[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
CTS : ( CTS:US )
36.85USD ▼ -0.28 (-0.76%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 36.85 | ▼-0.28 | ▼-0.75% |
| 25-04-11 | 37.13 | ▼-0.02 | ▼-0.05% |
| 25-04-10 | 37.15 | ▼-1.24 | ▼-3.23% |
| 25-04-09 | 38.39 | ▲3.43 | ▲9.81% |
| 25-04-08 | 34.96 | ▼-0.94 | ▼-2.62% |
| 25-04-07 | 35.90 | ▼-0.15 | ▼-0.42% |
| 25-04-04 | 36.05 | ▼-1.33 | ▼-3.56% |
| 25-04-03 | 37.38 | ▼-4.40 | ▼-10.53% |
| 25-04-02 | 41.78 | ▲0.69 | ▲1.68% |
| 25-04-01 | 41.09 | ▼-0.46 | ▼-1.11% |
| 25-03-31 | 41.55 | ▼-0.61 | ▼-1.45% |
| 25-03-28 | 42.16 | ▼-0.88 | ▼-2.04% |
| 25-03-27 | 43.04 | ▼-0.32 | ▼-0.74% |
| 25-03-26 | 43.36 | ▼-0.31 | ▼-0.71% |
| 25-03-25 | 43.67 | ▼-0.15 | ▼-0.34% |
| 25-03-24 | 43.82 | ▲1.45 | ▲3.42% |
| 25-03-21 | 42.37 | ▼-0.58 | ▼-1.35% |
| 25-03-20 | 42.95 | ▼-0.40 | ▼-0.92% |
| 25-03-19 | 43.35 | ▲0.75 | ▲1.76% |
| 25-03-18 | 42.60 | ▼-0.32 | ▼-0.75% |
| 25-03-17 | 42.92 | ▲0.47 | ▲1.11% |
| 25-03-14 | 42.45 | ▲1.00 | ▲2.41% |
| 25-03-13 | 41.45 | ▼-1.04 | ▼-2.45% |
| 25-03-12 | 42.49 | ▼-0.19 | ▼-0.45% |
| 25-03-11 | 42.68 | ▼-0.34 | ▼-0.79% |
| 25-03-10 | 43.02 | ▼-0.86 | ▼-1.96% |
| 25-03-07 | 43.88 | ▲0.62 | ▲1.43% |
| 25-03-06 | 43.26 | ▼-0.11 | ▼-0.25% |
| 25-03-05 | 43.37 | ▲1.00 | ▲2.36% |
| 25-03-04 | 42.37 | ▼-0.46 | ▼-1.07% |
| 25-03-03 | 42.83 | ▼-1.83 | ▼-4.1% |
| 25-02-28 | 44.66 | ▲0.35 | ▲0.79% |
| 25-02-27 | 44.31 | ▼-0.93 | ▼-2.06% |
| 25-02-26 | 45.24 | ▲0.03 | ▲0.07% |
| 25-02-25 | 45.21 | ▲0.14 | ▲0.31% |
| 25-02-24 | 45.07 | ▼-1.34 | ▼-2.89% |
| 25-02-21 | 46.41 | -0.00 | -0% |
| 25-02-20 | 46.41 | ▲0.24 | ▲0.52% |
| 25-02-19 | 46.17 | ▼-0.52 | ▼-1.11% |
| 25-02-18 | 46.69 | ▲0.46 | ▲1% |
| 25-02-14 | 46.23 | ▼-0.27 | ▼-0.58% |
| 25-02-13 | 46.50 | ▲0.79 | ▲1.73% |
| 25-02-12 | 45.71 | ▼-0.70 | ▼-1.51% |
| 25-02-11 | 46.41 | ▼-0.14 | ▼-0.3% |
| 25-02-10 | 46.55 | ▲0.08 | ▲0.17% |
| 25-02-07 | 46.47 | ▼-1.11 | ▼-2.33% |
| 25-02-06 | 47.58 | ▼-0.38 | ▼-0.79% |
| 25-02-05 | 47.96 | ▲0.89 | ▲1.89% |
| 25-02-04 | 47.07 | ▼-2.20 | ▼-4.47% |
| 25-02-03 | 49.27 | ▼-1.82 | ▼-3.56% |
| 25-01-31 | 51.09 | ▼-0.14 | ▼-0.27% |
| 25-01-30 | 51.23 | ▲0.15 | ▲0.29% |
| 25-01-29 | 51.08 | ▼-0.24 | ▼-0.47% |
| 25-01-28 | 51.32 | ▲0.26 | ▲0.51% |
| 25-01-27 | 51.06 | ▼-1.19 | ▼-2.28% |
| 25-01-24 | 52.25 | ▲0.71 | ▲1.38% |
| 25-01-23 | 51.54 | ▼-1.41 | ▼-2.66% |
| 25-01-22 | 52.95 | ▲0.11 | ▲0.21% |
| 25-01-21 | 52.84 | ▲1.20 | ▲2.32% |
| 25-01-17 | 51.64 | ▲0.25 | ▲0.49% |
| 25-01-16 | 51.39 | ▼-0.22 | ▼-0.43% |
| 25-01-15 | 51.61 | ▲0.88 | ▲1.73% |
| 25-01-14 | 50.73 | ▲1.02 | ▲2.05% |
| 25-01-13 | 49.71 | ▼-0.19 | ▼-0.38% |
| 25-01-10 | 49.90 | ▼-1.61 | ▼-3.13% |
| 25-01-08 | 51.51 | ▼-0.41 | ▼-0.79% |
| 25-01-07 | 51.92 | ▼-0.34 | ▼-0.65% |
| 25-01-06 | 52.26 | ▼-0.22 | ▼-0.42% |
| 25-01-03 | 52.48 | ▲0.59 | ▲1.14% |
| 25-01-02 | 51.89 | ▼-0.84 | ▼-1.59% |
| 24-12-31 | 52.73 | ▲0.01 | ▲0.02% |
| 24-12-30 | 52.72 | ▼-0.40 | ▼-0.75% |
| 24-12-27 | 53.12 | ▼-0.86 | ▼-1.59% |
| 24-12-26 | 53.98 | ▲0.56 | ▲1.05% |
| 24-12-24 | 53.42 | ▲0.52 | ▲0.98% |
| 24-12-23 | 52.90 | ▲0.70 | ▲1.34% |
| 24-12-20 | 52.20 | ▼-0.63 | ▼-1.19% |
| 24-12-19 | 52.83 | ▼-0.11 | ▼-0.21% |
| 24-12-18 | 52.94 | ▼-2.73 | ▼-4.9% |
| 24-12-17 | 55.67 | ▼-1.28 | ▼-2.25% |
| 24-12-16 | 56.95 | ▲0.49 | ▲0.87% |
| 24-12-13 | 56.46 | ▲0.15 | ▲0.27% |
| 24-12-12 | 56.31 | ▼-0.36 | ▼-0.64% |
| 24-12-11 | 56.67 | ▲0.44 | ▲0.78% |
| 24-12-10 | 56.23 | ▲0.60 | ▲1.08% |
| 24-12-09 | 55.63 | ▲0.82 | ▲1.5% |
| 24-12-06 | 54.81 | ▲0.49 | ▲0.9% |
| 24-12-05 | 54.32 | ▼-1.18 | ▼-2.13% |
| 24-12-04 | 55.50 | ▲0.21 | ▲0.38% |
| 24-12-03 | 55.29 | ▼-1.10 | ▼-1.95% |
| 24-12-02 | 56.39 | ▲1.48 | ▲2.7% |
| 24-11-29 | 54.91 | ▲0.58 | ▲1.07% |
| 24-11-27 | 54.33 | ▼-0.13 | ▼-0.24% |
| 24-11-26 | 54.46 | ▼-1.01 | ▼-1.82% |
| 24-11-25 | 55.47 | ▲1.18 | ▲2.17% |
| 24-11-22 | 54.29 | ▲1.11 | ▲2.09% |
| 24-11-21 | 53.18 | ▲0.43 | ▲0.82% |
| 24-11-20 | 52.75 | ▲0.38 | ▲0.73% |
| 24-11-19 | 52.37 | ▼-1.30 | ▼-2.42% |
| 24-11-18 | 53.67 | ▲0.51 | ▲0.96% |
| 24-11-15 | 53.16 | ▼-0.90 | ▼-1.66% |
| 24-11-14 | 54.06 | ▼-1.55 | ▼-2.79% |
| 24-11-13 | 55.61 | ▼-1.68 | ▼-2.93% |
| 24-11-12 | 57.29 | ▼-0.58 | ▼-1% |
| 24-11-11 | 57.87 | ▼-0.10 | ▼-0.17% |
| 24-11-08 | 57.97 | ▼-0.76 | ▼-1.29% |
| 24-11-07 | 58.73 | ▼-0.24 | ▼-0.41% |
| 24-11-06 | 58.97 | ▲6.39 | ▲12.15% |
| 24-11-05 | 52.58 | ▲1.06 | ▲2.06% |
| 24-11-04 | 51.52 | ▲0.35 | ▲0.68% |
| 24-11-01 | 51.17 | ▲1.68 | ▲3.39% |
| 24-10-31 | 49.49 | ▼-1.29 | ▼-2.54% |
| 24-10-30 | 50.78 | ▲1.05 | ▲2.11% |
| 24-10-29 | 49.73 | ▲1.19 | ▲2.45% |
| 24-10-28 | 48.54 | ▲0.79 | ▲1.65% |
| 24-10-25 | 47.75 | ▲0.33 | ▲0.7% |
| 24-10-24 | 47.42 | ▲0.41 | ▲0.87% |
| 24-10-23 | 47.01 | ▼-0.16 | ▼-0.34% |
| 24-10-22 | 47.17 | ▼-0.04 | ▼-0.08% |
| 24-10-21 | 47.21 | ▼-1.18 | ▼-2.44% |
| 24-10-18 | 48.39 | ▼-0.96 | ▼-1.95% |
| 24-10-17 | 49.35 | ▲0.17 | ▲0.35% |
| 24-10-16 | 49.18 | ▲0.76 | ▲1.57% |
| 24-10-15 | 48.42 | ▼-0.07 | ▼-0.14% |
| 24-10-14 | 48.49 | ▲0.24 | ▲0.5% |
| 24-10-11 | 48.25 | ▲0.78 | ▲1.64% |
| 24-10-10 | 47.47 | ▼-1.39 | ▼-2.84% |
| 24-10-09 | 48.86 | ▲0.83 | ▲1.73% |
| 24-10-08 | 48.03 | ▲0.25 | ▲0.52% |
| 24-10-07 | 47.78 | ▼-0.32 | ▼-0.67% |
| 24-10-04 | 48.10 | ▲0.73 | ▲1.54% |
| 24-10-03 | 47.37 | ▼-0.79 | ▼-1.64% |
| 24-10-02 | 48.16 | ▲0.58 | ▲1.22% |
| 24-10-01 | 47.58 | ▼-0.80 | ▼-1.65% |
| 24-09-30 | 48.38 | -0.00 | -0% |
| 24-09-27 | 48.38 | ▲0.11 | ▲0.23% |
| 24-09-26 | 48.27 | ▲1.05 | ▲2.22% |
| 24-09-25 | 47.22 | ▼-0.83 | ▼-1.73% |
| 24-09-24 | 48.05 | ▲0.55 | ▲1.16% |
| 24-09-23 | 47.50 | ▼-0.49 | ▼-1.02% |
| 24-09-20 | 47.99 | ▼-0.58 | ▼-1.19% |
| 24-09-19 | 48.57 | ▲1.54 | ▲3.27% |
| 24-09-18 | 47.03 | ▲0.20 | ▲0.43% |
| 24-09-17 | 46.83 | ▲0.31 | ▲0.67% |
| 24-09-16 | 46.52 | ▼-0.51 | ▼-1.08% |
| 24-09-13 | 47.03 | ▲1.27 | ▲2.78% |
| 24-09-12 | 45.76 | ▼-0.07 | ▼-0.15% |
| 24-09-11 | 45.83 | ▲0.88 | ▲1.96% |
| 24-09-10 | 44.95 | ▲0.06 | ▲0.13% |
| 24-09-09 | 44.89 | ▼-0.39 | ▼-0.86% |
| 24-09-06 | 45.28 | ▼-0.91 | ▼-1.97% |
| 24-09-05 | 46.19 | ▼-0.39 | ▼-0.84% |
| 24-09-04 | 46.58 | ▼-0.34 | ▼-0.72% |
| 24-09-03 | 46.92 | ▼-2.33 | ▼-4.73% |
| 24-08-30 | 49.25 | ▲0.29 | ▲0.59% |
| 24-08-29 | 48.96 | ▲0.75 | ▲1.56% |
| 24-08-28 | 48.21 | ▼-0.77 | ▼-1.57% |
| 24-08-27 | 48.98 | ▼-0.56 | ▼-1.13% |
| 24-08-26 | 49.54 | ▼-0.12 | ▼-0.24% |
| 24-08-23 | 49.66 | ▲1.85 | ▲3.87% |
| 24-08-22 | 47.81 | ▼-0.66 | ▼-1.36% |
| 24-08-21 | 48.47 | ▲0.90 | ▲1.89% |
| 24-08-20 | 47.57 | ▼-0.63 | ▼-1.31% |
| 24-08-19 | 48.20 | ▲0.68 | ▲1.43% |
| 24-08-16 | 47.52 | ▲0.29 | ▲0.61% |
| 24-08-15 | 47.23 | ▲1.50 | ▲3.28% |
| 24-08-14 | 45.73 | ▼-0.53 | ▼-1.15% |
| 24-08-13 | 46.26 | ▲1.19 | ▲2.64% |
| 24-08-12 | 45.07 | ▼-0.47 | ▼-1.03% |
| 24-08-09 | 45.54 | ▼-0.18 | ▼-0.39% |
| 24-08-08 | 45.72 | ▲1.03 | ▲2.3% |
| 24-08-07 | 44.69 | ▼-0.56 | ▼-1.24% |
| 24-08-06 | 45.25 | ▲0.51 | ▲1.14% |
| 24-08-05 | 44.74 | ▼-1.29 | ▼-2.8% |
| 24-08-02 | 46.03 | ▼-2.39 | ▼-4.94% |
| 24-08-01 | 48.42 | ▼-0.46 | ▼-0.94% |
| 24-07-31 | 48.88 | ▲0.99 | ▲2.07% |
| 24-07-30 | 47.89 | ▼-3.81 | ▼-7.37% |
| 24-07-29 | 51.70 | ▼-0.59 | ▼-1.13% |
| 24-07-26 | 52.29 | ▲0.37 | ▲0.71% |
| 24-07-25 | 51.92 | ▼-0.62 | ▼-1.18% |
| 24-07-24 | 52.54 | ▼-1.19 | ▼-2.21% |
| 24-07-23 | 53.73 | ▼-0.45 | ▼-0.83% |
| 24-07-22 | 54.18 | ▲1.58 | ▲3% |
| 24-07-19 | 52.60 | ▼-0.80 | ▼-1.5% |
| 24-07-18 | 53.40 | ▼-0.26 | ▼-0.48% |
| 24-07-17 | 53.66 | ▼-1.28 | ▼-2.33% |
| 24-07-16 | 54.94 | ▲2.22 | ▲4.21% |
| 24-07-15 | 52.72 | ▲0.92 | ▲1.78% |
| 24-07-12 | 51.80 | ▼-0.10 | ▼-0.19% |
| 24-07-11 | 51.90 | ▲2.25 | ▲4.53% |
| 24-07-10 | 49.65 | ▲1.02 | ▲2.1% |
| 24-07-09 | 48.63 | ▼-0.87 | ▼-1.76% |
| 24-07-08 | 49.50 | ▲0.19 | ▲0.39% |
| 24-07-05 | 49.31 | ▼-0.56 | ▼-1.12% |
| 24-07-03 | 49.87 | ▲0.58 | ▲1.18% |
| 24-07-02 | 49.29 | ▲0.24 | ▲0.49% |
| 24-07-01 | 49.05 | ▼-1.58 | ▼-3.12% |
| 24-06-28 | 50.63 | ▲0.29 | ▲0.58% |
| 24-06-27 | 50.34 | ▲0.17 | ▲0.34% |
| 24-06-26 | 50.17 | ▼-0.50 | ▼-0.99% |
| 24-06-25 | 50.67 | ▼-0.05 | ▼-0.1% |
| 24-06-24 | 50.72 | ▼-0.07 | ▼-0.14% |
| 24-06-21 | 50.79 | ▼-0.19 | ▼-0.37% |
| 24-06-20 | 50.98 | ▲0.02 | ▲0.04% |
| 24-06-18 | 50.96 | ▲0.09 | ▲0.18% |
| 24-06-17 | 50.87 | ▲0.44 | ▲0.87% |
| 24-06-14 | 50.43 | ▼-1.23 | ▼-2.38% |
| 24-06-13 | 51.66 | ▼-0.58 | ▼-1.11% |
| 24-06-12 | 52.24 | ▲0.64 | ▲1.24% |
| 24-06-11 | 51.60 | ▼-0.49 | ▼-0.94% |
| 24-06-10 | 52.09 | ▼-0.55 | ▼-1.04% |
| 24-06-07 | 52.64 | ▼-0.18 | ▼-0.34% |
| 24-06-06 | 52.82 | ▼-1.90 | ▼-3.47% |
| 24-06-05 | 54.72 | ▲1.73 | ▲3.26% |
| 24-06-04 | 52.99 | ▼-0.68 | ▼-1.27% |
| 24-06-03 | 53.67 | ▲0.72 | ▲1.36% |
| 24-05-31 | 52.95 | ▼-0.52 | ▼-0.97% |
| 24-05-30 | 53.47 | ▲0.77 | ▲1.46% |
| 24-05-29 | 52.70 | ▼-0.92 | ▼-1.72% |
| 24-05-28 | 53.62 | ▲0.76 | ▲1.44% |
| 24-05-24 | 52.86 | ▲0.56 | ▲1.07% |
| 24-05-23 | 52.30 | ▼-0.86 | ▼-1.62% |
| 24-05-22 | 53.16 | ▼-0.97 | ▼-1.79% |
| 24-05-21 | 54.13 | ▲0.48 | ▲0.89% |
| 24-05-20 | 53.65 | ▲1.10 | ▲2.09% |
| 24-05-17 | 52.55 | ▲0.77 | ▲1.49% |
| 24-05-16 | 51.78 | ▼-0.21 | ▼-0.4% |
| 24-05-15 | 51.99 | ▲0.89 | ▲1.74% |
| 24-05-14 | 51.10 | ▼-0.30 | ▼-0.58% |
| 24-05-13 | 51.40 | ▼-0.19 | ▼-0.37% |
| 24-05-10 | 51.59 | ▲0.01 | ▲0.02% |
| 24-05-09 | 51.58 | ▲0.71 | ▲1.4% |
| 24-05-08 | 50.87 | ▲0.55 | ▲1.09% |
| 24-05-07 | 50.32 | ▲0.57 | ▲1.15% |
| 24-05-06 | 49.75 | ▲0.16 | ▲0.32% |
| 24-05-03 | 49.59 | ▲1.08 | ▲2.23% |
| 24-05-02 | 48.51 | ▲1.09 | ▲2.3% |
| 24-05-01 | 47.42 | ▲1.67 | ▲3.65% |
| 24-04-30 | 45.75 | ▼-1.25 | ▼-2.66% |
| 24-04-29 | 47.00 | ▲0.84 | ▲1.82% |
| 24-04-26 | 46.16 | ▲0.48 | ▲1.05% |
| 24-04-25 | 45.68 | ▲0.04 | ▲0.09% |
| 24-04-24 | 45.64 | ▲0.15 | ▲0.33% |
| 24-04-23 | 45.49 | ▲1.72 | ▲3.93% |
| 24-04-22 | 43.77 | ▲0.34 | ▲0.78% |
| 24-04-19 | 43.43 | ▲0.33 | ▲0.77% |
| 24-04-18 | 43.10 | ▼-0.70 | ▼-1.6% |
| 24-04-17 | 43.80 | ▼-0.57 | ▼-1.28% |
| 24-04-16 | 44.37 | ▼-1.10 | ▼-2.42% |