[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Cogent Communications : ( CCOI:US )
52.23USD ▼ -1.21 (-2.26%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 52.23 | ▼-1.21 | ▼-2.26% |
| 25-04-15 | 53.44 | ▲0.36 | ▲0.68% |
| 25-04-14 | 53.08 | ▲1.35 | ▲2.61% |
| 25-04-11 | 51.73 | ▲1.09 | ▲2.15% |
| 25-04-10 | 50.64 | ▼-3.19 | ▼-5.93% |
| 25-04-09 | 53.83 | ▲3.17 | ▲6.26% |
| 25-04-08 | 50.66 | ▼-2.64 | ▼-4.95% |
| 25-04-07 | 53.30 | ▼-3.62 | ▼-6.36% |
| 25-04-04 | 56.92 | ▼-3.16 | ▼-5.26% |
| 25-04-03 | 60.08 | ▼-1.57 | ▼-2.55% |
| 25-04-02 | 61.65 | ▼-0.01 | ▼-0.02% |
| 25-04-01 | 61.66 | ▲0.35 | ▲0.57% |
| 25-03-31 | 61.31 | ▼-0.26 | ▼-0.42% |
| 25-03-28 | 61.57 | ▲0.07 | ▲0.11% |
| 25-03-27 | 61.50 | ▼-1.57 | ▼-2.49% |
| 25-03-26 | 63.07 | ▼-0.82 | ▼-1.28% |
| 25-03-25 | 63.89 | ▼-4.26 | ▼-6.25% |
| 25-03-24 | 68.15 | ▼-0.16 | ▼-0.23% |
| 25-03-21 | 68.31 | ▼-0.66 | ▼-0.96% |
| 25-03-20 | 68.97 | ▼-1.54 | ▼-2.18% |
| 25-03-19 | 70.51 | ▲0.16 | ▲0.23% |
| 25-03-18 | 70.35 | ▼-0.56 | ▼-0.79% |
| 25-03-17 | 70.91 | ▲2.39 | ▲3.49% |
| 25-03-14 | 68.52 | ▲0.91 | ▲1.35% |
| 25-03-13 | 67.61 | ▼-2.33 | ▼-3.33% |
| 25-03-12 | 69.94 | ▲0.01 | ▲0.01% |
| 25-03-11 | 69.93 | ▲0.30 | ▲0.43% |
| 25-03-10 | 69.63 | ▼-1.96 | ▼-2.74% |
| 25-03-07 | 71.59 | ▲0.69 | ▲0.97% |
| 25-03-06 | 70.90 | ▲0.71 | ▲1.01% |
| 25-03-05 | 70.19 | ▼-1.07 | ▼-1.5% |
| 25-03-04 | 71.26 | ▼-0.06 | ▼-0.08% |
| 25-03-03 | 71.32 | ▼-1.75 | ▼-2.39% |
| 25-02-28 | 73.07 | ▲0.61 | ▲0.84% |
| 25-02-27 | 72.46 | ▼-7.65 | ▼-9.55% |
| 25-02-26 | 80.11 | ▲0.89 | ▲1.12% |
| 25-02-25 | 79.22 | ▲0.12 | ▲0.15% |
| 25-02-24 | 79.10 | ▼-0.83 | ▼-1.04% |
| 25-02-21 | 79.93 | ▼-1.52 | ▼-1.87% |
| 25-02-20 | 81.45 | ▼-1.99 | ▼-2.38% |
| 25-02-19 | 83.44 | ▲0.04 | ▲0.05% |
| 25-02-18 | 83.40 | ▲1.40 | ▲1.71% |
| 25-02-14 | 82.00 | ▼-0.66 | ▼-0.8% |
| 25-02-13 | 82.66 | ▲0.74 | ▲0.9% |
| 25-02-12 | 81.92 | ▲0.03 | ▲0.04% |
| 25-02-11 | 81.89 | ▼-0.49 | ▼-0.59% |
| 25-02-10 | 82.38 | ▲1.99 | ▲2.48% |
| 25-02-07 | 80.39 | ▲0.81 | ▲1.02% |
| 25-02-06 | 79.58 | ▲0.40 | ▲0.51% |
| 25-02-05 | 79.18 | ▲3.00 | ▲3.94% |
| 25-02-04 | 76.18 | ▼-0.88 | ▼-1.14% |
| 25-02-03 | 77.06 | ▲1.72 | ▲2.28% |
| 25-01-31 | 75.34 | ▲0.49 | ▲0.65% |
| 25-01-30 | 74.85 | ▲0.36 | ▲0.48% |
| 25-01-29 | 74.49 | ▼-0.19 | ▼-0.25% |
| 25-01-28 | 74.68 | ▲0.45 | ▲0.61% |
| 25-01-27 | 74.23 | ▼-1.47 | ▼-1.94% |
| 25-01-24 | 75.70 | ▲0.68 | ▲0.91% |
| 25-01-23 | 75.02 | ▲0.48 | ▲0.64% |
| 25-01-22 | 74.54 | ▲0.97 | ▲1.32% |
| 25-01-21 | 73.57 | ▲0.97 | ▲1.34% |
| 25-01-17 | 72.60 | ▲0.40 | ▲0.55% |
| 25-01-16 | 72.20 | ▼-0.82 | ▼-1.12% |
| 25-01-15 | 73.02 | ▲1.06 | ▲1.47% |
| 25-01-14 | 71.96 | ▲0.42 | ▲0.59% |
| 25-01-13 | 71.54 | ▼-0.19 | ▼-0.26% |
| 25-01-10 | 71.73 | ▼-1.40 | ▼-1.91% |
| 25-01-08 | 73.13 | ▲0.64 | ▲0.88% |
| 25-01-07 | 72.49 | ▼-3.29 | ▼-4.34% |
| 25-01-06 | 75.78 | ▲0.14 | ▲0.19% |
| 25-01-03 | 75.64 | ▼-1.45 | ▼-1.88% |
| 25-01-02 | 77.09 | ▲0.02 | ▲0.03% |
| 24-12-31 | 77.07 | ▲1.15 | ▲1.51% |
| 24-12-30 | 75.92 | ▲0.15 | ▲0.2% |
| 24-12-27 | 75.77 | ▼-0.36 | ▼-0.47% |
| 24-12-26 | 76.13 | ▲0.04 | ▲0.05% |
| 24-12-24 | 76.09 | ▲1.10 | ▲1.47% |
| 24-12-23 | 74.99 | ▼-2.35 | ▼-3.04% |
| 24-12-20 | 77.34 | ▲2.42 | ▲3.23% |
| 24-12-19 | 74.92 | ▲0.56 | ▲0.75% |
| 24-12-18 | 74.36 | ▲0.18 | ▲0.24% |
| 24-12-17 | 74.18 | ▼-1.99 | ▼-2.61% |
| 24-12-16 | 76.17 | ▼-1.12 | ▼-1.45% |
| 24-12-13 | 77.29 | ▲1.86 | ▲2.47% |
| 24-12-12 | 75.43 | ▼-0.91 | ▼-1.19% |
| 24-12-11 | 76.34 | ▼-0.37 | ▼-0.48% |
| 24-12-10 | 76.71 | ▲0.14 | ▲0.18% |
| 24-12-09 | 76.57 | ▼-1.58 | ▼-2.02% |
| 24-12-06 | 78.15 | ▼-0.57 | ▼-0.72% |
| 24-12-05 | 78.72 | ▼-1.18 | ▼-1.48% |
| 24-12-04 | 79.90 | ▼-0.71 | ▼-0.88% |
| 24-12-03 | 80.61 | ▼-2.68 | ▼-3.22% |
| 24-12-02 | 83.29 | ▲1.10 | ▲1.34% |
| 24-11-29 | 82.19 | ▼-0.38 | ▼-0.46% |
| 24-11-27 | 82.57 | ▲0.07 | ▲0.08% |
| 24-11-26 | 82.50 | ▼-0.52 | ▼-0.63% |
| 24-11-25 | 83.02 | ▼-0.14 | ▼-0.17% |
| 24-11-22 | 83.16 | ▼-0.63 | ▼-0.75% |
| 24-11-21 | 83.79 | ▲2.39 | ▲2.94% |
| 24-11-20 | 81.40 | ▲1.44 | ▲1.8% |
| 24-11-19 | 79.96 | ▼-0.12 | ▼-0.15% |
| 24-11-18 | 80.08 | ▲0.68 | ▲0.86% |
| 24-11-15 | 79.40 | ▲1.59 | ▲2.04% |
| 24-11-14 | 77.81 | ▼-0.83 | ▼-1.06% |
| 24-11-13 | 78.64 | ▼-0.40 | ▼-0.51% |
| 24-11-12 | 79.04 | ▼-1.41 | ▼-1.75% |
| 24-11-11 | 80.45 | ▼-3.30 | ▼-3.94% |
| 24-11-08 | 83.75 | ▼-1.60 | ▼-1.87% |
| 24-11-07 | 85.35 | ▲0.65 | ▲0.77% |
| 24-11-06 | 84.70 | ▲3.12 | ▲3.82% |
| 24-11-05 | 81.58 | ▲0.15 | ▲0.18% |
| 24-11-04 | 81.43 | ▼-0.18 | ▼-0.22% |
| 24-11-01 | 81.61 | ▲1.34 | ▲1.67% |
| 24-10-31 | 80.27 | ▼-1.32 | ▼-1.62% |
| 24-10-30 | 81.59 | ▼-0.13 | ▼-0.16% |
| 24-10-29 | 81.72 | ▲0.12 | ▲0.15% |
| 24-10-28 | 81.60 | ▼-0.28 | ▼-0.34% |
| 24-10-25 | 81.88 | ▼-0.38 | ▼-0.46% |
| 24-10-24 | 82.26 | ▼-0.03 | ▼-0.04% |
| 24-10-23 | 82.29 | ▲0.06 | ▲0.07% |
| 24-10-22 | 82.23 | ▼-2.27 | ▼-2.69% |
| 24-10-21 | 84.50 | ▼-0.44 | ▼-0.52% |
| 24-10-18 | 84.94 | ▼-0.01 | ▼-0.01% |
| 24-10-17 | 84.95 | ▲1.29 | ▲1.54% |
| 24-10-16 | 83.66 | ▲1.65 | ▲2.01% |
| 24-10-15 | 82.01 | ▲1.18 | ▲1.46% |
| 24-10-14 | 80.83 | ▲0.38 | ▲0.47% |
| 24-10-11 | 80.45 | ▲0.57 | ▲0.71% |
| 24-10-10 | 79.88 | ▼-1.26 | ▼-1.55% |
| 24-10-09 | 81.14 | ▲1.72 | ▲2.17% |
| 24-10-08 | 79.42 | ▲2.52 | ▲3.28% |
| 24-10-07 | 76.90 | ▲0.81 | ▲1.06% |
| 24-10-04 | 76.09 | ▲0.54 | ▲0.71% |
| 24-10-03 | 75.55 | ▲0.08 | ▲0.11% |
| 24-10-02 | 75.47 | ▲0.50 | ▲0.67% |
| 24-10-01 | 74.97 | ▼-0.95 | ▼-1.25% |
| 24-09-30 | 75.92 | ▼-0.59 | ▼-0.77% |
| 24-09-27 | 76.51 | ▲1.99 | ▲2.67% |
| 24-09-26 | 74.52 | ▲1.53 | ▲2.1% |
| 24-09-25 | 72.99 | ▼-1.44 | ▼-1.93% |
| 24-09-24 | 74.43 | ▲1.53 | ▲2.1% |
| 24-09-23 | 72.90 | ▲0.61 | ▲0.84% |
| 24-09-20 | 72.29 | ▼-0.12 | ▼-0.17% |
| 24-09-19 | 72.41 | ▲1.75 | ▲2.48% |
| 24-09-18 | 70.66 | ▲0.34 | ▲0.48% |
| 24-09-17 | 70.32 | ▼-0.41 | ▼-0.58% |
| 24-09-16 | 70.73 | ▼-2.17 | ▼-2.98% |
| 24-09-13 | 72.90 | ▲0.94 | ▲1.31% |
| 24-09-12 | 71.96 | ▲1.87 | ▲2.67% |
| 24-09-11 | 70.09 | ▼-1.75 | ▼-2.44% |
| 24-09-10 | 71.84 | ▲0.55 | ▲0.77% |
| 24-09-09 | 71.29 | ▼-1.89 | ▼-2.58% |
| 24-09-06 | 73.18 | ▲0.90 | ▲1.25% |
| 24-09-05 | 72.28 | ▲2.55 | ▲3.66% |
| 24-09-04 | 69.73 | ▲0.66 | ▲0.96% |
| 24-09-03 | 69.07 | ▼-0.91 | ▼-1.3% |
| 24-08-30 | 69.98 | ▼-0.19 | ▼-0.27% |
| 24-08-29 | 70.17 | ▼-1.11 | ▼-1.56% |
| 24-08-28 | 71.28 | ▼-1.60 | ▼-2.2% |
| 24-08-27 | 72.88 | ▲0.07 | ▲0.1% |
| 24-08-26 | 72.81 | ▼-0.12 | ▼-0.16% |
| 24-08-23 | 72.93 | ▲0.56 | ▲0.77% |
| 24-08-22 | 72.37 | ▼-1.37 | ▼-1.86% |
| 24-08-21 | 73.74 | ▼-0.99 | ▼-1.32% |
| 24-08-20 | 74.73 | ▼-1.04 | ▼-1.37% |
| 24-08-19 | 75.77 | ▲2.31 | ▲3.14% |
| 24-08-16 | 73.46 | ▼-0.04 | ▼-0.05% |
| 24-08-15 | 73.50 | ▲1.23 | ▲1.7% |
| 24-08-14 | 72.27 | ▲0.29 | ▲0.4% |
| 24-08-13 | 71.98 | ▲0.17 | ▲0.24% |
| 24-08-12 | 71.81 | ▲0.32 | ▲0.45% |
| 24-08-09 | 71.49 | ▲2.70 | ▲3.92% |
| 24-08-08 | 68.79 | ▲1.31 | ▲1.94% |
| 24-08-07 | 67.48 | ▲0.13 | ▲0.19% |
| 24-08-06 | 67.35 | ▲3.07 | ▲4.78% |
| 24-08-05 | 64.28 | ▼-2.57 | ▼-3.84% |
| 24-08-02 | 66.85 | ▼-2.38 | ▼-3.44% |
| 24-08-01 | 69.23 | ▼-1.36 | ▼-1.93% |
| 24-07-31 | 70.59 | ▲1.55 | ▲2.25% |
| 24-07-30 | 69.04 | ▲2.04 | ▲3.04% |
| 24-07-29 | 67.00 | ▼-1.56 | ▼-2.28% |
| 24-07-26 | 68.56 | ▲2.00 | ▲3% |
| 24-07-25 | 66.56 | ▲1.88 | ▲2.91% |
| 24-07-24 | 64.68 | ▼-0.92 | ▼-1.4% |
| 24-07-23 | 65.60 | ▼-0.16 | ▼-0.24% |
| 24-07-22 | 65.76 | ▼-0.55 | ▼-0.83% |
| 24-07-19 | 66.31 | ▲1.07 | ▲1.64% |
| 24-07-18 | 65.24 | ▼-0.87 | ▼-1.32% |
| 24-07-17 | 66.11 | ▼-3.17 | ▼-4.58% |
| 24-07-16 | 69.28 | ▲3.48 | ▲5.29% |
| 24-07-15 | 65.80 | ▲0.82 | ▲1.26% |
| 24-07-12 | 64.98 | ▲0.80 | ▲1.25% |
| 24-07-11 | 64.18 | ▲5.35 | ▲9.09% |
| 24-07-10 | 58.83 | ▲0.43 | ▲0.74% |
| 24-07-09 | 58.40 | ▲1.26 | ▲2.21% |
| 24-07-08 | 57.14 | ▲1.07 | ▲1.91% |
| 24-07-05 | 56.07 | ▲0.68 | ▲1.23% |
| 24-07-03 | 55.39 | ▲0.61 | ▲1.11% |
| 24-07-02 | 54.78 | ▼-0.46 | ▼-0.83% |
| 24-07-01 | 55.24 | ▼-1.20 | ▼-2.13% |
| 24-06-28 | 56.44 | ▲2.32 | ▲4.29% |
| 24-06-27 | 54.12 | ▲1.64 | ▲3.13% |
| 24-06-26 | 52.48 | ▲0.18 | ▲0.34% |
| 24-06-25 | 52.30 | ▼-0.11 | ▼-0.21% |
| 24-06-24 | 52.41 | ▲0.70 | ▲1.35% |
| 24-06-21 | 51.71 | ▼-0.65 | ▼-1.24% |
| 24-06-20 | 52.36 | ▼-1.09 | ▼-2.04% |
| 24-06-18 | 53.45 | ▲0.99 | ▲1.89% |
| 24-06-17 | 52.46 | ▲0.28 | ▲0.54% |
| 24-06-14 | 52.18 | ▲0.40 | ▲0.77% |
| 24-06-13 | 51.78 | ▼-2.66 | ▼-4.89% |
| 24-06-12 | 54.44 | ▲2.29 | ▲4.39% |
| 24-06-11 | 52.15 | ▲0.36 | ▲0.7% |
| 24-06-10 | 51.79 | ▼-3.32 | ▼-6.02% |
| 24-06-07 | 55.11 | ▼-1.60 | ▼-2.82% |
| 24-06-06 | 56.71 | ▲0.73 | ▲1.3% |
| 24-06-05 | 55.98 | ▼-0.81 | ▼-1.43% |
| 24-06-04 | 56.79 | ▼-0.38 | ▼-0.66% |
| 24-06-03 | 57.17 | ▼-2.05 | ▼-3.46% |
| 24-05-31 | 59.22 | ▼-0.55 | ▼-0.92% |
| 24-05-30 | 59.77 | ▲0.49 | ▲0.83% |
| 24-05-29 | 59.28 | ▼-0.08 | ▼-0.13% |
| 24-05-28 | 59.36 | ▲0.22 | ▲0.37% |
| 24-05-24 | 59.14 | ▲0.65 | ▲1.11% |
| 24-05-23 | 58.49 | ▼-0.36 | ▼-0.61% |
| 24-05-22 | 58.85 | ▼-0.96 | ▼-1.61% |
| 24-05-21 | 59.81 | ▲0.37 | ▲0.62% |
| 24-05-20 | 59.44 | ▲0.29 | ▲0.49% |
| 24-05-17 | 59.15 | ▲1.27 | ▲2.19% |
| 24-05-16 | 57.88 | ▼-0.81 | ▼-1.38% |
| 24-05-15 | 58.69 | ▲0.18 | ▲0.31% |
| 24-05-14 | 58.51 | ▼-0.60 | ▼-1.02% |
| 24-05-13 | 59.11 | ▼-0.48 | ▼-0.81% |
| 24-05-10 | 59.59 | ▼-2.11 | ▼-3.42% |
| 24-05-09 | 61.70 | ▼-1.70 | ▼-2.68% |
| 24-05-08 | 63.40 | ▲0.33 | ▲0.52% |
| 24-05-07 | 63.07 | ▼-0.54 | ▼-0.85% |
| 24-05-06 | 63.61 | ▲0.57 | ▲0.9% |
| 24-05-03 | 63.04 | ▼-0.47 | ▼-0.74% |
| 24-05-02 | 63.51 | ▼-1.42 | ▼-2.19% |
| 24-05-01 | 64.93 | ▲0.75 | ▲1.17% |
| 24-04-30 | 64.18 | ▼-1.81 | ▼-2.74% |
| 24-04-29 | 65.99 | ▲0.20 | ▲0.3% |
| 24-04-26 | 65.79 | ▲0.86 | ▲1.32% |
| 24-04-25 | 64.93 | ▼-0.01 | ▼-0.02% |
| 24-04-24 | 64.94 | ▲0.58 | ▲0.9% |
| 24-04-23 | 64.36 | ▼-0.15 | ▼-0.23% |
| 24-04-22 | 64.51 | ▲1.22 | ▲1.93% |
| 24-04-19 | 63.29 | ▲0.16 | ▲0.25% |
| 24-04-18 | 63.13 | ▲1.18 | ▲1.9% |