[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Exelixis : ( EXEL:US )
36.14USD ▼ -0.40 (-1.09%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 36.14 | ▼-0.40 | ▼-1.09% |
| 25-04-15 | 36.54 | ▲0.80 | ▲2.24% |
| 25-04-14 | 35.74 | ▲0.43 | ▲1.22% |
| 25-04-11 | 35.31 | ▲0.85 | ▲2.47% |
| 25-04-10 | 34.46 | ▼-0.88 | ▼-2.49% |
| 25-04-09 | 35.34 | ▲1.21 | ▲3.55% |
| 25-04-08 | 34.13 | ▼-0.71 | ▼-2.04% |
| 25-04-07 | 34.84 | ▲0.27 | ▲0.78% |
| 25-04-04 | 34.57 | ▼-2.11 | ▼-5.75% |
| 25-04-03 | 36.68 | ▼-0.36 | ▼-0.97% |
| 25-04-02 | 37.04 | ▲0.65 | ▲1.79% |
| 25-04-01 | 36.39 | ▼-0.53 | ▼-1.44% |
| 25-03-31 | 36.92 | ▲0.22 | ▲0.6% |
| 25-03-28 | 36.70 | ▼-0.14 | ▼-0.38% |
| 25-03-27 | 36.84 | ▼-0.17 | ▼-0.46% |
| 25-03-26 | 37.01 | ▼-0.70 | ▼-1.86% |
| 25-03-25 | 37.71 | ▼-0.01 | ▼-0.03% |
| 25-03-24 | 37.72 | ▲0.76 | ▲2.06% |
| 25-03-21 | 36.96 | ▼-0.22 | ▼-0.59% |
| 25-03-20 | 37.18 | ▲0.12 | ▲0.32% |
| 25-03-19 | 37.06 | ▲0.70 | ▲1.93% |
| 25-03-18 | 36.36 | ▼-0.66 | ▼-1.78% |
| 25-03-17 | 37.02 | ▲0.37 | ▲1.01% |
| 25-03-14 | 36.65 | ▼-0.15 | ▼-0.41% |
| 25-03-13 | 36.80 | ▼-0.40 | ▼-1.08% |
| 25-03-12 | 37.20 | ▲0.27 | ▲0.73% |
| 25-03-11 | 36.93 | ▼-2.23 | ▼-5.69% |
| 25-03-10 | 39.16 | ▲0.58 | ▲1.5% |
| 25-03-07 | 38.58 | ▲0.37 | ▲0.97% |
| 25-03-06 | 38.21 | ▼-0.44 | ▼-1.14% |
| 25-03-05 | 38.65 | ▲0.36 | ▲0.94% |
| 25-03-04 | 38.29 | ▼-0.26 | ▼-0.67% |
| 25-03-03 | 38.55 | ▼-0.14 | ▼-0.36% |
| 25-02-28 | 38.69 | ▲1.04 | ▲2.76% |
| 25-02-27 | 37.65 | ▲0.12 | ▲0.32% |
| 25-02-26 | 37.53 | ▲0.61 | ▲1.65% |
| 25-02-25 | 36.92 | ▼-0.21 | ▼-0.57% |
| 25-02-24 | 37.13 | ▲0.28 | ▲0.76% |
| 25-02-21 | 36.85 | ▲1.76 | ▲5.02% |
| 25-02-20 | 35.09 | ▲0.02 | ▲0.06% |
| 25-02-19 | 35.07 | ▲0.87 | ▲2.54% |
| 25-02-18 | 34.20 | ▼-0.80 | ▼-2.29% |
| 25-02-14 | 35.00 | ▲0.51 | ▲1.48% |
| 25-02-13 | 34.49 | ▲1.69 | ▲5.15% |
| 25-02-12 | 32.80 | ▼-0.01 | ▼-0.03% |
| 25-02-11 | 32.81 | ▼-0.69 | ▼-2.06% |
| 25-02-10 | 33.50 | ▲0.02 | ▲0.06% |
| 25-02-07 | 33.48 | ▼-0.19 | ▼-0.56% |
| 25-02-06 | 33.67 | ▲0.12 | ▲0.36% |
| 25-02-05 | 33.55 | ▲0.43 | ▲1.3% |
| 25-02-04 | 33.12 | ▲0.24 | ▲0.73% |
| 25-02-03 | 32.88 | ▼-0.27 | ▼-0.81% |
| 25-01-31 | 33.15 | ▲0.22 | ▲0.67% |
| 25-01-30 | 32.93 | ▼-0.03 | ▼-0.09% |
| 25-01-29 | 32.96 | ▲0.36 | ▲1.1% |
| 25-01-28 | 32.60 | ▼-0.13 | ▼-0.4% |
| 25-01-27 | 32.73 | ▲0.35 | ▲1.08% |
| 25-01-24 | 32.38 | ▼-1.75 | ▼-5.13% |
| 25-01-23 | 34.13 | ▲1.25 | ▲3.8% |
| 25-01-22 | 32.88 | ▼-3.55 | ▼-9.74% |
| 25-01-21 | 36.43 | ▲0.23 | ▲0.64% |
| 25-01-19 | 36.20 | -0.00 | -0% |
| 25-01-17 | 36.20 | ▼-0.35 | ▼-0.96% |
| 25-01-16 | 36.55 | ▼-0.72 | ▼-1.93% |
| 25-01-15 | 37.27 | ▲1.62 | ▲4.54% |
| 25-01-14 | 35.65 | ▲0.35 | ▲0.99% |
| 25-01-13 | 35.30 | ▼-0.72 | ▼-2% |
| 25-01-10 | 36.02 | ▲1.52 | ▲4.41% |
| 25-01-08 | 34.50 | ▲0.29 | ▲0.85% |
| 25-01-07 | 34.21 | ▲1.01 | ▲3.04% |
| 25-01-06 | 33.20 | ▼-0.77 | ▼-2.27% |
| 25-01-03 | 33.97 | ▲0.03 | ▲0.09% |
| 25-01-02 | 33.94 | ▲0.64 | ▲1.92% |
| 24-12-31 | 33.30 | ▼-0.40 | ▼-1.19% |
| 24-12-30 | 33.70 | ▼-0.11 | ▼-0.33% |
| 24-12-27 | 33.81 | ▼-0.22 | ▼-0.65% |
| 24-12-26 | 34.03 | ▲0.21 | ▲0.62% |
| 24-12-24 | 33.82 | ▲0.34 | ▲1.02% |
| 24-12-23 | 33.48 | ▲0.19 | ▲0.57% |
| 24-12-20 | 33.29 | ▼-0.39 | ▼-1.16% |
| 24-12-19 | 33.68 | ▲0.02 | ▲0.06% |
| 24-12-18 | 33.66 | ▼-1.03 | ▼-2.97% |
| 24-12-17 | 34.69 | ▼-1.38 | ▼-3.83% |
| 24-12-16 | 36.07 | ▲1.04 | ▲2.97% |
| 24-12-13 | 35.03 | ▼-0.15 | ▼-0.43% |
| 24-12-12 | 35.18 | ▼-0.24 | ▼-0.68% |
| 24-12-11 | 35.42 | ▲0.19 | ▲0.54% |
| 24-12-10 | 35.23 | ▲0.06 | ▲0.17% |
| 24-12-09 | 35.17 | ▼-0.65 | ▼-1.81% |
| 24-12-06 | 35.82 | ▼-0.22 | ▼-0.61% |
| 24-12-05 | 36.04 | ▲0.27 | ▲0.75% |
| 24-12-04 | 35.77 | ▲0.51 | ▲1.45% |
| 24-12-03 | 35.26 | ▼-0.33 | ▼-0.93% |
| 24-12-02 | 35.59 | ▼-0.87 | ▼-2.39% |
| 24-11-29 | 36.46 | ▲0.53 | ▲1.48% |
| 24-11-27 | 35.93 | ▼-0.52 | ▼-1.43% |
| 24-11-26 | 36.45 | ▲0.07 | ▲0.19% |
| 24-11-25 | 36.38 | ▲0.77 | ▲2.16% |
| 24-11-22 | 35.61 | ▲0.78 | ▲2.24% |
| 24-11-21 | 34.83 | ▲0.18 | ▲0.52% |
| 24-11-20 | 34.65 | ▲0.24 | ▲0.7% |
| 24-11-19 | 34.41 | ▼-0.11 | ▼-0.32% |
| 24-11-18 | 34.52 | ▲0.07 | ▲0.2% |
| 24-11-15 | 34.45 | ▼-0.60 | ▼-1.71% |
| 24-11-14 | 35.05 | ▼-0.14 | ▼-0.4% |
| 24-11-13 | 35.19 | ▼-0.66 | ▼-1.84% |
| 24-11-12 | 35.85 | ▼-0.34 | ▼-0.94% |
| 24-11-11 | 36.19 | ▼-0.06 | ▼-0.17% |
| 24-11-08 | 36.25 | ▲0.45 | ▲1.26% |
| 24-11-07 | 35.80 | ▲0.29 | ▲0.82% |
| 24-11-06 | 35.51 | ▲0.74 | ▲2.13% |
| 24-11-05 | 34.77 | ▲0.48 | ▲1.4% |
| 24-11-04 | 34.29 | ▲0.17 | ▲0.5% |
| 24-11-01 | 34.12 | ▲0.92 | ▲2.77% |
| 24-10-31 | 33.20 | ▲0.76 | ▲2.34% |
| 24-10-30 | 32.44 | ▲3.71 | ▲12.91% |
| 24-10-29 | 28.73 | ▲0.23 | ▲0.81% |
| 24-10-28 | 28.50 | ▲0.63 | ▲2.26% |
| 24-10-25 | 27.87 | ▼-0.24 | ▼-0.85% |
| 24-10-24 | 28.11 | ▼-0.21 | ▼-0.74% |
| 24-10-23 | 28.32 | ▼-0.51 | ▼-1.77% |
| 24-10-22 | 28.83 | ▲0.17 | ▲0.59% |
| 24-10-21 | 28.66 | ▼-0.24 | ▼-0.83% |
| 24-10-18 | 28.90 | ▼-0.16 | ▼-0.55% |
| 24-10-17 | 29.06 | ▼-0.29 | ▼-0.99% |
| 24-10-16 | 29.35 | ▲0.85 | ▲2.98% |
| 24-10-15 | 28.50 | ▲2.26 | ▲8.61% |
| 24-10-14 | 26.24 | ▲0.01 | ▲0.04% |
| 24-10-11 | 26.23 | ▲0.52 | ▲2.02% |
| 24-10-10 | 25.71 | ▲0.28 | ▲1.1% |
| 24-10-09 | 25.43 | ▲0.04 | ▲0.16% |
| 24-10-08 | 25.39 | ▼-0.92 | ▼-3.5% |
| 24-10-07 | 26.31 | ▼-0.35 | ▼-1.31% |
| 24-10-04 | 26.66 | ▲0.42 | ▲1.6% |
| 24-10-03 | 26.24 | ▼-0.26 | ▼-0.98% |
| 24-10-02 | 26.50 | ▲0.20 | ▲0.76% |
| 24-10-01 | 26.30 | ▲0.35 | ▲1.35% |
| 24-09-30 | 25.95 | ▼-0.01 | ▼-0.04% |
| 24-09-27 | 25.96 | ▼-0.28 | ▼-1.07% |
| 24-09-26 | 26.24 | ▲0.18 | ▲0.69% |
| 24-09-25 | 26.06 | ▼-0.22 | ▼-0.84% |
| 24-09-24 | 26.28 | ▼-0.08 | ▼-0.3% |
| 24-09-23 | 26.36 | ▼-0.06 | ▼-0.23% |
| 24-09-20 | 26.42 | ▼-0.41 | ▼-1.53% |
| 24-09-19 | 26.83 | ▲0.01 | ▲0.04% |
| 24-09-18 | 26.82 | ▼-0.78 | ▼-2.83% |
| 24-09-17 | 27.60 | ▲0.13 | ▲0.47% |
| 24-09-16 | 27.47 | ▲1.01 | ▲3.82% |
| 24-09-13 | 26.46 | ▲0.15 | ▲0.57% |
| 24-09-12 | 26.31 | ▼-0.32 | ▼-1.2% |
| 24-09-11 | 26.63 | ▲0.32 | ▲1.22% |
| 24-09-10 | 26.31 | ▲0.80 | ▲3.14% |
| 24-09-09 | 25.51 | ▲0.36 | ▲1.43% |
| 24-09-06 | 25.15 | ▼-0.42 | ▼-1.64% |
| 24-09-05 | 25.57 | ▼-0.04 | ▼-0.16% |
| 24-09-04 | 25.61 | ▼-0.22 | ▼-0.85% |
| 24-09-03 | 25.83 | ▼-0.20 | ▼-0.77% |
| 24-08-30 | 26.03 | ▲0.01 | ▲0.04% |
| 24-08-29 | 26.02 | ▲0.20 | ▲0.77% |
| 24-08-28 | 25.82 | ▲0.09 | ▲0.35% |
| 24-08-27 | 25.73 | -0.00 | -0% |
| 24-08-26 | 25.73 | ▼-0.15 | ▼-0.58% |
| 24-08-23 | 25.88 | ▲0.10 | ▲0.39% |
| 24-08-22 | 25.78 | ▼-0.55 | ▼-2.09% |
| 24-08-21 | 26.33 | ▼-0.15 | ▼-0.57% |
| 24-08-20 | 26.48 | ▼-0.11 | ▼-0.41% |
| 24-08-19 | 26.59 | ▲0.24 | ▲0.91% |
| 24-08-16 | 26.35 | ▲0.04 | ▲0.15% |
| 24-08-15 | 26.31 | ▲0.01 | ▲0.04% |
| 24-08-14 | 26.30 | ▼-0.40 | ▼-1.5% |
| 24-08-13 | 26.70 | ▼-0.23 | ▼-0.85% |
| 24-08-12 | 26.93 | ▼-0.04 | ▼-0.15% |
| 24-08-09 | 26.97 | ▼-0.20 | ▼-0.74% |
| 24-08-08 | 27.17 | ▲0.65 | ▲2.45% |
| 24-08-07 | 26.52 | ▲3.07 | ▲13.09% |
| 24-08-06 | 23.45 | ▼-0.07 | ▼-0.3% |
| 24-08-05 | 23.52 | ▼-0.65 | ▼-2.69% |
| 24-08-02 | 24.17 | ▼-0.05 | ▼-0.21% |
| 24-08-01 | 24.22 | ▲0.77 | ▲3.28% |
| 24-07-31 | 23.45 | ▲0.18 | ▲0.77% |
| 24-07-30 | 23.27 | ▲0.16 | ▲0.69% |
| 24-07-29 | 23.11 | ▼-0.28 | ▼-1.2% |
| 24-07-26 | 23.39 | ▲0.43 | ▲1.87% |
| 24-07-25 | 22.96 | ▲0.61 | ▲2.73% |
| 24-07-24 | 22.35 | ▼-0.11 | ▼-0.49% |
| 24-07-23 | 22.46 | ▼-0.14 | ▼-0.62% |
| 24-07-22 | 22.60 | -0.00 | -0% |
| 24-07-19 | 22.60 | ▲0.04 | ▲0.18% |
| 24-07-18 | 22.56 | ▲0.05 | ▲0.22% |
| 24-07-17 | 22.51 | ▼-0.25 | ▼-1.1% |
| 24-07-16 | 22.76 | ▲0.21 | ▲0.93% |
| 24-07-15 | 22.55 | ▲0.15 | ▲0.67% |
| 24-07-12 | 22.40 | ▼-0.15 | ▼-0.67% |
| 24-07-11 | 22.55 | ▲0.50 | ▲2.27% |
| 24-07-10 | 22.05 | ▼-0.10 | ▼-0.45% |
| 24-07-09 | 22.15 | ▲0.06 | ▲0.27% |
| 24-07-08 | 22.09 | ▼-0.01 | ▼-0.05% |
| 24-07-05 | 22.10 | ▲0.14 | ▲0.64% |
| 24-07-03 | 21.96 | ▼-0.19 | ▼-0.86% |
| 24-07-02 | 22.15 | ▼-0.10 | ▼-0.45% |
| 24-07-01 | 22.25 | ▼-0.22 | ▼-0.98% |
| 24-06-28 | 22.47 | ▼-0.06 | ▼-0.27% |
| 24-06-27 | 22.53 | ▲0.15 | ▲0.67% |
| 24-06-26 | 22.38 | ▲0.12 | ▲0.54% |
| 24-06-25 | 22.26 | ▼-0.06 | ▼-0.27% |
| 24-06-24 | 22.32 | ▲0.12 | ▲0.54% |
| 24-06-21 | 22.20 | ▲0.47 | ▲2.16% |
| 24-06-20 | 21.73 | ▲0.17 | ▲0.79% |
| 24-06-18 | 21.56 | ▼-0.22 | ▼-1.01% |
| 24-06-17 | 21.78 | ▲0.04 | ▲0.18% |
| 24-06-14 | 21.74 | ▼-0.22 | ▼-1% |
| 24-06-13 | 21.96 | ▼-0.10 | ▼-0.45% |
| 24-06-12 | 22.06 | ▲0.03 | ▲0.14% |
| 24-06-11 | 22.03 | ▼-0.10 | ▼-0.45% |
| 24-06-10 | 22.13 | ▲0.25 | ▲1.14% |
| 24-06-07 | 21.88 | ▼-0.30 | ▼-1.35% |
| 24-06-06 | 22.18 | ▲0.22 | ▲1% |
| 24-06-05 | 21.96 | ▲0.22 | ▲1.01% |
| 24-06-04 | 21.74 | ▼-0.19 | ▼-0.87% |
| 24-06-03 | 21.93 | ▲0.24 | ▲1.11% |
| 24-05-31 | 21.69 | ▲0.91 | ▲4.38% |
| 24-05-30 | 20.78 | ▲0.29 | ▲1.42% |
| 24-05-29 | 20.49 | ▲0.15 | ▲0.74% |
| 24-05-28 | 20.34 | ▼-0.23 | ▼-1.12% |
| 24-05-24 | 20.57 | ▲0.16 | ▲0.78% |
| 24-05-23 | 20.41 | ▼-0.59 | ▼-2.81% |
| 24-05-22 | 21.00 | ▼-0.02 | ▼-0.1% |
| 24-05-21 | 21.02 | ▼-0.04 | ▼-0.19% |
| 24-05-20 | 21.06 | ▲0.15 | ▲0.72% |
| 24-05-17 | 20.91 | ▼-0.32 | ▼-1.51% |
| 24-05-16 | 21.23 | ▲0.11 | ▲0.52% |
| 24-05-15 | 21.12 | ▲0.13 | ▲0.62% |
| 24-05-14 | 20.99 | ▼-0.28 | ▼-1.32% |
| 24-05-13 | 21.27 | ▼-0.10 | ▼-0.47% |
| 24-05-10 | 21.37 | ▼-0.39 | ▼-1.79% |
| 24-05-09 | 21.76 | ▲0.17 | ▲0.79% |
| 24-05-08 | 21.59 | ▼-0.56 | ▼-2.53% |
| 24-05-07 | 22.15 | ▲0.25 | ▲1.14% |
| 24-05-06 | 21.90 | ▲0.01 | ▲0.05% |
| 24-05-03 | 21.89 | ▼-0.23 | ▼-1.04% |
| 24-05-02 | 22.12 | ▲0.20 | ▲0.91% |
| 24-05-01 | 21.93 | ▼-1.54 | ▼-6.56% |
| 24-04-30 | 23.46 | ▼-0.27 | ▼-1.14% |
| 24-04-29 | 23.73 | ▲0.03 | ▲0.13% |
| 24-04-26 | 23.70 | ▲0.17 | ▲0.72% |
| 24-04-25 | 23.53 | ▼-0.18 | ▼-0.76% |
| 24-04-24 | 23.71 | ▲0.42 | ▲1.8% |
| 24-04-23 | 23.29 | ▲0.42 | ▲1.84% |
| 24-04-22 | 22.87 | ▲0.35 | ▲1.55% |
| 24-04-19 | 22.52 | ▲0.03 | ▲0.13% |
| 24-04-18 | 22.49 | ▼-0.38 | ▼-1.66% |