[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Essent : ( ESNT:US )
55.79USD ▲ 0.86 (1.57%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 55.79 | ▲0.86 | ▲1.57% |
| 25-04-11 | 54.93 | ▲0.74 | ▲1.37% |
| 25-04-10 | 54.19 | ▼-1.25 | ▼-2.25% |
| 25-04-09 | 55.44 | ▲2.53 | ▲4.78% |
| 25-04-08 | 52.91 | ▲0.13 | ▲0.25% |
| 25-04-07 | 52.78 | ▼-1.71 | ▼-3.14% |
| 25-04-04 | 54.49 | ▼-2.25 | ▼-3.97% |
| 25-04-03 | 56.74 | ▼-1.96 | ▼-3.34% |
| 25-04-02 | 58.70 | ▲0.46 | ▲0.79% |
| 25-04-01 | 58.24 | ▲0.52 | ▲0.9% |
| 25-03-31 | 57.72 | ▲0.37 | ▲0.65% |
| 25-03-28 | 57.35 | ▼-1.16 | ▼-1.98% |
| 25-03-27 | 58.51 | ▲0.46 | ▲0.79% |
| 25-03-26 | 58.05 | ▲0.78 | ▲1.36% |
| 25-03-25 | 57.27 | ▲0.53 | ▲0.93% |
| 25-03-24 | 56.74 | ▲1.15 | ▲2.07% |
| 25-03-21 | 55.59 | ▼-0.26 | ▼-0.47% |
| 25-03-20 | 55.85 | ▲0.46 | ▲0.83% |
| 25-03-19 | 55.39 | ▲0.24 | ▲0.44% |
| 25-03-18 | 55.15 | ▲0.33 | ▲0.6% |
| 25-03-17 | 54.82 | ▲0.10 | ▲0.18% |
| 25-03-14 | 54.72 | ▲0.65 | ▲1.2% |
| 25-03-13 | 54.07 | ▲0.10 | ▲0.19% |
| 25-03-12 | 53.97 | ▼-0.59 | ▼-1.08% |
| 25-03-11 | 54.56 | ▼-1.03 | ▼-1.85% |
| 25-03-10 | 55.59 | ▼-0.77 | ▼-1.37% |
| 25-03-07 | 56.36 | ▲0.57 | ▲1.02% |
| 25-03-06 | 55.79 | ▼-0.08 | ▼-0.14% |
| 25-03-05 | 55.87 | ▼-0.08 | ▼-0.14% |
| 25-03-04 | 55.95 | ▼-1.71 | ▼-2.97% |
| 25-03-03 | 57.66 | ▲0.04 | ▲0.07% |
| 25-02-28 | 57.62 | ▲0.27 | ▲0.47% |
| 25-02-27 | 57.35 | ▲1.03 | ▲1.83% |
| 25-02-26 | 56.32 | ▼-0.49 | ▼-0.86% |
| 25-02-25 | 56.81 | ▲0.39 | ▲0.69% |
| 25-02-24 | 56.42 | ▲0.25 | ▲0.45% |
| 25-02-21 | 56.17 | ▲0.08 | ▲0.14% |
| 25-02-20 | 56.09 | ▲0.25 | ▲0.45% |
| 25-02-19 | 55.84 | ▼-0.47 | ▼-0.83% |
| 25-02-18 | 56.31 | ▼-0.10 | ▼-0.18% |
| 25-02-14 | 56.41 | ▼-1.50 | ▼-2.59% |
| 25-02-13 | 57.91 | ▲0.80 | ▲1.4% |
| 25-02-12 | 57.11 | ▼-0.99 | ▼-1.7% |
| 25-02-11 | 58.10 | ▼-0.01 | ▼-0.02% |
| 25-02-10 | 58.11 | ▼-0.40 | ▼-0.68% |
| 25-02-07 | 58.51 | ▼-0.52 | ▼-0.88% |
| 25-02-06 | 59.03 | ▼-0.17 | ▼-0.29% |
| 25-02-05 | 59.20 | ▲0.97 | ▲1.67% |
| 25-02-04 | 58.23 | ▲0.79 | ▲1.38% |
| 25-02-03 | 57.44 | ▼-0.81 | ▼-1.39% |
| 25-01-31 | 58.25 | ▼-0.75 | ▼-1.27% |
| 25-01-30 | 59.00 | ▲0.54 | ▲0.92% |
| 25-01-29 | 58.46 | ▼-0.19 | ▼-0.32% |
| 25-01-28 | 58.65 | ▼-0.60 | ▼-1.01% |
| 25-01-27 | 59.25 | ▲1.69 | ▲2.94% |
| 25-01-24 | 57.56 | ▼-0.16 | ▼-0.28% |
| 25-01-23 | 57.72 | ▲0.19 | ▲0.33% |
| 25-01-22 | 57.53 | ▼-0.34 | ▼-0.59% |
| 25-01-21 | 57.87 | ▲0.16 | ▲0.28% |
| 25-01-17 | 57.71 | ▲0.22 | ▲0.38% |
| 25-01-16 | 57.49 | ▼-0.17 | ▼-0.29% |
| 25-01-15 | 57.66 | ▲1.06 | ▲1.87% |
| 25-01-14 | 56.60 | ▲1.09 | ▲1.96% |
| 25-01-13 | 55.51 | ▲1.03 | ▲1.89% |
| 25-01-10 | 54.48 | ▼-0.56 | ▼-1.02% |
| 25-01-08 | 55.04 | ▲0.85 | ▲1.57% |
| 25-01-07 | 54.19 | ▲0.59 | ▲1.1% |
| 25-01-06 | 53.60 | ▼-1.41 | ▼-2.56% |
| 25-01-03 | 55.01 | ▲0.53 | ▲0.97% |
| 25-01-02 | 54.48 | ▲0.04 | ▲0.07% |
| 24-12-31 | 54.44 | ▲0.31 | ▲0.57% |
| 24-12-30 | 54.13 | ▲0.07 | ▲0.13% |
| 24-12-27 | 54.06 | ▼-0.36 | ▼-0.66% |
| 24-12-26 | 54.42 | ▲0.58 | ▲1.08% |
| 24-12-24 | 53.84 | ▲0.44 | ▲0.82% |
| 24-12-23 | 53.40 | ▲0.14 | ▲0.26% |
| 24-12-20 | 53.26 | ▲0.35 | ▲0.66% |
| 24-12-19 | 52.91 | ▲0.18 | ▲0.34% |
| 24-12-18 | 52.73 | ▼-1.90 | ▼-3.48% |
| 24-12-17 | 54.63 | ▼-1.00 | ▼-1.8% |
| 24-12-16 | 55.63 | ▲0.44 | ▲0.8% |
| 24-12-13 | 55.19 | ▼-0.22 | ▼-0.4% |
| 24-12-12 | 55.41 | ▼-0.10 | ▼-0.18% |
| 24-12-11 | 55.51 | ▲0.35 | ▲0.63% |
| 24-12-10 | 55.16 | ▲0.43 | ▲0.79% |
| 24-12-09 | 54.73 | ▼-1.41 | ▼-2.51% |
| 24-12-06 | 56.14 | ▼-0.26 | ▼-0.46% |
| 24-12-05 | 56.40 | ▲0.09 | ▲0.16% |
| 24-12-04 | 56.31 | ▼-0.55 | ▼-0.97% |
| 24-12-03 | 56.86 | ▼-0.16 | ▼-0.28% |
| 24-12-02 | 57.02 | ▼-0.76 | ▼-1.32% |
| 24-11-29 | 57.78 | ▲0.04 | ▲0.07% |
| 24-11-27 | 57.74 | ▼-0.01 | ▼-0.02% |
| 24-11-26 | 57.75 | ▼-0.37 | ▼-0.64% |
| 24-11-25 | 58.12 | ▲1.36 | ▲2.4% |
| 24-11-22 | 56.76 | ▲0.83 | ▲1.48% |
| 24-11-21 | 55.93 | ▲0.22 | ▲0.39% |
| 24-11-20 | 55.71 | ▼-0.08 | ▼-0.14% |
| 24-11-19 | 55.79 | ▼-0.21 | ▼-0.38% |
| 24-11-18 | 56.00 | ▲0.50 | ▲0.9% |
| 24-11-15 | 55.50 | ▼-0.16 | ▼-0.29% |
| 24-11-14 | 55.66 | ▼-1.22 | ▼-2.14% |
| 24-11-13 | 56.88 | ▼-0.17 | ▼-0.3% |
| 24-11-12 | 57.05 | ▲1.05 | ▲1.88% |
| 24-11-11 | 56.00 | ▲0.73 | ▲1.32% |
| 24-11-08 | 55.27 | ▼-0.02 | ▼-0.04% |
| 24-11-07 | 55.29 | ▼-1.14 | ▼-2.02% |
| 24-11-06 | 56.43 | ▲2.78 | ▲5.18% |
| 24-11-05 | 53.65 | ▼-0.46 | ▼-0.85% |
| 24-11-04 | 54.11 | ▲0.34 | ▲0.63% |
| 24-11-01 | 53.77 | ▼-6.24 | ▼-10.4% |
| 24-10-31 | 60.01 | ▼-0.99 | ▼-1.62% |
| 24-10-30 | 61.00 | ▲0.10 | ▲0.16% |
| 24-10-29 | 60.90 | ▼-0.19 | ▼-0.31% |
| 24-10-28 | 61.09 | ▲0.63 | ▲1.04% |
| 24-10-25 | 60.46 | ▼-1.10 | ▼-1.79% |
| 24-10-24 | 61.56 | ▼-0.24 | ▼-0.39% |
| 24-10-23 | 61.80 | ▼-0.46 | ▼-0.74% |
| 24-10-22 | 62.26 | ▼-0.14 | ▼-0.22% |
| 24-10-21 | 62.40 | ▼-1.55 | ▼-2.42% |
| 24-10-18 | 63.95 | ▼-0.95 | ▼-1.46% |
| 24-10-17 | 64.90 | ▲0.36 | ▲0.56% |
| 24-10-16 | 64.54 | ▲0.82 | ▲1.29% |
| 24-10-15 | 63.72 | ▲0.28 | ▲0.44% |
| 24-10-14 | 63.44 | ▲0.06 | ▲0.09% |
| 24-10-11 | 63.38 | ▲0.67 | ▲1.07% |
| 24-10-10 | 62.71 | ▼-0.50 | ▼-0.79% |
| 24-10-09 | 63.21 | ▲0.06 | ▲0.1% |
| 24-10-08 | 63.15 | ▲0.39 | ▲0.62% |
| 24-10-07 | 62.76 | ▼-1.42 | ▼-2.21% |
| 24-10-04 | 64.18 | ▲0.92 | ▲1.45% |
| 24-10-03 | 63.26 | ▼-0.40 | ▼-0.63% |
| 24-10-02 | 63.66 | ▼-0.16 | ▼-0.25% |
| 24-10-01 | 63.82 | ▼-0.47 | ▼-0.73% |
| 24-09-30 | 64.29 | ▲0.42 | ▲0.66% |
| 24-09-27 | 63.87 | ▲0.52 | ▲0.82% |
| 24-09-26 | 63.35 | ▲0.12 | ▲0.19% |
| 24-09-25 | 63.23 | ▼-0.19 | ▼-0.3% |
| 24-09-24 | 63.42 | ▼-0.78 | ▼-1.21% |
| 24-09-23 | 64.20 | ▲0.68 | ▲1.07% |
| 24-09-20 | 63.52 | ▼-1.02 | ▼-1.58% |
| 24-09-19 | 64.54 | ▲0.26 | ▲0.4% |
| 24-09-18 | 64.28 | ▲0.79 | ▲1.24% |
| 24-09-17 | 63.49 | ▼-0.83 | ▼-1.29% |
| 24-09-16 | 64.32 | ▲0.60 | ▲0.94% |
| 24-09-13 | 63.72 | ▲1.70 | ▲2.74% |
| 24-09-12 | 62.02 | ▲0.24 | ▲0.39% |
| 24-09-11 | 61.78 | ▼-1.17 | ▼-1.86% |
| 24-09-10 | 62.95 | ▲0.36 | ▲0.58% |
| 24-09-09 | 62.59 | ▼-0.04 | ▼-0.06% |
| 24-09-06 | 62.63 | ▼-0.82 | ▼-1.29% |
| 24-09-05 | 63.45 | ▼-0.73 | ▼-1.14% |
| 24-09-04 | 64.18 | ▲0.69 | ▲1.09% |
| 24-09-03 | 63.49 | ▼-0.80 | ▼-1.24% |
| 24-08-30 | 64.29 | ▲0.59 | ▲0.93% |
| 24-08-29 | 63.70 | ▲0.21 | ▲0.33% |
| 24-08-28 | 63.49 | ▲0.39 | ▲0.62% |
| 24-08-27 | 63.10 | ▲0.16 | ▲0.25% |
| 24-08-26 | 62.94 | ▲0.02 | ▲0.03% |
| 24-08-23 | 62.92 | ▲1.23 | ▲1.99% |
| 24-08-22 | 61.69 | ▼-0.02 | ▼-0.03% |
| 24-08-21 | 61.71 | ▲0.49 | ▲0.8% |
| 24-08-20 | 61.22 | ▼-0.35 | ▼-0.57% |
| 24-08-19 | 61.57 | ▲0.62 | ▲1.02% |
| 24-08-16 | 60.95 | ▲0.48 | ▲0.79% |
| 24-08-15 | 60.47 | ▲1.22 | ▲2.06% |
| 24-08-14 | 59.25 | ▲0.10 | ▲0.17% |
| 24-08-13 | 59.15 | ▲0.80 | ▲1.37% |
| 24-08-12 | 58.35 | ▼-1.42 | ▼-2.38% |
| 24-08-09 | 59.77 | ▲0.32 | ▲0.54% |
| 24-08-08 | 59.45 | ▲0.75 | ▲1.28% |
| 24-08-07 | 58.70 | ▼-0.28 | ▼-0.47% |
| 24-08-06 | 58.98 | ▲0.41 | ▲0.7% |
| 24-08-05 | 58.57 | ▼-1.38 | ▼-2.3% |
| 24-08-02 | 59.95 | ▼-1.30 | ▼-2.12% |
| 24-08-01 | 61.25 | ▼-1.59 | ▼-2.53% |
| 24-07-31 | 62.84 | ▲0.28 | ▲0.45% |
| 24-07-30 | 62.56 | ▲0.59 | ▲0.95% |
| 24-07-29 | 61.97 | ▼-0.88 | ▼-1.4% |
| 24-07-26 | 62.85 | ▲0.76 | ▲1.22% |
| 24-07-25 | 62.09 | ▲1.56 | ▲2.58% |
| 24-07-24 | 60.53 | ▼-0.68 | ▼-1.11% |
| 24-07-23 | 61.21 | ▲0.29 | ▲0.48% |
| 24-07-22 | 60.92 | ▲0.32 | ▲0.53% |
| 24-07-19 | 60.60 | ▼-0.24 | ▼-0.39% |
| 24-07-18 | 60.84 | ▼-0.53 | ▼-0.86% |
| 24-07-17 | 61.37 | ▲0.01 | ▲0.02% |
| 24-07-16 | 61.36 | ▲1.53 | ▲2.56% |
| 24-07-15 | 59.83 | ▲1.11 | ▲1.89% |
| 24-07-12 | 58.72 | ▲1.16 | ▲2.02% |
| 24-07-11 | 57.56 | ▲1.74 | ▲3.12% |
| 24-07-10 | 55.82 | ▲0.66 | ▲1.2% |
| 24-07-09 | 55.16 | ▲0.21 | ▲0.38% |
| 24-07-08 | 54.95 | ▼-0.46 | ▼-0.83% |
| 24-07-05 | 55.41 | ▼-0.52 | ▼-0.93% |
| 24-07-03 | 55.93 | ▼-0.65 | ▼-1.15% |
| 24-07-02 | 56.58 | ▲0.86 | ▲1.54% |
| 24-07-01 | 55.72 | ▼-0.47 | ▼-0.84% |
| 24-06-28 | 56.19 | ▲0.32 | ▲0.57% |
| 24-06-27 | 55.87 | ▲0.06 | ▲0.11% |
| 24-06-26 | 55.81 | ▼-0.74 | ▼-1.31% |
| 24-06-25 | 56.55 | ▼-0.79 | ▼-1.38% |
| 24-06-24 | 57.34 | ▲0.73 | ▲1.29% |
| 24-06-21 | 56.61 | ▲0.11 | ▲0.19% |
| 24-06-20 | 56.50 | ▲0.53 | ▲0.95% |
| 24-06-18 | 55.97 | ▲0.24 | ▲0.43% |
| 24-06-17 | 55.73 | ▲0.87 | ▲1.59% |
| 24-06-14 | 54.86 | ▼-1.03 | ▼-1.84% |
| 24-06-13 | 55.89 | ▼-0.68 | ▼-1.2% |
| 24-06-12 | 56.57 | ▲1.54 | ▲2.8% |
| 24-06-11 | 55.03 | ▼-0.99 | ▼-1.77% |
| 24-06-10 | 56.02 | ▼-0.45 | ▼-0.8% |
| 24-06-07 | 56.47 | ▼-0.31 | ▼-0.55% |
| 24-06-06 | 56.78 | ▼-0.65 | ▼-1.13% |
| 24-06-05 | 57.43 | ▲0.33 | ▲0.58% |
| 24-06-04 | 57.10 | ▼-0.67 | ▼-1.16% |
| 24-06-03 | 57.77 | ▲1.07 | ▲1.89% |
| 24-05-31 | 56.70 | ▲0.33 | ▲0.59% |
| 24-05-30 | 56.37 | ▲1.27 | ▲2.3% |
| 24-05-29 | 55.10 | ▼-0.48 | ▼-0.86% |
| 24-05-28 | 55.58 | ▼-0.61 | ▼-1.09% |
| 24-05-24 | 56.19 | ▲0.49 | ▲0.88% |
| 24-05-23 | 55.70 | ▼-0.48 | ▼-0.85% |
| 24-05-22 | 56.18 | ▼-0.12 | ▼-0.21% |
| 24-05-21 | 56.30 | ▲0.42 | ▲0.75% |
| 24-05-20 | 55.88 | ▼-0.95 | ▼-1.67% |
| 24-05-17 | 56.83 | ▲0.18 | ▲0.32% |
| 24-05-16 | 56.65 | ▲0.21 | ▲0.37% |
| 24-05-15 | 56.44 | ▲0.27 | ▲0.48% |
| 24-05-14 | 56.17 | ▼-0.18 | ▼-0.32% |
| 24-05-13 | 56.35 | ▼-0.38 | ▼-0.67% |
| 24-05-10 | 56.73 | ▲0.20 | ▲0.35% |
| 24-05-09 | 56.53 | ▲0.52 | ▲0.93% |
| 24-05-08 | 56.01 | ▼-0.39 | ▼-0.69% |
| 24-05-07 | 56.40 | ▲0.64 | ▲1.15% |
| 24-05-06 | 55.76 | ▲1.22 | ▲2.24% |
| 24-05-03 | 54.54 | ▲0.26 | ▲0.48% |
| 24-05-02 | 54.28 | ▲0.69 | ▲1.29% |
| 24-05-01 | 53.59 | ▲0.62 | ▲1.17% |
| 24-04-30 | 52.97 | ▼-0.71 | ▼-1.32% |
| 24-04-29 | 53.68 | ▼-0.30 | ▼-0.56% |
| 24-04-26 | 53.98 | ▲0.12 | ▲0.22% |
| 24-04-25 | 53.86 | ▼-0.31 | ▼-0.57% |
| 24-04-24 | 54.17 | ▲0.02 | ▲0.04% |
| 24-04-23 | 54.15 | ▲0.24 | ▲0.45% |
| 24-04-22 | 53.91 | ▲0.45 | ▲0.84% |
| 24-04-19 | 53.46 | ▲0.79 | ▲1.5% |
| 24-04-18 | 52.67 | ▲0.34 | ▲0.65% |
| 24-04-17 | 52.33 | ▼-0.34 | ▼-0.65% |
| 24-04-16 | 52.67 | ▼-0.61 | ▼-1.14% |