[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
Dana : ( DAN:US )
13.06USD ▲ 0.53 (4.23%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 13.06 | ▲0.53 | ▲4.23% |
| 25-04-24 | 12.53 | ▲0.47 | ▲3.9% |
| 25-04-23 | 12.06 | ▲0.29 | ▲2.46% |
| 25-04-22 | 11.77 | ▲0.48 | ▲4.25% |
| 25-04-21 | 11.29 | ▼-0.47 | ▼-4% |
| 25-04-17 | 11.76 | ▲0.66 | ▲5.95% |
| 25-04-16 | 11.10 | ▲0.02 | ▲0.18% |
| 25-04-15 | 11.08 | ▲0.04 | ▲0.36% |
| 25-04-14 | 11.04 | ▲0.25 | ▲2.32% |
| 25-04-11 | 10.79 | ▲0.16 | ▲1.51% |
| 25-04-10 | 10.63 | ▼-1.33 | ▼-11.12% |
| 25-04-09 | 11.96 | ▲1.58 | ▲15.22% |
| 25-04-08 | 10.38 | ▼-0.49 | ▼-4.51% |
| 25-04-07 | 10.87 | ▼-0.39 | ▼-3.46% |
| 25-04-04 | 11.26 | ▼-1.18 | ▼-9.49% |
| 25-04-03 | 12.44 | ▼-1.24 | ▼-9.06% |
| 25-04-02 | 13.68 | ▲0.46 | ▲3.48% |
| 25-04-01 | 13.22 | ▼-0.11 | ▼-0.83% |
| 25-03-31 | 13.33 | ▲0.17 | ▲1.29% |
| 25-03-28 | 13.16 | ▼-0.59 | ▼-4.29% |
| 25-03-27 | 13.75 | ▼-0.91 | ▼-6.21% |
| 25-03-26 | 14.66 | ▲0.01 | ▲0.07% |
| 25-03-25 | 14.65 | ▼-0.08 | ▼-0.54% |
| 25-03-24 | 14.73 | ▲0.59 | ▲4.17% |
| 25-03-21 | 14.14 | ▼-0.33 | ▼-2.28% |
| 25-03-20 | 14.47 | ▲0.21 | ▲1.47% |
| 25-03-19 | 14.26 | ▲0.12 | ▲0.85% |
| 25-03-18 | 14.14 | ▼-0.33 | ▼-2.28% |
| 25-03-17 | 14.47 | ▲0.10 | ▲0.7% |
| 25-03-14 | 14.37 | ▲0.76 | ▲5.58% |
| 25-03-13 | 13.61 | ▼-0.49 | ▼-3.48% |
| 25-03-12 | 14.10 | ▲0.19 | ▲1.37% |
| 25-03-11 | 13.91 | ▲0.39 | ▲2.88% |
| 25-03-10 | 13.52 | ▼-0.47 | ▼-3.36% |
| 25-03-07 | 13.99 | ▼-0.29 | ▼-2.03% |
| 25-03-06 | 14.28 | ▼-0.15 | ▼-1.04% |
| 25-03-05 | 14.43 | ▲0.65 | ▲4.72% |
| 25-03-04 | 13.78 | ▼-0.39 | ▼-2.75% |
| 25-03-03 | 14.17 | ▼-0.70 | ▼-4.71% |
| 25-02-28 | 14.87 | ▼-0.13 | ▼-0.87% |
| 25-02-27 | 15.00 | ▼-0.58 | ▼-3.72% |
| 25-02-26 | 15.58 | ▲0.10 | ▲0.65% |
| 25-02-25 | 15.48 | ▲0.11 | ▲0.72% |
| 25-02-24 | 15.37 | ▼-0.34 | ▼-2.16% |
| 25-02-21 | 15.71 | ▼-0.61 | ▼-3.74% |
| 25-02-20 | 16.32 | ▼-0.08 | ▼-0.49% |
| 25-02-19 | 16.40 | ▼-0.48 | ▼-2.84% |
| 25-02-18 | 16.88 | ▲0.53 | ▲3.24% |
| 25-02-14 | 16.35 | ▲0.26 | ▲1.62% |
| 25-02-13 | 16.09 | ▲0.29 | ▲1.84% |
| 25-02-12 | 15.80 | ▼-0.53 | ▼-3.25% |
| 25-02-11 | 16.33 | ▲0.23 | ▲1.43% |
| 25-02-10 | 16.10 | ▲0.15 | ▲0.94% |
| 25-02-07 | 15.95 | ▼-0.09 | ▼-0.56% |
| 25-02-06 | 16.04 | ▲0.03 | ▲0.19% |
| 25-02-05 | 16.01 | ▲0.15 | ▲0.95% |
| 25-02-04 | 15.86 | ▲0.13 | ▲0.83% |
| 25-02-03 | 15.73 | ▼-0.21 | ▼-1.32% |
| 25-01-31 | 15.94 | ▼-0.64 | ▼-3.86% |
| 25-01-30 | 16.58 | ▲0.07 | ▲0.42% |
| 25-01-29 | 16.51 | ▲0.36 | ▲2.23% |
| 25-01-28 | 16.15 | ▲0.52 | ▲3.33% |
| 25-01-27 | 15.63 | ▲0.43 | ▲2.83% |
| 25-01-24 | 15.20 | ▲1.97 | ▲14.89% |
| 25-01-23 | 13.23 | ▼-0.09 | ▼-0.68% |
| 25-01-22 | 13.32 | ▼-0.30 | ▼-2.2% |
| 25-01-21 | 13.62 | ▲0.70 | ▲5.42% |
| 25-01-17 | 12.92 | ▲0.06 | ▲0.47% |
| 25-01-16 | 12.86 | ▲0.79 | ▲6.55% |
| 25-01-15 | 12.07 | ▲0.36 | ▲3.07% |
| 25-01-14 | 11.71 | ▲0.22 | ▲1.91% |
| 25-01-13 | 11.49 | ▲0.04 | ▲0.35% |
| 25-01-10 | 11.45 | ▼-0.05 | ▼-0.43% |
| 25-01-08 | 11.50 | ▼-0.25 | ▼-2.13% |
| 25-01-07 | 11.75 | ▲0.12 | ▲1.03% |
| 25-01-06 | 11.63 | ▲0.27 | ▲2.38% |
| 25-01-03 | 11.36 | ▲0.09 | ▲0.8% |
| 25-01-02 | 11.27 | ▼-0.29 | ▼-2.51% |
| 24-12-31 | 11.56 | ▲0.09 | ▲0.78% |
| 24-12-30 | 11.47 | ▼-0.24 | ▼-2.05% |
| 24-12-27 | 11.71 | ▼-0.10 | ▼-0.85% |
| 24-12-26 | 11.81 | ▲0.02 | ▲0.17% |
| 24-12-24 | 11.79 | ▲0.22 | ▲1.9% |
| 24-12-23 | 11.57 | ▲0.08 | ▲0.7% |
| 24-12-20 | 11.49 | ▼-0.02 | ▼-0.17% |
| 24-12-19 | 11.51 | ▼-0.13 | ▼-1.12% |
| 24-12-18 | 11.64 | ▼-0.53 | ▼-4.35% |
| 24-12-17 | 12.17 | ▼-0.29 | ▼-2.33% |
| 24-12-16 | 12.46 | ▼-0.22 | ▼-1.74% |
| 24-12-13 | 12.68 | ▲0.16 | ▲1.28% |
| 24-12-12 | 12.52 | ▼-0.48 | ▼-3.69% |
| 24-12-11 | 13.00 | ▲0.05 | ▲0.39% |
| 24-12-10 | 12.95 | ▼-0.01 | ▼-0.08% |
| 24-12-09 | 12.96 | ▲0.51 | ▲4.1% |
| 24-12-06 | 12.45 | ▲0.17 | ▲1.38% |
| 24-12-05 | 12.28 | ▼-0.08 | ▼-0.65% |
| 24-12-04 | 12.36 | ▲0.26 | ▲2.15% |
| 24-12-03 | 12.10 | ▲0.77 | ▲6.8% |
| 24-12-02 | 11.33 | ▲1.33 | ▲13.3% |
| 24-11-29 | 10.00 | ▼-0.12 | ▼-1.19% |
| 24-11-27 | 10.12 | ▲0.57 | ▲5.97% |
| 24-11-26 | 9.55 | ▲0.67 | ▲7.55% |
| 24-11-25 | 8.88 | ▲0.34 | ▲3.98% |
| 24-11-22 | 8.54 | ▲0.26 | ▲3.14% |
| 24-11-21 | 8.28 | ▲0.32 | ▲4.02% |
| 24-11-20 | 7.96 | ▲0.09 | ▲1.14% |
| 24-11-19 | 7.87 | ▼-0.12 | ▼-1.5% |
| 24-11-18 | 7.99 | ▼-0.14 | ▼-1.72% |
| 24-11-15 | 8.13 | ▼-0.21 | ▼-2.52% |
| 24-11-14 | 8.34 | ▼-0.21 | ▼-2.46% |
| 24-11-13 | 8.55 | ▼-0.03 | ▼-0.35% |
| 24-11-12 | 8.58 | ▲0.02 | ▲0.23% |
| 24-11-11 | 8.56 | ▲0.06 | ▲0.71% |
| 24-11-08 | 8.50 | ▼-0.33 | ▼-3.74% |
| 24-11-07 | 8.83 | ▲0.23 | ▲2.67% |
| 24-11-06 | 8.60 | ▲0.57 | ▲7.1% |
| 24-11-05 | 8.03 | ▲0.31 | ▲4.02% |
| 24-11-04 | 7.72 | ▼-0.19 | ▼-2.4% |
| 24-11-01 | 7.91 | ▲0.24 | ▲3.13% |
| 24-10-31 | 7.67 | ▼-0.72 | ▼-8.58% |
| 24-10-30 | 8.39 | ▼-1.75 | ▼-17.26% |
| 24-10-29 | 10.14 | ▼-0.37 | ▼-3.52% |
| 24-10-28 | 10.51 | ▲0.37 | ▲3.65% |
| 24-10-25 | 10.14 | ▼-0.16 | ▼-1.55% |
| 24-10-24 | 10.30 | ▲0.10 | ▲0.98% |
| 24-10-23 | 10.20 | ▼-0.10 | ▼-0.97% |
| 24-10-22 | 10.30 | ▼-0.22 | ▼-2.09% |
| 24-10-21 | 10.52 | ▼-0.65 | ▼-5.82% |
| 24-10-18 | 11.17 | ▲0.08 | ▲0.72% |
| 24-10-17 | 11.09 | ▼-0.10 | ▼-0.89% |
| 24-10-16 | 11.19 | ▲0.30 | ▲2.75% |
| 24-10-15 | 10.89 | ▼-0.28 | ▼-2.51% |
| 24-10-14 | 11.17 | ▲0.39 | ▲3.62% |
| 24-10-11 | 10.78 | ▲0.20 | ▲1.89% |
| 24-10-10 | 10.58 | ▲0.15 | ▲1.44% |
| 24-10-09 | 10.43 | ▼-0.13 | ▼-1.23% |
| 24-10-08 | 10.56 | ▼-0.21 | ▼-1.95% |
| 24-10-07 | 10.77 | ▼-0.21 | ▼-1.91% |
| 24-10-04 | 10.98 | ▲0.29 | ▲2.71% |
| 24-10-03 | 10.69 | ▼-0.20 | ▼-1.84% |
| 24-10-02 | 10.89 | ▲0.33 | ▲3.13% |
| 24-10-01 | 10.56 | -0.00 | -0% |
| 24-09-30 | 10.56 | ▼-0.36 | ▼-3.3% |
| 24-09-27 | 10.92 | ▲0.36 | ▲3.41% |
| 24-09-26 | 10.56 | ▲0.19 | ▲1.83% |
| 24-09-25 | 10.37 | ▼-0.13 | ▼-1.24% |
| 24-09-24 | 10.50 | ▲0.34 | ▲3.35% |
| 24-09-23 | 10.16 | ▲0.29 | ▲2.94% |
| 24-09-20 | 9.87 | ▼-0.60 | ▼-5.73% |
| 24-09-19 | 10.47 | ▲0.31 | ▲3.05% |
| 24-09-18 | 10.16 | ▼-0.03 | ▼-0.29% |
| 24-09-17 | 10.19 | ▲0.23 | ▲2.31% |
| 24-09-16 | 9.96 | ▲0.11 | ▲1.12% |
| 24-09-13 | 9.85 | ▲0.51 | ▲5.46% |
| 24-09-12 | 9.34 | ▼-0.04 | ▼-0.43% |
| 24-09-11 | 9.38 | ▼-0.11 | ▼-1.16% |
| 24-09-10 | 9.49 | ▼-0.55 | ▼-5.48% |
| 24-09-09 | 10.04 | ▼-0.09 | ▼-0.89% |
| 24-09-06 | 10.13 | ▼-0.33 | ▼-3.15% |
| 24-09-05 | 10.46 | ▼-0.12 | ▼-1.13% |
| 24-09-04 | 10.58 | ▼-0.29 | ▼-2.67% |
| 24-09-03 | 10.87 | ▼-0.42 | ▼-3.72% |
| 24-08-30 | 11.29 | ▲0.12 | ▲1.07% |
| 24-08-29 | 11.17 | ▲0.13 | ▲1.18% |
| 24-08-28 | 11.04 | ▲0.04 | ▲0.36% |
| 24-08-27 | 11.00 | ▼-0.08 | ▼-0.72% |
| 24-08-26 | 11.08 | ▼-0.02 | ▼-0.18% |
| 24-08-23 | 11.10 | ▲0.42 | ▲3.93% |
| 24-08-22 | 10.68 | ▼-0.19 | ▼-1.75% |
| 24-08-21 | 10.87 | ▲0.17 | ▲1.59% |
| 24-08-20 | 10.70 | ▼-0.24 | ▼-2.19% |
| 24-08-19 | 10.94 | ▲0.09 | ▲0.83% |
| 24-08-16 | 10.85 | ▲0.07 | ▲0.65% |
| 24-08-15 | 10.78 | ▲0.28 | ▲2.67% |
| 24-08-14 | 10.50 | ▼-0.07 | ▼-0.66% |
| 24-08-13 | 10.57 | ▲0.43 | ▲4.24% |
| 24-08-12 | 10.14 | ▼-0.24 | ▼-2.31% |
| 24-08-09 | 10.38 | ▼-0.28 | ▼-2.63% |
| 24-08-08 | 10.66 | ▲0.17 | ▲1.62% |
| 24-08-07 | 10.49 | ▼-0.27 | ▼-2.51% |
| 24-08-06 | 10.76 | ▼-0.07 | ▼-0.65% |
| 24-08-05 | 10.83 | ▼-0.41 | ▼-3.65% |
| 24-08-02 | 11.24 | ▼-0.88 | ▼-7.26% |
| 24-08-01 | 12.12 | ▼-0.59 | ▼-4.64% |
| 24-07-31 | 12.71 | ▲0.94 | ▲7.99% |
| 24-07-30 | 11.77 | ▼-0.09 | ▼-0.76% |
| 24-07-29 | 11.86 | ▼-0.06 | ▼-0.5% |
| 24-07-26 | 11.92 | ▲0.13 | ▲1.1% |
| 24-07-25 | 11.79 | ▼-0.01 | ▼-0.08% |
| 24-07-24 | 11.80 | ▼-0.15 | ▼-1.26% |
| 24-07-23 | 11.95 | ▼-0.01 | ▼-0.08% |
| 24-07-22 | 11.96 | ▲0.03 | ▲0.25% |
| 24-07-19 | 11.93 | ▼-0.53 | ▼-4.25% |
| 24-07-18 | 12.46 | ▲0.02 | ▲0.16% |
| 24-07-17 | 12.44 | ▼-0.02 | ▼-0.16% |
| 24-07-16 | 12.46 | ▲0.36 | ▲2.98% |
| 24-07-15 | 12.10 | ▲0.13 | ▲1.09% |
| 24-07-12 | 11.97 | ▼-0.04 | ▼-0.33% |
| 24-07-11 | 12.01 | ▲0.74 | ▲6.57% |
| 24-07-10 | 11.27 | ▼-0.16 | ▼-1.4% |
| 24-07-09 | 11.43 | ▲0.03 | ▲0.26% |
| 24-07-08 | 11.40 | ▼-0.20 | ▼-1.72% |
| 24-07-05 | 11.60 | ▼-0.39 | ▼-3.25% |
| 24-07-03 | 11.99 | ▲0.12 | ▲1.01% |
| 24-07-02 | 11.87 | ▲0.03 | ▲0.25% |
| 24-07-01 | 11.84 | ▼-0.28 | ▼-2.31% |
| 24-06-28 | 12.12 | ▲0.05 | ▲0.41% |
| 24-06-27 | 12.07 | ▼-0.18 | ▼-1.47% |
| 24-06-26 | 12.25 | ▼-0.33 | ▼-2.62% |
| 24-06-25 | 12.58 | ▼-0.08 | ▼-0.63% |
| 24-06-24 | 12.66 | ▲0.18 | ▲1.44% |
| 24-06-21 | 12.48 | ▼-0.02 | ▼-0.16% |
| 24-06-20 | 12.50 | ▼-0.05 | ▼-0.4% |
| 24-06-18 | 12.55 | ▼-0.22 | ▼-1.72% |
| 24-06-17 | 12.77 | ▲0.35 | ▲2.82% |
| 24-06-14 | 12.42 | ▼-0.63 | ▼-4.83% |
| 24-06-13 | 13.05 | ▼-0.37 | ▼-2.76% |
| 24-06-12 | 13.42 | ▲0.18 | ▲1.36% |
| 24-06-11 | 13.24 | ▼-0.09 | ▼-0.68% |
| 24-06-10 | 13.33 | ▼-0.15 | ▼-1.11% |
| 24-06-07 | 13.48 | -0.00 | -0% |
| 24-06-06 | 13.48 | ▼-0.32 | ▼-2.32% |
| 24-06-05 | 13.80 | ▲0.16 | ▲1.17% |
| 24-06-04 | 13.64 | ▼-0.37 | ▼-2.64% |
| 24-06-03 | 14.01 | ▼-0.05 | ▼-0.36% |
| 24-05-31 | 14.06 | ▲0.16 | ▲1.15% |
| 24-05-30 | 13.90 | ▲0.34 | ▲2.51% |
| 24-05-29 | 13.56 | ▼-0.39 | ▼-2.8% |
| 24-05-28 | 13.95 | ▼-0.05 | ▼-0.36% |
| 24-05-24 | 14.00 | ▲0.42 | ▲3.09% |
| 24-05-23 | 13.58 | ▼-0.26 | ▼-1.88% |
| 24-05-22 | 13.84 | ▼-0.07 | ▼-0.5% |
| 24-05-21 | 13.91 | ▼-0.16 | ▼-1.14% |
| 24-05-20 | 14.07 | ▲0.04 | ▲0.29% |
| 24-05-17 | 14.03 | ▼-0.09 | ▼-0.64% |
| 24-05-16 | 14.12 | ▲0.12 | ▲0.86% |
| 24-05-15 | 14.00 | ▲0.07 | ▲0.5% |
| 24-05-14 | 13.93 | ▲0.36 | ▲2.65% |
| 24-05-13 | 13.57 | ▲0.14 | ▲1.04% |
| 24-05-10 | 13.43 | ▼-0.15 | ▼-1.1% |
| 24-05-09 | 13.58 | ▼-0.03 | ▼-0.22% |
| 24-05-08 | 13.61 | ▲0.22 | ▲1.64% |
| 24-05-07 | 13.39 | ▲0.02 | ▲0.15% |
| 24-05-06 | 13.37 | ▲0.06 | ▲0.45% |
| 24-05-03 | 13.31 | ▼-0.01 | ▼-0.08% |
| 24-05-02 | 13.32 | ▲0.06 | ▲0.45% |
| 24-05-01 | 13.26 | ▲0.83 | ▲6.68% |
| 24-04-30 | 12.43 | ▼-0.19 | ▼-1.51% |