[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Cigna : 시그나 ( CI:US )
329.47USD ▲ 0.73 (0.22%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 329.47 | ▲0.73 | ▲0.22% |
| 25-04-15 | 328.74 | ▼-0.10 | ▼-0.03% |
| 25-04-14 | 328.84 | ▼-0.59 | ▼-0.18% |
| 25-04-11 | 329.43 | ▲2.02 | ▲0.62% |
| 25-04-10 | 327.41 | ▲7.51 | ▲2.35% |
| 25-04-09 | 319.90 | ▲6.33 | ▲2.02% |
| 25-04-08 | 313.57 | ▼-1.24 | ▼-0.39% |
| 25-04-07 | 314.81 | ▼-7.09 | ▼-2.2% |
| 25-04-04 | 321.90 | ▼-16.94 | ▼-5% |
| 25-04-03 | 338.84 | ▲6.79 | ▲2.04% |
| 25-04-02 | 332.05 | ▲1.06 | ▲0.32% |
| 25-04-01 | 330.99 | ▲1.52 | ▲0.46% |
| 25-03-31 | 329.47 | ▲4.57 | ▲1.41% |
| 25-03-28 | 324.90 | ▲0.17 | ▲0.05% |
| 25-03-27 | 324.73 | ▲3.42 | ▲1.06% |
| 25-03-26 | 321.31 | ▲4.53 | ▲1.43% |
| 25-03-25 | 316.78 | ▼-4.05 | ▼-1.26% |
| 25-03-24 | 320.83 | ▲4.14 | ▲1.31% |
| 25-03-21 | 316.69 | ▼-4.59 | ▼-1.43% |
| 25-03-20 | 321.28 | ▲0.60 | ▲0.19% |
| 25-03-19 | 320.68 | ▼-1.68 | ▼-0.52% |
| 25-03-18 | 322.36 | ▲5.10 | ▲1.61% |
| 25-03-17 | 317.26 | ▲3.95 | ▲1.26% |
| 25-03-14 | 313.31 | ▲1.74 | ▲0.56% |
| 25-03-13 | 311.57 | ▲0.28 | ▲0.09% |
| 25-03-12 | 311.29 | ▼-5.84 | ▼-1.84% |
| 25-03-11 | 317.13 | ▼-9.66 | ▼-2.96% |
| 25-03-10 | 326.79 | ▲5.31 | ▲1.65% |
| 25-03-07 | 321.48 | ▲5.97 | ▲1.89% |
| 25-03-06 | 315.51 | ▲5.77 | ▲1.86% |
| 25-03-05 | 309.74 | ▲0.81 | ▲0.26% |
| 25-03-04 | 308.93 | ▼-2.39 | ▼-0.77% |
| 25-03-03 | 311.32 | ▲2.75 | ▲0.89% |
| 25-02-28 | 308.57 | ▲5.35 | ▲1.76% |
| 25-02-27 | 303.22 | ▼-1.88 | ▼-0.62% |
| 25-02-26 | 305.10 | ▼-9.17 | ▼-2.92% |
| 25-02-25 | 314.27 | ▲14.05 | ▲4.68% |
| 25-02-24 | 300.22 | ▲0.38 | ▲0.13% |
| 25-02-21 | 299.84 | ▼-0.28 | ▼-0.09% |
| 25-02-20 | 300.12 | ▲2.84 | ▲0.96% |
| 25-02-19 | 297.28 | ▲2.49 | ▲0.84% |
| 25-02-18 | 294.79 | ▲2.70 | ▲0.92% |
| 25-02-14 | 292.09 | ▼-7.74 | ▼-2.58% |
| 25-02-13 | 299.83 | ▲7.16 | ▲2.45% |
| 25-02-12 | 292.67 | ▼-2.38 | ▼-0.81% |
| 25-02-11 | 295.05 | ▲1.86 | ▲0.63% |
| 25-02-10 | 293.19 | ▲6.61 | ▲2.31% |
| 25-02-07 | 286.58 | ▼-0.41 | ▼-0.14% |
| 25-02-06 | 286.99 | ▼-6.08 | ▼-2.07% |
| 25-02-05 | 293.07 | ▲0.84 | ▲0.29% |
| 25-02-04 | 292.23 | ▼-0.40 | ▼-0.14% |
| 25-02-03 | 292.63 | ▼-1.41 | ▼-0.48% |
| 25-01-31 | 294.04 | ▲11.95 | ▲4.24% |
| 25-01-30 | 282.09 | ▼-21.50 | ▼-7.08% |
| 25-01-29 | 303.59 | ▲0.86 | ▲0.28% |
| 25-01-28 | 302.73 | ▼-3.33 | ▼-1.09% |
| 25-01-27 | 306.06 | ▲11.82 | ▲4.02% |
| 25-01-24 | 294.24 | ▼-0.80 | ▼-0.27% |
| 25-01-23 | 295.04 | ▲5.82 | ▲2.01% |
| 25-01-22 | 289.22 | ▲0.82 | ▲0.28% |
| 25-01-21 | 288.40 | ▲4.05 | ▲1.42% |
| 25-01-17 | 284.35 | ▲3.12 | ▲1.11% |
| 25-01-16 | 281.23 | ▼-3.33 | ▼-1.17% |
| 25-01-15 | 284.56 | ▼-0.40 | ▼-0.14% |
| 25-01-14 | 284.96 | ▲3.08 | ▲1.09% |
| 25-01-13 | 281.88 | ▲2.84 | ▲1.02% |
| 25-01-10 | 279.04 | ▼-0.12 | ▼-0.04% |
| 25-01-08 | 279.16 | ▼-0.67 | ▼-0.24% |
| 25-01-07 | 279.83 | ▲0.41 | ▲0.15% |
| 25-01-06 | 279.42 | ▼-1.29 | ▼-0.46% |
| 25-01-03 | 280.71 | ▲6.32 | ▲2.3% |
| 25-01-02 | 274.39 | ▼-1.44 | ▼-0.52% |
| 24-12-31 | 275.83 | ▲0.58 | ▲0.21% |
| 24-12-30 | 275.25 | ▼-3.26 | ▼-1.17% |
| 24-12-27 | 278.51 | ▼-3.06 | ▼-1.09% |
| 24-12-26 | 281.57 | ▲2.56 | ▲0.92% |
| 24-12-24 | 279.01 | ▼-2.70 | ▼-0.96% |
| 24-12-23 | 281.71 | ▲4.88 | ▲1.76% |
| 24-12-20 | 276.83 | ▲1.62 | ▲0.59% |
| 24-12-19 | 275.21 | ▼-7.81 | ▼-2.76% |
| 24-12-18 | 283.02 | ▲17.27 | ▲6.5% |
| 24-12-17 | 265.75 | ▼-7.02 | ▼-2.57% |
| 24-12-16 | 272.77 | ▼-8.95 | ▼-3.18% |
| 24-12-13 | 281.72 | ▼-1.14 | ▼-0.4% |
| 24-12-12 | 282.86 | ▼-11.18 | ▼-3.8% |
| 24-12-11 | 294.04 | ▼-17.31 | ▼-5.56% |
| 24-12-10 | 311.35 | ▼-8.32 | ▼-2.6% |
| 24-12-09 | 319.67 | ▲1.88 | ▲0.59% |
| 24-12-06 | 317.79 | ▼-4.67 | ▼-1.45% |
| 24-12-05 | 322.46 | ▼-8.22 | ▼-2.49% |
| 24-12-04 | 330.68 | ▼-4.12 | ▼-1.23% |
| 24-12-03 | 334.80 | ▼-2.60 | ▼-0.77% |
| 24-12-02 | 337.40 | ▼-0.29 | ▼-0.09% |
| 24-11-29 | 337.69 | ▲1.47 | ▲0.44% |
| 24-11-27 | 336.22 | ▲1.38 | ▲0.41% |
| 24-11-26 | 334.84 | ▲1.87 | ▲0.56% |
| 24-11-25 | 332.97 | ▲4.24 | ▲1.29% |
| 24-11-22 | 328.73 | ▼-1.32 | ▼-0.4% |
| 24-11-21 | 330.05 | ▲7.03 | ▲2.18% |
| 24-11-20 | 323.02 | ▲0.65 | ▲0.2% |
| 24-11-19 | 322.37 | ▼-0.03 | ▼-0.01% |
| 24-11-18 | 322.40 | ▲0.98 | ▲0.3% |
| 24-11-15 | 321.42 | ▼-2.62 | ▼-0.81% |
| 24-11-14 | 324.04 | ▼-8.33 | ▼-2.51% |
| 24-11-13 | 332.37 | ▼-7.30 | ▼-2.15% |
| 24-11-12 | 339.67 | ▲19.94 | ▲6.24% |
| 24-11-08 | 319.73 | ▲0.37 | ▲0.12% |
| 24-11-07 | 319.36 | ▲4.32 | ▲1.37% |
| 24-11-06 | 315.04 | ▼-3.54 | ▼-1.11% |
| 24-11-05 | 318.58 | ▲6.85 | ▲2.2% |
| 24-11-04 | 311.73 | ▼-4.37 | ▼-1.38% |
| 24-11-01 | 316.10 | ▲1.38 | ▲0.44% |
| 24-10-31 | 314.72 | ▲2.07 | ▲0.66% |
| 24-10-30 | 312.65 | ▲4.53 | ▲1.47% |
| 24-10-29 | 308.12 | ▼-6.99 | ▼-2.22% |
| 24-10-28 | 315.11 | ▼-1.30 | ▼-0.41% |
| 24-10-25 | 316.41 | ▼-2.18 | ▼-0.68% |
| 24-10-24 | 318.59 | ▲0.72 | ▲0.23% |
| 24-10-23 | 317.87 | ▲0.26 | ▲0.08% |
| 24-10-22 | 317.61 | ▼-2.54 | ▼-0.79% |
| 24-10-21 | 320.15 | ▼-16.17 | ▼-4.81% |
| 24-10-18 | 336.32 | ▼-16.44 | ▼-4.66% |
| 24-10-17 | 352.76 | ▼-5.94 | ▼-1.66% |
| 24-10-16 | 358.70 | ▲10.25 | ▲2.94% |
| 24-10-15 | 348.45 | ▼-1.59 | ▼-0.45% |
| 24-10-11 | 350.04 | ▼-0.72 | ▼-0.21% |
| 24-10-10 | 350.76 | ▲4.24 | ▲1.22% |
| 24-10-09 | 346.52 | ▲1.93 | ▲0.56% |
| 24-10-08 | 344.59 | ▲4.47 | ▲1.31% |
| 24-10-07 | 340.12 | ▼-1.33 | ▼-0.39% |
| 24-10-04 | 341.45 | ▲0.99 | ▲0.29% |
| 24-10-03 | 340.46 | ▼-0.12 | ▼-0.04% |
| 24-10-02 | 340.58 | ▼-7.53 | ▼-2.16% |
| 24-10-01 | 348.11 | ▲1.72 | ▲0.5% |
| 24-09-30 | 346.39 | ▼-1.41 | ▼-0.41% |
| 24-09-27 | 347.80 | ▲2.94 | ▲0.85% |
| 24-09-26 | 344.86 | ▼-3.71 | ▼-1.06% |
| 24-09-25 | 348.57 | ▼-4.18 | ▼-1.18% |
| 24-09-24 | 352.75 | ▼-2.36 | ▼-0.66% |
| 24-09-23 | 355.11 | ▼-1.00 | ▼-0.28% |
| 24-09-20 | 356.11 | ▼-1.49 | ▼-0.42% |
| 24-09-19 | 357.60 | ▲1.83 | ▲0.51% |
| 24-09-18 | 355.77 | ▼-0.29 | ▼-0.08% |
| 24-09-17 | 356.06 | ▼-10.98 | ▼-2.99% |
| 24-09-16 | 367.04 | ▲2.37 | ▲0.65% |
| 24-09-13 | 364.67 | ▲2.65 | ▲0.73% |
| 24-09-12 | 362.02 | ▲4.04 | ▲1.13% |
| 24-09-11 | 357.98 | ▼-0.18 | ▼-0.05% |
| 24-09-10 | 358.16 | ▲0.05 | ▲0.01% |
| 24-09-09 | 358.11 | ▲4.48 | ▲1.27% |
| 24-09-06 | 353.63 | ▼-0.91 | ▼-0.26% |
| 24-09-05 | 354.54 | ▼-12.14 | ▼-3.31% |
| 24-09-04 | 366.68 | ▲1.05 | ▲0.29% |
| 24-09-03 | 365.63 | ▲3.72 | ▲1.03% |
| 24-08-30 | 361.91 | ▲0.79 | ▲0.22% |
| 24-08-29 | 361.12 | ▲3.11 | ▲0.87% |
| 24-08-28 | 358.01 | ▲3.89 | ▲1.1% |
| 24-08-27 | 354.12 | ▲0.42 | ▲0.12% |
| 24-08-26 | 353.70 | ▼-0.63 | ▼-0.18% |
| 24-08-23 | 354.33 | ▲8.14 | ▲2.35% |
| 24-08-22 | 346.19 | ▲4.25 | ▲1.24% |
| 24-08-21 | 341.94 | ▼-0.80 | ▼-0.23% |
| 24-08-20 | 342.74 | ▲0.67 | ▲0.2% |
| 24-08-19 | 342.07 | ▼-0.44 | ▼-0.13% |
| 24-08-16 | 342.51 | ▲6.25 | ▲1.86% |
| 24-08-15 | 336.26 | ▲1.44 | ▲0.43% |
| 24-08-14 | 334.82 | ▲1.74 | ▲0.52% |
| 24-08-13 | 333.08 | ▲4.99 | ▲1.52% |
| 24-08-12 | 328.09 | ▼-9.05 | ▼-2.68% |
| 24-08-09 | 337.14 | ▲2.14 | ▲0.64% |
| 24-08-08 | 335.00 | ▲6.33 | ▲1.93% |
| 24-08-07 | 328.67 | ▲0.05 | ▲0.02% |
| 24-08-06 | 328.62 | ▲3.26 | ▲1% |
| 24-08-05 | 325.36 | ▼-11.96 | ▼-3.55% |
| 24-08-02 | 337.32 | ▲5.13 | ▲1.54% |
| 24-08-01 | 332.19 | ▼-15.94 | ▼-4.58% |
| 24-07-31 | 348.13 | ▼-5.05 | ▼-1.43% |
| 24-07-30 | 353.18 | ▲6.85 | ▲1.98% |
| 24-07-29 | 346.33 | ▲3.19 | ▲0.93% |
| 24-07-26 | 343.14 | ▲2.40 | ▲0.7% |
| 24-07-25 | 340.74 | ▼-1.65 | ▼-0.48% |
| 24-07-24 | 342.39 | ▲6.91 | ▲2.06% |
| 24-07-23 | 335.48 | ▼-0.13 | ▼-0.04% |
| 24-07-22 | 335.61 | ▼-0.23 | ▼-0.07% |
| 24-07-19 | 335.84 | ▼-4.91 | ▼-1.44% |
| 24-07-18 | 340.75 | ▼-4.41 | ▼-1.28% |
| 24-07-17 | 345.16 | ▲5.26 | ▲1.55% |
| 24-07-16 | 339.90 | ▲8.43 | ▲2.54% |
| 24-07-15 | 331.47 | ▼-3.40 | ▼-1.02% |
| 24-07-12 | 334.87 | ▲1.72 | ▲0.52% |
| 24-07-11 | 333.15 | ▲3.46 | ▲1.05% |
| 24-07-10 | 329.69 | ▲1.26 | ▲0.38% |
| 24-07-09 | 328.43 | ▲4.61 | ▲1.42% |
| 24-07-08 | 323.82 | ▲4.93 | ▲1.55% |
| 24-07-05 | 318.89 | ▼-6.28 | ▼-1.93% |
| 24-07-03 | 325.17 | ▼-0.56 | ▼-0.17% |
| 24-07-02 | 325.73 | ▼-0.58 | ▼-0.18% |
| 24-07-01 | 326.31 | ▼-3.78 | ▼-1.15% |
| 24-06-28 | 330.09 | ▼-3.84 | ▼-1.15% |
| 24-06-27 | 333.93 | ▼-3.80 | ▼-1.13% |
| 24-06-26 | 337.73 | ▼-0.99 | ▼-0.29% |
| 24-06-25 | 338.72 | ▼-4.28 | ▼-1.25% |
| 24-06-24 | 343.00 | ▲3.29 | ▲0.97% |
| 24-06-21 | 339.71 | ▲2.04 | ▲0.6% |
| 24-06-20 | 337.67 | ▲3.25 | ▲0.97% |
| 24-06-18 | 334.42 | ▲0.76 | ▲0.23% |
| 24-06-17 | 333.66 | ▲0.60 | ▲0.18% |
| 24-06-14 | 333.06 | ▼-1.20 | ▼-0.36% |
| 24-06-13 | 334.26 | ▼-1.71 | ▼-0.51% |
| 24-06-12 | 335.97 | ▼-1.92 | ▼-0.57% |
| 24-06-11 | 337.89 | ▼-0.83 | ▼-0.25% |
| 24-06-10 | 338.72 | ▲0.31 | ▲0.09% |
| 24-06-07 | 338.41 | ▲0.27 | ▲0.08% |
| 24-06-06 | 338.14 | ▲4.02 | ▲1.2% |
| 24-06-05 | 334.12 | ▼-2.97 | ▼-0.88% |
| 24-06-04 | 337.09 | ▼-4.47 | ▼-1.31% |
| 24-06-03 | 341.56 | ▼-2.36 | ▼-0.69% |
| 24-05-31 | 343.92 | ▲12.44 | ▲3.75% |
| 24-05-30 | 331.48 | ▼-1.27 | ▼-0.38% |
| 24-05-29 | 332.75 | ▼-0.36 | ▼-0.11% |
| 24-05-28 | 333.11 | ▲0.69 | ▲0.21% |
| 24-05-24 | 332.42 | ▼-5.30 | ▼-1.57% |
| 24-05-23 | 337.72 | ▲1.50 | ▲0.45% |
| 24-05-22 | 336.22 | ▼-0.58 | ▼-0.17% |
| 24-05-21 | 336.80 | ▲3.66 | ▲1.1% |
| 24-05-20 | 333.14 | ▼-5.57 | ▼-1.64% |
| 24-05-17 | 338.71 | ▼-0.70 | ▼-0.21% |
| 24-05-16 | 339.41 | ▼-3.88 | ▼-1.13% |
| 24-05-15 | 343.29 | ▼-3.08 | ▼-0.89% |
| 24-05-14 | 346.37 | ▼-2.29 | ▼-0.66% |
| 24-05-13 | 348.66 | ▲0.29 | ▲0.08% |
| 24-05-10 | 348.37 | ▼-2.59 | ▼-0.74% |
| 24-05-09 | 350.96 | ▲3.56 | ▲1.02% |
| 24-05-08 | 347.40 | ▲0.64 | ▲0.18% |
| 24-05-07 | 346.76 | ▲5.11 | ▲1.5% |
| 24-05-06 | 341.65 | ▲0.13 | ▲0.04% |
| 24-05-03 | 341.52 | ▼-15.26 | ▼-4.28% |
| 24-05-01 | 356.78 | ▼-0.76 | ▼-0.21% |
| 24-04-30 | 357.54 | ▲1.03 | ▲0.29% |
| 24-04-29 | 356.51 | ▲1.99 | ▲0.56% |
| 24-04-26 | 354.52 | ▲0.22 | ▲0.06% |
| 24-04-25 | 354.30 | ▲1.96 | ▲0.56% |
| 24-04-24 | 352.34 | ▲0.09 | ▲0.03% |
| 24-04-23 | 352.25 | ▼-0.66 | ▼-0.19% |
| 24-04-22 | 352.91 | ▲0.46 | ▲0.13% |
| 24-04-19 | 352.45 | ▲3.77 | ▲1.08% |
| 24-04-18 | 348.68 | ▲2.41 | ▲0.7% |