[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
BancorpSouth : ( BXS:US )
27.24USD ▲ 0.04 (0.15%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 27.24 | ▲0.04 | ▲0.15% |
| 25-04-11 | 27.20 | ▲0.23 | ▲0.85% |
| 25-04-10 | 26.97 | ▼-1.90 | ▼-6.58% |
| 25-04-09 | 28.87 | ▲2.45 | ▲9.27% |
| 25-04-08 | 26.42 | ▼-0.05 | ▼-0.19% |
| 25-04-07 | 26.47 | ▲0.04 | ▲0.15% |
| 25-04-04 | 26.43 | ▼-1.14 | ▼-4.13% |
| 25-04-03 | 27.57 | ▼-2.89 | ▼-9.49% |
| 25-04-02 | 30.46 | ▲0.05 | ▲0.16% |
| 25-04-01 | 30.41 | ▲0.05 | ▲0.16% |
| 25-03-31 | 30.36 | ▲0.24 | ▲0.8% |
| 25-03-28 | 30.12 | ▼-0.65 | ▼-2.11% |
| 25-03-27 | 30.77 | ▼-0.26 | ▼-0.84% |
| 25-03-26 | 31.03 | ▼-0.12 | ▼-0.39% |
| 25-03-25 | 31.15 | ▼-0.19 | ▼-0.61% |
| 25-03-24 | 31.34 | ▲1.02 | ▲3.36% |
| 25-03-21 | 30.32 | ▲0.19 | ▲0.63% |
| 25-03-20 | 30.13 | ▼-0.53 | ▼-1.73% |
| 25-03-19 | 30.66 | ▲0.38 | ▲1.25% |
| 25-03-18 | 30.28 | -0.00 | -0% |
| 25-03-17 | 30.28 | ▲0.43 | ▲1.44% |
| 25-03-14 | 29.85 | ▲0.49 | ▲1.67% |
| 25-03-13 | 29.36 | ▼-0.07 | ▼-0.24% |
| 25-03-12 | 29.43 | ▼-0.03 | ▼-0.1% |
| 25-03-11 | 29.46 | ▲0.36 | ▲1.24% |
| 25-03-10 | 29.10 | ▼-1.27 | ▼-4.18% |
| 25-03-07 | 30.37 | ▼-0.18 | ▼-0.59% |
| 25-03-06 | 30.55 | ▼-0.68 | ▼-2.18% |
| 25-03-05 | 31.23 | ▲0.12 | ▲0.39% |
| 25-03-04 | 31.11 | ▼-1.34 | ▼-4.13% |
| 25-03-03 | 32.45 | ▼-0.71 | ▼-2.14% |
| 25-02-28 | 33.16 | ▲0.51 | ▲1.56% |
| 25-02-27 | 32.65 | ▲0.14 | ▲0.43% |
| 25-02-26 | 32.51 | ▲0.02 | ▲0.06% |
| 25-02-25 | 32.49 | ▼-0.17 | ▼-0.52% |
| 25-02-24 | 32.66 | ▼-1.04 | ▼-3.09% |
| 25-02-21 | 33.70 | -0.00 | -0% |
| 25-02-20 | 33.70 | ▼-0.32 | ▼-0.94% |
| 25-02-19 | 34.02 | ▼-0.45 | ▼-1.31% |
| 25-02-18 | 34.47 | ▼-0.03 | ▼-0.09% |
| 25-02-14 | 34.50 | ▼-0.53 | ▼-1.51% |
| 25-02-13 | 35.03 | ▲0.31 | ▲0.89% |
| 25-02-12 | 34.72 | ▼-0.87 | ▼-2.44% |
| 25-02-11 | 35.59 | ▲0.49 | ▲1.4% |
| 25-02-10 | 35.10 | ▼-0.20 | ▼-0.57% |
| 25-02-07 | 35.30 | ▼-0.30 | ▼-0.84% |
| 25-02-06 | 35.60 | ▲0.27 | ▲0.76% |
| 25-02-05 | 35.33 | ▲0.35 | ▲1% |
| 25-02-04 | 34.98 | ▲0.65 | ▲1.89% |
| 25-02-03 | 34.33 | ▼-0.87 | ▼-2.47% |
| 25-01-31 | 35.20 | ▼-0.06 | ▼-0.17% |
| 25-01-30 | 35.26 | ▲0.11 | ▲0.31% |
| 25-01-29 | 35.15 | ▲0.01 | ▲0.03% |
| 25-01-28 | 35.14 | ▼-0.33 | ▼-0.93% |
| 25-01-27 | 35.47 | ▲0.30 | ▲0.85% |
| 25-01-24 | 35.17 | ▲0.94 | ▲2.75% |
| 25-01-23 | 34.23 | ▼-1.68 | ▼-4.68% |
| 25-01-22 | 35.91 | ▼-0.02 | ▼-0.06% |
| 25-01-21 | 35.93 | ▲0.28 | ▲0.79% |
| 25-01-17 | 35.65 | ▲0.36 | ▲1.02% |
| 25-01-16 | 35.29 | ▼-0.46 | ▼-1.29% |
| 25-01-15 | 35.75 | ▲0.65 | ▲1.85% |
| 25-01-14 | 35.10 | ▲1.29 | ▲3.82% |
| 25-01-13 | 33.81 | ▲0.30 | ▲0.9% |
| 25-01-10 | 33.51 | ▼-1.59 | ▼-4.53% |
| 25-01-08 | 35.10 | ▲0.37 | ▲1.07% |
| 25-01-07 | 34.73 | ▼-0.22 | ▼-0.63% |
| 25-01-06 | 34.95 | ▲0.50 | ▲1.45% |
| 25-01-03 | 34.45 | ▲0.75 | ▲2.23% |
| 25-01-02 | 33.70 | ▼-0.75 | ▼-2.18% |
| 24-12-31 | 34.45 | ▲0.05 | ▲0.15% |
| 24-12-30 | 34.40 | ▼-0.09 | ▼-0.26% |
| 24-12-27 | 34.49 | ▼-0.51 | ▼-1.46% |
| 24-12-26 | 35.00 | ▲0.23 | ▲0.66% |
| 24-12-24 | 34.77 | ▲0.16 | ▲0.46% |
| 24-12-23 | 34.61 | ▲0.53 | ▲1.56% |
| 24-12-20 | 34.08 | ▲0.31 | ▲0.92% |
| 24-12-19 | 33.77 | ▼-0.10 | ▼-0.3% |
| 24-12-18 | 33.87 | ▼-1.85 | ▼-5.18% |
| 24-12-17 | 35.72 | ▼-0.91 | ▼-2.48% |
| 24-12-16 | 36.63 | ▲0.23 | ▲0.63% |
| 24-12-13 | 36.40 | ▼-0.29 | ▼-0.79% |
| 24-12-12 | 36.69 | ▼-0.61 | ▼-1.64% |
| 24-12-11 | 37.30 | ▲0.42 | ▲1.14% |
| 24-12-10 | 36.88 | ▼-0.21 | ▼-0.57% |
| 24-12-09 | 37.09 | ▼-0.53 | ▼-1.41% |
| 24-12-06 | 37.62 | ▲0.18 | ▲0.48% |
| 24-12-05 | 37.44 | ▼-0.17 | ▼-0.45% |
| 24-12-04 | 37.61 | ▲0.08 | ▲0.21% |
| 24-12-03 | 37.53 | ▼-0.56 | ▼-1.47% |
| 24-12-02 | 38.09 | ▼-0.10 | ▼-0.26% |
| 24-11-29 | 38.19 | ▼-0.12 | ▼-0.31% |
| 24-11-27 | 38.31 | ▼-0.32 | ▼-0.83% |
| 24-11-26 | 38.63 | ▼-0.66 | ▼-1.68% |
| 24-11-25 | 39.29 | ▲0.41 | ▲1.05% |
| 24-11-22 | 38.88 | ▲0.91 | ▲2.4% |
| 24-11-21 | 37.97 | ▲0.86 | ▲2.32% |
| 24-11-20 | 37.11 | ▼-0.21 | ▼-0.56% |
| 24-11-19 | 37.32 | ▼-0.20 | ▼-0.53% |
| 24-11-18 | 37.52 | ▼-0.18 | ▼-0.48% |
| 24-11-15 | 37.70 | ▼-0.32 | ▼-0.84% |
| 24-11-14 | 38.02 | ▼-0.41 | ▼-1.07% |
| 24-11-13 | 38.43 | ▼-0.30 | ▼-0.77% |
| 24-11-12 | 38.73 | ▼-0.45 | ▼-1.15% |
| 24-11-11 | 39.18 | ▲1.28 | ▲3.38% |
| 24-11-08 | 37.90 | ▲0.32 | ▲0.85% |
| 24-11-07 | 37.58 | ▼-0.99 | ▼-2.57% |
| 24-11-06 | 38.57 | ▲4.88 | ▲14.49% |
| 24-11-05 | 33.69 | ▲0.67 | ▲2.03% |
| 24-11-04 | 33.02 | ▼-0.04 | ▼-0.12% |
| 24-11-01 | 33.06 | ▼-0.37 | ▼-1.11% |
| 24-10-31 | 33.43 | ▼-0.66 | ▼-1.94% |
| 24-10-30 | 34.09 | ▲0.24 | ▲0.71% |
| 24-10-29 | 33.85 | ▲0.02 | ▲0.06% |
| 24-10-28 | 33.83 | ▲0.74 | ▲2.24% |
| 24-10-25 | 33.09 | ▼-0.80 | ▼-2.36% |
| 24-10-24 | 33.89 | ▲0.07 | ▲0.21% |
| 24-10-23 | 33.82 | ▼-0.18 | ▼-0.53% |
| 24-10-22 | 34.00 | ▲1.54 | ▲4.74% |
| 24-10-21 | 32.46 | ▼-0.43 | ▼-1.31% |
| 24-10-18 | 32.89 | ▼-0.61 | ▼-1.82% |
| 24-10-17 | 33.50 | ▲0.12 | ▲0.36% |
| 24-10-16 | 33.38 | ▲0.51 | ▲1.55% |
| 24-10-15 | 32.87 | ▲0.22 | ▲0.67% |
| 24-10-14 | 32.65 | ▲0.31 | ▲0.96% |
| 24-10-11 | 32.34 | ▲1.17 | ▲3.75% |
| 24-10-10 | 31.17 | ▼-0.20 | ▼-0.64% |
| 24-10-09 | 31.37 | ▲0.56 | ▲1.82% |
| 24-10-08 | 30.81 | ▼-0.26 | ▼-0.84% |
| 24-10-07 | 31.07 | ▼-0.17 | ▼-0.54% |
| 24-10-04 | 31.24 | ▲0.61 | ▲1.99% |
| 24-10-03 | 30.63 | ▲0.05 | ▲0.16% |
| 24-10-02 | 30.58 | ▲0.04 | ▲0.13% |
| 24-10-01 | 30.54 | ▼-1.31 | ▼-4.11% |
| 24-09-30 | 31.85 | ▲0.57 | ▲1.82% |
| 24-09-27 | 31.28 | ▼-0.35 | ▼-1.11% |
| 24-09-26 | 31.63 | ▲0.53 | ▲1.7% |
| 24-09-25 | 31.10 | ▼-0.26 | ▼-0.83% |
| 24-09-24 | 31.36 | ▼-0.77 | ▼-2.4% |
| 24-09-23 | 32.13 | ▲0.14 | ▲0.44% |
| 24-09-20 | 31.99 | ▼-0.65 | ▼-1.99% |
| 24-09-19 | 32.64 | ▲0.62 | ▲1.94% |
| 24-09-18 | 32.02 | ▲0.04 | ▲0.13% |
| 24-09-17 | 31.98 | ▼-0.02 | ▼-0.06% |
| 24-09-16 | 32.00 | ▲0.30 | ▲0.95% |
| 24-09-13 | 31.70 | ▲0.96 | ▲3.12% |
| 24-09-12 | 30.74 | ▲0.52 | ▲1.72% |
| 24-09-11 | 30.22 | ▲0.01 | ▲0.03% |
| 24-09-10 | 30.21 | ▼-0.51 | ▼-1.66% |
| 24-09-09 | 30.72 | ▲0.08 | ▲0.26% |
| 24-09-06 | 30.64 | ▼-0.89 | ▼-2.82% |
| 24-09-05 | 31.53 | ▼-0.01 | ▼-0.03% |
| 24-09-04 | 31.54 | ▼-0.31 | ▼-0.97% |
| 24-09-03 | 31.85 | ▼-0.43 | ▼-1.33% |
| 24-08-30 | 32.28 | ▲0.12 | ▲0.37% |
| 24-08-29 | 32.16 | ▼-0.12 | ▼-0.37% |
| 24-08-28 | 32.28 | ▲0.35 | ▲1.1% |
| 24-08-27 | 31.93 | ▼-0.60 | ▼-1.84% |
| 24-08-26 | 32.53 | ▼-0.24 | ▼-0.73% |
| 24-08-23 | 32.77 | ▲1.48 | ▲4.73% |
| 24-08-22 | 31.29 | ▲0.38 | ▲1.23% |
| 24-08-21 | 30.91 | ▲0.43 | ▲1.41% |
| 24-08-20 | 30.48 | ▼-0.72 | ▼-2.31% |
| 24-08-19 | 31.20 | ▲0.54 | ▲1.76% |
| 24-08-16 | 30.66 | ▲0.25 | ▲0.82% |
| 24-08-15 | 30.41 | ▲1.11 | ▲3.79% |
| 24-08-14 | 29.30 | ▼-0.08 | ▼-0.27% |
| 24-08-13 | 29.38 | ▲0.29 | ▲1% |
| 24-08-12 | 29.09 | ▼-0.54 | ▼-1.82% |
| 24-08-09 | 29.63 | ▼-0.07 | ▼-0.24% |
| 24-08-08 | 29.70 | ▲1.00 | ▲3.48% |
| 24-08-07 | 28.70 | ▼-0.19 | ▼-0.66% |
| 24-08-06 | 28.89 | ▲0.34 | ▲1.19% |
| 24-08-05 | 28.55 | ▼-1.17 | ▼-3.94% |
| 24-08-02 | 29.72 | ▼-1.68 | ▼-5.35% |
| 24-08-01 | 31.40 | ▼-1.47 | ▼-4.47% |
| 24-07-31 | 32.87 | ▼-0.35 | ▼-1.05% |
| 24-07-30 | 33.22 | ▲0.29 | ▲0.88% |
| 24-07-29 | 32.93 | ▼-0.58 | ▼-1.73% |
| 24-07-26 | 33.51 | ▲0.14 | ▲0.42% |
| 24-07-25 | 33.37 | ▲0.25 | ▲0.75% |
| 24-07-24 | 33.12 | ▼-0.46 | ▼-1.37% |
| 24-07-23 | 33.58 | ▲1.27 | ▲3.93% |
| 24-07-22 | 32.31 | ▲0.56 | ▲1.76% |
| 24-07-19 | 31.75 | ▲0.25 | ▲0.79% |
| 24-07-18 | 31.50 | ▼-0.76 | ▼-2.36% |
| 24-07-17 | 32.26 | ▲0.14 | ▲0.44% |
| 24-07-16 | 32.12 | ▲1.27 | ▲4.12% |
| 24-07-15 | 30.85 | ▲1.10 | ▲3.7% |
| 24-07-12 | 29.75 | ▲0.18 | ▲0.61% |
| 24-07-11 | 29.57 | ▲0.97 | ▲3.39% |
| 24-07-10 | 28.60 | ▲0.50 | ▲1.78% |
| 24-07-09 | 28.10 | ▲0.46 | ▲1.66% |
| 24-07-08 | 27.64 | ▼-0.23 | ▼-0.83% |
| 24-07-05 | 27.87 | ▼-0.33 | ▼-1.17% |
| 24-07-03 | 28.20 | ▼-0.41 | ▼-1.43% |
| 24-07-02 | 28.61 | ▲0.39 | ▲1.38% |
| 24-07-01 | 28.22 | ▼-0.06 | ▼-0.21% |
| 24-06-28 | 28.28 | ▲0.21 | ▲0.75% |
| 24-06-27 | 28.07 | ▲0.43 | ▲1.56% |
| 24-06-26 | 27.64 | ▼-0.08 | ▼-0.29% |
| 24-06-25 | 27.72 | ▼-0.48 | ▼-1.7% |
| 24-06-24 | 28.20 | ▲0.67 | ▲2.43% |
| 24-06-21 | 27.53 | ▲0.26 | ▲0.95% |
| 24-06-20 | 27.27 | ▼-0.06 | ▼-0.22% |
| 24-06-18 | 27.33 | -0.00 | -0% |
| 24-06-17 | 27.33 | ▲0.40 | ▲1.49% |
| 24-06-14 | 26.93 | ▼-0.50 | ▼-1.82% |
| 24-06-13 | 27.43 | ▼-0.59 | ▼-2.11% |
| 24-06-12 | 28.02 | ▲0.32 | ▲1.16% |
| 24-06-11 | 27.70 | ▲0.08 | ▲0.29% |
| 24-06-10 | 27.62 | ▼-0.74 | ▼-2.61% |
| 24-06-07 | 28.36 | ▼-0.06 | ▼-0.21% |
| 24-06-06 | 28.42 | ▲0.30 | ▲1.07% |
| 24-06-05 | 28.12 | ▲0.09 | ▲0.32% |
| 24-06-04 | 28.03 | ▼-0.16 | ▼-0.57% |
| 24-06-03 | 28.19 | ▼-0.36 | ▼-1.26% |
| 24-05-31 | 28.55 | ▲0.29 | ▲1.03% |
| 24-05-30 | 28.26 | ▲0.73 | ▲2.65% |
| 24-05-29 | 27.53 | ▼-0.62 | ▼-2.2% |
| 24-05-28 | 28.15 | ▼-0.12 | ▼-0.42% |
| 24-05-24 | 28.27 | ▲0.51 | ▲1.84% |
| 24-05-23 | 27.76 | ▼-0.93 | ▼-3.24% |
| 24-05-22 | 28.69 | ▼-0.31 | ▼-1.07% |
| 24-05-21 | 29.00 | ▲0.03 | ▲0.1% |
| 24-05-20 | 28.97 | ▼-0.56 | ▼-1.9% |
| 24-05-17 | 29.53 | ▲0.24 | ▲0.82% |
| 24-05-16 | 29.29 | ▼-0.45 | ▼-1.51% |
| 24-05-15 | 29.74 | ▲0.39 | ▲1.33% |
| 24-05-14 | 29.35 | ▲0.52 | ▲1.8% |
| 24-05-13 | 28.83 | ▼-0.43 | ▼-1.47% |
| 24-05-10 | 29.26 | ▼-0.13 | ▼-0.44% |
| 24-05-09 | 29.39 | ▲0.19 | ▲0.65% |
| 24-05-08 | 29.20 | ▲0.02 | ▲0.07% |
| 24-05-07 | 29.18 | ▼-0.12 | ▼-0.41% |
| 24-05-06 | 29.30 | ▲0.30 | ▲1.03% |
| 24-05-03 | 29.00 | ▲0.27 | ▲0.94% |
| 24-05-02 | 28.73 | ▲0.50 | ▲1.77% |
| 24-05-01 | 28.23 | ▲0.56 | ▲2.02% |
| 24-04-30 | 27.67 | ▼-0.65 | ▼-2.3% |
| 24-04-29 | 28.32 | ▼-0.70 | ▼-2.41% |
| 24-04-26 | 29.02 | ▼-0.04 | ▼-0.14% |
| 24-04-25 | 29.06 | ▼-0.31 | ▼-1.06% |
| 24-04-24 | 29.37 | ▲0.48 | ▲1.66% |
| 24-04-23 | 28.89 | ▲1.15 | ▲4.15% |
| 24-04-22 | 27.74 | ▲0.57 | ▲2.1% |
| 24-04-19 | 27.17 | ▲0.80 | ▲3.03% |
| 24-04-18 | 26.37 | ▼-0.25 | ▼-0.94% |
| 24-04-17 | 26.62 | ▲0.22 | ▲0.83% |
| 24-04-16 | 26.40 | ▼-0.42 | ▼-1.57% |