[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Avis Budget : ( CAR:US )
93.81USD ▲ 2.42 (2.65%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 93.81 | ▲2.42 | ▲2.65% |
| 25-04-24 | 91.39 | ▲5.08 | ▲5.89% |
| 25-04-23 | 86.31 | ▲1.42 | ▲1.67% |
| 25-04-22 | 84.89 | ▲4.23 | ▲5.24% |
| 25-04-21 | 80.66 | ▼-3.93 | ▼-4.65% |
| 25-04-17 | 84.59 | ▲11.90 | ▲16.37% |
| 25-04-16 | 72.69 | ▲2.99 | ▲4.29% |
| 25-04-15 | 69.70 | ▼-1.60 | ▼-2.24% |
| 25-04-14 | 71.30 | ▲1.62 | ▲2.32% |
| 25-04-11 | 69.68 | ▼-1.19 | ▼-1.68% |
| 25-04-10 | 70.87 | ▼-3.05 | ▼-4.13% |
| 25-04-09 | 73.92 | ▲11.06 | ▲17.59% |
| 25-04-08 | 62.86 | ▼-6.56 | ▼-9.45% |
| 25-04-07 | 69.42 | ▲0.22 | ▲0.32% |
| 25-04-04 | 69.20 | ▼-3.41 | ▼-4.7% |
| 25-04-03 | 72.61 | ▼-4.17 | ▼-5.43% |
| 25-04-02 | 76.78 | ▲1.43 | ▲1.9% |
| 25-04-01 | 75.35 | ▼-0.55 | ▼-0.72% |
| 25-03-31 | 75.90 | ▲1.24 | ▲1.66% |
| 25-03-28 | 74.66 | ▲0.50 | ▲0.67% |
| 25-03-27 | 74.16 | ▲12.61 | ▲20.49% |
| 25-03-26 | 61.55 | ▲2.07 | ▲3.48% |
| 25-03-25 | 59.48 | ▼-1.18 | ▼-1.95% |
| 25-03-24 | 60.66 | ▲0.01 | ▲0.02% |
| 25-03-21 | 60.65 | ▲2.73 | ▲4.71% |
| 25-03-20 | 57.92 | ▼-2.98 | ▼-4.89% |
| 25-03-19 | 60.90 | ▲2.89 | ▲4.98% |
| 25-03-18 | 58.01 | ▼-1.19 | ▼-2.01% |
| 25-03-17 | 59.20 | ▼-2.75 | ▼-4.44% |
| 25-03-14 | 61.95 | ▲6.46 | ▲11.64% |
| 25-03-13 | 55.49 | ▼-7.15 | ▼-11.41% |
| 25-03-12 | 62.64 | ▼-1.15 | ▼-1.8% |
| 25-03-11 | 63.79 | ▼-7.80 | ▼-10.9% |
| 25-03-10 | 71.59 | ▼-2.90 | ▼-3.89% |
| 25-03-07 | 74.49 | ▲0.69 | ▲0.93% |
| 25-03-06 | 73.80 | ▼-2.81 | ▼-3.67% |
| 25-03-05 | 76.61 | ▲0.27 | ▲0.35% |
| 25-03-04 | 76.34 | ▲2.11 | ▲2.84% |
| 25-03-03 | 74.23 | ▼-4.78 | ▼-6.05% |
| 25-02-28 | 79.01 | ▼-1.21 | ▼-1.51% |
| 25-02-27 | 80.22 | ▼-0.35 | ▼-0.43% |
| 25-02-26 | 80.57 | ▼-2.88 | ▼-3.45% |
| 25-02-25 | 83.45 | ▼-3.00 | ▼-3.47% |
| 25-02-24 | 86.45 | ▼-0.65 | ▼-0.75% |
| 25-02-21 | 87.10 | ▼-6.73 | ▼-7.17% |
| 25-02-20 | 93.83 | ▼-0.36 | ▼-0.38% |
| 25-02-19 | 94.19 | ▼-2.31 | ▼-2.39% |
| 25-02-18 | 96.50 | ▲5.75 | ▲6.34% |
| 25-02-14 | 90.75 | ▲3.56 | ▲4.08% |
| 25-02-13 | 87.19 | ▲3.60 | ▲4.31% |
| 25-02-12 | 83.59 | ▼-6.12 | ▼-6.82% |
| 25-02-11 | 89.71 | ▼-0.72 | ▼-0.8% |
| 25-02-10 | 90.43 | ▲3.42 | ▲3.93% |
| 25-02-07 | 87.01 | ▼-3.81 | ▼-4.2% |
| 25-02-06 | 90.82 | ▲2.82 | ▲3.2% |
| 25-02-05 | 88.00 | ▼-1.17 | ▼-1.31% |
| 25-02-04 | 89.17 | ▲1.47 | ▲1.68% |
| 25-02-03 | 87.70 | ▼-2.00 | ▼-2.23% |
| 25-01-31 | 89.70 | ▼-3.94 | ▼-4.21% |
| 25-01-30 | 93.64 | ▲1.83 | ▲1.99% |
| 25-01-29 | 91.81 | ▼-0.50 | ▼-0.54% |
| 25-01-28 | 92.31 | ▲3.04 | ▲3.41% |
| 25-01-27 | 89.27 | ▼-0.75 | ▼-0.83% |
| 25-01-24 | 90.02 | ▼-0.90 | ▼-0.99% |
| 25-01-23 | 90.92 | ▼-0.38 | ▼-0.42% |
| 25-01-22 | 91.30 | ▲1.00 | ▲1.11% |
| 25-01-21 | 90.30 | ▲0.11 | ▲0.12% |
| 25-01-17 | 90.19 | ▲1.51 | ▲1.7% |
| 25-01-16 | 88.68 | ▼-0.11 | ▼-0.12% |
| 25-01-15 | 88.79 | ▲3.07 | ▲3.58% |
| 25-01-14 | 85.72 | ▲1.99 | ▲2.38% |
| 25-01-13 | 83.73 | ▼-0.83 | ▼-0.98% |
| 25-01-10 | 84.56 | ▼-1.36 | ▼-1.58% |
| 25-01-08 | 85.92 | ▼-2.54 | ▼-2.87% |
| 25-01-07 | 88.46 | ▲3.73 | ▲4.4% |
| 25-01-06 | 84.73 | ▲2.97 | ▲3.63% |
| 25-01-03 | 81.76 | ▲1.32 | ▲1.64% |
| 25-01-02 | 80.44 | ▼-0.17 | ▼-0.21% |
| 24-12-31 | 80.61 | ▲1.75 | ▲2.22% |
| 24-12-30 | 78.86 | ▼-2.10 | ▼-2.59% |
| 24-12-27 | 80.96 | ▼-1.01 | ▼-1.23% |
| 24-12-26 | 81.97 | ▲0.58 | ▲0.71% |
| 24-12-24 | 81.39 | ▼-0.03 | ▼-0.04% |
| 24-12-23 | 81.42 | ▲0.44 | ▲0.54% |
| 24-12-20 | 80.98 | ▲0.04 | ▲0.05% |
| 24-12-19 | 80.94 | ▼-2.54 | ▼-3.04% |
| 24-12-18 | 83.48 | ▼-5.69 | ▼-6.38% |
| 24-12-17 | 89.17 | ▼-1.62 | ▼-1.78% |
| 24-12-16 | 90.79 | ▼-1.40 | ▼-1.52% |
| 24-12-13 | 92.19 | ▼-3.90 | ▼-4.06% |
| 24-12-12 | 96.09 | ▼-3.05 | ▼-3.08% |
| 24-12-11 | 99.14 | ▼-1.35 | ▼-1.34% |
| 24-12-10 | 100.49 | ▲0.28 | ▲0.28% |
| 24-12-09 | 100.21 | ▼-2.25 | ▼-2.2% |
| 24-12-06 | 102.46 | ▲3.70 | ▲3.75% |
| 24-12-05 | 98.76 | ▼-2.71 | ▼-2.67% |
| 24-12-04 | 101.47 | ▼-1.42 | ▼-1.38% |
| 24-12-03 | 102.89 | ▼-3.04 | ▼-2.87% |
| 24-12-02 | 105.93 | ▼-3.14 | ▼-2.88% |
| 24-11-29 | 109.07 | ▲0.23 | ▲0.21% |
| 24-11-27 | 108.84 | ▲1.47 | ▲1.37% |
| 24-11-26 | 107.37 | ▼-1.44 | ▼-1.32% |
| 24-11-25 | 108.81 | ▲6.14 | ▲5.98% |
| 24-11-22 | 102.67 | ▲1.03 | ▲1.01% |
| 24-11-21 | 101.64 | ▲2.58 | ▲2.6% |
| 24-11-20 | 99.06 | ▼-1.00 | ▼-1% |
| 24-11-19 | 100.06 | ▼-0.88 | ▼-0.87% |
| 24-11-18 | 100.94 | ▲0.69 | ▲0.69% |
| 24-11-15 | 100.25 | ▼-6.31 | ▼-5.92% |
| 24-11-14 | 106.56 | ▲0.93 | ▲0.88% |
| 24-11-13 | 105.63 | ▲6.43 | ▲6.48% |
| 24-11-12 | 99.20 | ▲2.37 | ▲2.45% |
| 24-11-11 | 96.83 | ▲3.88 | ▲4.17% |
| 24-11-08 | 92.95 | ▼-1.84 | ▼-1.94% |
| 24-11-07 | 94.79 | ▼-1.64 | ▼-1.7% |
| 24-11-06 | 96.43 | ▲7.92 | ▲8.95% |
| 24-11-05 | 88.51 | ▼-1.76 | ▼-1.95% |
| 24-11-04 | 90.27 | ▼-1.79 | ▼-1.94% |
| 24-11-01 | 92.06 | ▲9.06 | ▲10.92% |
| 24-10-31 | 83.00 | ▼-2.94 | ▼-3.42% |
| 24-10-30 | 85.94 | ▼-1.16 | ▼-1.33% |
| 24-10-29 | 87.10 | ▲1.66 | ▲1.94% |
| 24-10-28 | 85.44 | ▲3.08 | ▲3.74% |
| 24-10-25 | 82.36 | ▼-1.21 | ▼-1.45% |
| 24-10-24 | 83.57 | ▲5.02 | ▲6.39% |
| 24-10-23 | 78.55 | ▼-1.10 | ▼-1.38% |
| 24-10-22 | 79.65 | ▲0.18 | ▲0.23% |
| 24-10-21 | 79.47 | ▼-1.58 | ▼-1.95% |
| 24-10-18 | 81.05 | ▲0.79 | ▲0.98% |
| 24-10-17 | 80.26 | ▼-1.87 | ▼-2.28% |
| 24-10-16 | 82.13 | ▲4.66 | ▲6.02% |
| 24-10-15 | 77.47 | ▼-3.46 | ▼-4.28% |
| 24-10-14 | 80.93 | ▼-2.11 | ▼-2.54% |
| 24-10-11 | 83.04 | ▼-1.36 | ▼-1.61% |
| 24-10-10 | 84.40 | ▼-3.25 | ▼-3.71% |
| 24-10-09 | 87.65 | ▼-0.11 | ▼-0.13% |
| 24-10-08 | 87.76 | ▼-1.27 | ▼-1.43% |
| 24-10-07 | 89.03 | ▲0.68 | ▲0.77% |
| 24-10-04 | 88.35 | ▲4.49 | ▲5.35% |
| 24-10-03 | 83.86 | ▼-2.81 | ▼-3.24% |
| 24-10-02 | 86.67 | ▲0.82 | ▲0.96% |
| 24-10-01 | 85.85 | ▼-1.74 | ▼-1.99% |
| 24-09-30 | 87.59 | -0.00 | -0% |
| 24-09-27 | 87.59 | ▲1.97 | ▲2.3% |
| 24-09-26 | 85.62 | ▲3.27 | ▲3.97% |
| 24-09-25 | 82.35 | ▼-4.81 | ▼-5.52% |
| 24-09-24 | 87.16 | ▲0.63 | ▲0.73% |
| 24-09-23 | 86.53 | ▲0.63 | ▲0.73% |
| 24-09-20 | 85.90 | ▼-1.33 | ▼-1.52% |
| 24-09-19 | 87.23 | ▲2.15 | ▲2.53% |
| 24-09-18 | 85.08 | ▲1.99 | ▲2.39% |
| 24-09-17 | 83.09 | ▲3.96 | ▲5% |
| 24-09-16 | 79.13 | ▲2.77 | ▲3.63% |
| 24-09-13 | 76.36 | ▲6.09 | ▲8.67% |
| 24-09-12 | 70.27 | ▲1.16 | ▲1.68% |
| 24-09-11 | 69.11 | ▲1.68 | ▲2.49% |
| 24-09-10 | 67.43 | ▼-2.26 | ▼-3.24% |
| 24-09-09 | 69.69 | ▲0.53 | ▲0.77% |
| 24-09-06 | 69.16 | ▼-2.03 | ▼-2.85% |
| 24-09-05 | 71.19 | ▼-3.33 | ▼-4.47% |
| 24-09-04 | 74.52 | ▼-0.79 | ▼-1.05% |
| 24-09-03 | 75.31 | ▼-6.68 | ▼-8.15% |
| 24-08-30 | 81.99 | ▼-0.65 | ▼-0.79% |
| 24-08-29 | 82.64 | ▲1.31 | ▲1.61% |
| 24-08-28 | 81.33 | ▼-4.91 | ▼-5.69% |
| 24-08-27 | 86.24 | ▼-2.79 | ▼-3.13% |
| 24-08-26 | 89.03 | ▲1.11 | ▲1.26% |
| 24-08-23 | 87.92 | ▲3.03 | ▲3.57% |
| 24-08-22 | 84.89 | ▼-6.35 | ▼-6.96% |
| 24-08-21 | 91.24 | ▲2.26 | ▲2.54% |
| 24-08-20 | 88.98 | ▲0.09 | ▲0.1% |
| 24-08-19 | 88.89 | ▲1.39 | ▲1.59% |
| 24-08-16 | 87.50 | ▼-0.23 | ▼-0.26% |
| 24-08-15 | 87.73 | ▲3.41 | ▲4.04% |
| 24-08-14 | 84.32 | ▼-0.31 | ▼-0.37% |
| 24-08-13 | 84.63 | ▲1.52 | ▲1.83% |
| 24-08-12 | 83.11 | ▼-3.85 | ▼-4.43% |
| 24-08-09 | 86.96 | ▼-2.33 | ▼-2.61% |
| 24-08-08 | 89.29 | ▲2.36 | ▲2.71% |
| 24-08-07 | 86.93 | ▲0.66 | ▲0.77% |
| 24-08-06 | 86.27 | ▲2.31 | ▲2.75% |
| 24-08-05 | 83.96 | ▼-0.48 | ▼-0.57% |
| 24-08-02 | 84.44 | ▼-10.06 | ▼-10.65% |
| 24-08-01 | 94.50 | ▼-6.51 | ▼-6.44% |
| 24-07-31 | 101.01 | ▲2.39 | ▲2.42% |
| 24-07-30 | 98.62 | ▼-2.16 | ▼-2.14% |
| 24-07-29 | 100.78 | ▼-3.96 | ▼-3.78% |
| 24-07-26 | 104.74 | ▲3.15 | ▲3.1% |
| 24-07-25 | 101.59 | ▲4.31 | ▲4.43% |
| 24-07-24 | 97.28 | ▼-7.25 | ▼-6.94% |
| 24-07-23 | 104.53 | ▼-1.23 | ▼-1.16% |
| 24-07-22 | 105.76 | ▲3.91 | ▲3.84% |
| 24-07-19 | 101.85 | ▼-7.30 | ▼-6.69% |
| 24-07-18 | 109.15 | ▼-2.98 | ▼-2.66% |
| 24-07-17 | 112.13 | ▲1.21 | ▲1.09% |
| 24-07-16 | 110.92 | ▲2.79 | ▲2.58% |
| 24-07-15 | 108.13 | ▲0.70 | ▲0.65% |
| 24-07-12 | 107.43 | ▲3.75 | ▲3.62% |
| 24-07-11 | 103.68 | ▲4.67 | ▲4.72% |
| 24-07-10 | 99.01 | ▼-3.02 | ▼-2.96% |
| 24-07-09 | 102.03 | ▲0.01 | ▲0.01% |
| 24-07-08 | 102.02 | ▼-3.13 | ▼-2.98% |
| 24-07-05 | 105.15 | ▼-2.13 | ▼-1.99% |
| 24-07-03 | 107.28 | ▲2.25 | ▲2.14% |
| 24-07-02 | 105.03 | ▲3.75 | ▲3.7% |
| 24-07-01 | 101.28 | ▼-3.24 | ▼-3.1% |
| 24-06-28 | 104.52 | ▼-1.14 | ▼-1.08% |
| 24-06-27 | 105.66 | ▼-2.40 | ▼-2.22% |
| 24-06-26 | 108.06 | ▼-2.75 | ▼-2.48% |
| 24-06-25 | 110.81 | ▼-1.69 | ▼-1.5% |
| 24-06-24 | 112.50 | ▲0.12 | ▲0.11% |
| 24-06-21 | 112.38 | ▲0.61 | ▲0.55% |
| 24-06-20 | 111.77 | ▲7.36 | ▲7.05% |
| 24-06-18 | 104.41 | ▼-1.12 | ▼-1.06% |
| 24-06-17 | 105.53 | ▲0.28 | ▲0.27% |
| 24-06-14 | 105.25 | ▼-2.96 | ▼-2.74% |
| 24-06-13 | 108.21 | ▼-3.39 | ▼-3.04% |
| 24-06-12 | 111.60 | ▲7.34 | ▲7.04% |
| 24-06-11 | 104.26 | ▼-2.72 | ▼-2.54% |
| 24-06-10 | 106.98 | ▼-1.23 | ▼-1.14% |
| 24-06-07 | 108.21 | ▼-0.02 | ▼-0.02% |
| 24-06-06 | 108.23 | ▼-2.75 | ▼-2.48% |
| 24-06-05 | 110.98 | ▲1.79 | ▲1.64% |
| 24-06-04 | 109.19 | ▼-3.85 | ▼-3.41% |
| 24-06-03 | 113.04 | ▼-0.69 | ▼-0.61% |
| 24-05-31 | 113.73 | ▲2.62 | ▲2.36% |
| 24-05-30 | 111.11 | ▲1.85 | ▲1.69% |
| 24-05-29 | 109.26 | ▼-1.98 | ▼-1.78% |
| 24-05-28 | 111.24 | ▼-0.67 | ▼-0.6% |
| 24-05-24 | 111.91 | ▲2.05 | ▲1.87% |
| 24-05-23 | 109.86 | ▼-3.79 | ▼-3.33% |
| 24-05-22 | 113.65 | ▼-0.20 | ▼-0.18% |
| 24-05-21 | 113.85 | ▼-4.42 | ▼-3.74% |
| 24-05-20 | 118.27 | ▼-0.04 | ▼-0.03% |
| 24-05-17 | 118.31 | ▼-3.51 | ▼-2.88% |
| 24-05-16 | 121.82 | ▼-0.13 | ▼-0.11% |
| 24-05-15 | 121.95 | ▼-5.96 | ▼-4.66% |
| 24-05-14 | 127.91 | ▲4.37 | ▲3.54% |
| 24-05-13 | 123.54 | ▲4.18 | ▲3.5% |
| 24-05-10 | 119.36 | ▼-0.85 | ▼-0.71% |
| 24-05-09 | 120.21 | ▼-0.23 | ▼-0.19% |
| 24-05-08 | 120.44 | ▼-1.17 | ▼-0.96% |
| 24-05-07 | 121.61 | ▲0.13 | ▲0.11% |
| 24-05-06 | 121.48 | ▲5.88 | ▲5.09% |
| 24-05-03 | 115.60 | ▲1.83 | ▲1.61% |
| 24-05-02 | 113.77 | ▲19.02 | ▲20.07% |
| 24-05-01 | 94.75 | ▼-0.70 | ▼-0.73% |
| 24-04-30 | 95.45 | ▼-8.11 | ▼-7.83% |