[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
EastGroup Properties : ( EGP:US )
156.31USD ▲ 1.25 (0.8%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 156.31 | ▲1.25 | ▲0.81% |
| 25-04-11 | 155.06 | ▲2.88 | ▲1.89% |
| 25-04-10 | 152.18 | ▼-4.12 | ▼-2.64% |
| 25-04-09 | 156.30 | ▲11.02 | ▲7.59% |
| 25-04-08 | 145.28 | ▼-7.23 | ▼-4.74% |
| 25-04-07 | 152.51 | ▼-7.92 | ▼-4.94% |
| 25-04-04 | 160.43 | ▼-5.37 | ▼-3.24% |
| 25-04-03 | 165.80 | ▼-9.85 | ▼-5.61% |
| 25-04-02 | 175.65 | ▼-0.44 | ▼-0.25% |
| 25-04-01 | 176.09 | ▼-0.06 | ▼-0.03% |
| 25-03-31 | 176.15 | ▼-0.29 | ▼-0.16% |
| 25-03-28 | 176.44 | ▼-0.37 | ▼-0.21% |
| 25-03-27 | 176.81 | ▼-1.06 | ▼-0.6% |
| 25-03-26 | 177.87 | ▲2.67 | ▲1.52% |
| 25-03-25 | 175.20 | ▼-1.16 | ▼-0.66% |
| 25-03-24 | 176.36 | ▲3.25 | ▲1.88% |
| 25-03-21 | 173.11 | ▼-3.76 | ▼-2.13% |
| 25-03-20 | 176.87 | ▼-2.40 | ▼-1.34% |
| 25-03-19 | 179.27 | ▼-0.35 | ▼-0.19% |
| 25-03-18 | 179.62 | ▼-1.93 | ▼-1.06% |
| 25-03-17 | 181.55 | ▲1.63 | ▲0.91% |
| 25-03-14 | 179.92 | ▲3.34 | ▲1.89% |
| 25-03-13 | 176.58 | ▼-4.47 | ▼-2.47% |
| 25-03-12 | 181.05 | ▼-1.58 | ▼-0.87% |
| 25-03-11 | 182.63 | ▲1.53 | ▲0.84% |
| 25-03-10 | 181.10 | ▼-3.32 | ▼-1.8% |
| 25-03-07 | 184.42 | ▼-1.13 | ▼-0.61% |
| 25-03-06 | 185.55 | ▼-1.91 | ▼-1.02% |
| 25-03-05 | 187.46 | ▲3.35 | ▲1.82% |
| 25-03-04 | 184.11 | ▼-0.87 | ▼-0.47% |
| 25-03-03 | 184.98 | ▲2.13 | ▲1.16% |
| 25-02-28 | 182.85 | ▲2.86 | ▲1.59% |
| 25-02-27 | 179.99 | ▲1.12 | ▲0.63% |
| 25-02-26 | 178.87 | ▼-3.02 | ▼-1.66% |
| 25-02-25 | 181.89 | ▲1.24 | ▲0.69% |
| 25-02-24 | 180.65 | ▲1.19 | ▲0.66% |
| 25-02-21 | 179.46 | ▼-0.20 | ▼-0.11% |
| 25-02-20 | 179.66 | ▼-0.34 | ▼-0.19% |
| 25-02-19 | 180.00 | ▲0.32 | ▲0.18% |
| 25-02-18 | 179.68 | ▲0.07 | ▲0.04% |
| 25-02-14 | 179.61 | ▼-0.81 | ▼-0.45% |
| 25-02-13 | 180.42 | ▲1.56 | ▲0.87% |
| 25-02-12 | 178.86 | ▲0.06 | ▲0.03% |
| 25-02-11 | 178.80 | ▲2.14 | ▲1.21% |
| 25-02-10 | 176.66 | ▲2.00 | ▲1.15% |
| 25-02-07 | 174.66 | ▲1.28 | ▲0.74% |
| 25-02-06 | 173.38 | ▲1.38 | ▲0.8% |
| 25-02-05 | 172.00 | ▲0.73 | ▲0.43% |
| 25-02-04 | 171.27 | ▲2.59 | ▲1.54% |
| 25-02-03 | 168.68 | ▼-0.94 | ▼-0.55% |
| 25-01-31 | 169.62 | ▼-0.61 | ▼-0.36% |
| 25-01-30 | 170.23 | ▲2.07 | ▲1.23% |
| 25-01-29 | 168.16 | ▼-3.00 | ▼-1.75% |
| 25-01-28 | 171.16 | ▲0.17 | ▲0.1% |
| 25-01-27 | 170.99 | ▲1.28 | ▲0.75% |
| 25-01-24 | 169.71 | ▲0.25 | ▲0.15% |
| 25-01-23 | 169.46 | ▲1.70 | ▲1.01% |
| 25-01-22 | 167.76 | ▼-2.04 | ▼-1.2% |
| 25-01-21 | 169.80 | ▲8.39 | ▲5.2% |
| 25-01-17 | 161.41 | ▼-2.89 | ▼-1.76% |
| 25-01-16 | 164.30 | ▲3.01 | ▲1.87% |
| 25-01-15 | 161.29 | ▼-0.92 | ▼-0.57% |
| 25-01-14 | 162.21 | ▲3.79 | ▲2.39% |
| 25-01-13 | 158.42 | ▲2.79 | ▲1.79% |
| 25-01-10 | 155.63 | ▼-3.08 | ▼-1.94% |
| 25-01-08 | 158.71 | ▼-0.45 | ▼-0.28% |
| 25-01-07 | 159.16 | ▲0.17 | ▲0.11% |
| 25-01-06 | 158.99 | ▼-1.96 | ▼-1.22% |
| 25-01-03 | 160.95 | ▲2.73 | ▲1.73% |
| 25-01-02 | 158.22 | ▼-2.27 | ▼-1.41% |
| 24-12-31 | 160.49 | ▼-0.64 | ▼-0.4% |
| 24-12-30 | 161.13 | ▼-0.19 | ▼-0.12% |
| 24-12-27 | 161.32 | ▼-1.45 | ▼-0.89% |
| 24-12-26 | 162.77 | ▲0.79 | ▲0.49% |
| 24-12-24 | 161.98 | ▲0.90 | ▲0.56% |
| 24-12-23 | 161.08 | ▼-0.36 | ▼-0.22% |
| 24-12-20 | 161.44 | ▲2.70 | ▲1.7% |
| 24-12-19 | 158.74 | ▼-2.46 | ▼-1.53% |
| 24-12-18 | 161.20 | ▼-6.52 | ▼-3.89% |
| 24-12-17 | 167.72 | ▼-1.98 | ▼-1.17% |
| 24-12-16 | 169.70 | ▼-1.55 | ▼-0.91% |
| 24-12-13 | 171.25 | ▲1.63 | ▲0.96% |
| 24-12-12 | 169.62 | ▼-1.04 | ▼-0.61% |
| 24-12-11 | 170.66 | ▲0.41 | ▲0.24% |
| 24-12-10 | 170.25 | ▼-3.72 | ▼-2.14% |
| 24-12-09 | 173.97 | ▲5.97 | ▲3.55% |
| 24-12-06 | 168.00 | ▼-0.98 | ▼-0.58% |
| 24-12-05 | 168.98 | ▼-0.79 | ▼-0.47% |
| 24-12-04 | 169.77 | ▼-0.01 | ▼-0.01% |
| 24-12-03 | 169.78 | ▼-0.91 | ▼-0.53% |
| 24-12-02 | 170.69 | ▼-1.52 | ▼-0.88% |
| 24-11-29 | 172.21 | ▼-1.63 | ▼-0.94% |
| 24-11-27 | 173.84 | ▲1.70 | ▲0.99% |
| 24-11-26 | 172.14 | ▼-1.23 | ▼-0.71% |
| 24-11-25 | 173.37 | ▲1.39 | ▲0.81% |
| 24-11-22 | 171.98 | ▲2.70 | ▲1.59% |
| 24-11-21 | 169.28 | ▼-1.73 | ▼-1.01% |
| 24-11-20 | 171.01 | ▼-3.10 | ▼-1.78% |
| 24-11-19 | 174.11 | ▲1.39 | ▲0.8% |
| 24-11-18 | 172.72 | ▲0.73 | ▲0.42% |
| 24-11-15 | 171.99 | ▲0.99 | ▲0.58% |
| 24-11-14 | 171.00 | ▼-4.22 | ▼-2.41% |
| 24-11-13 | 175.22 | ▲0.92 | ▲0.53% |
| 24-11-12 | 174.30 | ▼-0.86 | ▼-0.49% |
| 24-11-11 | 175.16 | ▼-0.84 | ▼-0.48% |
| 24-11-08 | 176.00 | ▲2.33 | ▲1.34% |
| 24-11-07 | 173.67 | ▼-1.31 | ▼-0.75% |
| 24-11-06 | 174.98 | ▲2.18 | ▲1.26% |
| 24-11-05 | 172.80 | ▲1.94 | ▲1.14% |
| 24-11-04 | 170.86 | ▼-0.34 | ▼-0.2% |
| 24-11-01 | 171.20 | ▼-0.08 | ▼-0.05% |
| 24-10-31 | 171.28 | ▼-2.81 | ▼-1.61% |
| 24-10-30 | 174.09 | ▲0.05 | ▲0.03% |
| 24-10-29 | 174.04 | ▼-2.44 | ▼-1.38% |
| 24-10-28 | 176.48 | ▼-0.05 | ▼-0.03% |
| 24-10-25 | 176.53 | ▼-2.00 | ▼-1.12% |
| 24-10-24 | 178.53 | ▼-2.68 | ▼-1.48% |
| 24-10-23 | 181.21 | ▲0.98 | ▲0.54% |
| 24-10-22 | 180.23 | ▲0.73 | ▲0.41% |
| 24-10-21 | 179.50 | ▼-3.33 | ▼-1.82% |
| 24-10-18 | 182.83 | ▲0.81 | ▲0.45% |
| 24-10-17 | 182.02 | ▼-3.25 | ▼-1.75% |
| 24-10-16 | 185.27 | ▲5.83 | ▲3.25% |
| 24-10-15 | 179.44 | ▲1.66 | ▲0.93% |
| 24-10-14 | 177.78 | ▼-0.58 | ▼-0.33% |
| 24-10-11 | 178.36 | ▲2.45 | ▲1.39% |
| 24-10-10 | 175.91 | ▼-1.35 | ▼-0.76% |
| 24-10-09 | 177.26 | ▼-0.45 | ▼-0.25% |
| 24-10-08 | 177.71 | ▼-0.26 | ▼-0.15% |
| 24-10-07 | 177.97 | ▼-2.02 | ▼-1.12% |
| 24-10-04 | 179.99 | ▼-0.78 | ▼-0.43% |
| 24-10-03 | 180.77 | ▼-0.65 | ▼-0.36% |
| 24-10-02 | 181.42 | ▼-1.80 | ▼-0.98% |
| 24-10-01 | 183.22 | ▼-3.60 | ▼-1.93% |
| 24-09-30 | 186.82 | ▼-0.86 | ▼-0.46% |
| 24-09-27 | 187.68 | ▲0.06 | ▲0.03% |
| 24-09-26 | 187.62 | ▼-0.81 | ▼-0.43% |
| 24-09-25 | 188.43 | ▼-2.20 | ▼-1.15% |
| 24-09-24 | 190.63 | ▲1.25 | ▲0.66% |
| 24-09-23 | 189.38 | ▲2.55 | ▲1.36% |
| 24-09-20 | 186.83 | ▼-4.90 | ▼-2.56% |
| 24-09-19 | 191.73 | ▲2.24 | ▲1.18% |
| 24-09-18 | 189.49 | ▼-0.67 | ▼-0.35% |
| 24-09-17 | 190.16 | ▼-0.10 | ▼-0.05% |
| 24-09-16 | 190.26 | ▲2.76 | ▲1.47% |
| 24-09-13 | 187.50 | ▲2.64 | ▲1.43% |
| 24-09-12 | 184.86 | ▲1.45 | ▲0.79% |
| 24-09-11 | 183.41 | ▼-2.53 | ▼-1.36% |
| 24-09-10 | 185.94 | ▼-0.20 | ▼-0.11% |
| 24-09-09 | 186.14 | ▲1.20 | ▲0.65% |
| 24-09-06 | 184.94 | ▼-1.41 | ▼-0.76% |
| 24-09-05 | 186.35 | ▲0.65 | ▲0.35% |
| 24-09-04 | 185.70 | ▼-0.32 | ▼-0.17% |
| 24-09-03 | 186.02 | ▼-0.38 | ▼-0.2% |
| 24-08-30 | 186.40 | ▲2.41 | ▲1.31% |
| 24-08-29 | 183.99 | ▼-0.58 | ▼-0.31% |
| 24-08-28 | 184.57 | ▼-2.03 | ▼-1.09% |
| 24-08-27 | 186.60 | ▼-0.40 | ▼-0.21% |
| 24-08-26 | 187.00 | ▼-1.23 | ▼-0.65% |
| 24-08-23 | 188.23 | ▲2.62 | ▲1.41% |
| 24-08-22 | 185.61 | ▲0.94 | ▲0.51% |
| 24-08-21 | 184.67 | ▲1.42 | ▲0.77% |
| 24-08-20 | 183.25 | ▲0.25 | ▲0.14% |
| 24-08-19 | 183.00 | ▲2.02 | ▲1.12% |
| 24-08-16 | 180.98 | ▼-2.07 | ▼-1.13% |
| 24-08-15 | 183.05 | ▲0.57 | ▲0.31% |
| 24-08-14 | 182.48 | ▲0.74 | ▲0.41% |
| 24-08-13 | 181.74 | ▲1.93 | ▲1.07% |
| 24-08-12 | 179.81 | ▼-1.86 | ▼-1.02% |
| 24-08-09 | 181.67 | ▲0.35 | ▲0.19% |
| 24-08-08 | 181.32 | ▲0.81 | ▲0.45% |
| 24-08-07 | 180.51 | ▼-2.14 | ▼-1.17% |
| 24-08-06 | 182.65 | ▲3.30 | ▲1.84% |
| 24-08-05 | 179.35 | ▼-6.57 | ▼-3.53% |
| 24-08-02 | 185.92 | ▼-2.64 | ▼-1.4% |
| 24-08-01 | 188.56 | ▲1.57 | ▲0.84% |
| 24-07-31 | 186.99 | ▼-0.64 | ▼-0.34% |
| 24-07-30 | 187.63 | ▲0.56 | ▲0.3% |
| 24-07-29 | 187.07 | ▼-0.03 | ▼-0.02% |
| 24-07-26 | 187.10 | ▲2.59 | ▲1.4% |
| 24-07-25 | 184.51 | ▼-0.89 | ▼-0.48% |
| 24-07-24 | 185.40 | ▼-4.55 | ▼-2.4% |
| 24-07-23 | 189.95 | ▼-1.39 | ▼-0.73% |
| 24-07-22 | 191.34 | ▲3.74 | ▲1.99% |
| 24-07-19 | 187.60 | ▲0.52 | ▲0.28% |
| 24-07-18 | 187.08 | ▲1.50 | ▲0.81% |
| 24-07-17 | 185.58 | ▲1.72 | ▲0.94% |
| 24-07-16 | 183.86 | ▼-0.85 | ▼-0.46% |
| 24-07-15 | 184.71 | ▲1.26 | ▲0.69% |
| 24-07-12 | 183.45 | ▲0.89 | ▲0.49% |
| 24-07-11 | 182.56 | ▲6.09 | ▲3.45% |
| 24-07-10 | 176.47 | ▲3.11 | ▲1.79% |
| 24-07-09 | 173.36 | ▼-1.09 | ▼-0.62% |
| 24-07-08 | 174.45 | ▲0.84 | ▲0.48% |
| 24-07-05 | 173.61 | ▲1.61 | ▲0.94% |
| 24-07-03 | 172.00 | ▼-0.06 | ▼-0.03% |
| 24-07-02 | 172.06 | ▲2.55 | ▲1.5% |
| 24-07-01 | 169.51 | ▼-0.59 | ▼-0.35% |
| 24-06-28 | 170.10 | ▲0.92 | ▲0.54% |
| 24-06-27 | 169.18 | ▲0.56 | ▲0.33% |
| 24-06-26 | 168.62 | ▲1.64 | ▲0.98% |
| 24-06-25 | 166.98 | ▼-0.97 | ▼-0.58% |
| 24-06-24 | 167.95 | ▲0.83 | ▲0.5% |
| 24-06-21 | 167.12 | ▲1.16 | ▲0.7% |
| 24-06-20 | 165.96 | ▼-0.71 | ▼-0.43% |
| 24-06-18 | 166.67 | ▲0.02 | ▲0.01% |
| 24-06-17 | 166.65 | ▲0.79 | ▲0.48% |
| 24-06-14 | 165.86 | ▼-0.25 | ▼-0.15% |
| 24-06-13 | 166.11 | ▼-1.27 | ▼-0.76% |
| 24-06-12 | 167.38 | ▲0.96 | ▲0.58% |
| 24-06-11 | 166.42 | ▲0.43 | ▲0.26% |
| 24-06-10 | 165.99 | ▼-0.09 | ▼-0.05% |
| 24-06-07 | 166.08 | ▼-1.03 | ▼-0.62% |
| 24-06-06 | 167.11 | ▲2.25 | ▲1.36% |
| 24-06-05 | 164.86 | ▼-0.21 | ▼-0.13% |
| 24-06-04 | 165.07 | ▲2.43 | ▲1.49% |
| 24-06-03 | 162.64 | ▼-2.54 | ▼-1.54% |
| 24-05-31 | 165.18 | ▲4.37 | ▲2.72% |
| 24-05-30 | 160.81 | ▲1.94 | ▲1.22% |
| 24-05-29 | 158.87 | ▼-0.60 | ▼-0.38% |
| 24-05-28 | 159.47 | ▼-1.03 | ▼-0.64% |
| 24-05-24 | 160.50 | ▼-0.37 | ▼-0.23% |
| 24-05-23 | 160.87 | ▼-4.49 | ▼-2.72% |
| 24-05-22 | 165.36 | ▼-0.09 | ▼-0.05% |
| 24-05-21 | 165.45 | ▼-0.57 | ▼-0.34% |
| 24-05-20 | 166.02 | ▲0.15 | ▲0.09% |
| 24-05-17 | 165.87 | ▼-0.92 | ▼-0.55% |
| 24-05-16 | 166.79 | ▲0.03 | ▲0.02% |
| 24-05-15 | 166.76 | ▲1.75 | ▲1.06% |
| 24-05-14 | 165.01 | ▲1.99 | ▲1.22% |
| 24-05-13 | 163.02 | ▼-1.47 | ▼-0.89% |
| 24-05-10 | 164.49 | ▼-0.62 | ▼-0.38% |
| 24-05-09 | 165.11 | ▲3.43 | ▲2.12% |
| 24-05-08 | 161.68 | ▼-0.35 | ▼-0.22% |
| 24-05-07 | 162.03 | ▲3.45 | ▲2.18% |
| 24-05-06 | 158.58 | ▼-1.28 | ▼-0.8% |
| 24-05-03 | 159.86 | ▲1.34 | ▲0.85% |
| 24-05-02 | 158.52 | ▲1.66 | ▲1.06% |
| 24-05-01 | 156.86 | ▲1.50 | ▲0.97% |
| 24-04-30 | 155.36 | ▼-2.46 | ▼-1.56% |
| 24-04-29 | 157.82 | ▲1.90 | ▲1.22% |
| 24-04-26 | 155.92 | ▲0.18 | ▲0.12% |
| 24-04-25 | 155.74 | ▼-2.25 | ▼-1.42% |
| 24-04-24 | 157.99 | ▼-7.76 | ▼-4.68% |
| 24-04-23 | 165.75 | ▲2.41 | ▲1.48% |
| 24-04-22 | 163.34 | ▲4.07 | ▲2.56% |
| 24-04-19 | 159.27 | ▲0.05 | ▲0.03% |
| 24-04-18 | 159.22 | ▼-2.78 | ▼-1.72% |
| 24-04-17 | 162.00 | ▼-4.34 | ▼-2.61% |
| 24-04-16 | 166.34 | ▼-2.05 | ▼-1.22% |