[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
CBRE Group Inc : ( CBRE:US )
120.90USD ▼ -2.00 (-1.63%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 120.90 | ▼-2.00 | ▼-1.63% |
| 25-04-24 | 122.90 | ▲0.99 | ▲0.81% |
| 25-04-23 | 121.91 | ▲3.82 | ▲3.23% |
| 25-04-22 | 118.09 | ▲2.65 | ▲2.3% |
| 25-04-21 | 115.44 | ▼-2.24 | ▼-1.9% |
| 25-04-17 | 117.68 | ▲0.60 | ▲0.51% |
| 25-04-16 | 117.08 | ▼-1.48 | ▼-1.25% |
| 25-04-15 | 118.56 | ▼-0.19 | ▼-0.16% |
| 25-04-14 | 118.75 | ▲2.80 | ▲2.41% |
| 25-04-11 | 115.95 | ▼-0.72 | ▼-0.62% |
| 25-04-10 | 116.67 | ▼-4.58 | ▼-3.78% |
| 25-04-09 | 121.25 | ▲7.45 | ▲6.55% |
| 25-04-08 | 113.80 | ▼-4.24 | ▼-3.59% |
| 25-04-04 | 118.04 | ▼-5.74 | ▼-4.64% |
| 25-04-03 | 123.78 | ▼-9.59 | ▼-7.19% |
| 25-04-02 | 133.36 | ▲2.55 | ▲1.95% |
| 25-04-01 | 130.81 | ▲0.11 | ▲0.08% |
| 25-03-31 | 130.70 | ▲1.28 | ▲0.99% |
| 25-03-28 | 129.42 | ▼-2.15 | ▼-1.63% |
| 25-03-27 | 131.57 | ▼-1.07 | ▼-0.81% |
| 25-03-26 | 132.64 | ▼-0.97 | ▼-0.73% |
| 25-03-25 | 133.61 | ▼-0.47 | ▼-0.35% |
| 25-03-24 | 134.08 | ▲4.29 | ▲3.31% |
| 25-03-21 | 129.79 | ▼-0.31 | ▼-0.24% |
| 25-03-20 | 130.10 | ▲1.35 | ▲1.05% |
| 25-03-19 | 128.75 | ▲2.36 | ▲1.87% |
| 25-03-18 | 126.39 | ▼-2.34 | ▼-1.82% |
| 25-03-17 | 128.73 | ▲3.16 | ▲2.52% |
| 25-03-14 | 125.57 | ▲3.72 | ▲3.05% |
| 25-03-13 | 121.85 | ▼-5.41 | ▼-4.25% |
| 25-03-12 | 127.25 | ▲1.56 | ▲1.24% |
| 25-03-11 | 125.69 | ▼-0.10 | ▼-0.08% |
| 25-03-10 | 125.79 | ▼-4.52 | ▼-3.47% |
| 25-03-07 | 130.31 | ▼-3.19 | ▼-2.39% |
| 25-03-06 | 133.50 | ▼-8.66 | ▼-6.09% |
| 25-03-05 | 142.16 | ▲2.49 | ▲1.78% |
| 25-03-04 | 139.67 | ▼-0.89 | ▼-0.63% |
| 25-03-03 | 140.56 | ▼-1.33 | ▼-0.94% |
| 25-02-28 | 141.89 | ▲2.27 | ▲1.63% |
| 25-02-27 | 139.62 | ▼-1.02 | ▼-0.73% |
| 25-02-26 | 140.64 | ▲1.78 | ▲1.28% |
| 25-02-25 | 138.86 | ▲3.14 | ▲2.31% |
| 25-02-21 | 135.72 | ▼-5.94 | ▼-4.19% |
| 25-02-20 | 141.67 | ▼-2.03 | ▼-1.41% |
| 25-02-19 | 143.69 | ▲0.01 | ▲0.01% |
| 25-02-18 | 143.68 | ▲0.04 | ▲0.03% |
| 25-02-14 | 143.64 | ▲0.50 | ▲0.35% |
| 25-02-13 | 143.14 | ▲2.33 | ▲1.65% |
| 25-02-12 | 140.81 | ▼-0.95 | ▼-0.67% |
| 25-02-11 | 141.76 | ▼-2.09 | ▼-1.45% |
| 25-02-10 | 143.85 | ▲0.97 | ▲0.68% |
| 25-02-07 | 142.87 | ▼-1.77 | ▼-1.22% |
| 25-02-06 | 144.64 | ▼-2.59 | ▼-1.76% |
| 25-02-05 | 147.23 | ▲3.28 | ▲2.28% |
| 25-02-04 | 143.95 | ▲1.24 | ▲0.87% |
| 25-02-03 | 142.71 | ▼-2.09 | ▼-1.44% |
| 25-01-31 | 144.80 | ▲0.06 | ▲0.04% |
| 25-01-30 | 144.75 | ▲2.80 | ▲1.97% |
| 25-01-29 | 141.95 | ▼-0.77 | ▼-0.54% |
| 25-01-28 | 142.72 | ▼-0.30 | ▼-0.21% |
| 25-01-27 | 143.02 | ▲1.74 | ▲1.23% |
| 25-01-24 | 141.28 | ▲0.31 | ▲0.22% |
| 25-01-23 | 140.97 | ▲1.48 | ▲1.06% |
| 25-01-22 | 139.49 | ▼-1.42 | ▼-1.01% |
| 25-01-21 | 140.91 | ▲3.86 | ▲2.82% |
| 25-01-17 | 137.05 | ▲2.30 | ▲1.71% |
| 25-01-16 | 134.75 | ▲3.34 | ▲2.54% |
| 25-01-15 | 131.41 | ▲6.58 | ▲5.27% |
| 25-01-14 | 124.83 | ▲1.27 | ▲1.03% |
| 25-01-13 | 123.56 | ▼-0.06 | ▼-0.05% |
| 25-01-10 | 123.63 | ▼-6.16 | ▼-4.75% |
| 25-01-08 | 129.79 | ▲1.21 | ▲0.94% |
| 25-01-07 | 128.58 | ▼-3.82 | ▼-2.89% |
| 25-01-06 | 132.40 | ▲1.03 | ▲0.78% |
| 25-01-03 | 131.37 | ▲1.59 | ▲1.23% |
| 25-01-02 | 129.78 | ▼-1.48 | ▼-1.13% |
| 24-12-31 | 131.26 | ▲0.98 | ▲0.75% |
| 24-12-30 | 130.28 | ▼-0.24 | ▼-0.18% |
| 24-12-27 | 130.52 | ▼-1.46 | ▼-1.11% |
| 24-12-26 | 131.98 | ▲0.06 | ▲0.05% |
| 24-12-24 | 131.92 | ▲1.42 | ▲1.09% |
| 24-12-23 | 130.50 | ▲1.19 | ▲0.92% |
| 24-12-20 | 129.31 | ▲3.86 | ▲3.08% |
| 24-12-19 | 125.45 | ▼-3.31 | ▼-2.57% |
| 24-12-18 | 128.77 | ▼-6.98 | ▼-5.14% |
| 24-12-17 | 135.74 | ▼-2.13 | ▼-1.54% |
| 24-12-16 | 137.88 | ▲0.37 | ▲0.27% |
| 24-12-13 | 137.51 | ▼-2.25 | ▼-1.61% |
| 24-12-12 | 139.76 | ▲2.00 | ▲1.45% |
| 24-12-11 | 137.76 | ▲1.87 | ▲1.38% |
| 24-12-10 | 135.89 | ▼-1.40 | ▼-1.02% |
| 24-12-09 | 137.29 | ▼-0.56 | ▼-0.41% |
| 24-12-06 | 137.85 | ▲1.48 | ▲1.09% |
| 24-12-05 | 136.37 | ▼-1.40 | ▼-1.02% |
| 24-12-04 | 137.77 | ▲0.66 | ▲0.48% |
| 24-12-03 | 137.10 | ▼-1.26 | ▼-0.91% |
| 24-12-02 | 138.36 | ▼-1.64 | ▼-1.17% |
| 24-11-29 | 139.99 | ▼-0.66 | ▼-0.47% |
| 24-11-27 | 140.65 | ▲0.14 | ▲0.1% |
| 24-11-26 | 140.51 | ▲1.59 | ▲1.14% |
| 24-11-25 | 138.92 | ▲3.53 | ▲2.61% |
| 24-11-22 | 135.39 | ▲3.78 | ▲2.87% |
| 24-11-21 | 131.61 | ▼-0.08 | ▼-0.06% |
| 24-11-20 | 131.69 | ▼-0.46 | ▼-0.35% |
| 24-11-19 | 132.15 | ▼-0.52 | ▼-0.39% |
| 24-11-18 | 132.67 | ▲2.46 | ▲1.89% |
| 24-11-15 | 130.21 | ▼-1.82 | ▼-1.38% |
| 24-11-14 | 132.02 | ▼-3.59 | ▼-2.65% |
| 24-11-13 | 135.61 | ▲1.75 | ▲1.31% |
| 24-11-12 | 133.86 | ▼-1.83 | ▼-1.35% |
| 24-11-11 | 135.69 | ▼-0.21 | ▼-0.15% |
| 24-11-08 | 135.90 | ▲3.95 | ▲2.99% |
| 24-11-07 | 131.95 | ▲2.61 | ▲2.02% |
| 24-11-06 | 129.34 | ▼-5.37 | ▼-3.99% |
| 24-11-05 | 134.71 | ▲3.11 | ▲2.36% |
| 24-11-04 | 131.60 | ▲1.40 | ▲1.08% |
| 24-11-01 | 130.20 | ▼-0.86 | ▼-0.66% |
| 24-10-31 | 131.06 | ▼-1.01 | ▼-0.76% |
| 24-10-30 | 132.08 | ▲1.26 | ▲0.96% |
| 24-10-29 | 130.81 | ▼-0.75 | ▼-0.57% |
| 24-10-28 | 131.56 | ▼-1.05 | ▼-0.79% |
| 24-10-25 | 132.61 | ▼-0.82 | ▼-0.61% |
| 24-10-24 | 133.43 | ▲10.31 | ▲8.37% |
| 24-10-23 | 123.12 | ▲0.33 | ▲0.27% |
| 24-10-22 | 122.80 | ▼-0.66 | ▼-0.53% |
| 24-10-21 | 123.46 | ▼-2.21 | ▼-1.76% |
| 24-10-18 | 125.67 | ▲0.69 | ▲0.55% |
| 24-10-17 | 124.98 | ▲0.59 | ▲0.47% |
| 24-10-16 | 124.39 | ▲1.62 | ▲1.32% |
| 24-10-15 | 122.77 | ▲0.69 | ▲0.57% |
| 24-10-14 | 122.08 | ▲0.16 | ▲0.13% |
| 24-10-11 | 121.92 | ▲2.23 | ▲1.86% |
| 24-10-10 | 119.69 | ▼-1.28 | ▼-1.06% |
| 24-10-09 | 120.97 | ▼-0.09 | ▼-0.07% |
| 24-10-08 | 121.06 | ▲1.96 | ▲1.65% |
| 24-10-07 | 119.10 | ▼-1.76 | ▼-1.46% |
| 24-10-04 | 120.86 | ▼-1.63 | ▼-1.33% |
| 24-10-03 | 122.49 | ▼-2.46 | ▼-1.97% |
| 24-10-02 | 124.95 | ▲1.21 | ▲0.98% |
| 24-10-01 | 123.74 | ▼-0.92 | ▼-0.74% |
| 24-09-30 | 124.66 | ▲1.39 | ▲1.13% |
| 24-09-27 | 123.27 | ▼-0.44 | ▼-0.36% |
| 24-09-26 | 123.71 | ▲1.57 | ▲1.29% |
| 24-09-25 | 122.14 | ▼-1.36 | ▼-1.1% |
| 24-09-24 | 123.50 | ▲1.64 | ▲1.35% |
| 24-09-23 | 121.86 | ▲0.31 | ▲0.26% |
| 24-09-20 | 121.55 | ▼-0.91 | ▼-0.74% |
| 24-09-19 | 122.46 | ▲1.97 | ▲1.64% |
| 24-09-18 | 120.49 | ▲2.37 | ▲2.01% |
| 24-09-17 | 118.12 | ▼-1.38 | ▼-1.15% |
| 24-09-16 | 119.50 | ▲0.77 | ▲0.65% |
| 24-09-13 | 118.73 | ▲1.25 | ▲1.06% |
| 24-09-12 | 117.49 | ▲0.16 | ▲0.14% |
| 24-09-11 | 117.33 | ▲0.53 | ▲0.45% |
| 24-09-10 | 116.80 | ▲1.55 | ▲1.34% |
| 24-09-09 | 115.25 | ▲1.78 | ▲1.57% |
| 24-09-06 | 113.48 | ▼-0.58 | ▼-0.51% |
| 24-09-05 | 114.06 | ▼-0.76 | ▼-0.66% |
| 24-09-04 | 114.82 | ▼-0.83 | ▼-0.72% |
| 24-09-03 | 115.65 | ▲0.47 | ▲0.41% |
| 24-08-30 | 115.17 | ▲0.50 | ▲0.44% |
| 24-08-29 | 114.67 | ▼-0.44 | ▼-0.38% |
| 24-08-28 | 115.11 | ▼-0.33 | ▼-0.29% |
| 24-08-27 | 115.44 | ▼-1.31 | ▼-1.12% |
| 24-08-26 | 116.75 | ▼-0.38 | ▼-0.32% |
| 24-08-23 | 117.12 | ▲4.47 | ▲3.97% |
| 24-08-22 | 112.65 | ▲0.41 | ▲0.37% |
| 24-08-21 | 112.25 | ▲0.69 | ▲0.62% |
| 24-08-20 | 111.56 | ▼-0.95 | ▼-0.84% |
| 24-08-19 | 112.52 | ▲0.80 | ▲0.72% |
| 24-08-16 | 111.72 | ▲1.25 | ▲1.13% |
| 24-08-15 | 110.47 | ▼-0.03 | ▼-0.03% |
| 24-08-14 | 110.51 | ▲0.16 | ▲0.14% |
| 24-08-13 | 110.35 | ▲2.55 | ▲2.37% |
| 24-08-12 | 107.80 | ▼-1.37 | ▼-1.25% |
| 24-08-09 | 109.17 | ▲0.55 | ▲0.51% |
| 24-08-08 | 108.62 | ▲2.40 | ▲2.26% |
| 24-08-07 | 106.22 | ▼-1.95 | ▼-1.8% |
| 24-08-06 | 108.17 | ▲1.69 | ▲1.59% |
| 24-08-05 | 106.48 | ▼-3.78 | ▼-3.43% |
| 24-08-02 | 110.26 | ▼-2.06 | ▼-1.83% |
| 24-08-01 | 112.32 | ▼-0.44 | ▼-0.39% |
| 24-07-31 | 112.76 | ▲0.77 | ▲0.69% |
| 24-07-30 | 112.00 | ▲1.38 | ▲1.25% |
| 24-07-29 | 110.62 | ▲0.04 | ▲0.04% |
| 24-07-26 | 110.58 | ▲3.25 | ▲3.03% |
| 24-07-25 | 107.33 | ▲9.02 | ▲9.17% |
| 24-07-24 | 98.32 | ▼-0.90 | ▼-0.91% |
| 24-07-23 | 99.22 | ▲0.42 | ▲0.43% |
| 24-07-22 | 98.79 | ▲0.95 | ▲0.97% |
| 24-07-19 | 97.84 | ▲0.68 | ▲0.7% |
| 24-07-18 | 97.16 | ▼-0.78 | ▼-0.8% |
| 24-07-17 | 97.94 | ▲0.62 | ▲0.64% |
| 24-07-16 | 97.32 | ▲1.55 | ▲1.62% |
| 24-07-15 | 95.77 | ▲1.18 | ▲1.25% |
| 24-07-12 | 94.59 | ▲1.00 | ▲1.07% |
| 24-07-11 | 93.59 | ▲3.65 | ▲4.06% |
| 24-07-10 | 89.95 | ▲1.15 | ▲1.3% |
| 24-07-09 | 88.80 | ▲1.11 | ▲1.27% |
| 24-07-08 | 87.69 | ▲0.49 | ▲0.56% |
| 24-07-05 | 87.20 | ▼-0.19 | ▼-0.22% |
| 24-07-03 | 87.39 | ▲0.41 | ▲0.47% |
| 24-07-02 | 86.98 | ▲1.03 | ▲1.2% |
| 24-07-01 | 85.95 | ▼-3.12 | ▼-3.5% |
| 24-06-28 | 89.07 | ▲0.56 | ▲0.63% |
| 24-06-27 | 88.51 | ▲0.35 | ▲0.4% |
| 24-06-26 | 88.16 | ▼-0.20 | ▼-0.23% |
| 24-06-25 | 88.36 | ▼-0.99 | ▼-1.11% |
| 24-06-24 | 89.35 | ▼-1.01 | ▼-1.12% |
| 24-06-21 | 90.36 | ▲0.16 | ▲0.18% |
| 24-06-20 | 90.20 | ▲1.55 | ▲1.75% |
| 24-06-18 | 88.65 | ▲1.32 | ▲1.51% |
| 24-06-17 | 87.33 | ▲0.52 | ▲0.6% |
| 24-06-14 | 86.81 | ▼-2.35 | ▼-2.64% |
| 24-06-13 | 89.16 | ▲0.13 | ▲0.15% |
| 24-06-12 | 89.03 | ▲1.87 | ▲2.15% |
| 24-06-11 | 87.17 | ▼-0.48 | ▼-0.55% |
| 24-06-10 | 87.65 | ▲2.06 | ▲2.41% |
| 24-06-07 | 85.59 | ▼-0.30 | ▼-0.35% |
| 24-06-06 | 85.89 | ▼-0.47 | ▼-0.54% |
| 24-06-05 | 86.36 | ▲0.77 | ▲0.9% |
| 24-06-04 | 85.59 | ▼-1.01 | ▼-1.17% |
| 24-06-03 | 86.60 | ▼-1.46 | ▼-1.66% |
| 24-05-31 | 88.06 | ▲1.34 | ▲1.55% |
| 24-05-30 | 86.72 | ▲0.55 | ▲0.64% |
| 24-05-29 | 86.17 | ▼-0.42 | ▼-0.49% |
| 24-05-28 | 86.59 | ▼-0.89 | ▼-1.02% |
| 24-05-24 | 87.48 | ▼-0.08 | ▼-0.09% |
| 24-05-23 | 87.56 | ▼-2.02 | ▼-2.25% |
| 24-05-22 | 89.58 | ▼-0.88 | ▼-0.97% |
| 24-05-21 | 90.46 | ▲0.25 | ▲0.28% |
| 24-05-20 | 90.21 | ▼-1.00 | ▼-1.1% |
| 24-05-17 | 91.21 | ▼-0.68 | ▼-0.74% |
| 24-05-16 | 91.89 | ▼-0.20 | ▼-0.22% |
| 24-05-15 | 92.10 | ▲3.35 | ▲3.77% |
| 24-05-14 | 88.75 | ▲0.58 | ▲0.66% |
| 24-05-13 | 88.17 | ▼-2.22 | ▼-2.46% |
| 24-05-10 | 90.40 | ▲2.99 | ▲3.42% |
| 24-05-09 | 87.40 | ▲0.79 | ▲0.91% |
| 24-05-08 | 86.61 | ▲0.03 | ▲0.03% |
| 24-05-07 | 86.58 | ▲0.26 | ▲0.3% |
| 24-05-06 | 86.32 | ▼-0.21 | ▼-0.24% |
| 24-05-03 | 86.53 | ▲0.27 | ▲0.31% |
| 24-05-01 | 86.26 | ▼-0.61 | ▼-0.7% |
| 24-04-30 | 86.87 | ▼-1.11 | ▼-1.26% |