[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
City : ( CHCO:US )
111.33USD ▲ 1.76 (1.61%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 111.33 | ▲1.76 | ▲1.61% |
| 25-04-11 | 109.57 | ▲0.64 | ▲0.59% |
| 25-04-10 | 108.93 | ▼-4.75 | ▼-4.18% |
| 25-04-09 | 113.68 | ▲3.25 | ▲2.94% |
| 25-04-08 | 110.43 | ▲0.29 | ▲0.26% |
| 25-04-07 | 110.14 | ▼-2.29 | ▼-2.04% |
| 25-04-04 | 112.43 | ▼-0.23 | ▼-0.2% |
| 25-04-03 | 112.66 | ▼-5.36 | ▼-4.54% |
| 25-04-02 | 118.02 | ▲0.58 | ▲0.49% |
| 25-04-01 | 117.44 | ▼-0.03 | ▼-0.03% |
| 25-03-31 | 117.47 | ▼-0.03 | ▼-0.03% |
| 25-03-28 | 117.50 | ▼-2.23 | ▼-1.86% |
| 25-03-27 | 119.73 | ▼-0.48 | ▼-0.4% |
| 25-03-26 | 120.21 | ▲1.21 | ▲1.02% |
| 25-03-25 | 119.00 | ▼-0.85 | ▼-0.71% |
| 25-03-24 | 119.85 | ▲1.73 | ▲1.46% |
| 25-03-21 | 118.12 | ▲0.52 | ▲0.44% |
| 25-03-20 | 117.60 | ▼-0.78 | ▼-0.66% |
| 25-03-19 | 118.38 | ▲0.04 | ▲0.03% |
| 25-03-18 | 118.34 | ▲0.73 | ▲0.62% |
| 25-03-17 | 117.61 | ▼-0.34 | ▼-0.29% |
| 25-03-14 | 117.95 | ▲2.88 | ▲2.5% |
| 25-03-13 | 115.07 | ▲0.59 | ▲0.52% |
| 25-03-12 | 114.48 | ▼-0.06 | ▼-0.05% |
| 25-03-11 | 114.54 | ▼-0.07 | ▼-0.06% |
| 25-03-10 | 114.61 | ▼-2.19 | ▼-1.88% |
| 25-03-07 | 116.80 | ▲1.12 | ▲0.97% |
| 25-03-06 | 115.68 | ▲0.85 | ▲0.74% |
| 25-03-05 | 114.83 | ▼-1.79 | ▼-1.53% |
| 25-03-04 | 116.62 | ▼-2.79 | ▼-2.34% |
| 25-03-03 | 119.41 | ▲0.42 | ▲0.35% |
| 25-02-28 | 118.99 | ▲1.38 | ▲1.17% |
| 25-02-27 | 117.61 | ▲0.34 | ▲0.29% |
| 25-02-26 | 117.27 | ▼-0.60 | ▼-0.51% |
| 25-02-25 | 117.87 | ▲0.74 | ▲0.63% |
| 25-02-24 | 117.13 | ▼-0.06 | ▼-0.05% |
| 25-02-21 | 117.19 | ▼-1.08 | ▼-0.91% |
| 25-02-20 | 118.27 | ▼-1.08 | ▼-0.9% |
| 25-02-19 | 119.35 | ▼-0.67 | ▼-0.56% |
| 25-02-18 | 120.02 | ▲0.97 | ▲0.81% |
| 25-02-14 | 119.05 | ▼-0.44 | ▼-0.37% |
| 25-02-13 | 119.49 | ▲1.32 | ▲1.12% |
| 25-02-12 | 118.17 | ▼-2.22 | ▼-1.84% |
| 25-02-11 | 120.39 | ▲1.92 | ▲1.62% |
| 25-02-10 | 118.47 | ▼-0.43 | ▼-0.36% |
| 25-02-07 | 118.90 | ▼-1.41 | ▼-1.17% |
| 25-02-06 | 120.31 | ▲0.76 | ▲0.64% |
| 25-02-05 | 119.55 | ▲0.41 | ▲0.34% |
| 25-02-04 | 119.14 | ▲2.49 | ▲2.13% |
| 25-02-03 | 116.65 | ▼-1.48 | ▼-1.25% |
| 25-01-31 | 118.13 | ▲0.13 | ▲0.11% |
| 25-01-30 | 118.00 | ▼-0.29 | ▼-0.25% |
| 25-01-29 | 118.29 | ▼-0.73 | ▼-0.61% |
| 25-01-28 | 119.02 | ▼-1.36 | ▼-1.13% |
| 25-01-27 | 120.38 | ▲4.54 | ▲3.92% |
| 25-01-24 | 115.84 | ▼-2.95 | ▼-2.48% |
| 25-01-23 | 118.79 | ▼-0.09 | ▼-0.08% |
| 25-01-22 | 118.88 | ▼-1.16 | ▼-0.97% |
| 25-01-21 | 120.04 | ▲0.36 | ▲0.3% |
| 25-01-17 | 119.68 | ▲0.74 | ▲0.62% |
| 25-01-16 | 118.94 | ▼-0.53 | ▼-0.44% |
| 25-01-15 | 119.47 | ▲1.08 | ▲0.91% |
| 25-01-14 | 118.39 | ▲2.43 | ▲2.1% |
| 25-01-13 | 115.96 | ▲1.38 | ▲1.2% |
| 25-01-10 | 114.58 | ▼-2.38 | ▼-2.03% |
| 25-01-08 | 116.96 | ▲0.45 | ▲0.39% |
| 25-01-07 | 116.51 | ▼-1.19 | ▼-1.01% |
| 25-01-06 | 117.70 | ▼-1.12 | ▼-0.94% |
| 25-01-03 | 118.82 | ▲1.48 | ▲1.26% |
| 25-01-02 | 117.34 | ▼-1.14 | ▼-0.96% |
| 24-12-31 | 118.48 | ▼-2.16 | ▼-1.79% |
| 24-12-30 | 120.64 | ▼-0.45 | ▼-0.37% |
| 24-12-27 | 121.09 | ▼-1.01 | ▼-0.83% |
| 24-12-26 | 122.10 | ▲0.03 | ▲0.02% |
| 24-12-24 | 122.07 | ▲1.02 | ▲0.84% |
| 24-12-23 | 121.05 | ▼-0.34 | ▼-0.28% |
| 24-12-20 | 121.39 | ▲1.09 | ▲0.91% |
| 24-12-19 | 120.30 | ▼-0.70 | ▼-0.58% |
| 24-12-18 | 121.00 | ▼-6.44 | ▼-5.05% |
| 24-12-17 | 127.44 | ▼-2.15 | ▼-1.66% |
| 24-12-16 | 129.59 | ▲0.73 | ▲0.57% |
| 24-12-13 | 128.86 | ▼-0.24 | ▼-0.19% |
| 24-12-12 | 129.10 | ▼-0.64 | ▼-0.49% |
| 24-12-11 | 129.74 | ▲0.87 | ▲0.68% |
| 24-12-10 | 128.87 | ▲1.52 | ▲1.19% |
| 24-12-09 | 127.35 | ▼-3.20 | ▼-2.45% |
| 24-12-06 | 130.55 | ▲0.12 | ▲0.09% |
| 24-12-05 | 130.43 | ▼-1.68 | ▼-1.27% |
| 24-12-04 | 132.11 | ▲1.91 | ▲1.47% |
| 24-12-03 | 130.20 | ▼-1.58 | ▼-1.2% |
| 24-12-02 | 131.78 | ▲0.46 | ▲0.35% |
| 24-11-29 | 131.32 | ▼-0.80 | ▼-0.61% |
| 24-11-27 | 132.12 | ▲0.21 | ▲0.16% |
| 24-11-26 | 131.91 | ▼-2.05 | ▼-1.53% |
| 24-11-25 | 133.96 | ▲2.17 | ▲1.65% |
| 24-11-22 | 131.79 | ▲1.83 | ▲1.41% |
| 24-11-21 | 129.96 | ▲1.55 | ▲1.21% |
| 24-11-20 | 128.41 | ▼-0.24 | ▼-0.19% |
| 24-11-19 | 128.65 | ▼-0.16 | ▼-0.12% |
| 24-11-18 | 128.81 | ▼-1.43 | ▼-1.1% |
| 24-11-15 | 130.24 | ▼-0.55 | ▼-0.42% |
| 24-11-14 | 130.79 | ▼-1.30 | ▼-0.98% |
| 24-11-13 | 132.09 | ▼-1.55 | ▼-1.16% |
| 24-11-12 | 133.64 | ▼-0.71 | ▼-0.53% |
| 24-11-11 | 134.35 | ▲3.58 | ▲2.74% |
| 24-11-08 | 130.77 | ▲2.21 | ▲1.72% |
| 24-11-07 | 128.56 | ▼-4.94 | ▼-3.7% |
| 24-11-06 | 133.50 | ▲15.21 | ▲12.86% |
| 24-11-05 | 118.29 | ▲3.07 | ▲2.66% |
| 24-11-04 | 115.22 | ▼-1.71 | ▼-1.46% |
| 24-11-01 | 116.93 | ▲0.33 | ▲0.28% |
| 24-10-31 | 116.60 | ▼-1.44 | ▼-1.22% |
| 24-10-30 | 118.04 | ▲0.33 | ▲0.28% |
| 24-10-29 | 117.71 | ▼-0.64 | ▼-0.54% |
| 24-10-28 | 118.35 | ▲3.08 | ▲2.67% |
| 24-10-25 | 115.27 | ▼-1.47 | ▼-1.26% |
| 24-10-24 | 116.74 | ▲0.27 | ▲0.23% |
| 24-10-23 | 116.47 | ▼-0.43 | ▼-0.37% |
| 24-10-22 | 116.90 | ▲1.40 | ▲1.21% |
| 24-10-21 | 115.50 | ▼-3.78 | ▼-3.17% |
| 24-10-18 | 119.28 | ▼-1.68 | ▼-1.39% |
| 24-10-17 | 120.96 | ▼-0.58 | ▼-0.48% |
| 24-10-16 | 121.54 | ▲1.84 | ▲1.54% |
| 24-10-15 | 119.70 | ▲0.46 | ▲0.39% |
| 24-10-14 | 119.24 | ▲0.74 | ▲0.62% |
| 24-10-11 | 118.50 | ▲3.23 | ▲2.8% |
| 24-10-10 | 115.27 | ▼-0.10 | ▼-0.09% |
| 24-10-09 | 115.37 | ▲1.24 | ▲1.09% |
| 24-10-08 | 114.13 | ▼-0.20 | ▼-0.17% |
| 24-10-07 | 114.33 | ▼-0.33 | ▼-0.29% |
| 24-10-04 | 114.66 | ▲1.29 | ▲1.14% |
| 24-10-03 | 113.37 | ▼-0.22 | ▼-0.19% |
| 24-10-02 | 113.59 | ▼-0.94 | ▼-0.82% |
| 24-10-01 | 114.53 | ▼-2.86 | ▼-2.44% |
| 24-09-30 | 117.39 | ▲0.69 | ▲0.59% |
| 24-09-27 | 116.70 | ▲0.27 | ▲0.23% |
| 24-09-26 | 116.43 | ▲1.34 | ▲1.16% |
| 24-09-25 | 115.09 | ▼-0.86 | ▼-0.74% |
| 24-09-24 | 115.95 | ▼-2.68 | ▼-2.26% |
| 24-09-23 | 118.63 | ▼-0.46 | ▼-0.39% |
| 24-09-20 | 119.09 | ▼-3.25 | ▼-2.66% |
| 24-09-19 | 122.34 | ▲2.83 | ▲2.37% |
| 24-09-18 | 119.51 | ▲0.33 | ▲0.28% |
| 24-09-17 | 119.18 | ▲0.03 | ▲0.03% |
| 24-09-16 | 119.15 | ▲1.14 | ▲0.97% |
| 24-09-13 | 118.01 | ▲3.12 | ▲2.72% |
| 24-09-12 | 114.89 | ▲0.86 | ▲0.75% |
| 24-09-11 | 114.03 | ▼-1.32 | ▼-1.14% |
| 24-09-10 | 115.35 | ▼-0.07 | ▼-0.06% |
| 24-09-09 | 115.42 | ▲0.10 | ▲0.09% |
| 24-09-06 | 115.32 | ▼-1.68 | ▼-1.44% |
| 24-09-05 | 117.00 | ▼-1.45 | ▼-1.22% |
| 24-09-04 | 118.45 | ▼-0.87 | ▼-0.73% |
| 24-09-03 | 119.32 | ▲0.58 | ▲0.49% |
| 24-08-30 | 118.74 | ▲0.96 | ▲0.82% |
| 24-08-29 | 117.78 | ▼-0.22 | ▼-0.19% |
| 24-08-28 | 118.00 | ▲1.02 | ▲0.87% |
| 24-08-27 | 116.98 | ▼-0.89 | ▼-0.76% |
| 24-08-26 | 117.87 | ▼-1.28 | ▼-1.07% |
| 24-08-23 | 119.15 | ▲4.50 | ▲3.92% |
| 24-08-22 | 114.65 | ▼-0.10 | ▼-0.09% |
| 24-08-21 | 114.75 | ▲0.95 | ▲0.83% |
| 24-08-20 | 113.80 | ▼-1.88 | ▼-1.63% |
| 24-08-19 | 115.68 | ▲0.83 | ▲0.72% |
| 24-08-16 | 114.85 | ▲1.49 | ▲1.31% |
| 24-08-15 | 113.36 | ▲1.87 | ▲1.68% |
| 24-08-14 | 111.49 | ▼-0.99 | ▼-0.88% |
| 24-08-13 | 112.48 | ▲1.12 | ▲1.01% |
| 24-08-12 | 111.36 | ▼-1.11 | ▼-0.99% |
| 24-08-09 | 112.47 | ▼-0.82 | ▼-0.72% |
| 24-08-08 | 113.29 | ▲1.41 | ▲1.26% |
| 24-08-07 | 111.88 | ▼-0.49 | ▼-0.44% |
| 24-08-06 | 112.37 | ▲0.22 | ▲0.2% |
| 24-08-05 | 112.15 | ▼-2.78 | ▼-2.42% |
| 24-08-02 | 114.93 | ▼-2.19 | ▼-1.87% |
| 24-08-01 | 117.12 | ▼-4.78 | ▼-3.92% |
| 24-07-31 | 121.90 | ▼-0.78 | ▼-0.64% |
| 24-07-30 | 122.68 | ▲2.40 | ▲2% |
| 24-07-29 | 120.28 | ▼-3.01 | ▼-2.44% |
| 24-07-26 | 123.29 | ▲0.86 | ▲0.7% |
| 24-07-25 | 122.43 | ▲2.50 | ▲2.08% |
| 24-07-24 | 119.93 | ▼-0.61 | ▼-0.51% |
| 24-07-23 | 120.54 | ▼-1.48 | ▼-1.21% |
| 24-07-22 | 122.02 | ▲1.76 | ▲1.46% |
| 24-07-19 | 120.26 | ▼-1.43 | ▼-1.18% |
| 24-07-18 | 121.69 | ▼-1.36 | ▼-1.11% |
| 24-07-17 | 123.05 | ▲3.28 | ▲2.74% |
| 24-07-16 | 119.77 | ▲5.16 | ▲4.5% |
| 24-07-15 | 114.61 | ▲3.86 | ▲3.49% |
| 24-07-12 | 110.75 | ▲0.41 | ▲0.37% |
| 24-07-11 | 110.34 | ▲3.03 | ▲2.82% |
| 24-07-10 | 107.31 | ▲1.42 | ▲1.34% |
| 24-07-09 | 105.89 | ▲0.99 | ▲0.94% |
| 24-07-08 | 104.90 | ▲0.37 | ▲0.35% |
| 24-07-05 | 104.53 | ▼-0.98 | ▼-0.93% |
| 24-07-03 | 105.51 | ▼-1.38 | ▼-1.29% |
| 24-07-02 | 106.89 | ▲1.15 | ▲1.09% |
| 24-07-01 | 105.74 | ▼-0.51 | ▼-0.48% |
| 24-06-28 | 106.25 | ▲0.68 | ▲0.64% |
| 24-06-27 | 105.57 | ▲1.15 | ▲1.1% |
| 24-06-26 | 104.42 | ▲0.45 | ▲0.43% |
| 24-06-25 | 103.97 | ▼-1.19 | ▼-1.13% |
| 24-06-24 | 105.16 | ▲1.91 | ▲1.85% |
| 24-06-21 | 103.25 | ▼-0.63 | ▼-0.61% |
| 24-06-20 | 103.88 | ▼-0.12 | ▼-0.12% |
| 24-06-18 | 104.00 | ▲1.34 | ▲1.31% |
| 24-06-17 | 102.66 | ▲1.35 | ▲1.33% |
| 24-06-14 | 101.31 | ▼-0.65 | ▼-0.64% |
| 24-06-13 | 101.96 | ▼-0.51 | ▼-0.5% |
| 24-06-12 | 102.47 | ▲1.84 | ▲1.83% |
| 24-06-11 | 100.63 | ▼-0.37 | ▼-0.37% |
| 24-06-10 | 101.00 | ▼-2.11 | ▼-2.05% |
| 24-06-07 | 103.11 | ▲0.40 | ▲0.39% |
| 24-06-06 | 102.71 | ▲0.53 | ▲0.52% |
| 24-06-05 | 102.18 | ▲0.49 | ▲0.48% |
| 24-06-04 | 101.69 | ▼-0.69 | ▼-0.67% |
| 24-06-03 | 102.38 | ▲0.16 | ▲0.16% |
| 24-05-31 | 102.22 | ▲0.54 | ▲0.53% |
| 24-05-30 | 101.68 | ▲1.50 | ▲1.5% |
| 24-05-29 | 100.18 | ▼-1.21 | ▼-1.19% |
| 24-05-28 | 101.39 | ▼-1.11 | ▼-1.08% |
| 24-05-24 | 102.50 | ▲1.05 | ▲1.03% |
| 24-05-23 | 101.45 | ▼-1.32 | ▼-1.28% |
| 24-05-22 | 102.77 | ▼-0.19 | ▼-0.18% |
| 24-05-21 | 102.96 | ▲0.38 | ▲0.37% |
| 24-05-20 | 102.58 | ▼-2.04 | ▼-1.95% |
| 24-05-17 | 104.62 | ▲0.55 | ▲0.53% |
| 24-05-16 | 104.07 | ▼-0.48 | ▼-0.46% |
| 24-05-15 | 104.55 | ▲0.94 | ▲0.91% |
| 24-05-14 | 103.61 | ▼-0.99 | ▼-0.95% |
| 24-05-13 | 104.60 | ▼-1.33 | ▼-1.26% |
| 24-05-10 | 105.93 | ▲0.07 | ▲0.07% |
| 24-05-09 | 105.86 | ▲0.45 | ▲0.43% |
| 24-05-08 | 105.41 | ▼-0.34 | ▼-0.32% |
| 24-05-07 | 105.75 | ▼-0.60 | ▼-0.56% |
| 24-05-06 | 106.35 | ▲1.79 | ▲1.71% |
| 24-05-03 | 104.56 | ▼-0.20 | ▼-0.19% |
| 24-05-02 | 104.76 | ▲0.74 | ▲0.71% |
| 24-05-01 | 104.02 | ▲3.00 | ▲2.97% |
| 24-04-30 | 101.02 | ▼-1.84 | ▼-1.79% |
| 24-04-29 | 102.86 | ▼-1.25 | ▼-1.2% |
| 24-04-26 | 104.11 | ▼-1.03 | ▼-0.98% |
| 24-04-25 | 105.14 | ▼-0.76 | ▼-0.72% |
| 24-04-24 | 105.90 | ▲2.06 | ▲1.98% |
| 24-04-23 | 103.84 | ▲0.30 | ▲0.29% |
| 24-04-22 | 103.54 | ▲0.53 | ▲0.51% |
| 24-04-19 | 103.01 | ▲3.03 | ▲3.03% |
| 24-04-18 | 99.98 | ▲1.28 | ▲1.3% |
| 24-04-17 | 98.70 | ▲0.35 | ▲0.36% |
| 24-04-16 | 98.35 | ▼-0.75 | ▼-0.76% |