[중국증시 주간 포인트] 3월 LPR, 中 국무원 내수진작 기자회견, 2월 생산∙소비∙투자 지표, 美 FOMC 회의, 엔비디아 'GTC 2025', 화웨이 신제품 발표회
무료
Citigroup : 씨티 ( C:US )
71.08USD ▲ 0.84 (1.2%)
2025-03-31
최근 1년 일별 시세
(2025-03-31 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-31 | 71.08 | ▲0.84 | ▲1.2% |
| 25-03-28 | 70.24 | ▼-1.68 | ▼-2.34% |
| 25-03-27 | 71.92 | ▼-1.27 | ▼-1.74% |
| 25-03-26 | 73.19 | ▼-1.30 | ▼-1.75% |
| 25-03-25 | 74.49 | ▲0.38 | ▲0.51% |
| 25-03-24 | 74.11 | ▲2.17 | ▲3.02% |
| 25-03-21 | 71.94 | ▲0.15 | ▲0.21% |
| 25-03-20 | 71.79 | ▲0.38 | ▲0.53% |
| 25-03-19 | 71.41 | ▲1.17 | ▲1.67% |
| 25-03-18 | 70.24 | ▲0.26 | ▲0.37% |
| 25-03-17 | 69.98 | ▲1.15 | ▲1.67% |
| 25-03-14 | 68.83 | ▲1.71 | ▲2.55% |
| 25-03-13 | 67.12 | ▼-0.83 | ▼-1.22% |
| 25-03-12 | 67.95 | ▲0.38 | ▲0.56% |
| 25-03-11 | 67.57 | ▲0.37 | ▲0.55% |
| 25-03-10 | 67.20 | ▼-3.34 | ▼-4.73% |
| 25-03-07 | 70.54 | ▲0.14 | ▲0.2% |
| 25-03-06 | 70.40 | ▼-2.53 | ▼-3.47% |
| 25-03-05 | 72.93 | ▲0.65 | ▲0.9% |
| 25-03-04 | 72.28 | ▼-4.86 | ▼-6.3% |
| 25-03-03 | 77.14 | ▼-2.60 | ▼-3.26% |
| 25-02-28 | 79.74 | ▲0.87 | ▲1.1% |
| 25-02-27 | 78.87 | ▼-0.12 | ▼-0.15% |
| 25-02-26 | 78.99 | ▲0.85 | ▲1.09% |
| 25-02-25 | 78.14 | ▼-0.34 | ▼-0.43% |
| 25-02-24 | 78.48 | ▼-1.14 | ▼-1.43% |
| 25-02-21 | 79.62 | ▼-1.70 | ▼-2.09% |
| 25-02-20 | 81.32 | ▼-2.61 | ▼-3.11% |
| 25-02-19 | 83.93 | ▼-0.64 | ▼-0.76% |
| 25-02-18 | 84.57 | ▼-0.05 | ▼-0.06% |
| 25-02-14 | 84.62 | ▲2.55 | ▲3.11% |
| 25-02-13 | 82.07 | ▲0.83 | ▲1.02% |
| 25-02-12 | 81.24 | ▲0.06 | ▲0.07% |
| 25-02-11 | 81.18 | ▲0.50 | ▲0.62% |
| 25-02-10 | 80.68 | ▼-1.05 | ▼-1.28% |
| 25-02-07 | 81.73 | ▼-0.75 | ▼-0.91% |
| 25-02-06 | 82.48 | ▲2.97 | ▲3.74% |
| 25-02-05 | 79.51 | ▲0.90 | ▲1.14% |
| 25-02-04 | 78.61 | ▼-0.99 | ▼-1.24% |
| 25-02-03 | 79.60 | ▼-1.86 | ▼-2.28% |
| 25-01-31 | 81.46 | ▼-0.46 | ▼-0.56% |
| 25-01-30 | 81.92 | ▲1.27 | ▲1.57% |
| 25-01-29 | 80.65 | ▲0.68 | ▲0.85% |
| 25-01-28 | 79.97 | ▼-1.11 | ▼-1.37% |
| 25-01-27 | 81.08 | ▼-0.32 | ▼-0.39% |
| 25-01-24 | 81.40 | ▼-0.56 | ▼-0.68% |
| 25-01-23 | 81.96 | ▲0.22 | ▲0.27% |
| 25-01-22 | 81.74 | ▲0.16 | ▲0.2% |
| 25-01-21 | 81.58 | ▲1.56 | ▲1.95% |
| 25-01-17 | 80.02 | ▲1.50 | ▲1.91% |
| 25-01-16 | 78.52 | ▲0.27 | ▲0.35% |
| 25-01-15 | 78.25 | ▲4.76 | ▲6.48% |
| 25-01-14 | 73.49 | ▲0.63 | ▲0.86% |
| 25-01-13 | 72.86 | ▲1.42 | ▲1.99% |
| 25-01-10 | 71.44 | ▼-1.80 | ▼-2.46% |
| 25-01-08 | 73.24 | ▼-0.39 | ▼-0.53% |
| 25-01-07 | 73.63 | ▲0.94 | ▲1.29% |
| 25-01-06 | 72.69 | ▲1.72 | ▲2.42% |
| 25-01-03 | 70.97 | ▲1.03 | ▲1.47% |
| 25-01-02 | 69.94 | ▼-0.39 | ▼-0.55% |
| 24-12-31 | 70.33 | ▼-0.13 | ▼-0.18% |
| 24-12-30 | 70.46 | ▼-0.53 | ▼-0.75% |
| 24-12-27 | 70.99 | ▼-0.41 | ▼-0.57% |
| 24-12-26 | 71.40 | ▲0.40 | ▲0.56% |
| 24-12-24 | 71.00 | ▲1.20 | ▲1.72% |
| 24-12-23 | 69.80 | ▲0.48 | ▲0.69% |
| 24-12-20 | 69.32 | ▲0.89 | ▲1.3% |
| 24-12-19 | 68.43 | ▲0.19 | ▲0.28% |
| 24-12-18 | 68.24 | ▼-2.94 | ▼-4.13% |
| 24-12-17 | 71.18 | ▼-0.29 | ▼-0.41% |
| 24-12-16 | 71.47 | ▲0.37 | ▲0.52% |
| 24-12-13 | 71.10 | ▼-0.37 | ▼-0.52% |
| 24-12-12 | 71.47 | ▼-0.44 | ▼-0.61% |
| 24-12-11 | 71.91 | ▼-0.58 | ▼-0.8% |
| 24-12-10 | 72.49 | ▲0.63 | ▲0.88% |
| 24-12-09 | 71.86 | ▼-0.31 | ▼-0.43% |
| 24-12-06 | 72.17 | ▼-0.20 | ▼-0.28% |
| 24-12-05 | 72.37 | ▲0.87 | ▲1.22% |
| 24-12-04 | 71.50 | ▲0.15 | ▲0.21% |
| 24-12-03 | 71.35 | ▼-0.01 | ▼-0.01% |
| 24-12-02 | 71.36 | ▲0.52 | ▲0.73% |
| 24-11-29 | 70.84 | ▲0.70 | ▲1% |
| 24-11-27 | 70.14 | ▲0.39 | ▲0.56% |
| 24-11-26 | 69.75 | ▼-0.99 | ▼-1.4% |
| 24-11-25 | 70.74 | ▲0.87 | ▲1.25% |
| 24-11-22 | 69.87 | ▲0.87 | ▲1.26% |
| 24-11-21 | 69.00 | ▲0.75 | ▲1.1% |
| 24-11-20 | 68.25 | ▼-0.39 | ▼-0.57% |
| 24-11-19 | 68.64 | ▼-0.36 | ▼-0.52% |
| 24-11-18 | 69.00 | ▲0.27 | ▲0.39% |
| 24-11-15 | 68.73 | ▲0.62 | ▲0.91% |
| 24-11-14 | 68.11 | ▼-0.83 | ▼-1.2% |
| 24-11-13 | 68.94 | ▼-0.10 | ▼-0.14% |
| 24-11-12 | 69.04 | ▲0.44 | ▲0.64% |
| 24-11-08 | 68.60 | ▲0.50 | ▲0.73% |
| 24-11-07 | 68.10 | ▼-0.87 | ▼-1.26% |
| 24-11-06 | 68.97 | ▲5.30 | ▲8.32% |
| 24-11-05 | 63.67 | ▲1.40 | ▲2.25% |
| 24-11-04 | 62.27 | ▼-1.44 | ▼-2.26% |
| 24-11-01 | 63.71 | ▼-0.57 | ▼-0.89% |
| 24-10-31 | 64.28 | ▼-0.27 | ▼-0.42% |
| 24-10-30 | 64.55 | ▼-0.12 | ▼-0.19% |
| 24-10-29 | 64.67 | ▲0.50 | ▲0.78% |
| 24-10-28 | 64.17 | ▲2.41 | ▲3.9% |
| 24-10-25 | 61.76 | ▼-1.31 | ▼-2.08% |
| 24-10-24 | 63.07 | ▼-0.05 | ▼-0.08% |
| 24-10-23 | 63.12 | ▼-0.44 | ▼-0.69% |
| 24-10-22 | 63.56 | ▲1.73 | ▲2.8% |
| 24-10-21 | 61.83 | ▼-0.94 | ▼-1.5% |
| 24-10-18 | 62.77 | ▼-1.17 | ▼-1.83% |
| 24-10-17 | 63.94 | ▼-0.31 | ▼-0.48% |
| 24-10-16 | 64.25 | ▲1.64 | ▲2.62% |
| 24-10-15 | 62.61 | ▼-3.50 | ▼-5.29% |
| 24-10-14 | 66.11 | ▲0.28 | ▲0.43% |
| 24-10-11 | 65.83 | ▲2.33 | ▲3.67% |
| 24-10-10 | 63.50 | ▼-0.63 | ▼-0.98% |
| 24-10-09 | 64.13 | ▲0.82 | ▲1.3% |
| 24-10-08 | 63.31 | ▲0.70 | ▲1.12% |
| 24-10-07 | 62.61 | ▲0.05 | ▲0.08% |
| 24-10-04 | 62.56 | ▲1.32 | ▲2.16% |
| 24-10-03 | 61.24 | ▼-0.77 | ▼-1.24% |
| 24-10-02 | 62.01 | ▲0.29 | ▲0.47% |
| 24-10-01 | 61.72 | ▼-0.86 | ▼-1.37% |
| 24-09-30 | 62.58 | ▲0.70 | ▲1.13% |
| 24-09-27 | 61.88 | ▲0.05 | ▲0.08% |
| 24-09-26 | 61.83 | ▲1.44 | ▲2.38% |
| 24-09-25 | 60.39 | ▼-0.87 | ▼-1.42% |
| 24-09-24 | 61.26 | ▼-1.25 | ▼-2% |
| 24-09-23 | 62.51 | ▲0.36 | ▲0.58% |
| 24-09-20 | 62.15 | ▼-0.77 | ▼-1.22% |
| 24-09-19 | 62.92 | ▲3.05 | ▲5.09% |
| 24-09-18 | 59.87 | ▲0.61 | ▲1.03% |
| 24-09-17 | 59.26 | ▲0.81 | ▲1.39% |
| 24-09-16 | 58.45 | ▲0.70 | ▲1.21% |
| 24-09-13 | 57.75 | ▲0.44 | ▲0.77% |
| 24-09-12 | 57.31 | ▼-0.01 | ▼-0.02% |
| 24-09-11 | 57.32 | ▼-0.55 | ▼-0.95% |
| 24-09-10 | 57.87 | ▼-1.57 | ▼-2.64% |
| 24-09-09 | 59.44 | ▲0.38 | ▲0.64% |
| 24-09-06 | 59.06 | ▼-1.53 | ▼-2.53% |
| 24-09-05 | 60.59 | ▼-0.38 | ▼-0.62% |
| 24-09-04 | 60.97 | ▼-0.42 | ▼-0.68% |
| 24-09-03 | 61.39 | ▼-1.21 | ▼-1.93% |
| 24-08-30 | 62.60 | ▲0.75 | ▲1.21% |
| 24-08-29 | 61.85 | ▲0.27 | ▲0.44% |
| 24-08-28 | 61.58 | ▼-0.12 | ▼-0.19% |
| 24-08-27 | 61.70 | ▼-0.02 | ▼-0.03% |
| 24-08-26 | 61.72 | ▼-0.45 | ▼-0.72% |
| 24-08-23 | 62.17 | ▲1.85 | ▲3.07% |
| 24-08-22 | 60.32 | ▼-0.26 | ▼-0.43% |
| 24-08-21 | 60.58 | ▼-0.68 | ▼-1.11% |
| 24-08-20 | 61.26 | ▼-0.77 | ▼-1.24% |
| 24-08-19 | 62.03 | ▲0.67 | ▲1.09% |
| 24-08-16 | 61.36 | ▲0.95 | ▲1.57% |
| 24-08-15 | 60.41 | ▲1.07 | ▲1.8% |
| 24-08-14 | 59.34 | ▲1.19 | ▲2.05% |
| 24-08-13 | 58.15 | ▲0.37 | ▲0.64% |
| 24-08-12 | 57.78 | ▼-0.06 | ▼-0.1% |
| 24-08-09 | 57.84 | ▼-0.13 | ▼-0.22% |
| 24-08-08 | 57.97 | ▲1.78 | ▲3.17% |
| 24-08-07 | 56.19 | ▼-0.43 | ▼-0.76% |
| 24-08-06 | 56.62 | ▲0.41 | ▲0.73% |
| 24-08-05 | 56.21 | ▼-2.43 | ▼-4.14% |
| 24-08-02 | 58.64 | ▼-4.63 | ▼-7.32% |
| 24-08-01 | 63.27 | ▼-1.60 | ▼-2.47% |
| 24-07-31 | 64.87 | ▼-1.07 | ▼-1.62% |
| 24-07-30 | 65.94 | ▲1.65 | ▲2.57% |
| 24-07-29 | 64.29 | ▼-0.79 | ▼-1.21% |
| 24-07-26 | 65.08 | ▲0.65 | ▲1.01% |
| 24-07-25 | 64.43 | ▲0.78 | ▲1.23% |
| 24-07-24 | 63.65 | ▼-0.97 | ▼-1.5% |
| 24-07-23 | 64.62 | ▲0.18 | ▲0.28% |
| 24-07-22 | 64.44 | ▼-0.59 | ▼-0.91% |
| 24-07-19 | 65.03 | ▲0.18 | ▲0.28% |
| 24-07-18 | 64.85 | ▼-2.83 | ▼-4.18% |
| 24-07-17 | 67.68 | ▲0.33 | ▲0.49% |
| 24-07-16 | 67.35 | ▲2.25 | ▲3.46% |
| 24-07-15 | 65.10 | ▲0.57 | ▲0.88% |
| 24-07-12 | 64.53 | ▼-1.08 | ▼-1.65% |
| 24-07-11 | 65.61 | ▼-1.32 | ▼-1.97% |
| 24-07-10 | 66.93 | ▲0.35 | ▲0.53% |
| 24-07-09 | 66.58 | ▲1.90 | ▲2.94% |
| 24-07-08 | 64.68 | ▲0.61 | ▲0.95% |
| 24-07-05 | 64.07 | ▼-0.40 | ▼-0.62% |
| 24-07-03 | 64.47 | ▼-0.21 | ▼-0.32% |
| 24-07-02 | 64.68 | ▲1.33 | ▲2.1% |
| 24-07-01 | 63.35 | ▼-0.09 | ▼-0.14% |
| 24-06-28 | 63.44 | ▲1.95 | ▲3.17% |
| 24-06-27 | 61.49 | ▲0.22 | ▲0.36% |
| 24-06-26 | 61.27 | ▼-0.26 | ▼-0.42% |
| 24-06-25 | 61.53 | ▲0.07 | ▲0.11% |
| 24-06-24 | 61.46 | ▲1.51 | ▲2.52% |
| 24-06-21 | 59.95 | ▼-0.67 | ▼-1.11% |
| 24-06-20 | 60.62 | ▼-0.20 | ▼-0.33% |
| 24-06-18 | 60.82 | ▲0.71 | ▲1.18% |
| 24-06-17 | 60.11 | ▲0.81 | ▲1.37% |
| 24-06-14 | 59.30 | ▼-0.89 | ▼-1.48% |
| 24-06-13 | 60.19 | ▲0.17 | ▲0.28% |
| 24-06-12 | 60.02 | ▲0.92 | ▲1.56% |
| 24-06-11 | 59.10 | ▼-2.30 | ▼-3.75% |
| 24-06-10 | 61.40 | ▼-0.39 | ▼-0.63% |
| 24-06-07 | 61.79 | ▼-0.09 | ▼-0.15% |
| 24-06-06 | 61.88 | ▲0.08 | ▲0.13% |
| 24-06-05 | 61.80 | ▲0.70 | ▲1.15% |
| 24-06-04 | 61.10 | ▼-0.84 | ▼-1.36% |
| 24-06-03 | 61.94 | ▼-0.39 | ▼-0.63% |
| 24-05-31 | 62.33 | ▲0.41 | ▲0.66% |
| 24-05-30 | 61.92 | ▼-0.12 | ▼-0.19% |
| 24-05-29 | 62.04 | ▼-0.31 | ▼-0.5% |
| 24-05-28 | 62.35 | ▼-1.18 | ▼-1.86% |
| 24-05-24 | 63.53 | ▲0.49 | ▲0.78% |
| 24-05-23 | 63.04 | ▼-0.68 | ▼-1.07% |
| 24-05-22 | 63.72 | ▼-1.14 | ▼-1.76% |
| 24-05-21 | 64.86 | ▲1.74 | ▲2.76% |
| 24-05-20 | 63.12 | ▼-0.93 | ▼-1.45% |
| 24-05-17 | 64.05 | ▼-0.23 | ▼-0.36% |
| 24-05-16 | 64.28 | ▲0.03 | ▲0.05% |
| 24-05-15 | 64.25 | ▲0.62 | ▲0.97% |
| 24-05-14 | 63.63 | ▲0.21 | ▲0.33% |
| 24-05-13 | 63.42 | ▼-0.15 | ▼-0.24% |
| 24-05-10 | 63.57 | ▲0.22 | ▲0.35% |
| 24-05-09 | 63.35 | ▲0.58 | ▲0.92% |
| 24-05-08 | 62.77 | ▲0.76 | ▲1.23% |
| 24-05-07 | 62.01 | ▼-0.82 | ▼-1.31% |
| 24-05-06 | 62.83 | ▲1.32 | ▲2.15% |
| 24-05-03 | 61.51 | ▲0.28 | ▲0.46% |
| 24-05-01 | 61.23 | ▼-0.12 | ▼-0.2% |
| 24-04-30 | 61.35 | ▼-0.87 | ▼-1.4% |
| 24-04-29 | 62.22 | ▼-0.45 | ▼-0.72% |
| 24-04-26 | 62.67 | ▲0.84 | ▲1.36% |
| 24-04-25 | 61.83 | ▼-0.69 | ▼-1.1% |
| 24-04-24 | 62.52 | ▼-0.13 | ▼-0.21% |
| 24-04-23 | 62.65 | ▲1.73 | ▲2.84% |
| 24-04-22 | 60.92 | ▲1.77 | ▲2.99% |
| 24-04-19 | 59.15 | ▲0.82 | ▲1.41% |
| 24-04-18 | 58.33 | ▲0.08 | ▲0.14% |
| 24-04-17 | 58.25 | ▲1.41 | ▲2.48% |
| 24-04-16 | 56.84 | ▼-1.72 | ▼-2.94% |
| 24-04-15 | 58.56 | ▼-1.06 | ▼-1.78% |
| 24-04-12 | 59.62 | ▼-1.14 | ▼-1.88% |
| 24-04-11 | 60.76 | ▲0.54 | ▲0.9% |
| 24-04-10 | 60.22 | ▼-1.38 | ▼-2.24% |
| 24-04-09 | 61.60 | ▼-0.13 | ▼-0.21% |
| 24-04-08 | 61.73 | ▲0.13 | ▲0.21% |
| 24-04-05 | 61.60 | ▲0.69 | ▲1.13% |
| 24-04-04 | 60.91 | ▼-0.78 | ▼-1.26% |
| 24-04-03 | 61.69 | ▼-1.15 | ▼-1.83% |
| 24-04-02 | 62.84 | ▼-0.62 | ▼-0.98% |