[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Blackbaud : ( BLKB:US )
61.38USD ▼ -0.17 (-0.28%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 61.38 | ▼-0.17 | ▼-0.28% |
| 25-04-15 | 61.55 | ▲0.33 | ▲0.54% |
| 25-04-14 | 61.22 | ▲0.09 | ▲0.15% |
| 25-04-11 | 61.13 | ▲0.93 | ▲1.54% |
| 25-04-10 | 60.20 | ▼-1.84 | ▼-2.97% |
| 25-04-09 | 62.04 | ▲3.00 | ▲5.08% |
| 25-04-08 | 59.04 | ▼-1.56 | ▼-2.57% |
| 25-04-07 | 60.60 | ▼-1.60 | ▼-2.57% |
| 25-04-04 | 62.20 | ▼-1.45 | ▼-2.28% |
| 25-04-03 | 63.65 | ▼-0.17 | ▼-0.27% |
| 25-04-02 | 63.82 | ▲0.34 | ▲0.54% |
| 25-04-01 | 63.48 | ▲1.43 | ▲2.3% |
| 25-03-31 | 62.05 | ▼-0.06 | ▼-0.1% |
| 25-03-28 | 62.11 | ▼-0.21 | ▼-0.34% |
| 25-03-27 | 62.32 | ▲0.01 | ▲0.02% |
| 25-03-26 | 62.31 | ▲0.18 | ▲0.29% |
| 25-03-25 | 62.13 | ▲0.23 | ▲0.37% |
| 25-03-24 | 61.90 | ▼-1.23 | ▼-1.95% |
| 25-03-21 | 63.13 | ▼-0.80 | ▼-1.25% |
| 25-03-20 | 63.93 | ▼-0.70 | ▼-1.08% |
| 25-03-19 | 64.63 | ▲0.74 | ▲1.16% |
| 25-03-18 | 63.89 | ▼-0.62 | ▼-0.96% |
| 25-03-17 | 64.51 | ▲1.06 | ▲1.67% |
| 25-03-14 | 63.45 | ▲0.15 | ▲0.24% |
| 25-03-13 | 63.30 | ▼-1.40 | ▼-2.16% |
| 25-03-12 | 64.70 | ▼-2.33 | ▼-3.48% |
| 25-03-11 | 67.03 | ▲0.45 | ▲0.68% |
| 25-03-10 | 66.58 | ▲0.85 | ▲1.29% |
| 25-03-07 | 65.73 | ▲1.08 | ▲1.67% |
| 25-03-06 | 64.65 | ▼-0.36 | ▼-0.55% |
| 25-03-05 | 65.01 | ▲0.96 | ▲1.5% |
| 25-03-04 | 64.05 | ▼-1.26 | ▼-1.93% |
| 25-03-03 | 65.31 | ▼-0.79 | ▼-1.2% |
| 25-02-28 | 66.10 | ▲0.97 | ▲1.49% |
| 25-02-27 | 65.13 | ▼-0.77 | ▼-1.17% |
| 25-02-26 | 65.90 | ▼-0.96 | ▼-1.44% |
| 25-02-25 | 66.86 | ▼-2.04 | ▼-2.96% |
| 25-02-24 | 68.90 | ▲0.66 | ▲0.97% |
| 25-02-21 | 68.24 | ▲2.02 | ▲3.05% |
| 25-02-20 | 66.22 | ▼-2.30 | ▼-3.36% |
| 25-02-19 | 68.52 | ▼-2.44 | ▼-3.44% |
| 25-02-18 | 70.96 | ▼-8.92 | ▼-11.17% |
| 25-02-17 | 79.88 | -0.00 | -0% |
| 25-02-14 | 79.88 | ▼-0.91 | ▼-1.13% |
| 25-02-13 | 80.79 | ▲1.71 | ▲2.16% |
| 25-02-12 | 79.08 | ▼-0.52 | ▼-0.65% |
| 25-02-11 | 79.60 | ▼-0.16 | ▼-0.2% |
| 25-02-10 | 79.76 | ▲1.70 | ▲2.18% |
| 25-02-07 | 78.06 | ▼-0.65 | ▼-0.83% |
| 25-02-06 | 78.71 | ▼-0.12 | ▼-0.15% |
| 25-02-05 | 78.83 | ▲0.06 | ▲0.08% |
| 25-02-04 | 78.77 | ▲2.29 | ▲2.99% |
| 25-02-03 | 76.48 | ▼-0.67 | ▼-0.87% |
| 25-01-31 | 77.15 | ▲0.31 | ▲0.4% |
| 25-01-30 | 76.84 | ▲0.07 | ▲0.09% |
| 25-01-29 | 76.77 | ▼-0.67 | ▼-0.87% |
| 25-01-28 | 77.44 | ▼-0.65 | ▼-0.83% |
| 25-01-27 | 78.09 | ▲1.83 | ▲2.4% |
| 25-01-24 | 76.26 | ▲0.01 | ▲0.01% |
| 25-01-23 | 76.25 | ▼-0.98 | ▼-1.27% |
| 25-01-22 | 77.23 | ▼-1.13 | ▼-1.44% |
| 25-01-21 | 78.36 | ▲0.29 | ▲0.37% |
| 25-01-17 | 78.07 | ▲0.67 | ▲0.87% |
| 25-01-16 | 77.40 | ▲0.90 | ▲1.18% |
| 25-01-15 | 76.50 | ▲1.40 | ▲1.86% |
| 25-01-14 | 75.10 | ▲0.23 | ▲0.31% |
| 25-01-13 | 74.87 | ▲0.26 | ▲0.35% |
| 25-01-10 | 74.61 | ▼-0.81 | ▼-1.07% |
| 25-01-08 | 75.42 | ▲0.24 | ▲0.32% |
| 25-01-07 | 75.18 | ▼-0.03 | ▼-0.04% |
| 25-01-06 | 75.21 | ▲0.80 | ▲1.08% |
| 25-01-03 | 74.41 | ▲0.69 | ▲0.94% |
| 25-01-02 | 73.72 | ▼-0.20 | ▼-0.27% |
| 24-12-31 | 73.92 | ▲0.12 | ▲0.16% |
| 24-12-30 | 73.80 | ▼-1.13 | ▼-1.51% |
| 24-12-27 | 74.93 | ▼-1.35 | ▼-1.77% |
| 24-12-26 | 76.28 | ▲0.16 | ▲0.21% |
| 24-12-24 | 76.12 | ▲0.41 | ▲0.54% |
| 24-12-23 | 75.71 | ▼-0.60 | ▼-0.79% |
| 24-12-20 | 76.31 | ▲0.12 | ▲0.16% |
| 24-12-19 | 76.19 | ▲0.59 | ▲0.78% |
| 24-12-18 | 75.60 | ▼-2.08 | ▼-2.68% |
| 24-12-17 | 77.68 | ▼-0.70 | ▼-0.89% |
| 24-12-16 | 78.38 | ▼-0.08 | ▼-0.1% |
| 24-12-13 | 78.46 | ▼-1.80 | ▼-2.24% |
| 24-12-12 | 80.26 | ▼-0.89 | ▼-1.1% |
| 24-12-11 | 81.15 | ▲0.92 | ▲1.15% |
| 24-12-10 | 80.23 | ▲2.10 | ▲2.69% |
| 24-12-09 | 78.13 | ▼-1.80 | ▼-2.25% |
| 24-12-06 | 79.93 | ▼-0.87 | ▼-1.08% |
| 24-12-05 | 80.80 | ▼-2.09 | ▼-2.52% |
| 24-12-04 | 82.89 | ▲0.22 | ▲0.27% |
| 24-12-03 | 82.67 | ▼-0.56 | ▼-0.67% |
| 24-12-02 | 83.23 | ▼-0.71 | ▼-0.85% |
| 24-11-29 | 83.94 | ▼-0.29 | ▼-0.34% |
| 24-11-27 | 84.23 | ▼-2.18 | ▼-2.52% |
| 24-11-26 | 86.41 | ▼-1.06 | ▼-1.21% |
| 24-11-25 | 87.47 | ▲0.49 | ▲0.56% |
| 24-11-22 | 86.98 | ▲1.61 | ▲1.89% |
| 24-11-21 | 85.37 | ▲2.35 | ▲2.83% |
| 24-11-20 | 83.02 | ▼-0.48 | ▼-0.57% |
| 24-11-19 | 83.50 | ▲1.16 | ▲1.41% |
| 24-11-18 | 82.34 | ▲1.34 | ▲1.65% |
| 24-11-15 | 81.00 | ▼-3.00 | ▼-3.57% |
| 24-11-14 | 84.00 | ▼-2.60 | ▼-3% |
| 24-11-13 | 86.60 | ▲0.85 | ▲0.99% |
| 24-11-12 | 85.75 | ▼-0.88 | ▼-1.02% |
| 24-11-11 | 86.63 | ▲2.65 | ▲3.16% |
| 24-11-08 | 83.98 | ▲0.50 | ▲0.6% |
| 24-11-07 | 83.48 | ▲0.02 | ▲0.02% |
| 24-11-06 | 83.46 | ▲5.69 | ▲7.32% |
| 24-11-05 | 77.77 | ▲1.08 | ▲1.41% |
| 24-11-04 | 76.69 | ▼-1.03 | ▼-1.33% |
| 24-11-01 | 77.72 | ▲2.21 | ▲2.93% |
| 24-10-31 | 75.51 | ▲1.22 | ▲1.64% |
| 24-10-30 | 74.29 | ▼-13.19 | ▼-15.08% |
| 24-10-29 | 87.48 | ▲1.27 | ▲1.47% |
| 24-10-28 | 86.21 | ▲0.67 | ▲0.78% |
| 24-10-25 | 85.54 | ▼-0.39 | ▼-0.45% |
| 24-10-24 | 85.93 | ▼-0.13 | ▼-0.15% |
| 24-10-23 | 86.06 | ▼-1.13 | ▼-1.3% |
| 24-10-22 | 87.19 | ▲1.24 | ▲1.44% |
| 24-10-21 | 85.95 | ▲0.06 | ▲0.07% |
| 24-10-18 | 85.89 | ▼-0.45 | ▼-0.52% |
| 24-10-17 | 86.34 | ▼-0.26 | ▼-0.3% |
| 24-10-16 | 86.60 | ▲1.38 | ▲1.62% |
| 24-10-15 | 85.22 | ▲1.32 | ▲1.57% |
| 24-10-14 | 83.90 | ▲0.38 | ▲0.45% |
| 24-10-11 | 83.52 | ▲1.05 | ▲1.27% |
| 24-10-10 | 82.47 | ▲1.07 | ▲1.31% |
| 24-10-09 | 81.40 | ▲0.30 | ▲0.37% |
| 24-10-08 | 81.10 | ▲0.23 | ▲0.28% |
| 24-10-07 | 80.87 | ▼-1.54 | ▼-1.87% |
| 24-10-04 | 82.41 | ▲0.46 | ▲0.56% |
| 24-10-03 | 81.95 | ▼-1.44 | ▼-1.73% |
| 24-10-02 | 83.39 | ▼-0.34 | ▼-0.41% |
| 24-10-01 | 83.73 | ▼-0.95 | ▼-1.12% |
| 24-09-30 | 84.68 | ▲0.58 | ▲0.69% |
| 24-09-27 | 84.10 | ▲0.11 | ▲0.13% |
| 24-09-26 | 83.99 | ▲0.29 | ▲0.35% |
| 24-09-25 | 83.70 | ▼-0.37 | ▼-0.44% |
| 24-09-24 | 84.07 | ▼-0.62 | ▼-0.73% |
| 24-09-23 | 84.69 | ▼-0.05 | ▼-0.06% |
| 24-09-20 | 84.74 | ▼-0.95 | ▼-1.11% |
| 24-09-19 | 85.69 | ▲1.59 | ▲1.89% |
| 24-09-18 | 84.10 | ▼-0.08 | ▼-0.1% |
| 24-09-17 | 84.18 | ▼-0.27 | ▼-0.32% |
| 24-09-16 | 84.45 | ▼-0.32 | ▼-0.38% |
| 24-09-13 | 84.77 | ▲2.72 | ▲3.32% |
| 24-09-12 | 82.05 | ▲0.70 | ▲0.86% |
| 24-09-11 | 81.35 | ▼-0.32 | ▼-0.39% |
| 24-09-10 | 81.67 | ▲0.04 | ▲0.05% |
| 24-09-09 | 81.63 | ▲0.16 | ▲0.2% |
| 24-09-06 | 81.47 | ▼-0.42 | ▼-0.51% |
| 24-09-05 | 81.89 | ▼-0.27 | ▼-0.33% |
| 24-09-04 | 82.16 | ▲0.30 | ▲0.37% |
| 24-09-03 | 81.86 | ▼-1.74 | ▼-2.08% |
| 24-08-30 | 83.60 | ▲0.15 | ▲0.18% |
| 24-08-29 | 83.45 | ▲1.53 | ▲1.87% |
| 24-08-28 | 81.92 | ▼-0.44 | ▼-0.53% |
| 24-08-27 | 82.36 | ▲0.23 | ▲0.28% |
| 24-08-26 | 82.13 | ▲0.36 | ▲0.44% |
| 24-08-23 | 81.77 | ▲2.29 | ▲2.88% |
| 24-08-22 | 79.48 | ▲0.18 | ▲0.23% |
| 24-08-21 | 79.30 | ▲1.86 | ▲2.4% |
| 24-08-20 | 77.44 | ▼-1.14 | ▼-1.45% |
| 24-08-19 | 78.58 | ▲0.48 | ▲0.61% |
| 24-08-16 | 78.10 | ▲0.47 | ▲0.61% |
| 24-08-15 | 77.63 | ▲1.40 | ▲1.84% |
| 24-08-14 | 76.23 | ▲0.15 | ▲0.2% |
| 24-08-13 | 76.08 | ▲0.60 | ▲0.79% |
| 24-08-12 | 75.48 | ▼-0.78 | ▼-1.02% |
| 24-08-09 | 76.26 | ▼-0.13 | ▼-0.17% |
| 24-08-08 | 76.39 | ▼-0.06 | ▼-0.08% |
| 24-08-07 | 76.45 | ▲1.02 | ▲1.35% |
| 24-08-06 | 75.43 | ▲0.93 | ▲1.25% |
| 24-08-05 | 74.50 | ▼-1.82 | ▼-2.38% |
| 24-08-02 | 76.32 | ▼-1.84 | ▼-2.35% |
| 24-08-01 | 78.16 | ▼-1.22 | ▼-1.54% |
| 24-07-31 | 79.38 | ▼-0.98 | ▼-1.22% |
| 24-07-30 | 80.36 | ▲0.35 | ▲0.44% |
| 24-07-29 | 80.01 | ▲0.03 | ▲0.04% |
| 24-07-26 | 79.98 | ▲1.14 | ▲1.45% |
| 24-07-25 | 78.84 | ▲0.48 | ▲0.61% |
| 24-07-24 | 78.36 | ▼-0.87 | ▼-1.1% |
| 24-07-23 | 79.23 | ▲1.13 | ▲1.45% |
| 24-07-22 | 78.10 | ▲0.75 | ▲0.97% |
| 24-07-19 | 77.35 | ▲0.36 | ▲0.47% |
| 24-07-18 | 76.99 | ▼-0.48 | ▼-0.62% |
| 24-07-17 | 77.47 | ▼-0.23 | ▼-0.3% |
| 24-07-16 | 77.70 | ▲0.31 | ▲0.4% |
| 24-07-15 | 77.39 | -0.00 | -0% |
| 24-07-12 | 77.39 | ▲0.35 | ▲0.45% |
| 24-07-11 | 77.04 | ▲2.06 | ▲2.75% |
| 24-07-10 | 74.98 | ▲0.48 | ▲0.64% |
| 24-07-09 | 74.50 | ▼-0.58 | ▼-0.77% |
| 24-07-08 | 75.08 | ▼-0.32 | ▼-0.42% |
| 24-07-05 | 75.40 | ▼-0.56 | ▼-0.74% |
| 24-07-03 | 75.96 | ▲0.36 | ▲0.48% |
| 24-07-02 | 75.60 | ▼-0.57 | ▼-0.75% |
| 24-07-01 | 76.17 | -0.00 | -0% |
| 24-06-28 | 76.17 | ▼-0.30 | ▼-0.39% |
| 24-06-27 | 76.47 | ▲1.54 | ▲2.06% |
| 24-06-26 | 74.93 | ▼-0.33 | ▼-0.44% |
| 24-06-25 | 75.26 | ▼-0.17 | ▼-0.23% |
| 24-06-24 | 75.43 | ▼-0.28 | ▼-0.37% |
| 24-06-21 | 75.71 | ▼-0.01 | ▼-0.01% |
| 24-06-20 | 75.72 | ▼-1.25 | ▼-1.62% |
| 24-06-18 | 76.97 | ▲0.26 | ▲0.34% |
| 24-06-17 | 76.71 | ▲0.51 | ▲0.67% |
| 24-06-14 | 76.20 | ▼-0.39 | ▼-0.51% |
| 24-06-13 | 76.59 | ▼-0.11 | ▼-0.14% |
| 24-06-12 | 76.70 | ▼-0.05 | ▼-0.07% |
| 24-06-11 | 76.75 | ▲0.94 | ▲1.24% |
| 24-06-10 | 75.81 | ▼-2.31 | ▼-2.96% |
| 24-06-07 | 78.12 | ▼-0.62 | ▼-0.79% |
| 24-06-06 | 78.74 | ▼-0.29 | ▼-0.37% |
| 24-06-05 | 79.03 | ▲0.09 | ▲0.11% |
| 24-06-04 | 78.94 | ▲1.43 | ▲1.84% |
| 24-06-03 | 77.51 | ▼-0.43 | ▼-0.55% |
| 24-05-31 | 77.94 | ▲0.94 | ▲1.22% |
| 24-05-30 | 77.00 | ▼-0.49 | ▼-0.63% |
| 24-05-29 | 77.49 | ▼-0.56 | ▼-0.72% |
| 24-05-28 | 78.05 | ▼-1.27 | ▼-1.6% |
| 24-05-24 | 79.32 | ▲0.11 | ▲0.14% |
| 24-05-23 | 79.21 | ▼-0.43 | ▼-0.54% |
| 24-05-22 | 79.64 | ▼-0.28 | ▼-0.35% |
| 24-05-21 | 79.92 | ▲0.32 | ▲0.4% |
| 24-05-20 | 79.60 | ▲0.30 | ▲0.38% |
| 24-05-17 | 79.30 | ▲0.78 | ▲0.99% |
| 24-05-16 | 78.52 | ▼-0.49 | ▼-0.62% |
| 24-05-15 | 79.01 | ▲1.34 | ▲1.73% |
| 24-05-14 | 77.67 | ▲0.35 | ▲0.45% |
| 24-05-13 | 77.32 | ▼-0.33 | ▼-0.42% |
| 24-05-10 | 77.65 | ▼-0.01 | ▼-0.01% |
| 24-05-09 | 77.66 | ▲0.40 | ▲0.52% |
| 24-05-08 | 77.26 | ▼-1.34 | ▼-1.7% |
| 24-05-07 | 78.60 | ▼-0.55 | ▼-0.69% |
| 24-05-06 | 79.15 | ▲1.12 | ▲1.44% |
| 24-05-03 | 78.03 | ▼-0.40 | ▼-0.51% |
| 24-05-02 | 78.43 | ▲2.43 | ▲3.2% |
| 24-05-01 | 76.00 | ▼-1.92 | ▼-2.46% |
| 24-04-30 | 77.92 | ▼-0.98 | ▼-1.24% |
| 24-04-29 | 78.90 | ▲0.95 | ▲1.22% |
| 24-04-26 | 77.95 | ▼-0.38 | ▼-0.49% |
| 24-04-25 | 78.33 | ▼-0.15 | ▼-0.19% |
| 24-04-24 | 78.48 | ▼-0.69 | ▼-0.87% |
| 24-04-23 | 79.17 | ▲0.54 | ▲0.69% |
| 24-04-22 | 78.63 | ▲2.15 | ▲2.81% |
| 24-04-19 | 76.48 | ▼-0.23 | ▼-0.3% |
| 24-04-18 | 76.71 | ▼-0.81 | ▼-1.04% |
| 24-04-17 | 77.52 | ▼-0.74 | ▼-0.95% |