[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Dollar General : ( DG:US )
89.46USD ▲ 0.98 (1.11%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 89.46 | ▲0.98 | ▲1.11% |
| 25-04-15 | 88.48 | ▼-1.74 | ▼-1.93% |
| 25-04-14 | 90.23 | ▲1.10 | ▲1.23% |
| 25-04-11 | 89.12 | ▲1.88 | ▲2.15% |
| 25-04-10 | 87.24 | ▲1.30 | ▲1.51% |
| 25-04-09 | 85.95 | ▼-1.99 | ▼-2.26% |
| 25-04-08 | 87.94 | ▼-4.89 | ▼-5.27% |
| 25-04-04 | 92.82 | ▼-1.80 | ▼-1.9% |
| 25-04-03 | 94.62 | ▲4.39 | ▲4.87% |
| 25-04-02 | 90.23 | ▲2.55 | ▲2.91% |
| 25-04-01 | 87.68 | ▼-0.37 | ▼-0.42% |
| 25-03-31 | 88.05 | ▲2.03 | ▲2.36% |
| 25-03-28 | 86.02 | ▼-1.64 | ▼-1.87% |
| 25-03-27 | 87.66 | ▲3.10 | ▲3.67% |
| 25-03-26 | 84.56 | ▲1.96 | ▲2.37% |
| 25-03-25 | 82.60 | ▼-0.68 | ▼-0.82% |
| 25-03-24 | 83.28 | ▼-0.44 | ▼-0.53% |
| 25-03-21 | 83.72 | ▲1.91 | ▲2.33% |
| 25-03-20 | 81.82 | ▼-0.53 | ▼-0.64% |
| 25-03-19 | 82.34 | ▲0.87 | ▲1.07% |
| 25-03-18 | 81.47 | ▲1.56 | ▲1.95% |
| 25-03-17 | 79.91 | ▲0.77 | ▲0.97% |
| 25-03-14 | 79.14 | ▼-0.88 | ▼-1.1% |
| 25-03-13 | 80.02 | ▲5.23 | ▲6.99% |
| 25-03-12 | 74.79 | ▼-3.94 | ▼-5% |
| 25-03-11 | 78.73 | ▼-4.27 | ▼-5.14% |
| 25-03-10 | 83.00 | ▲1.12 | ▲1.37% |
| 25-03-07 | 81.88 | ▲5.75 | ▲7.55% |
| 25-03-06 | 76.13 | ▲2.33 | ▲3.16% |
| 25-03-05 | 73.80 | ▲0.81 | ▲1.11% |
| 25-03-04 | 72.99 | ▲1.17 | ▲1.63% |
| 25-03-03 | 71.82 | ▼-2.38 | ▼-3.21% |
| 25-02-28 | 74.20 | ▲0.11 | ▲0.15% |
| 25-02-27 | 74.09 | ▼-0.05 | ▼-0.07% |
| 25-02-26 | 74.14 | ▼-4.44 | ▼-5.65% |
| 25-02-25 | 78.58 | ▲1.90 | ▲2.48% |
| 25-02-21 | 76.68 | ▲0.48 | ▲0.63% |
| 25-02-20 | 76.19 | ▲0.59 | ▲0.78% |
| 25-02-19 | 75.60 | ▲0.68 | ▲0.91% |
| 25-02-18 | 74.92 | ▲2.35 | ▲3.24% |
| 25-02-14 | 72.57 | ▼-0.29 | ▼-0.4% |
| 25-02-13 | 72.86 | ▼-0.93 | ▼-1.26% |
| 25-02-12 | 73.79 | ▼-0.34 | ▼-0.46% |
| 25-02-11 | 74.13 | ▲0.16 | ▲0.22% |
| 25-02-10 | 73.97 | ▲1.54 | ▲2.13% |
| 25-02-07 | 72.43 | ▼-0.19 | ▼-0.26% |
| 25-02-06 | 72.61 | ▼-0.16 | ▼-0.22% |
| 25-02-05 | 72.77 | ▲0.96 | ▲1.34% |
| 25-02-04 | 71.81 | ▲0.31 | ▲0.43% |
| 25-02-03 | 71.50 | ▲0.43 | ▲0.61% |
| 25-01-31 | 71.07 | ▼-1.15 | ▼-1.59% |
| 25-01-30 | 72.22 | ▲0.18 | ▲0.25% |
| 25-01-29 | 72.04 | ▼-0.52 | ▼-0.72% |
| 25-01-28 | 72.56 | ▼-0.63 | ▼-0.86% |
| 25-01-27 | 73.19 | ▲1.30 | ▲1.81% |
| 25-01-24 | 71.90 | ▲0.56 | ▲0.79% |
| 25-01-23 | 71.33 | ▲0.63 | ▲0.89% |
| 25-01-22 | 70.71 | ▼-1.13 | ▼-1.57% |
| 25-01-21 | 71.83 | ▲3.36 | ▲4.91% |
| 25-01-17 | 68.47 | ▼-0.87 | ▼-1.25% |
| 25-01-16 | 69.34 | ▲0.75 | ▲1.09% |
| 25-01-15 | 68.59 | ▼-0.78 | ▼-1.12% |
| 25-01-14 | 69.38 | ▼-2.18 | ▼-3.05% |
| 25-01-13 | 71.55 | ▲0.19 | ▲0.27% |
| 25-01-10 | 71.36 | ▼-0.23 | ▼-0.32% |
| 25-01-08 | 71.59 | ▼-2.57 | ▼-3.47% |
| 25-01-07 | 74.16 | ▼-1.64 | ▼-2.16% |
| 25-01-06 | 75.79 | ▲0.75 | ▲1% |
| 25-01-03 | 75.04 | ▼-0.48 | ▼-0.64% |
| 25-01-02 | 75.52 | ▼-0.10 | ▼-0.13% |
| 24-12-31 | 75.62 | ▼-0.04 | ▼-0.05% |
| 24-12-30 | 75.66 | ▼-0.26 | ▼-0.34% |
| 24-12-27 | 75.92 | ▲0.35 | ▲0.46% |
| 24-12-26 | 75.57 | ▲0.93 | ▲1.25% |
| 24-12-24 | 74.64 | ▼-0.14 | ▼-0.19% |
| 24-12-23 | 74.78 | ▼-1.68 | ▼-2.2% |
| 24-12-20 | 76.47 | ▲2.46 | ▲3.32% |
| 24-12-19 | 74.01 | ▼-2.06 | ▼-2.71% |
| 24-12-18 | 76.07 | ▲0.08 | ▲0.11% |
| 24-12-17 | 75.99 | ▲0.69 | ▲0.92% |
| 24-12-16 | 75.30 | ▼-1.64 | ▼-2.13% |
| 24-12-13 | 76.93 | ▼-1.53 | ▼-1.95% |
| 24-12-12 | 78.46 | ▼-1.35 | ▼-1.69% |
| 24-12-11 | 79.81 | ▼-2.61 | ▼-3.17% |
| 24-12-10 | 82.42 | ▲1.68 | ▲2.08% |
| 24-12-09 | 80.74 | ▼-0.84 | ▼-1.03% |
| 24-12-06 | 81.58 | ▲2.10 | ▲2.64% |
| 24-12-05 | 79.48 | ▼-0.03 | ▼-0.04% |
| 24-12-04 | 79.51 | ▲0.45 | ▲0.57% |
| 24-12-03 | 79.07 | ▲1.33 | ▲1.71% |
| 24-12-02 | 77.74 | ▲0.47 | ▲0.61% |
| 24-11-29 | 77.27 | ▲1.07 | ▲1.4% |
| 24-11-27 | 76.21 | ▲1.63 | ▲2.19% |
| 24-11-26 | 74.58 | ▼-1.95 | ▼-2.55% |
| 24-11-25 | 76.53 | ▲1.70 | ▲2.27% |
| 24-11-22 | 74.83 | ▲0.94 | ▲1.27% |
| 24-11-21 | 73.89 | ▲0.69 | ▲0.94% |
| 24-11-20 | 73.20 | ▼-3.27 | ▼-4.28% |
| 24-11-19 | 76.48 | ▼-0.52 | ▼-0.68% |
| 24-11-18 | 76.99 | ▲1.09 | ▲1.44% |
| 24-11-15 | 75.90 | ▼-1.13 | ▼-1.47% |
| 24-11-14 | 77.03 | ▲0.25 | ▲0.33% |
| 24-11-13 | 76.78 | ▲1.71 | ▲2.28% |
| 24-11-12 | 75.07 | ▼-1.88 | ▼-2.44% |
| 24-11-08 | 76.95 | ▼-1.22 | ▼-1.56% |
| 24-11-07 | 78.17 | ▲0.71 | ▲0.92% |
| 24-11-06 | 77.46 | ▼-4.07 | ▼-4.99% |
| 24-11-05 | 81.53 | ▼-0.53 | ▼-0.65% |
| 24-11-04 | 82.07 | ▲0.41 | ▲0.5% |
| 24-11-01 | 81.65 | ▲1.53 | ▲1.91% |
| 24-10-31 | 80.12 | ▲1.20 | ▲1.52% |
| 24-10-30 | 78.92 | ▼-1.02 | ▼-1.28% |
| 24-10-29 | 79.94 | ▼-1.21 | ▼-1.49% |
| 24-10-28 | 81.15 | ▲0.73 | ▲0.91% |
| 24-10-25 | 80.43 | ▼-1.01 | ▼-1.24% |
| 24-10-24 | 81.43 | ▲0.45 | ▲0.56% |
| 24-10-23 | 80.99 | ▼-0.19 | ▼-0.23% |
| 24-10-22 | 81.18 | ▲0.05 | ▲0.06% |
| 24-10-21 | 81.12 | ▲0.35 | ▲0.43% |
| 24-10-18 | 80.77 | ▼-1.09 | ▼-1.33% |
| 24-10-17 | 81.86 | ▼-0.41 | ▼-0.5% |
| 24-10-16 | 82.26 | ▲1.90 | ▲2.36% |
| 24-10-15 | 80.36 | ▼-2.14 | ▼-2.59% |
| 24-10-11 | 82.50 | ▲0.03 | ▲0.04% |
| 24-10-10 | 82.47 | ▼-0.41 | ▼-0.49% |
| 24-10-09 | 82.88 | ▼-0.76 | ▼-0.91% |
| 24-10-08 | 83.64 | ▼-0.78 | ▼-0.92% |
| 24-10-07 | 84.42 | ▲0.09 | ▲0.11% |
| 24-10-04 | 84.33 | ▲2.36 | ▲2.88% |
| 24-10-03 | 81.97 | ▲0.21 | ▲0.26% |
| 24-10-02 | 81.76 | ▼-2.63 | ▼-3.12% |
| 24-10-01 | 84.40 | ▼-0.17 | ▼-0.2% |
| 24-09-30 | 84.56 | ▼-2.72 | ▼-3.12% |
| 24-09-27 | 87.29 | ▲0.47 | ▲0.54% |
| 24-09-26 | 86.81 | ▲2.51 | ▲2.98% |
| 24-09-25 | 84.30 | ▼-0.72 | ▼-0.85% |
| 24-09-24 | 85.02 | ▼-0.95 | ▼-1.11% |
| 24-09-23 | 85.97 | ▼-0.03 | ▼-0.03% |
| 24-09-20 | 86.00 | ▼-0.49 | ▼-0.57% |
| 24-09-19 | 86.49 | ▼-0.36 | ▼-0.41% |
| 24-09-18 | 86.85 | ▲0.90 | ▲1.05% |
| 24-09-17 | 85.95 | ▲0.29 | ▲0.34% |
| 24-09-16 | 85.66 | ▲0.99 | ▲1.17% |
| 24-09-13 | 84.67 | ▲1.57 | ▲1.89% |
| 24-09-12 | 83.10 | ▲2.60 | ▲3.23% |
| 24-09-11 | 80.50 | ▼-0.19 | ▼-0.24% |
| 24-09-10 | 80.69 | ▼-0.31 | ▼-0.38% |
| 24-09-09 | 81.00 | ▼-1.53 | ▼-1.85% |
| 24-09-06 | 82.53 | ▲2.40 | ▲3% |
| 24-09-05 | 80.13 | ▼-1.12 | ▼-1.38% |
| 24-09-04 | 81.25 | ▼-2.57 | ▼-3.07% |
| 24-09-03 | 83.82 | ▲0.82 | ▲0.99% |
| 24-08-30 | 83.00 | ▼-1.05 | ▼-1.25% |
| 24-08-29 | 84.05 | ▼-39.83 | ▼-32.15% |
| 24-08-28 | 123.88 | ▼-1.26 | ▼-1.01% |
| 24-08-27 | 125.14 | ▲0.75 | ▲0.6% |
| 24-08-26 | 124.39 | ▲0.80 | ▲0.65% |
| 24-08-23 | 123.59 | ▲0.48 | ▲0.39% |
| 24-08-22 | 123.11 | ▼-0.50 | ▼-0.4% |
| 24-08-21 | 123.61 | ▲2.06 | ▲1.69% |
| 24-08-20 | 121.55 | ▼-0.47 | ▼-0.39% |
| 24-08-19 | 122.02 | ▼-1.26 | ▼-1.02% |
| 24-08-16 | 123.28 | ▲2.98 | ▲2.48% |
| 24-08-15 | 120.30 | ▲3.62 | ▲3.1% |
| 24-08-14 | 116.68 | ▼-0.18 | ▼-0.15% |
| 24-08-13 | 116.86 | ▼-0.65 | ▼-0.55% |
| 24-08-12 | 117.51 | ▲0.64 | ▲0.55% |
| 24-08-09 | 116.87 | ▼-1.17 | ▼-0.99% |
| 24-08-08 | 118.04 | ▼-0.33 | ▼-0.28% |
| 24-08-07 | 118.37 | ▼-5.46 | ▼-4.41% |
| 24-08-06 | 123.83 | ▲1.08 | ▲0.88% |
| 24-08-05 | 122.75 | ▲1.21 | ▲1% |
| 24-08-02 | 121.54 | ▲1.43 | ▲1.19% |
| 24-08-01 | 120.11 | ▼-0.21 | ▼-0.17% |
| 24-07-31 | 120.32 | ▲0.25 | ▲0.21% |
| 24-07-30 | 120.07 | ▲2.70 | ▲2.3% |
| 24-07-29 | 117.37 | ▼-0.50 | ▼-0.42% |
| 24-07-26 | 117.87 | ▼-0.56 | ▼-0.47% |
| 24-07-25 | 118.44 | ▲1.55 | ▲1.33% |
| 24-07-24 | 116.89 | ▼-3.44 | ▼-2.86% |
| 24-07-23 | 120.33 | ▼-3.14 | ▼-2.54% |
| 24-07-22 | 123.47 | ▲1.16 | ▲0.95% |
| 24-07-19 | 122.32 | ▲0.58 | ▲0.48% |
| 24-07-18 | 121.74 | ▼-2.62 | ▼-2.11% |
| 24-07-17 | 124.36 | ▼-3.17 | ▼-2.49% |
| 24-07-16 | 127.53 | ▲0.75 | ▲0.59% |
| 24-07-15 | 126.79 | ▼-5.72 | ▼-4.32% |
| 24-07-12 | 132.51 | ▲1.50 | ▲1.14% |
| 24-07-11 | 131.01 | ▲3.53 | ▲2.77% |
| 24-07-10 | 127.48 | ▼-0.99 | ▼-0.77% |
| 24-07-09 | 128.47 | ▼-0.22 | ▼-0.17% |
| 24-07-08 | 128.69 | ▲0.39 | ▲0.3% |
| 24-07-05 | 128.30 | ▲2.87 | ▲2.29% |
| 24-07-03 | 125.43 | ▼-3.96 | ▼-3.06% |
| 24-07-02 | 129.39 | ▼-1.17 | ▼-0.9% |
| 24-07-01 | 130.56 | ▼-1.45 | ▼-1.1% |
| 24-06-28 | 132.01 | ▲1.90 | ▲1.46% |
| 24-06-27 | 130.11 | ▲1.10 | ▲0.85% |
| 24-06-26 | 129.02 | ▲0.20 | ▲0.16% |
| 24-06-25 | 128.82 | ▼-1.66 | ▼-1.27% |
| 24-06-24 | 130.47 | ▲1.68 | ▲1.3% |
| 24-06-21 | 128.79 | ▲1.30 | ▲1.02% |
| 24-06-20 | 127.49 | ▲1.21 | ▲0.96% |
| 24-06-18 | 126.28 | ▼-0.35 | ▼-0.28% |
| 24-06-17 | 126.63 | ▲1.05 | ▲0.84% |
| 24-06-14 | 125.58 | ▲1.52 | ▲1.23% |
| 24-06-13 | 124.06 | ▼-1.05 | ▼-0.84% |
| 24-06-12 | 125.11 | ▼-1.71 | ▼-1.35% |
| 24-06-11 | 126.82 | ▼-0.89 | ▼-0.7% |
| 24-06-10 | 127.71 | ▲0.90 | ▲0.71% |
| 24-06-07 | 126.81 | ▼-2.90 | ▼-2.24% |
| 24-06-06 | 129.71 | ▼-4.89 | ▼-3.63% |
| 24-06-05 | 134.60 | ▲0.09 | ▲0.07% |
| 24-06-04 | 134.51 | ▼-5.30 | ▼-3.79% |
| 24-06-03 | 139.81 | ▲3.02 | ▲2.21% |
| 24-05-31 | 136.79 | ▲9.25 | ▲7.25% |
| 24-05-30 | 127.54 | ▼-11.60 | ▼-8.34% |
| 24-05-29 | 139.14 | ▼-2.84 | ▼-2% |
| 24-05-28 | 141.98 | ▼-3.09 | ▼-2.13% |
| 24-05-24 | 145.07 | ▲6.13 | ▲4.41% |
| 24-05-23 | 138.94 | ▼-2.26 | ▼-1.6% |
| 24-05-22 | 141.20 | ▼-1.47 | ▼-1.03% |
| 24-05-21 | 142.67 | ▲4.79 | ▲3.47% |
| 24-05-20 | 137.88 | ▼-4.26 | ▼-3% |
| 24-05-17 | 142.14 | ▼-4.58 | ▼-3.12% |
| 24-05-16 | 146.72 | ▲5.44 | ▲3.85% |
| 24-05-15 | 141.28 | ▲0.89 | ▲0.63% |
| 24-05-14 | 140.39 | ▲2.76 | ▲2.01% |
| 24-05-13 | 137.63 | ▼-3.39 | ▼-2.4% |
| 24-05-10 | 141.02 | ▲0.35 | ▲0.25% |
| 24-05-09 | 140.67 | ▲3.14 | ▲2.28% |
| 24-05-08 | 137.53 | ▼-2.48 | ▼-1.77% |
| 24-05-07 | 140.01 | ▲3.64 | ▲2.67% |
| 24-05-06 | 136.37 | ▼-1.14 | ▼-0.83% |
| 24-05-03 | 137.52 | ▲0.14 | ▲0.1% |
| 24-05-01 | 137.37 | ▼-1.93 | ▼-1.39% |
| 24-04-30 | 139.30 | ▼-1.79 | ▼-1.27% |
| 24-04-29 | 141.09 | ▼-0.93 | ▼-0.65% |
| 24-04-26 | 142.02 | ▼-0.61 | ▼-0.43% |
| 24-04-25 | 142.63 | ▼-0.70 | ▼-0.49% |
| 24-04-24 | 143.33 | ▲0.75 | ▲0.53% |
| 24-04-23 | 142.58 | ▼-0.11 | ▼-0.08% |
| 24-04-22 | 142.69 | ▼-1.87 | ▼-1.29% |
| 24-04-19 | 144.56 | ▼-1.09 | ▼-0.75% |
| 24-04-18 | 145.65 | ▲1.37 | ▲0.95% |