[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Euronet Worldwide : ( EEFT:US )
94.39USD ▼ -1.54 (-1.61%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 94.39 | ▼-1.54 | ▼-1.61% |
| 25-04-15 | 95.93 | ▲0.20 | ▲0.21% |
| 25-04-14 | 95.73 | ▲1.28 | ▲1.36% |
| 25-04-11 | 94.45 | ▲1.82 | ▲1.96% |
| 25-04-10 | 92.63 | ▼-4.99 | ▼-5.11% |
| 25-04-09 | 97.62 | ▲10.18 | ▲11.64% |
| 25-04-08 | 87.44 | ▼-2.37 | ▼-2.64% |
| 25-04-07 | 89.81 | ▼-3.37 | ▼-3.62% |
| 25-04-04 | 93.18 | ▼-8.02 | ▼-7.92% |
| 25-04-03 | 101.20 | ▼-6.95 | ▼-6.43% |
| 25-04-02 | 108.15 | ▼-0.76 | ▼-0.7% |
| 25-04-01 | 108.91 | ▲2.06 | ▲1.93% |
| 25-03-31 | 106.85 | ▼-0.28 | ▼-0.26% |
| 25-03-28 | 107.13 | ▼-2.93 | ▼-2.66% |
| 25-03-27 | 110.06 | ▲0.44 | ▲0.4% |
| 25-03-26 | 109.62 | ▲1.07 | ▲0.99% |
| 25-03-25 | 108.55 | ▼-0.05 | ▼-0.05% |
| 25-03-24 | 108.60 | ▲0.59 | ▲0.55% |
| 25-03-21 | 108.01 | ▼-0.38 | ▼-0.35% |
| 25-03-20 | 108.39 | ▲0.58 | ▲0.54% |
| 25-03-19 | 107.81 | ▲2.09 | ▲1.98% |
| 25-03-18 | 105.72 | ▲0.65 | ▲0.62% |
| 25-03-17 | 105.07 | ▲2.77 | ▲2.71% |
| 25-03-14 | 102.30 | ▲1.39 | ▲1.38% |
| 25-03-13 | 100.91 | ▲1.51 | ▲1.52% |
| 25-03-12 | 99.40 | ▼-0.28 | ▼-0.28% |
| 25-03-11 | 99.68 | ▼-3.81 | ▼-3.68% |
| 25-03-10 | 103.49 | ▲1.52 | ▲1.49% |
| 25-03-07 | 101.97 | ▲3.87 | ▲3.94% |
| 25-03-06 | 98.10 | ▲1.11 | ▲1.14% |
| 25-03-05 | 96.99 | ▲1.26 | ▲1.32% |
| 25-03-04 | 95.73 | ▼-3.57 | ▼-3.6% |
| 25-03-03 | 99.30 | ▼-3.16 | ▼-3.08% |
| 25-02-28 | 102.46 | ▲1.54 | ▲1.53% |
| 25-02-27 | 100.92 | ▲1.19 | ▲1.19% |
| 25-02-26 | 99.73 | ▼-3.11 | ▼-3.02% |
| 25-02-25 | 102.84 | ▲1.03 | ▲1.01% |
| 25-02-24 | 101.81 | ▲0.42 | ▲0.41% |
| 25-02-21 | 101.39 | ▼-4.65 | ▼-4.39% |
| 25-02-20 | 106.04 | ▼-2.55 | ▼-2.35% |
| 25-02-19 | 108.59 | ▼-1.29 | ▼-1.17% |
| 25-02-18 | 109.88 | ▲5.24 | ▲5.01% |
| 25-02-14 | 104.64 | ▲0.73 | ▲0.7% |
| 25-02-13 | 103.91 | ▲9.49 | ▲10.05% |
| 25-02-12 | 94.42 | ▼-1.42 | ▼-1.48% |
| 25-02-11 | 95.84 | ▼-0.85 | ▼-0.88% |
| 25-02-10 | 96.69 | ▼-0.29 | ▼-0.3% |
| 25-02-07 | 96.98 | ▼-0.25 | ▼-0.26% |
| 25-02-06 | 97.23 | ▼-2.27 | ▼-2.28% |
| 25-02-05 | 99.50 | ▲0.56 | ▲0.57% |
| 25-02-04 | 98.94 | ▲1.27 | ▲1.3% |
| 25-02-03 | 97.67 | ▼-0.83 | ▼-0.84% |
| 25-01-31 | 98.50 | ▼-0.57 | ▼-0.58% |
| 25-01-30 | 99.07 | ▲1.48 | ▲1.52% |
| 25-01-29 | 97.59 | ▼-0.41 | ▼-0.42% |
| 25-01-28 | 98.00 | ▼-0.86 | ▼-0.87% |
| 25-01-27 | 98.86 | ▲0.52 | ▲0.53% |
| 25-01-24 | 98.34 | ▲1.56 | ▲1.61% |
| 25-01-23 | 96.78 | ▼-1.37 | ▼-1.4% |
| 25-01-22 | 98.15 | ▼-1.17 | ▼-1.18% |
| 25-01-21 | 99.32 | ▼-0.20 | ▼-0.2% |
| 25-01-17 | 99.52 | ▼-0.30 | ▼-0.3% |
| 25-01-16 | 99.82 | ▲0.51 | ▲0.51% |
| 25-01-15 | 99.31 | ▲1.36 | ▲1.39% |
| 25-01-14 | 97.95 | ▼-0.28 | ▼-0.29% |
| 25-01-13 | 98.23 | ▲1.02 | ▲1.05% |
| 25-01-10 | 97.21 | ▼-2.69 | ▼-2.69% |
| 25-01-08 | 99.90 | ▼-0.12 | ▼-0.12% |
| 25-01-07 | 100.02 | ▼-0.43 | ▼-0.43% |
| 25-01-06 | 100.45 | ▼-1.56 | ▼-1.53% |
| 25-01-03 | 102.01 | ▲0.92 | ▲0.91% |
| 25-01-02 | 101.09 | ▼-1.75 | ▼-1.7% |
| 24-12-31 | 102.84 | ▲0.27 | ▲0.26% |
| 24-12-30 | 102.57 | ▼-2.03 | ▼-1.94% |
| 24-12-27 | 104.60 | ▼-1.72 | ▼-1.62% |
| 24-12-26 | 106.32 | ▲0.58 | ▲0.55% |
| 24-12-24 | 105.74 | ▲1.99 | ▲1.92% |
| 24-12-23 | 103.75 | ▲0.08 | ▲0.08% |
| 24-12-20 | 103.67 | ▲0.57 | ▲0.55% |
| 24-12-19 | 103.10 | ▲1.12 | ▲1.1% |
| 24-12-18 | 101.98 | ▼-4.37 | ▼-4.11% |
| 24-12-17 | 106.35 | ▼-0.21 | ▼-0.2% |
| 24-12-16 | 106.56 | ▲3.10 | ▲3% |
| 24-12-13 | 103.46 | ▲0.06 | ▲0.06% |
| 24-12-12 | 103.40 | ▼-1.52 | ▼-1.45% |
| 24-12-11 | 104.92 | ▲0.74 | ▲0.71% |
| 24-12-10 | 104.18 | ▲0.56 | ▲0.54% |
| 24-12-09 | 103.62 | ▲0.23 | ▲0.22% |
| 24-12-06 | 103.39 | ▼-0.36 | ▼-0.35% |
| 24-12-05 | 103.75 | ▼-0.61 | ▼-0.58% |
| 24-12-04 | 104.36 | ▼-1.11 | ▼-1.05% |
| 24-12-03 | 105.47 | ▲0.18 | ▲0.17% |
| 24-12-02 | 105.29 | ▲0.16 | ▲0.15% |
| 24-11-29 | 105.13 | ▼-0.05 | ▼-0.05% |
| 24-11-27 | 105.18 | ▼-0.25 | ▼-0.24% |
| 24-11-26 | 105.43 | ▼-1.18 | ▼-1.11% |
| 24-11-25 | 106.61 | ▲1.10 | ▲1.04% |
| 24-11-22 | 105.51 | ▲0.59 | ▲0.56% |
| 24-11-21 | 104.92 | ▲1.49 | ▲1.44% |
| 24-11-20 | 103.43 | ▲2.45 | ▲2.43% |
| 24-11-19 | 100.98 | ▼-0.64 | ▼-0.63% |
| 24-11-18 | 101.62 | ▼-0.26 | ▼-0.26% |
| 24-11-15 | 101.88 | ▼-0.31 | ▼-0.3% |
| 24-11-14 | 102.19 | ▼-1.59 | ▼-1.53% |
| 24-11-13 | 103.78 | ▼-0.02 | ▼-0.02% |
| 24-11-12 | 103.80 | ▼-0.81 | ▼-0.77% |
| 24-11-11 | 104.61 | ▲2.63 | ▲2.58% |
| 24-11-08 | 101.98 | ▼-1.52 | ▼-1.47% |
| 24-11-07 | 103.50 | ▲1.04 | ▲1.02% |
| 24-11-06 | 102.46 | ▲1.13 | ▲1.12% |
| 24-11-05 | 101.33 | ▲1.24 | ▲1.24% |
| 24-11-04 | 100.09 | ▲1.65 | ▲1.68% |
| 24-11-01 | 98.44 | ▼-0.03 | ▼-0.03% |
| 24-10-31 | 98.47 | ▲0.25 | ▲0.25% |
| 24-10-30 | 98.22 | ▼-0.24 | ▼-0.24% |
| 24-10-29 | 98.46 | ▼-3.12 | ▼-3.07% |
| 24-10-28 | 101.58 | ▲1.08 | ▲1.07% |
| 24-10-25 | 100.50 | ▼-1.76 | ▼-1.72% |
| 24-10-24 | 102.26 | ▲3.17 | ▲3.2% |
| 24-10-23 | 99.09 | ▲2.03 | ▲2.09% |
| 24-10-22 | 97.06 | ▼-0.48 | ▼-0.49% |
| 24-10-21 | 97.54 | ▼-1.12 | ▼-1.14% |
| 24-10-18 | 98.66 | ▼-0.41 | ▼-0.41% |
| 24-10-17 | 99.07 | ▼-0.52 | ▼-0.52% |
| 24-10-16 | 99.59 | ▲0.52 | ▲0.52% |
| 24-10-15 | 99.07 | ▲0.04 | ▲0.04% |
| 24-10-14 | 99.03 | ▲0.82 | ▲0.83% |
| 24-10-11 | 98.21 | ▲1.78 | ▲1.85% |
| 24-10-10 | 96.43 | ▲0.36 | ▲0.37% |
| 24-10-09 | 96.07 | ▲0.04 | ▲0.04% |
| 24-10-08 | 96.03 | ▼-0.04 | ▼-0.04% |
| 24-10-07 | 96.07 | ▼-1.65 | ▼-1.69% |
| 24-10-04 | 97.72 | ▲1.38 | ▲1.43% |
| 24-10-03 | 96.34 | ▼-1.26 | ▼-1.29% |
| 24-10-02 | 97.60 | ▼-1.19 | ▼-1.2% |
| 24-10-01 | 98.79 | ▼-0.44 | ▼-0.44% |
| 24-09-30 | 99.23 | ▼-0.80 | ▼-0.8% |
| 24-09-27 | 100.03 | ▲1.01 | ▲1.02% |
| 24-09-26 | 99.02 | ▲2.30 | ▲2.38% |
| 24-09-25 | 96.72 | ▼-3.67 | ▼-3.66% |
| 24-09-24 | 100.39 | ▼-1.83 | ▼-1.79% |
| 24-09-23 | 102.22 | ▲1.56 | ▲1.55% |
| 24-09-20 | 100.66 | ▲0.21 | ▲0.21% |
| 24-09-19 | 100.45 | ▲0.62 | ▲0.62% |
| 24-09-18 | 99.83 | ▲0.02 | ▲0.02% |
| 24-09-17 | 99.81 | ▲1.22 | ▲1.24% |
| 24-09-16 | 98.59 | ▼-0.39 | ▼-0.39% |
| 24-09-13 | 98.98 | ▲2.03 | ▲2.09% |
| 24-09-12 | 96.95 | ▼-0.26 | ▼-0.27% |
| 24-09-11 | 97.21 | ▲0.58 | ▲0.6% |
| 24-09-10 | 96.63 | ▼-2.02 | ▼-2.05% |
| 24-09-09 | 98.65 | ▼-1.13 | ▼-1.13% |
| 24-09-06 | 99.78 | ▼-2.64 | ▼-2.58% |
| 24-09-05 | 102.42 | ▼-2.34 | ▼-2.23% |
| 24-09-04 | 104.76 | ▼-0.33 | ▼-0.31% |
| 24-09-03 | 105.09 | ▼-2.82 | ▼-2.61% |
| 24-08-30 | 107.91 | ▲0.98 | ▲0.92% |
| 24-08-29 | 106.93 | ▲1.55 | ▲1.47% |
| 24-08-28 | 105.38 | ▼-0.63 | ▼-0.59% |
| 24-08-27 | 106.01 | ▲0.76 | ▲0.72% |
| 24-08-26 | 105.25 | ▼-0.47 | ▼-0.44% |
| 24-08-23 | 105.72 | ▲2.43 | ▲2.35% |
| 24-08-22 | 103.29 | ▼-0.88 | ▼-0.84% |
| 24-08-21 | 104.17 | ▲1.65 | ▲1.61% |
| 24-08-20 | 102.52 | ▼-0.94 | ▼-0.91% |
| 24-08-19 | 103.46 | ▲0.45 | ▲0.44% |
| 24-08-16 | 103.01 | ▲1.64 | ▲1.62% |
| 24-08-15 | 101.37 | ▲1.69 | ▲1.7% |
| 24-08-14 | 99.68 | ▼-0.64 | ▼-0.64% |
| 24-08-13 | 100.32 | ▲3.26 | ▲3.36% |
| 24-08-12 | 97.06 | ▼-0.74 | ▼-0.76% |
| 24-08-09 | 97.80 | ▲0.07 | ▲0.07% |
| 24-08-08 | 97.73 | ▲1.84 | ▲1.92% |
| 24-08-07 | 95.89 | ▲2.27 | ▲2.42% |
| 24-08-06 | 93.62 | ▲0.94 | ▲1.01% |
| 24-08-05 | 92.68 | ▼-3.37 | ▼-3.51% |
| 24-08-02 | 96.05 | ▼-3.48 | ▼-3.5% |
| 24-08-01 | 99.53 | ▼-2.46 | ▼-2.41% |
| 24-07-31 | 101.99 | ▲0.59 | ▲0.58% |
| 24-07-30 | 101.40 | ▲1.11 | ▲1.11% |
| 24-07-29 | 100.29 | ▲0.28 | ▲0.28% |
| 24-07-26 | 100.01 | ▲1.62 | ▲1.65% |
| 24-07-25 | 98.39 | ▲0.16 | ▲0.16% |
| 24-07-24 | 98.23 | ▼-2.92 | ▼-2.89% |
| 24-07-23 | 101.15 | ▼-1.69 | ▼-1.64% |
| 24-07-22 | 102.84 | ▲1.02 | ▲1% |
| 24-07-19 | 101.82 | ▼-3.41 | ▼-3.24% |
| 24-07-18 | 105.23 | ▼-2.30 | ▼-2.14% |
| 24-07-17 | 107.53 | ▼-1.10 | ▼-1.01% |
| 24-07-16 | 108.63 | ▲4.14 | ▲3.96% |
| 24-07-15 | 104.49 | ▲1.22 | ▲1.18% |
| 24-07-12 | 103.27 | ▲0.50 | ▲0.49% |
| 24-07-11 | 102.77 | ▲2.67 | ▲2.67% |
| 24-07-10 | 100.10 | ▼-0.48 | ▼-0.48% |
| 24-07-09 | 100.58 | ▼-1.70 | ▼-1.66% |
| 24-07-08 | 102.28 | ▲0.17 | ▲0.17% |
| 24-07-05 | 102.11 | ▼-0.86 | ▼-0.84% |
| 24-07-03 | 102.97 | ▼-0.38 | ▼-0.37% |
| 24-07-02 | 103.35 | ▲1.17 | ▲1.15% |
| 24-07-01 | 102.18 | ▼-1.32 | ▼-1.28% |
| 24-06-28 | 103.50 | ▼-2.81 | ▼-2.64% |
| 24-06-27 | 106.31 | ▼-0.12 | ▼-0.11% |
| 24-06-26 | 106.43 | ▼-1.31 | ▼-1.22% |
| 24-06-25 | 107.74 | ▼-2.82 | ▼-2.55% |
| 24-06-24 | 110.56 | ▲0.34 | ▲0.31% |
| 24-06-21 | 110.22 | ▲2.42 | ▲2.24% |
| 24-06-20 | 107.80 | ▲1.81 | ▲1.71% |
| 24-06-18 | 105.99 | ▼-1.24 | ▼-1.16% |
| 24-06-17 | 107.23 | ▲0.47 | ▲0.44% |
| 24-06-14 | 106.76 | ▼-2.05 | ▼-1.88% |
| 24-06-13 | 108.81 | ▼-1.83 | ▼-1.65% |
| 24-06-12 | 110.64 | ▲0.63 | ▲0.57% |
| 24-06-11 | 110.01 | ▼-1.19 | ▼-1.07% |
| 24-06-10 | 111.20 | ▼-1.29 | ▼-1.15% |
| 24-06-07 | 112.49 | ▼-0.74 | ▼-0.65% |
| 24-06-06 | 113.23 | ▼-1.53 | ▼-1.33% |
| 24-06-05 | 114.76 | ▼-0.93 | ▼-0.8% |
| 24-06-04 | 115.69 | ▼-0.34 | ▼-0.29% |
| 24-06-03 | 116.03 | ▼-0.55 | ▼-0.47% |
| 24-05-31 | 116.58 | ▲2.77 | ▲2.43% |
| 24-05-30 | 113.81 | ▲2.68 | ▲2.41% |
| 24-05-29 | 111.13 | ▼-1.42 | ▼-1.26% |
| 24-05-28 | 112.55 | ▼-2.47 | ▼-2.15% |
| 24-05-24 | 115.02 | ▲1.01 | ▲0.89% |
| 24-05-23 | 114.01 | ▼-1.33 | ▼-1.15% |
| 24-05-22 | 115.34 | ▲1.19 | ▲1.04% |
| 24-05-21 | 114.15 | ▼-0.74 | ▼-0.64% |
| 24-05-20 | 114.89 | ▼-0.60 | ▼-0.52% |
| 24-05-17 | 115.49 | ▲0.22 | ▲0.19% |
| 24-05-16 | 115.27 | ▲0.16 | ▲0.14% |
| 24-05-15 | 115.11 | ▲0.16 | ▲0.14% |
| 24-05-14 | 114.95 | ▲0.88 | ▲0.77% |
| 24-05-13 | 114.07 | ▼-0.01 | ▼-0.01% |
| 24-05-10 | 114.08 | ▼-0.21 | ▼-0.18% |
| 24-05-09 | 114.29 | ▲1.70 | ▲1.51% |
| 24-05-08 | 112.59 | ▲0.18 | ▲0.16% |
| 24-05-07 | 112.41 | ▲0.13 | ▲0.12% |
| 24-05-06 | 112.28 | ▲2.00 | ▲1.81% |
| 24-05-03 | 110.28 | ▲3.20 | ▲2.99% |
| 24-05-02 | 107.08 | ▲2.71 | ▲2.6% |
| 24-05-01 | 104.37 | ▲1.69 | ▲1.65% |
| 24-04-30 | 102.68 | ▼-1.97 | ▼-1.88% |
| 24-04-29 | 104.65 | ▲0.82 | ▲0.79% |
| 24-04-26 | 103.83 | ▲0.22 | ▲0.21% |
| 24-04-25 | 103.61 | ▼-2.06 | ▼-1.95% |
| 24-04-24 | 105.67 | ▼-0.14 | ▼-0.13% |
| 24-04-23 | 105.81 | ▲1.92 | ▲1.85% |
| 24-04-22 | 103.89 | ▲0.85 | ▲0.82% |
| 24-04-19 | 103.04 | ▲1.23 | ▲1.21% |
| 24-04-18 | 101.81 | ▲0.59 | ▲0.58% |
| 24-04-17 | 101.22 | ▼-0.39 | ▼-0.38% |