[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Cohu : ( COHU:US )
14.32USD ▼ -0.07 (-0.49%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 14.32 | ▼-0.07 | ▼-0.49% |
| 25-04-11 | 14.39 | ▲0.09 | ▲0.63% |
| 25-04-10 | 14.30 | ▼-0.91 | ▼-5.98% |
| 25-04-09 | 15.21 | ▲1.88 | ▲14.1% |
| 25-04-08 | 13.33 | ▼-0.59 | ▼-4.24% |
| 25-04-07 | 13.92 | ▲0.54 | ▲4.04% |
| 25-04-04 | 13.38 | ▼-0.34 | ▼-2.48% |
| 25-04-03 | 13.72 | ▼-1.69 | ▼-10.97% |
| 25-04-02 | 15.41 | ▲0.69 | ▲4.69% |
| 25-04-01 | 14.72 | ▲0.01 | ▲0.07% |
| 25-03-31 | 14.71 | ▼-0.39 | ▼-2.58% |
| 25-03-28 | 15.10 | ▼-1.26 | ▼-7.7% |
| 25-03-27 | 16.36 | ▼-0.21 | ▼-1.27% |
| 25-03-26 | 16.57 | ▼-0.56 | ▼-3.27% |
| 25-03-25 | 17.13 | ▼-0.24 | ▼-1.38% |
| 25-03-24 | 17.37 | ▲0.81 | ▲4.89% |
| 25-03-21 | 16.56 | ▼-0.33 | ▼-1.95% |
| 25-03-20 | 16.89 | ▼-0.23 | ▼-1.34% |
| 25-03-19 | 17.12 | ▲0.08 | ▲0.47% |
| 25-03-18 | 17.04 | ▼-0.22 | ▼-1.27% |
| 25-03-17 | 17.26 | ▲0.23 | ▲1.35% |
| 25-03-14 | 17.03 | ▲0.50 | ▲3.02% |
| 25-03-13 | 16.53 | ▲0.01 | ▲0.06% |
| 25-03-12 | 16.52 | ▲0.01 | ▲0.06% |
| 25-03-11 | 16.51 | ▲0.51 | ▲3.19% |
| 25-03-10 | 16.00 | ▼-1.18 | ▼-6.87% |
| 25-03-07 | 17.18 | ▼-0.83 | ▼-4.61% |
| 25-03-06 | 18.01 | ▼-0.38 | ▼-2.07% |
| 25-03-05 | 18.39 | ▲0.39 | ▲2.17% |
| 25-03-04 | 18.00 | ▲0.23 | ▲1.29% |
| 25-03-03 | 17.77 | ▼-1.89 | ▼-9.61% |
| 25-02-28 | 19.66 | ▼-0.26 | ▼-1.31% |
| 25-02-27 | 19.92 | ▼-0.39 | ▼-1.92% |
| 25-02-26 | 20.31 | ▲0.91 | ▲4.69% |
| 25-02-25 | 19.40 | ▲0.06 | ▲0.31% |
| 25-02-24 | 19.34 | ▼-1.69 | ▼-8.04% |
| 25-02-21 | 21.03 | ▼-0.43 | ▼-2% |
| 25-02-20 | 21.46 | ▲0.07 | ▲0.33% |
| 25-02-19 | 21.39 | ▲0.07 | ▲0.33% |
| 25-02-18 | 21.32 | ▲0.20 | ▲0.95% |
| 25-02-17 | 21.12 | -0.00 | -0% |
| 25-02-14 | 21.12 | ▼-0.35 | ▼-1.63% |
| 25-02-13 | 21.47 | ▲0.60 | ▲2.87% |
| 25-02-12 | 20.87 | ▼-0.37 | ▼-1.74% |
| 25-02-11 | 21.24 | ▼-0.53 | ▼-2.43% |
| 25-02-10 | 21.77 | ▲0.05 | ▲0.23% |
| 25-02-07 | 21.72 | ▼-1.21 | ▼-5.28% |
| 25-02-06 | 22.93 | ▼-0.67 | ▼-2.84% |
| 25-02-05 | 23.60 | ▲0.71 | ▲3.1% |
| 25-02-04 | 22.89 | ▲0.42 | ▲1.87% |
| 25-02-03 | 22.47 | ▼-0.44 | ▼-1.92% |
| 25-01-31 | 22.91 | ▲0.26 | ▲1.15% |
| 25-01-30 | 22.65 | ▲0.18 | ▲0.8% |
| 25-01-29 | 22.47 | ▲0.46 | ▲2.09% |
| 25-01-28 | 22.01 | ▼-0.44 | ▼-1.96% |
| 25-01-27 | 22.45 | ▼-1.50 | ▼-6.26% |
| 25-01-24 | 23.95 | ▼-0.52 | ▼-2.13% |
| 25-01-23 | 24.47 | ▼-0.06 | ▼-0.24% |
| 25-01-22 | 24.53 | ▼-0.34 | ▼-1.37% |
| 25-01-21 | 24.87 | ▲0.47 | ▲1.93% |
| 25-01-17 | 24.40 | ▲0.16 | ▲0.66% |
| 25-01-16 | 24.24 | ▲0.02 | ▲0.08% |
| 25-01-15 | 24.22 | ▲0.22 | ▲0.92% |
| 25-01-14 | 24.00 | ▲0.37 | ▲1.57% |
| 25-01-13 | 23.63 | ▼-1.76 | ▼-6.93% |
| 25-01-10 | 25.39 | ▼-0.98 | ▼-3.72% |
| 25-01-08 | 26.37 | ▼-0.83 | ▼-3.05% |
| 25-01-07 | 27.20 | ▼-0.24 | ▼-0.87% |
| 25-01-06 | 27.44 | ▲0.58 | ▲2.16% |
| 25-01-03 | 26.86 | ▲0.41 | ▲1.55% |
| 25-01-02 | 26.45 | ▼-0.25 | ▼-0.94% |
| 24-12-31 | 26.70 | ▲0.28 | ▲1.06% |
| 24-12-30 | 26.42 | ▼-0.41 | ▼-1.53% |
| 24-12-27 | 26.83 | ▼-0.62 | ▼-2.26% |
| 24-12-26 | 27.45 | ▲0.62 | ▲2.31% |
| 24-12-24 | 26.83 | ▲0.49 | ▲1.86% |
| 24-12-23 | 26.34 | ▲1.06 | ▲4.19% |
| 24-12-20 | 25.28 | ▼-0.27 | ▼-1.06% |
| 24-12-19 | 25.55 | ▼-0.73 | ▼-2.78% |
| 24-12-18 | 26.28 | ▼-1.13 | ▼-4.12% |
| 24-12-17 | 27.41 | ▼-0.34 | ▼-1.23% |
| 24-12-16 | 27.75 | ▲0.59 | ▲2.17% |
| 24-12-13 | 27.16 | ▼-0.08 | ▼-0.29% |
| 24-12-12 | 27.24 | ▲0.32 | ▲1.19% |
| 24-12-11 | 26.92 | ▼-0.13 | ▼-0.48% |
| 24-12-10 | 27.05 | ▼-0.41 | ▼-1.49% |
| 24-12-09 | 27.46 | ▲0.92 | ▲3.47% |
| 24-12-06 | 26.54 | ▲0.31 | ▲1.18% |
| 24-12-05 | 26.23 | ▼-0.57 | ▼-2.13% |
| 24-12-04 | 26.80 | ▼-0.25 | ▼-0.92% |
| 24-12-03 | 27.05 | ▼-0.82 | ▼-2.94% |
| 24-12-02 | 27.87 | ▲1.47 | ▲5.57% |
| 24-11-29 | 26.40 | ▲0.42 | ▲1.62% |
| 24-11-27 | 25.98 | ▲0.13 | ▲0.5% |
| 24-11-26 | 25.85 | ▼-1.22 | ▼-4.51% |
| 24-11-25 | 27.07 | ▲0.42 | ▲1.58% |
| 24-11-22 | 26.65 | ▲0.55 | ▲2.11% |
| 24-11-21 | 26.10 | ▲0.57 | ▲2.23% |
| 24-11-20 | 25.53 | ▲0.17 | ▲0.67% |
| 24-11-19 | 25.36 | -0.00 | -0% |
| 24-11-18 | 25.36 | ▲0.37 | ▲1.48% |
| 24-11-15 | 24.99 | ▼-0.44 | ▼-1.73% |
| 24-11-14 | 25.43 | ▼-0.44 | ▼-1.7% |
| 24-11-13 | 25.87 | ▼-1.07 | ▼-3.97% |
| 24-11-12 | 26.94 | ▼-0.92 | ▼-3.3% |
| 24-11-11 | 27.86 | ▼-0.41 | ▼-1.45% |
| 24-11-08 | 28.27 | ▼-0.13 | ▼-0.46% |
| 24-11-07 | 28.40 | ▼-0.17 | ▼-0.6% |
| 24-11-06 | 28.57 | ▲1.02 | ▲3.7% |
| 24-11-05 | 27.55 | ▲1.04 | ▲3.92% |
| 24-11-04 | 26.51 | ▼-0.84 | ▼-3.07% |
| 24-11-01 | 27.35 | ▲2.43 | ▲9.75% |
| 24-10-31 | 24.92 | ▼-1.03 | ▼-3.97% |
| 24-10-30 | 25.95 | ▼-0.60 | ▼-2.26% |
| 24-10-29 | 26.55 | ▲0.08 | ▲0.3% |
| 24-10-28 | 26.47 | ▲0.58 | ▲2.24% |
| 24-10-25 | 25.89 | ▲0.66 | ▲2.62% |
| 24-10-24 | 25.23 | ▲0.62 | ▲2.52% |
| 24-10-23 | 24.61 | ▼-0.12 | ▼-0.49% |
| 24-10-22 | 24.73 | ▼-0.45 | ▼-1.79% |
| 24-10-21 | 25.18 | ▼-0.15 | ▼-0.59% |
| 24-10-18 | 25.33 | ▲0.15 | ▲0.6% |
| 24-10-17 | 25.18 | ▲0.25 | ▲1% |
| 24-10-16 | 24.93 | ▼-0.28 | ▼-1.11% |
| 24-10-15 | 25.21 | ▼-0.90 | ▼-3.45% |
| 24-10-14 | 26.11 | ▲0.64 | ▲2.51% |
| 24-10-11 | 25.47 | ▲0.91 | ▲3.71% |
| 24-10-10 | 24.56 | ▼-0.24 | ▼-0.97% |
| 24-10-09 | 24.80 | ▲0.13 | ▲0.53% |
| 24-10-08 | 24.67 | ▼-0.04 | ▼-0.16% |
| 24-10-07 | 24.71 | ▲0.03 | ▲0.12% |
| 24-10-04 | 24.68 | ▲0.26 | ▲1.06% |
| 24-10-03 | 24.42 | ▼-0.61 | ▼-2.44% |
| 24-10-02 | 25.03 | ▲0.34 | ▲1.38% |
| 24-10-01 | 24.69 | ▼-1.01 | ▼-3.93% |
| 24-09-30 | 25.70 | ▼-0.25 | ▼-0.96% |
| 24-09-27 | 25.95 | ▲0.38 | ▲1.49% |
| 24-09-26 | 25.57 | ▲1.49 | ▲6.19% |
| 24-09-25 | 24.08 | ▼-0.14 | ▼-0.58% |
| 24-09-24 | 24.22 | ▼-0.28 | ▼-1.14% |
| 24-09-23 | 24.50 | ▼-0.29 | ▼-1.17% |
| 24-09-20 | 24.79 | ▼-0.84 | ▼-3.28% |
| 24-09-19 | 25.63 | ▲1.09 | ▲4.44% |
| 24-09-18 | 24.54 | ▼-0.41 | ▼-1.64% |
| 24-09-17 | 24.95 | ▲0.22 | ▲0.89% |
| 24-09-16 | 24.73 | ▼-0.42 | ▼-1.67% |
| 24-09-13 | 25.15 | ▲1.34 | ▲5.63% |
| 24-09-12 | 23.81 | ▼-0.02 | ▼-0.08% |
| 24-09-11 | 23.83 | ▲0.64 | ▲2.76% |
| 24-09-10 | 23.19 | ▼-0.16 | ▼-0.69% |
| 24-09-09 | 23.35 | ▼-0.83 | ▼-3.43% |
| 24-09-06 | 24.18 | ▼-0.83 | ▼-3.32% |
| 24-09-05 | 25.01 | ▼-0.10 | ▼-0.4% |
| 24-09-04 | 25.11 | ▼-0.17 | ▼-0.67% |
| 24-09-03 | 25.28 | ▼-1.63 | ▼-6.06% |
| 24-08-30 | 26.91 | ▲0.55 | ▲2.09% |
| 24-08-29 | 26.36 | ▲0.66 | ▲2.57% |
| 24-08-28 | 25.70 | ▼-0.67 | ▼-2.54% |
| 24-08-27 | 26.37 | ▲0.05 | ▲0.19% |
| 24-08-26 | 26.32 | ▼-0.55 | ▼-2.05% |
| 24-08-23 | 26.87 | ▲0.78 | ▲2.99% |
| 24-08-22 | 26.09 | ▼-0.99 | ▼-3.66% |
| 24-08-21 | 27.08 | ▲0.99 | ▲3.79% |
| 24-08-20 | 26.09 | ▼-0.35 | ▼-1.32% |
| 24-08-19 | 26.44 | ▲0.53 | ▲2.05% |
| 24-08-16 | 25.91 | ▲0.32 | ▲1.25% |
| 24-08-15 | 25.59 | ▲1.04 | ▲4.24% |
| 24-08-14 | 24.55 | ▼-0.43 | ▼-1.72% |
| 24-08-13 | 24.98 | ▲0.73 | ▲3.01% |
| 24-08-12 | 24.25 | ▼-0.45 | ▼-1.82% |
| 24-08-09 | 24.70 | ▼-0.18 | ▼-0.72% |
| 24-08-08 | 24.88 | ▲0.77 | ▲3.19% |
| 24-08-07 | 24.11 | ▼-0.86 | ▼-3.44% |
| 24-08-06 | 24.97 | ▼-0.50 | ▼-1.96% |
| 24-08-05 | 25.47 | ▼-1.15 | ▼-4.32% |
| 24-08-02 | 26.62 | ▼-1.39 | ▼-4.96% |
| 24-08-01 | 28.01 | ▼-3.98 | ▼-12.44% |
| 24-07-31 | 31.99 | ▲0.97 | ▲3.13% |
| 24-07-30 | 31.02 | ▼-0.84 | ▼-2.64% |
| 24-07-29 | 31.86 | ▲0.52 | ▲1.66% |
| 24-07-26 | 31.34 | ▲0.29 | ▲0.93% |
| 24-07-25 | 31.05 | ▼-0.38 | ▼-1.21% |
| 24-07-24 | 31.43 | ▼-2.03 | ▼-6.07% |
| 24-07-23 | 33.46 | ▲0.37 | ▲1.12% |
| 24-07-22 | 33.09 | ▲1.43 | ▲4.52% |
| 24-07-19 | 31.66 | ▼-1.08 | ▼-3.3% |
| 24-07-18 | 32.74 | ▼-1.28 | ▼-3.76% |
| 24-07-17 | 34.02 | ▼-1.38 | ▼-3.9% |
| 24-07-16 | 35.40 | ▲0.63 | ▲1.81% |
| 24-07-15 | 34.77 | ▼-0.47 | ▼-1.33% |
| 24-07-12 | 35.24 | ▲0.01 | ▲0.03% |
| 24-07-11 | 35.23 | ▼-0.30 | ▼-0.84% |
| 24-07-10 | 35.53 | ▲0.72 | ▲2.07% |
| 24-07-09 | 34.81 | ▲0.60 | ▲1.75% |
| 24-07-08 | 34.21 | ▲0.68 | ▲2.03% |
| 24-07-05 | 33.53 | ▲0.16 | ▲0.48% |
| 24-07-03 | 33.37 | ▼-0.06 | ▼-0.18% |
| 24-07-02 | 33.43 | ▲1.04 | ▲3.21% |
| 24-07-01 | 32.39 | ▼-0.71 | ▼-2.15% |
| 24-06-28 | 33.10 | ▲1.16 | ▲3.63% |
| 24-06-27 | 31.94 | ▲0.54 | ▲1.72% |
| 24-06-26 | 31.40 | ▼-0.78 | ▼-2.42% |
| 24-06-25 | 32.18 | ▲0.34 | ▲1.07% |
| 24-06-24 | 31.84 | ▼-0.15 | ▼-0.47% |
| 24-06-21 | 31.99 | ▼-0.11 | ▼-0.34% |
| 24-06-20 | 32.10 | ▼-0.16 | ▼-0.5% |
| 24-06-18 | 32.26 | ▲0.65 | ▲2.06% |
| 24-06-17 | 31.61 | ▲0.26 | ▲0.83% |
| 24-06-14 | 31.35 | ▼-0.53 | ▼-1.66% |
| 24-06-13 | 31.88 | ▼-0.52 | ▼-1.6% |
| 24-06-12 | 32.40 | ▲1.19 | ▲3.81% |
| 24-06-11 | 31.21 | ▲0.38 | ▲1.23% |
| 24-06-10 | 30.83 | ▼-0.43 | ▼-1.38% |
| 24-06-07 | 31.26 | ▼-1.43 | ▼-4.37% |
| 24-06-06 | 32.69 | ▼-0.22 | ▼-0.67% |
| 24-06-05 | 32.91 | ▲0.69 | ▲2.14% |
| 24-06-04 | 32.22 | ▼-0.49 | ▼-1.5% |
| 24-06-03 | 32.71 | ▲0.47 | ▲1.46% |
| 24-05-31 | 32.24 | ▲0.15 | ▲0.47% |
| 24-05-30 | 32.09 | ▲0.55 | ▲1.74% |
| 24-05-29 | 31.54 | ▼-0.18 | ▼-0.57% |
| 24-05-28 | 31.72 | ▲0.06 | ▲0.19% |
| 24-05-24 | 31.66 | ▲0.62 | ▲2% |
| 24-05-23 | 31.04 | ▲0.14 | ▲0.45% |
| 24-05-22 | 30.90 | ▲1.57 | ▲5.35% |
| 24-05-21 | 29.33 | ▼-0.35 | ▼-1.18% |
| 24-05-20 | 29.68 | ▲0.13 | ▲0.44% |
| 24-05-17 | 29.55 | ▼-0.18 | ▼-0.61% |
| 24-05-16 | 29.73 | ▲0.43 | ▲1.47% |
| 24-05-15 | 29.30 | ▼-0.14 | ▼-0.48% |
| 24-05-14 | 29.44 | ▲0.05 | ▲0.17% |
| 24-05-13 | 29.39 | ▼-0.06 | ▼-0.2% |
| 24-05-10 | 29.45 | ▲0.17 | ▲0.58% |
| 24-05-09 | 29.28 | ▲0.15 | ▲0.51% |
| 24-05-08 | 29.13 | ▼-0.53 | ▼-1.79% |
| 24-05-07 | 29.66 | ▲0.75 | ▲2.59% |
| 24-05-06 | 28.91 | ▼-0.70 | ▼-2.36% |
| 24-05-03 | 29.61 | ▼-0.73 | ▼-2.41% |
| 24-05-02 | 30.34 | ▲0.74 | ▲2.5% |
| 24-05-01 | 29.60 | ▼-0.72 | ▼-2.37% |
| 24-04-30 | 30.32 | ▼-0.75 | ▼-2.41% |
| 24-04-29 | 31.07 | ▼-0.01 | ▼-0.03% |
| 24-04-26 | 31.08 | ▲0.24 | ▲0.78% |
| 24-04-25 | 30.84 | ▲0.48 | ▲1.58% |
| 24-04-24 | 30.36 | ▲0.41 | ▲1.37% |
| 24-04-23 | 29.95 | ▲0.88 | ▲3.03% |
| 24-04-22 | 29.07 | ▲0.29 | ▲1.01% |
| 24-04-19 | 28.78 | ▼-0.46 | ▼-1.57% |
| 24-04-18 | 29.24 | ▼-0.50 | ▼-1.68% |
| 24-04-17 | 29.74 | ▼-0.73 | ▼-2.4% |
| 24-04-16 | 30.47 | ▼-0.34 | ▼-1.1% |