[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
DTE Energy : ( DTE:US )
133.12USD ▲ 3.57 (2.76%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 133.12 | ▲3.57 | ▲2.76% |
| 25-04-11 | 129.55 | ▲0.59 | ▲0.46% |
| 25-04-10 | 128.96 | ▼-1.58 | ▼-1.21% |
| 25-04-09 | 130.55 | ▲3.27 | ▲2.57% |
| 25-04-08 | 127.28 | ▼-4.58 | ▼-3.47% |
| 25-04-04 | 131.86 | ▼-7.61 | ▼-5.46% |
| 25-04-03 | 139.46 | ▲1.36 | ▲0.98% |
| 25-04-02 | 138.10 | ▲0.15 | ▲0.11% |
| 25-04-01 | 137.95 | ▼-0.44 | ▼-0.32% |
| 25-03-31 | 138.39 | ▲1.90 | ▲1.39% |
| 25-03-28 | 136.49 | ▲1.31 | ▲0.97% |
| 25-03-27 | 135.18 | ▼-0.56 | ▼-0.41% |
| 25-03-26 | 135.74 | ▲1.21 | ▲0.9% |
| 25-03-25 | 134.53 | ▼-1.49 | ▼-1.1% |
| 25-03-24 | 136.02 | ▼-1.15 | ▼-0.84% |
| 25-03-21 | 137.17 | ▲0.40 | ▲0.29% |
| 25-03-20 | 136.77 | ▲0.49 | ▲0.36% |
| 25-03-19 | 136.29 | ▲0.79 | ▲0.58% |
| 25-03-18 | 135.49 | ▼-0.12 | ▼-0.09% |
| 25-03-17 | 135.61 | ▲0.21 | ▲0.16% |
| 25-03-14 | 135.40 | ▲2.65 | ▲2% |
| 25-03-13 | 132.75 | ▲1.53 | ▲1.17% |
| 25-03-12 | 131.22 | ▼-0.85 | ▼-0.64% |
| 25-03-11 | 132.07 | ▲0.30 | ▲0.23% |
| 25-03-10 | 131.77 | ▲0.24 | ▲0.18% |
| 25-03-07 | 131.53 | ▲1.18 | ▲0.91% |
| 25-03-06 | 130.35 | ▼-1.66 | ▼-1.26% |
| 25-03-05 | 132.01 | ▲0.13 | ▲0.1% |
| 25-03-04 | 131.89 | ▼-3.27 | ▼-2.42% |
| 25-03-03 | 135.16 | ▲1.60 | ▲1.2% |
| 25-02-28 | 133.56 | ▲1.42 | ▲1.07% |
| 25-02-27 | 132.14 | ▼-0.48 | ▼-0.36% |
| 25-02-26 | 132.62 | ▼-0.80 | ▼-0.6% |
| 25-02-25 | 133.42 | ▲1.42 | ▲1.08% |
| 25-02-21 | 132.00 | ▲0.92 | ▲0.7% |
| 25-02-20 | 131.08 | ▲0.69 | ▲0.53% |
| 25-02-19 | 130.39 | ▲0.93 | ▲0.72% |
| 25-02-18 | 129.46 | ▲0.28 | ▲0.22% |
| 25-02-14 | 129.18 | ▲1.25 | ▲0.98% |
| 25-02-13 | 127.93 | ▲4.00 | ▲3.23% |
| 25-02-12 | 123.93 | ▼-0.93 | ▼-0.74% |
| 25-02-11 | 124.86 | ▲1.36 | ▲1.1% |
| 25-02-10 | 123.51 | ▲0.88 | ▲0.72% |
| 25-02-07 | 122.63 | ▲0.08 | ▲0.07% |
| 25-02-06 | 122.55 | ▼-0.14 | ▼-0.11% |
| 25-02-05 | 122.69 | ▲1.92 | ▲1.59% |
| 25-02-04 | 120.77 | ▼-0.20 | ▼-0.17% |
| 25-02-03 | 120.97 | ▲1.03 | ▲0.86% |
| 25-01-31 | 119.94 | ▲0.54 | ▲0.45% |
| 25-01-30 | 119.40 | ▲1.58 | ▲1.34% |
| 25-01-29 | 117.82 | ▼-0.91 | ▼-0.77% |
| 25-01-28 | 118.73 | ▼-2.83 | ▼-2.33% |
| 25-01-27 | 121.56 | ▲2.51 | ▲2.11% |
| 25-01-24 | 119.05 | ▼-0.49 | ▼-0.41% |
| 25-01-23 | 119.54 | ▼-0.49 | ▼-0.41% |
| 25-01-22 | 120.03 | ▼-3.76 | ▼-3.04% |
| 25-01-21 | 123.79 | ▲0.21 | ▲0.17% |
| 25-01-17 | 123.58 | ▲0.70 | ▲0.57% |
| 25-01-16 | 122.88 | ▲2.37 | ▲1.97% |
| 25-01-15 | 120.51 | ▲1.11 | ▲0.93% |
| 25-01-14 | 119.40 | ▲1.24 | ▲1.05% |
| 25-01-13 | 118.17 | ▼-0.88 | ▼-0.74% |
| 25-01-10 | 119.05 | ▼-1.97 | ▼-1.63% |
| 25-01-08 | 121.02 | ▲0.70 | ▲0.58% |
| 25-01-07 | 120.32 | ▲0.74 | ▲0.62% |
| 25-01-06 | 119.58 | ▼-2.58 | ▼-2.11% |
| 25-01-03 | 122.16 | ▲1.12 | ▲0.93% |
| 25-01-02 | 121.04 | ▲0.35 | ▲0.29% |
| 24-12-31 | 120.69 | ▼-0.01 | ▼-0.01% |
| 24-12-30 | 120.70 | ▼-0.80 | ▼-0.66% |
| 24-12-27 | 121.51 | ▲0.38 | ▲0.31% |
| 24-12-26 | 121.12 | ▲0.36 | ▲0.3% |
| 24-12-24 | 120.76 | ▲0.42 | ▲0.35% |
| 24-12-23 | 120.35 | ▲0.14 | ▲0.12% |
| 24-12-20 | 120.21 | ▲1.99 | ▲1.68% |
| 24-12-19 | 118.23 | ▲0.54 | ▲0.46% |
| 24-12-18 | 117.68 | ▼-3.26 | ▼-2.7% |
| 24-12-17 | 120.94 | ▼-0.47 | ▼-0.39% |
| 24-12-16 | 121.41 | -0.00 | -0% |
| 24-12-13 | 121.41 | ▲0.58 | ▲0.48% |
| 24-12-12 | 120.84 | ▼-0.15 | ▼-0.12% |
| 24-12-11 | 120.99 | ▼-0.95 | ▼-0.78% |
| 24-12-10 | 121.94 | ▲0.23 | ▲0.19% |
| 24-12-09 | 121.71 | ▲0.09 | ▲0.07% |
| 24-12-06 | 121.62 | ▼-0.90 | ▼-0.73% |
| 24-12-05 | 122.51 | ▲0.34 | ▲0.28% |
| 24-12-04 | 122.18 | ▼-0.81 | ▼-0.66% |
| 24-12-03 | 122.99 | ▼-0.63 | ▼-0.51% |
| 24-12-02 | 123.62 | ▼-2.17 | ▼-1.73% |
| 24-11-29 | 125.78 | ▼-0.21 | ▼-0.17% |
| 24-11-27 | 125.99 | ▲0.64 | ▲0.51% |
| 24-11-26 | 125.35 | ▲0.17 | ▲0.14% |
| 24-11-25 | 125.18 | ▲0.57 | ▲0.46% |
| 24-11-22 | 124.61 | ▲0.77 | ▲0.62% |
| 24-11-21 | 123.84 | ▲1.67 | ▲1.37% |
| 24-11-20 | 122.17 | ▲0.53 | ▲0.44% |
| 24-11-19 | 121.64 | ▲1.26 | ▲1.05% |
| 24-11-18 | 120.38 | ▲0.60 | ▲0.5% |
| 24-11-15 | 119.78 | ▲0.62 | ▲0.52% |
| 24-11-14 | 119.16 | ▲0.53 | ▲0.45% |
| 24-11-13 | 118.63 | ▼-1.48 | ▼-1.23% |
| 24-11-12 | 120.11 | ▲2.43 | ▲2.06% |
| 24-11-08 | 117.68 | ▲0.58 | ▲0.5% |
| 24-11-07 | 117.10 | ▼-4.55 | ▼-3.74% |
| 24-11-06 | 121.65 | ▼-1.84 | ▼-1.49% |
| 24-11-05 | 123.49 | ▲1.94 | ▲1.6% |
| 24-11-04 | 121.55 | ▲0.35 | ▲0.29% |
| 24-11-01 | 121.20 | ▼-3.11 | ▼-2.5% |
| 24-10-31 | 124.31 | ▲0.15 | ▲0.12% |
| 24-10-30 | 124.16 | ▲0.27 | ▲0.22% |
| 24-10-29 | 123.89 | ▼-2.73 | ▼-2.16% |
| 24-10-28 | 126.62 | ▲0.13 | ▲0.1% |
| 24-10-25 | 126.49 | ▼-3.36 | ▼-2.59% |
| 24-10-24 | 129.85 | ▼-0.03 | ▼-0.02% |
| 24-10-23 | 129.88 | ▲1.63 | ▲1.27% |
| 24-10-22 | 128.25 | ▲0.46 | ▲0.36% |
| 24-10-21 | 127.79 | ▼-1.05 | ▼-0.81% |
| 24-10-18 | 128.84 | ▲0.47 | ▲0.37% |
| 24-10-17 | 128.37 | ▼-0.11 | ▼-0.09% |
| 24-10-16 | 128.48 | ▲1.20 | ▲0.94% |
| 24-10-15 | 127.28 | ▲2.50 | ▲2% |
| 24-10-11 | 124.78 | ▲1.04 | ▲0.84% |
| 24-10-10 | 123.74 | ▼-0.85 | ▼-0.68% |
| 24-10-09 | 124.59 | ▼-0.95 | ▼-0.76% |
| 24-10-08 | 125.54 | ▲0.38 | ▲0.3% |
| 24-10-07 | 125.16 | ▼-1.81 | ▼-1.43% |
| 24-10-04 | 126.97 | ▼-0.44 | ▼-0.35% |
| 24-10-03 | 127.41 | ▼-1.40 | ▼-1.09% |
| 24-10-02 | 128.81 | ▲0.21 | ▲0.16% |
| 24-10-01 | 128.60 | ▲0.21 | ▲0.16% |
| 24-09-30 | 128.39 | ▲0.91 | ▲0.71% |
| 24-09-27 | 127.48 | ▲1.83 | ▲1.46% |
| 24-09-26 | 125.65 | ▲0.08 | ▲0.06% |
| 24-09-25 | 125.57 | ▲0.29 | ▲0.23% |
| 24-09-24 | 125.28 | ▼-1.20 | ▼-0.95% |
| 24-09-23 | 126.48 | ▲1.44 | ▲1.15% |
| 24-09-20 | 125.04 | ▲1.39 | ▲1.12% |
| 24-09-19 | 123.65 | ▼-0.74 | ▼-0.59% |
| 24-09-18 | 124.39 | ▼-1.29 | ▼-1.03% |
| 24-09-17 | 125.68 | ▼-0.69 | ▼-0.55% |
| 24-09-16 | 126.36 | ▲0.50 | ▲0.4% |
| 24-09-13 | 125.86 | ▲1.47 | ▲1.18% |
| 24-09-12 | 124.39 | ▼-0.11 | ▼-0.09% |
| 24-09-11 | 124.50 | ▼-0.96 | ▼-0.77% |
| 24-09-10 | 125.46 | ▲0.82 | ▲0.66% |
| 24-09-09 | 124.64 | ▲1.57 | ▲1.28% |
| 24-09-06 | 123.07 | ▼-0.37 | ▼-0.3% |
| 24-09-05 | 123.44 | ▼-2.77 | ▼-2.19% |
| 24-09-04 | 126.21 | ▲0.62 | ▲0.49% |
| 24-09-03 | 125.59 | ▲0.63 | ▲0.5% |
| 24-08-30 | 124.96 | ▲0.54 | ▲0.43% |
| 24-08-29 | 124.42 | ▲0.15 | ▲0.12% |
| 24-08-28 | 124.27 | ▲0.41 | ▲0.33% |
| 24-08-27 | 123.87 | ▼-0.68 | ▼-0.55% |
| 24-08-26 | 124.54 | ▲0.65 | ▲0.52% |
| 24-08-23 | 123.89 | ▲0.79 | ▲0.64% |
| 24-08-22 | 123.10 | ▼-0.23 | ▼-0.19% |
| 24-08-21 | 123.34 | ▲0.38 | ▲0.31% |
| 24-08-20 | 122.95 | ▼-0.25 | ▼-0.2% |
| 24-08-19 | 123.20 | ▲1.36 | ▲1.12% |
| 24-08-16 | 121.84 | ▲0.01 | ▲0.01% |
| 24-08-15 | 121.83 | ▼-0.30 | ▼-0.25% |
| 24-08-14 | 122.13 | ▲0.78 | ▲0.64% |
| 24-08-13 | 121.35 | ▲0.94 | ▲0.78% |
| 24-08-12 | 120.41 | ▲0.48 | ▲0.4% |
| 24-08-09 | 119.93 | ▲0.16 | ▲0.13% |
| 24-08-08 | 119.77 | ▼-0.50 | ▼-0.42% |
| 24-08-07 | 120.27 | ▲1.19 | ▲1% |
| 24-08-06 | 119.08 | ▲0.18 | ▲0.15% |
| 24-08-05 | 118.90 | ▼-4.41 | ▼-3.58% |
| 24-08-02 | 123.31 | ▼-0.06 | ▼-0.05% |
| 24-08-01 | 123.37 | ▲2.93 | ▲2.43% |
| 24-07-31 | 120.44 | ▼-0.36 | ▼-0.3% |
| 24-07-30 | 120.80 | ▲1.61 | ▲1.35% |
| 24-07-29 | 119.19 | ▲1.03 | ▲0.87% |
| 24-07-26 | 118.16 | ▼-0.15 | ▼-0.13% |
| 24-07-25 | 118.31 | ▲0.31 | ▲0.26% |
| 24-07-24 | 118.00 | ▲2.20 | ▲1.9% |
| 24-07-23 | 115.80 | ▼-1.39 | ▼-1.19% |
| 24-07-22 | 117.19 | ▲1.16 | ▲1% |
| 24-07-19 | 116.03 | ▼-0.78 | ▼-0.67% |
| 24-07-18 | 116.81 | ▼-0.58 | ▼-0.49% |
| 24-07-17 | 117.39 | ▲2.62 | ▲2.28% |
| 24-07-16 | 114.77 | ▲1.69 | ▲1.49% |
| 24-07-15 | 113.08 | ▼-1.34 | ▼-1.17% |
| 24-07-12 | 114.42 | ▲2.20 | ▲1.96% |
| 24-07-11 | 112.22 | ▲3.08 | ▲2.82% |
| 24-07-10 | 109.14 | ▲0.39 | ▲0.36% |
| 24-07-09 | 108.75 | ▼-0.30 | ▼-0.28% |
| 24-07-08 | 109.05 | ▼-0.61 | ▼-0.56% |
| 24-07-05 | 109.66 | ▲0.42 | ▲0.38% |
| 24-07-03 | 109.24 | ▼-0.27 | ▼-0.25% |
| 24-07-02 | 109.51 | ▲0.46 | ▲0.42% |
| 24-07-01 | 109.05 | ▼-1.94 | ▼-1.75% |
| 24-06-28 | 110.99 | ▼-0.27 | ▼-0.24% |
| 24-06-27 | 111.26 | ▲0.63 | ▲0.57% |
| 24-06-26 | 110.63 | ▲0.53 | ▲0.48% |
| 24-06-25 | 110.10 | ▼-2.75 | ▼-2.44% |
| 24-06-24 | 112.85 | ▲1.86 | ▲1.68% |
| 24-06-21 | 110.99 | ▼-0.09 | ▼-0.08% |
| 24-06-20 | 111.08 | ▲0.54 | ▲0.49% |
| 24-06-18 | 110.54 | ▼-0.15 | ▼-0.14% |
| 24-06-17 | 110.69 | ▼-1.46 | ▼-1.3% |
| 24-06-14 | 112.15 | ▼-0.51 | ▼-0.45% |
| 24-06-13 | 112.66 | ▼-0.03 | ▼-0.03% |
| 24-06-12 | 112.69 | ▼-1.04 | ▼-0.91% |
| 24-06-11 | 113.73 | ▲1.15 | ▲1.02% |
| 24-06-10 | 112.58 | ▲0.12 | ▲0.11% |
| 24-06-07 | 112.46 | ▼-1.01 | ▼-0.89% |
| 24-06-06 | 113.47 | ▼-1.05 | ▼-0.92% |
| 24-06-05 | 114.52 | ▼-2.06 | ▼-1.77% |
| 24-06-04 | 116.58 | ▲0.14 | ▲0.12% |
| 24-06-03 | 116.43 | ▲0.05 | ▲0.04% |
| 24-05-31 | 116.38 | ▲3.75 | ▲3.33% |
| 24-05-30 | 112.63 | ▲1.47 | ▲1.32% |
| 24-05-29 | 111.16 | ▼-1.98 | ▼-1.75% |
| 24-05-28 | 113.14 | ▲0.19 | ▲0.17% |
| 24-05-24 | 112.96 | ▲0.77 | ▲0.69% |
| 24-05-23 | 112.18 | ▼-2.78 | ▼-2.42% |
| 24-05-22 | 114.96 | ▼-2.13 | ▼-1.82% |
| 24-05-21 | 117.09 | ▲0.88 | ▲0.76% |
| 24-05-20 | 116.21 | ▼-0.47 | ▼-0.4% |
| 24-05-17 | 116.68 | ▼-0.24 | ▼-0.21% |
| 24-05-16 | 116.92 | ▲0.68 | ▲0.58% |
| 24-05-15 | 116.24 | ▲1.35 | ▲1.18% |
| 24-05-14 | 114.89 | ▼-0.44 | ▼-0.38% |
| 24-05-13 | 115.33 | ▼-0.20 | ▼-0.17% |
| 24-05-10 | 115.53 | ▼-0.95 | ▼-0.82% |
| 24-05-09 | 116.48 | ▲1.82 | ▲1.59% |
| 24-05-08 | 114.67 | ▲1.10 | ▲0.97% |
| 24-05-07 | 113.57 | ▲1.07 | ▲0.95% |
| 24-05-06 | 112.50 | ▼-0.15 | ▼-0.13% |
| 24-05-03 | 112.65 | ▲1.04 | ▲0.93% |
| 24-05-01 | 111.61 | ▲1.35 | ▲1.22% |
| 24-04-30 | 110.27 | ▼-0.50 | ▼-0.45% |
| 24-04-29 | 110.77 | ▲1.22 | ▲1.11% |
| 24-04-26 | 109.55 | ▼-1.69 | ▼-1.52% |
| 24-04-25 | 111.24 | ▼-0.33 | ▼-0.3% |
| 24-04-24 | 111.57 | ▲1.53 | ▲1.39% |
| 24-04-23 | 110.04 | ▲0.06 | ▲0.05% |
| 24-04-22 | 109.99 | ▲1.39 | ▲1.28% |
| 24-04-19 | 108.60 | ▲1.95 | ▲1.83% |
| 24-04-18 | 106.65 | ▲1.37 | ▲1.3% |
| 24-04-17 | 105.28 | ▲2.03 | ▲1.97% |
| 24-04-16 | 103.25 | ▼-2.33 | ▼-2.21% |