[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
CDW : ( CDW:US )
151.82USD ▲ 3.12 (2.1%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 151.82 | ▲3.12 | ▲2.1% |
| 25-04-11 | 148.70 | ▲1.66 | ▲1.13% |
| 25-04-10 | 147.04 | ▼-12.53 | ▼-7.85% |
| 25-04-09 | 159.56 | ▲13.72 | ▲9.41% |
| 25-04-08 | 145.84 | ▲1.37 | ▲0.95% |
| 25-04-04 | 144.47 | ▼-7.24 | ▼-4.77% |
| 25-04-03 | 151.71 | ▼-12.81 | ▼-7.79% |
| 25-04-02 | 164.52 | ▲2.50 | ▲1.54% |
| 25-04-01 | 162.02 | ▲1.65 | ▲1.03% |
| 25-03-31 | 160.37 | ▼-1.41 | ▼-0.87% |
| 25-03-28 | 161.78 | ▼-2.21 | ▼-1.35% |
| 25-03-27 | 163.99 | ▼-3.44 | ▼-2.05% |
| 25-03-26 | 167.43 | ▼-1.15 | ▼-0.68% |
| 25-03-25 | 168.58 | ▼-1.86 | ▼-1.09% |
| 25-03-24 | 170.44 | ▲4.75 | ▲2.87% |
| 25-03-21 | 165.69 | ▼-2.39 | ▼-1.42% |
| 25-03-20 | 168.08 | ▼-4.86 | ▼-2.81% |
| 25-03-19 | 172.94 | ▲2.28 | ▲1.34% |
| 25-03-18 | 170.66 | ▲0.22 | ▲0.13% |
| 25-03-17 | 170.44 | ▲3.13 | ▲1.87% |
| 25-03-14 | 167.31 | ▲4.04 | ▲2.47% |
| 25-03-13 | 163.27 | ▼-3.44 | ▼-2.06% |
| 25-03-12 | 166.72 | ▲0.53 | ▲0.32% |
| 25-03-11 | 166.19 | ▼-3.28 | ▼-1.94% |
| 25-03-10 | 169.47 | ▲1.18 | ▲0.7% |
| 25-03-07 | 168.29 | ▲1.11 | ▲0.66% |
| 25-03-06 | 167.18 | ▼-5.44 | ▼-3.15% |
| 25-03-05 | 172.62 | ▲1.27 | ▲0.74% |
| 25-03-04 | 171.35 | ▼-1.03 | ▼-0.6% |
| 25-03-03 | 172.38 | ▼-5.75 | ▼-3.23% |
| 25-02-28 | 178.12 | ▼-0.86 | ▼-0.48% |
| 25-02-27 | 178.98 | ▼-1.16 | ▼-0.64% |
| 25-02-26 | 180.14 | ▼-2.39 | ▼-1.31% |
| 25-02-25 | 182.53 | ▼-4.09 | ▼-2.19% |
| 25-02-21 | 186.62 | ▼-6.19 | ▼-3.21% |
| 25-02-20 | 192.82 | ▼-1.79 | ▼-0.92% |
| 25-02-19 | 194.60 | ▲2.04 | ▲1.06% |
| 25-02-18 | 192.56 | ▲3.26 | ▲1.72% |
| 25-02-14 | 189.30 | ▲1.65 | ▲0.88% |
| 25-02-13 | 187.65 | ▼-1.38 | ▼-0.73% |
| 25-02-12 | 189.03 | ▼-2.81 | ▼-1.46% |
| 25-02-11 | 191.84 | ▲0.53 | ▲0.28% |
| 25-02-10 | 191.31 | ▼-0.86 | ▼-0.45% |
| 25-02-07 | 192.17 | ▼-7.59 | ▼-3.8% |
| 25-02-06 | 199.76 | ▼-6.49 | ▼-3.15% |
| 25-02-05 | 206.25 | ▲6.91 | ▲3.47% |
| 25-02-04 | 199.35 | ▲0.80 | ▲0.4% |
| 25-02-03 | 198.55 | ▼-0.83 | ▼-0.42% |
| 25-01-31 | 199.37 | ▲1.59 | ▲0.8% |
| 25-01-30 | 197.79 | ▲2.25 | ▲1.15% |
| 25-01-29 | 195.54 | ▲0.81 | ▲0.42% |
| 25-01-28 | 194.73 | ▲0.68 | ▲0.35% |
| 25-01-27 | 194.05 | ▼-0.98 | ▼-0.5% |
| 25-01-24 | 195.03 | ▼-2.56 | ▼-1.3% |
| 25-01-23 | 197.59 | ▲3.09 | ▲1.59% |
| 25-01-22 | 194.51 | ▲2.73 | ▲1.42% |
| 25-01-21 | 191.77 | ▲3.11 | ▲1.65% |
| 25-01-17 | 188.66 | ▲0.75 | ▲0.4% |
| 25-01-16 | 187.91 | ▲0.40 | ▲0.21% |
| 25-01-15 | 187.51 | ▲1.02 | ▲0.55% |
| 25-01-14 | 186.49 | ▲5.49 | ▲3.03% |
| 25-01-13 | 181.01 | ▼-2.29 | ▼-1.25% |
| 25-01-10 | 183.29 | ▲1.93 | ▲1.06% |
| 25-01-08 | 181.36 | ▲0.50 | ▲0.28% |
| 25-01-07 | 180.86 | ▲1.58 | ▲0.88% |
| 25-01-06 | 179.28 | ▲5.31 | ▲3.05% |
| 25-01-03 | 173.97 | ▲3.90 | ▲2.29% |
| 25-01-02 | 170.07 | ▼-3.81 | ▼-2.19% |
| 24-12-31 | 173.88 | ▲0.36 | ▲0.21% |
| 24-12-30 | 173.52 | ▼-2.26 | ▼-1.29% |
| 24-12-27 | 175.78 | ▼-1.50 | ▼-0.85% |
| 24-12-26 | 177.28 | ▲0.94 | ▲0.53% |
| 24-12-24 | 176.34 | ▲0.76 | ▲0.43% |
| 24-12-23 | 175.58 | ▲1.19 | ▲0.68% |
| 24-12-20 | 174.39 | ▲0.88 | ▲0.51% |
| 24-12-19 | 173.51 | ▲1.72 | ▲1% |
| 24-12-18 | 171.78 | ▼-4.91 | ▼-2.78% |
| 24-12-17 | 176.69 | ▼-1.04 | ▼-0.59% |
| 24-12-16 | 177.73 | ▲1.64 | ▲0.93% |
| 24-12-13 | 176.09 | ▼-2.01 | ▼-1.13% |
| 24-12-12 | 178.10 | ▼-0.12 | ▼-0.07% |
| 24-12-11 | 178.22 | ▼-0.62 | ▼-0.35% |
| 24-12-10 | 178.84 | ▼-3.52 | ▼-1.93% |
| 24-12-09 | 182.36 | ▲2.41 | ▲1.34% |
| 24-12-06 | 179.96 | ▲1.73 | ▲0.97% |
| 24-12-05 | 178.23 | ▼-0.07 | ▼-0.04% |
| 24-12-04 | 178.30 | ▼-1.41 | ▼-0.78% |
| 24-12-03 | 179.71 | ▼-0.91 | ▼-0.5% |
| 24-12-02 | 180.62 | ▲4.69 | ▲2.67% |
| 24-11-29 | 175.93 | ▼-0.79 | ▼-0.45% |
| 24-11-27 | 176.72 | ▼-1.02 | ▼-0.57% |
| 24-11-26 | 177.74 | ▼-3.60 | ▼-1.99% |
| 24-11-25 | 181.34 | ▲2.41 | ▲1.35% |
| 24-11-22 | 178.93 | ▲0.80 | ▲0.45% |
| 24-11-21 | 178.13 | ▲2.23 | ▲1.27% |
| 24-11-20 | 175.90 | ▲1.80 | ▲1.03% |
| 24-11-19 | 174.10 | ▼-3.91 | ▼-2.2% |
| 24-11-18 | 178.01 | ▲0.57 | ▲0.32% |
| 24-11-15 | 177.44 | ▼-3.03 | ▼-1.68% |
| 24-11-14 | 180.47 | ▼-5.94 | ▼-3.19% |
| 24-11-13 | 186.40 | ▼-5.52 | ▼-2.88% |
| 24-11-12 | 191.92 | ▼-5.78 | ▼-2.92% |
| 24-11-11 | 197.70 | ▼-2.17 | ▼-1.09% |
| 24-11-08 | 199.87 | ▼-2.94 | ▼-1.45% |
| 24-11-07 | 202.80 | ▲0.24 | ▲0.12% |
| 24-11-06 | 202.56 | ▲9.68 | ▲5.02% |
| 24-11-05 | 192.88 | ▲1.82 | ▲0.95% |
| 24-11-04 | 191.06 | ▲2.77 | ▲1.47% |
| 24-11-01 | 188.30 | ▼-0.26 | ▼-0.14% |
| 24-10-31 | 188.55 | ▼-6.88 | ▼-3.52% |
| 24-10-30 | 195.44 | ▼-24.34 | ▼-11.08% |
| 24-10-29 | 219.77 | ▲0.92 | ▲0.42% |
| 24-10-28 | 218.85 | ▲1.91 | ▲0.88% |
| 24-10-25 | 216.94 | ▼-2.33 | ▼-1.06% |
| 24-10-24 | 219.27 | ▲1.67 | ▲0.77% |
| 24-10-23 | 217.60 | ▲0.27 | ▲0.12% |
| 24-10-22 | 217.33 | ▼-3.04 | ▼-1.38% |
| 24-10-21 | 220.38 | ▲2.32 | ▲1.06% |
| 24-10-18 | 218.05 | ▼-3.13 | ▼-1.42% |
| 24-10-17 | 221.19 | ▲1.04 | ▲0.47% |
| 24-10-16 | 220.15 | ▲0.24 | ▲0.11% |
| 24-10-15 | 219.91 | ▼-3.54 | ▼-1.58% |
| 24-10-14 | 223.45 | ▲1.44 | ▲0.65% |
| 24-10-11 | 222.01 | ▼-0.19 | ▼-0.09% |
| 24-10-10 | 222.20 | ▼-3.57 | ▼-1.58% |
| 24-10-09 | 225.77 | ▲1.86 | ▲0.83% |
| 24-10-08 | 223.91 | ▲3.51 | ▲1.59% |
| 24-10-07 | 220.40 | ▼-1.51 | ▼-0.68% |
| 24-10-04 | 221.91 | ▲3.51 | ▲1.61% |
| 24-10-03 | 218.40 | ▼-0.93 | ▼-0.42% |
| 24-10-02 | 219.33 | ▲1.53 | ▲0.7% |
| 24-10-01 | 217.80 | ▼-8.72 | ▼-3.85% |
| 24-09-30 | 226.52 | ▼-0.13 | ▼-0.06% |
| 24-09-27 | 226.65 | ▼-1.71 | ▼-0.75% |
| 24-09-26 | 228.36 | ▲7.03 | ▲3.18% |
| 24-09-25 | 221.34 | ▼-2.83 | ▼-1.26% |
| 24-09-24 | 224.17 | ▲0.23 | ▲0.1% |
| 24-09-23 | 223.94 | ▼-1.49 | ▼-0.66% |
| 24-09-20 | 225.43 | ▼-2.05 | ▼-0.9% |
| 24-09-19 | 227.48 | ▲5.80 | ▲2.62% |
| 24-09-18 | 221.68 | ▼-1.55 | ▼-0.69% |
| 24-09-17 | 223.23 | ▲1.55 | ▲0.7% |
| 24-09-16 | 221.68 | ▲1.36 | ▲0.62% |
| 24-09-13 | 220.32 | ▲1.74 | ▲0.8% |
| 24-09-12 | 218.58 | ▲2.60 | ▲1.2% |
| 24-09-11 | 215.99 | ▲0.04 | ▲0.02% |
| 24-09-10 | 215.95 | ▲1.69 | ▲0.79% |
| 24-09-09 | 214.26 | ▲2.07 | ▲0.98% |
| 24-09-06 | 212.19 | ▼-2.71 | ▼-1.26% |
| 24-09-05 | 214.90 | ▲0.08 | ▲0.04% |
| 24-09-04 | 214.82 | ▼-2.90 | ▼-1.33% |
| 24-09-03 | 217.72 | ▼-8.19 | ▼-3.63% |
| 24-08-30 | 225.91 | ▲3.03 | ▲1.36% |
| 24-08-29 | 222.88 | ▼-1.67 | ▼-0.74% |
| 24-08-28 | 224.55 | ▼-2.42 | ▼-1.07% |
| 24-08-27 | 226.97 | ▼-2.09 | ▼-0.91% |
| 24-08-26 | 229.06 | ▼-0.57 | ▼-0.25% |
| 24-08-23 | 229.63 | ▲4.84 | ▲2.15% |
| 24-08-22 | 224.79 | ▼-0.23 | ▼-0.1% |
| 24-08-21 | 225.02 | ▲3.83 | ▲1.73% |
| 24-08-20 | 221.19 | ▲2.20 | ▲1% |
| 24-08-19 | 218.99 | ▼-3.83 | ▼-1.72% |
| 24-08-16 | 222.83 | ▲1.10 | ▲0.5% |
| 24-08-15 | 221.73 | ▲5.22 | ▲2.41% |
| 24-08-14 | 216.50 | ▲0.41 | ▲0.19% |
| 24-08-13 | 216.09 | ▲4.01 | ▲1.89% |
| 24-08-12 | 212.08 | ▼-1.40 | ▼-0.66% |
| 24-08-09 | 213.48 | ▲1.43 | ▲0.67% |
| 24-08-08 | 212.05 | ▲3.22 | ▲1.54% |
| 24-08-07 | 208.83 | ▲0.27 | ▲0.13% |
| 24-08-06 | 208.56 | ▲2.00 | ▲0.97% |
| 24-08-05 | 206.56 | ▼-3.31 | ▼-1.58% |
| 24-08-02 | 209.87 | ▼-3.79 | ▼-1.77% |
| 24-08-01 | 213.65 | ▼-4.67 | ▼-2.14% |
| 24-07-31 | 218.33 | ▼-14.19 | ▼-6.1% |
| 24-07-30 | 232.51 | ▲1.43 | ▲0.62% |
| 24-07-29 | 231.08 | ▲1.51 | ▲0.66% |
| 24-07-26 | 229.57 | ▲0.81 | ▲0.35% |
| 24-07-25 | 228.76 | ▼-0.36 | ▼-0.16% |
| 24-07-24 | 229.12 | ▼-1.07 | ▼-0.46% |
| 24-07-23 | 230.19 | ▼-2.34 | ▼-1.01% |
| 24-07-22 | 232.53 | ▲3.73 | ▲1.63% |
| 24-07-19 | 228.80 | ▼-4.97 | ▼-2.13% |
| 24-07-18 | 233.77 | ▼-3.30 | ▼-1.39% |
| 24-07-17 | 237.07 | ▼-2.44 | ▼-1.02% |
| 24-07-16 | 239.51 | ▲6.98 | ▲3% |
| 24-07-15 | 232.53 | ▲4.55 | ▲2% |
| 24-07-12 | 227.98 | ▲4.13 | ▲1.85% |
| 24-07-11 | 223.85 | ▲5.03 | ▲2.3% |
| 24-07-10 | 218.82 | ▲3.89 | ▲1.81% |
| 24-07-09 | 214.93 | ▼-1.96 | ▼-0.9% |
| 24-07-08 | 216.89 | ▲0.39 | ▲0.18% |
| 24-07-05 | 216.50 | ▼-1.61 | ▼-0.74% |
| 24-07-03 | 218.11 | ▼-1.00 | ▼-0.46% |
| 24-07-02 | 219.11 | ▼-0.07 | ▼-0.03% |
| 24-07-01 | 219.18 | ▼-4.74 | ▼-2.12% |
| 24-06-28 | 223.92 | ▼-0.02 | ▼-0.01% |
| 24-06-27 | 223.94 | ▲0.72 | ▲0.32% |
| 24-06-26 | 223.21 | ▼-1.36 | ▼-0.61% |
| 24-06-25 | 224.58 | ▼-7.02 | ▼-3.03% |
| 24-06-24 | 231.59 | ▼-3.96 | ▼-1.68% |
| 24-06-21 | 235.55 | ▲3.54 | ▲1.53% |
| 24-06-20 | 232.01 | ▲1.72 | ▲0.75% |
| 24-06-18 | 230.29 | ▲3.66 | ▲1.62% |
| 24-06-17 | 226.63 | ▲3.66 | ▲1.64% |
| 24-06-14 | 222.97 | ▼-2.24 | ▼-0.99% |
| 24-06-13 | 225.21 | ▼-1.11 | ▼-0.49% |
| 24-06-12 | 226.32 | ▲2.20 | ▲0.98% |
| 24-06-11 | 224.12 | ▲0.28 | ▲0.13% |
| 24-06-10 | 223.84 | ▼-0.43 | ▼-0.19% |
| 24-06-07 | 224.27 | ▲2.47 | ▲1.11% |
| 24-06-06 | 221.79 | ▼-1.21 | ▼-0.54% |
| 24-06-05 | 223.00 | ▲1.02 | ▲0.46% |
| 24-06-04 | 221.98 | ▼-1.22 | ▼-0.55% |
| 24-06-03 | 223.20 | ▼-0.09 | ▼-0.04% |
| 24-05-31 | 223.29 | ▲0.56 | ▲0.25% |
| 24-05-30 | 222.73 | ▲2.08 | ▲0.94% |
| 24-05-29 | 220.65 | ▼-4.60 | ▼-2.04% |
| 24-05-28 | 225.25 | ▼-5.91 | ▼-2.56% |
| 24-05-24 | 231.16 | ▼-0.52 | ▼-0.22% |
| 24-05-23 | 231.68 | ▼-4.48 | ▼-1.9% |
| 24-05-22 | 236.16 | ▲5.76 | ▲2.5% |
| 24-05-21 | 230.40 | ▲2.27 | ▲1% |
| 24-05-20 | 228.13 | ▲4.38 | ▲1.96% |
| 24-05-17 | 223.75 | ▼-0.46 | ▼-0.21% |
| 24-05-16 | 224.21 | ▲0.67 | ▲0.3% |
| 24-05-15 | 223.54 | ▲1.93 | ▲0.87% |
| 24-05-14 | 221.61 | ▼-0.26 | ▼-0.12% |
| 24-05-13 | 221.87 | ▼-0.48 | ▼-0.22% |
| 24-05-10 | 222.35 | ▼-0.77 | ▼-0.35% |
| 24-05-09 | 223.12 | ▲2.59 | ▲1.17% |
| 24-05-08 | 220.53 | ▼-0.25 | ▼-0.11% |
| 24-05-07 | 220.78 | ▼-1.00 | ▼-0.45% |
| 24-05-06 | 221.78 | ▲2.19 | ▲1% |
| 24-05-03 | 219.59 | ▲3.51 | ▲1.62% |
| 24-05-01 | 216.09 | ▼-25.88 | ▼-10.7% |
| 24-04-30 | 241.96 | ▼-3.73 | ▼-1.52% |
| 24-04-29 | 245.69 | ▲3.49 | ▲1.44% |
| 24-04-26 | 242.20 | ▼-1.42 | ▼-0.58% |
| 24-04-25 | 243.62 | ▲2.82 | ▲1.17% |
| 24-04-24 | 240.80 | ▲0.52 | ▲0.22% |
| 24-04-23 | 240.28 | ▲2.78 | ▲1.17% |
| 24-04-22 | 237.50 | ▲1.65 | ▲0.7% |
| 24-04-19 | 235.85 | ▲0.11 | ▲0.05% |
| 24-04-18 | 235.74 | ▼-1.10 | ▼-0.46% |
| 24-04-17 | 236.84 | ▼-3.28 | ▼-1.37% |
| 24-04-16 | 240.12 | ▼-1.33 | ▼-0.55% |