▼-0.62% |
| 24-12-10 | 61.38 | -0.00 | -0% |
| 24-12-09 | 61.38 | ▼-0.54 | ▼-0.87% |
| 24-12-06 | 61.92 | ▼-0.85 | ▼-1.35% |
| 24-12-05 | 62.77 | ▼-0.24 | ▼-0.38% |
| 24-12-04 | 63.01 | ▲0.01 | ▲0.02% |
| 24-12-03 | 63.00 | ▲0.19 | ▲0.3% |
| 24-12-02 | 62.81 | ▼-1.26 | ▼-1.97% |
| 24-11-29 | 64.07 | ▲0.13 | ▲0.2% |
| 24-11-27 | 63.94 | ▲0.35 | ▲0.55% |
| 24-11-26 | 63.59 | ▼-1.07 | ▼-1.65% |
| 24-11-25 | 64.66 | ▲0.35 | ▲0.54% |
| 24-11-22 | 64.31 | ▲1.02 | ▲1.61% |
| 24-11-21 | 63.29 | ▲0.86 | ▲1.38% |
| 24-11-20 | 62.43 | ▼-0.28 | ▼-0.45% |
| 24-11-19 | 62.71 | ▼-0.25 | ▼-0.4% |
| 24-11-18 | 62.96 | ▲0.22 | ▲0.35% |
| 24-11-15 | 62.74 | ▲0.06 | ▲0.1% |
| 24-11-14 | 62.68 | ▼-0.48 | ▼-0.76% |
| 24-11-13 | 63.16 | ▲1.39 | ▲2.25% |
| 24-11-12 | 61.77 | ▼-0.61 | ▼-0.98% |
| 24-11-11 | 62.38 | ▲1.60 | ▲2.63% |
| 24-11-08 | 60.78 | ▲1.21 | ▲2.03% |
| 24-11-07 | 59.57 | ▼-0.79 | ▼-1.31% |
| 24-11-06 | 60.36 | ▲1.55 | ▲2.64% |
| 24-11-05 | 58.81 | ▲1.21 | ▲2.1% |
| 24-11-04 | 57.60 | ▼-0.32 | ▼-0.55% |
| 24-11-01 | 57.92 | ▼-1.27 | ▼-2.15% |
| 24-10-31 | 59.19 | ▼-0.38 | ▼-0.64% |
| 24-10-30 | 59.57 | ▼-0.38 | ▼-0.63% |
| 24-10-29 | 59.95 | ▼-0.40 | ▼-0.66% |
| 24-10-28 | 60.35 | ▲0.48 | ▲0.8% |
| 24-10-25 | 59.87 | ▼-0.55 | ▼-0.91% |
| 24-10-24 | 60.42 | ▼-0.65 | ▼-1.06% |
| 24-10-23 | 61.07 | ▲0.20 | ▲0.33% |
| 24-10-22 | 60.87 | ▲0.25 | ▲0.41% |
| 24-10-21 | 60.62 | ▼-1.14 | ▼-1.85% |
| 24-10-18 | 61.76 | ▼-0.09 | ▼-0.15% |
| 24-10-17 | 61.85 | ▼-0.19 | ▼-0.31% |
| 24-10-16 | 62.04 | ▲1.13 | ▲1.86% |
| 24-10-15 | 60.91 | ▲0.46 | ▲0.76% |
| 24-10-14 | 60.45 | ▲1.14 | ▲1.92% |
| 24-10-11 | 59.31 | ▲0.50 | ▲0.85% |
| 24-10-10 | 58.81 | ▼-0.36 | ▼-0.61% |
| 24-10-09 | 59.17 | ▼-0.22 | ▼-0.37% |
| 24-10-08 | 59.39 | ▲0.27 | ▲0.46% |
| 24-10-07 | 59.12 | ▼-0.83 | ▼-1.38% |
| 24-10-04 | 59.95 | ▼-0.04 | ▼-0.07% |
| 24-10-03 | 59.99 | ▼-0.52 | ▼-0.86% |
| 24-10-02 | 60.51 | ▼-0.36 | ▼-0.59% |
| 24-10-01 | 60.87 | ▼-0.25 | ▼-0.41% |
| 24-09-30 | 61.12 | ▲0.07 | ▲0.11% |
| 24-09-27 | 61.05 | ▲0.40 | ▲0.66% |
| 24-09-26 | 60.65 | ▼-0.28 | ▼-0.46% |
| 24-09-25 | 60.93 | ▼-0.21 | ▼-0.34% |
| 24-09-24 | 61.14 | ▼-0.39 | ▼-0.63% |
| 24-09-23 | 61.53 | ▲0.85 | ▲1.4% |
| 24-09-20 | 60.68 | ▼-0.17 | ▼-0.28% |
| 24-09-19 | 60.85 | ▼-0.03 | ▼-0.05% |
| 24-09-18 | 60.88 | ▼-0.27 | ▼-0.44% |
| 24-09-17 | 61.15 | ▲0.06 | ▲0.1% |
| 24-09-16 | 61.09 | ▲0.54 | ▲0.89% |
| 24-09-13 | 60.55 | ▲1.16 | ▲1.95% |
| 24-09-12 | 59.39 | ▼-0.18 | ▼-0.3% |
| 24-09-11 | 59.57 | ▼-0.78 | ▼-1.29% |
| 24-09-10 | 60.35 | ▲0.74 | ▲1.24% |
| 24-09-09 | 59.61 | ▼-0.05 | ▼-0.08% |
| 24-09-06 | 59.66 | ▼-0.47 | ▼-0.78% |
| 24-09-05 | 60.13 | ▲0.38 | ▲0.64% |
| 24-09-04 | 59.75 | ▲0.59 | ▲1% |
| 24-09-03 | 59.16 | ▲0.04 | ▲0.07% |
| 24-08-30 | 59.12 | ▲0.51 | ▲0.87% |
| 24-08-29 | 58.61 | ▼-0.05 | ▼-0.09% |
| 24-08-28 | 58.66 | ▲0.02 | ▲0.03% |
| 24-08-27 | 58.64 | ▼-0.01 | ▼-0.02% |
| 24-08-26 | 58.65 | ▲0.41 | ▲0.7% |
| 24-08-23 | 58.24 | ▲0.53 | ▲0.92% |
| 24-08-22 | 57.71 | ▲0.05 | ▲0.09% |
| 24-08-21 | 57.66 | ▲0.16 | ▲0.28% |
| 24-08-20 | 57.50 | ▲0.02 | ▲0.03% |
| 24-08-19 | 57.48 | ▼-0.32 | ▼-0.55% |
| 24-08-16 | 57.80 | ▲0.18 | ▲0.31% |
| 24-08-15 | 57.62 | ▲0.23 | ▲0.4% |
| 24-08-14 | 57.39 | ▲0.29 | ▲0.51% |
| 24-08-13 | 57.10 | ▲0.35 | ▲0.62% |
| 24-08-12 | 56.75 | ▼-0.39 | ▼-0.68% |
| 24-08-09 | 57.14 | ▼-0.18 | ▼-0.31% |
| 24-08-08 | 57.32 | ▲0.31 | ▲0.54% |
| 24-08-07 | 57.01 | ▼-0.19 | ▼-0.33% |
| 24-08-06 | 57.20 | ▲0.77 | ▲1.36% |
| 24-08-05 | 56.43 | ▼-2.49 | ▼-4.23% |
| 24-08-02 | 58.92 | ▼-0.37 | ▼-0.62% |
| 24-08-01 | 59.29 | ▲0.24 | ▲0.41% |
| 24-07-31 | 59.05 | ▲0.10 | ▲0.17% |
| 24-07-30 | 58.95 | ▲0.63 | ▲1.08% |
| 24-07-29 | 58.32 | ▼-0.47 | ▼-0.8% |
| 24-07-26 | 58.79 | ▲0.52 | ▲0.89% |
| 24-07-25 | 58.27 | ▼-0.14 | ▼-0.24% |
| 24-07-24 | 58.41 | ▲0.42 | ▲0.72% |
| 24-07-23 | 57.99 | ▼-0.09 | ▼-0.15% |
| 24-07-22 | 58.08 | ▲0.40 | ▲0.69% |
| 24-07-19 | 57.68 | ▼-0.61 | ▼-1.05% |
| 24-07-18 | 58.29 | ▼-0.91 | ▼-1.54% |
| 24-07-17 | 59.20 | ▲1.06 | ▲1.82% |
| 24-07-16 | 58.14 | ▲0.92 | ▲1.61% |
| 24-07-15 | 57.22 | ▼-0.07 | ▼-0.12% |
| 24-07-12 | 57.29 | ▲0.71 | ▲1.25% |
| 24-07-11 | 56.58 | ▲2.42 | ▲4.47% |
| 24-07-10 | 54.16 | ▲0.42 | ▲0.78% |
| 24-07-09 | 53.74 | ▲0.32 | ▲0.6% |
| 24-07-08 | 53.42 | ▼-0.30 | ▼-0.56% |
| 24-07-05 | 53.72 | ▼-0.59 | ▼-1.09% |
| 24-07-03 | 54.31 | ▲0.04 | ▲0.07% |
| 24-07-02 | 54.27 | ▲0.17 | ▲0.31% |
| 24-07-01 | 54.10 | ▼-0.28 | ▼-0.51% |
| 24-06-28 | 54.38 | ▲0.22 | ▲0.41% |
| 24-06-27 | 54.16 | ▲0.61 | ▲1.14% |
| 24-06-26 | 53.55 | ▲0.01 | ▲0.02% |
| 24-06-25 | 53.54 | ▼-0.61 | ▼-1.13% |
| 24-06-24 | 54.15 | ▲1.05 | ▲1.98% |
| 24-06-21 | 53.10 | ▲0.22 | ▲0.42% |
| 24-06-20 | 52.88 | ▲0.37 | ▲0.7% |
| 24-06-18 | 52.51 | ▼-0.09 | ▼-0.17% |
| 24-06-17 | 52.60 | ▲0.06 | ▲0.11% |
| 24-06-14 | 52.54 | ▲0.28 | ▲0.54% |
| 24-06-13 | 52.26 | ▼-0.65 | ▼-1.23% |
| 24-06-12 | 52.91 | ▼-0.24 | ▼-0.45% |
| 24-06-11 | 53.15 | ▼-0.33 | ▼-0.62% |
| 24-06-10 | 53.48 | ▼-0.13 | ▼-0.24% |
| 24-06-07 | 53.61 | ▼-0.61 | ▼-1.13% |
| 24-06-06 | 54.22 | ▼-0.46 | ▼-0.84% |
| 24-06-05 | 54.68 | ▼-1.20 | ▼-2.15% |
| 24-06-04 | 55.88 | ▼-0.46 | ▼-0.82% |
| 24-06-03 | 56.34 | ▼-0.11 | ▼-0.19% |
| 24-05-31 | 56.45 | ▲1.46 | ▲2.66% |
| 24-05-30 | 54.99 | ▲0.79 | ▲1.46% |
| 24-05-29 | 54.20 | ▼-0.75 | ▼-1.36% |
| 24-05-28 | 54.95 | ▲0.09 | ▲0.16% |
| 24-05-24 | 54.86 | ▲0.08 | ▲0.15% |
| 24-05-23 | 54.78 | ▼-0.85 | ▼-1.53% |
| 24-05-22 | 55.63 | ▼-1.12 | ▼-1.97% |
| 24-05-21 | 56.75 | ▼-0.11 | ▼-0.19% |
| 24-05-20 | 56.86 | ▲0.08 | ▲0.14% |
| 24-05-17 | 56.78 | ▼-0.15 | ▼-0.26% |
| 24-05-16 | 56.93 | ▲0.06 | ▲0.11% |
| 24-05-15 | 56.87 | ▲0.18 | ▲0.32% |
| 24-05-14 | 56.69 | ▼-0.30 | ▼-0.53% |
| 24-05-13 | 56.99 | ▼-0.06 | ▼-0.11% |
| 24-05-10 | 57.05 | ▼-0.53 | ▼-0.92% |
| 24-05-09 | 57.58 | ▲1.22 | ▲2.16% |
| 24-05-08 | 56.36 | ▼-0.38 | ▼-0.67% |
| 24-05-07 | 56.74 | ▲0.26 | ▲0.46% |
| 24-05-06 | 56.48 | ▲0.71 | ▲1.27% |
| 24-05-03 | 55.77 | ▼-0.21 | ▼-0.38% |
| 24-05-02 | 55.98 | ▲0.38 | ▲0.68% |
| 24-05-01 | 55.60 | ▲0.70 | ▲1.28% |
| 24-04-30 | 54.90 | ▼-0.08 | ▼-0.15% |
| 24-04-29 | 54.98 | ▲1.12 | ▲2.08% |
| 24-04-26 | 53.86 | ▼-0.34 | ▼-0.63% |
| 24-04-25 | 54.20 | ▼-0.34 | ▼-0.62% |
| 24-04-24 | 54.54 | ▲0.17 | ▲0.31% |
| 24-04-23 | 54.37 | ▲0.05 | ▲0.09% |
| 24-04-22 | 54.32 | ▲0.32 | ▲0.59% |
| 24-04-19 | 54.00 | ▲1.54 | ▲2.94% |
| 24-04-18 | 52.46 | ▲0.73 | ▲1.41% |