[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
First American Financial : ( FAF:US )
60.74USD ▲ 1.28 (2.14%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 60.74 | ▲1.28 | ▲2.15% |
| 25-04-11 | 59.46 | ▼-0.52 | ▼-0.87% |
| 25-04-10 | 59.98 | ▼-1.30 | ▼-2.12% |
| 25-04-09 | 61.28 | ▲3.25 | ▲5.6% |
| 25-04-08 | 58.03 | ▼-0.23 | ▼-0.39% |
| 25-04-07 | 58.26 | ▼-3.37 | ▼-5.47% |
| 25-04-04 | 61.63 | ▼-3.13 | ▼-4.83% |
| 25-04-03 | 64.76 | ▼-2.24 | ▼-3.34% |
| 25-04-02 | 67.00 | ▲0.54 | ▲0.81% |
| 25-04-01 | 66.46 | ▲0.83 | ▲1.26% |
| 25-03-31 | 65.63 | ▼-0.07 | ▼-0.11% |
| 25-03-28 | 65.70 | ▼-0.77 | ▼-1.16% |
| 25-03-27 | 66.47 | ▲0.72 | ▲1.1% |
| 25-03-26 | 65.75 | ▲0.05 | ▲0.08% |
| 25-03-25 | 65.70 | ▼-0.29 | ▼-0.44% |
| 25-03-24 | 65.99 | ▲1.19 | ▲1.84% |
| 25-03-21 | 64.80 | ▼-0.61 | ▼-0.93% |
| 25-03-20 | 65.41 | ▼-0.07 | ▼-0.11% |
| 25-03-19 | 65.48 | ▲0.52 | ▲0.8% |
| 25-03-18 | 64.96 | ▲0.04 | ▲0.06% |
| 25-03-17 | 64.92 | ▲1.09 | ▲1.71% |
| 25-03-14 | 63.83 | ▲1.21 | ▲1.93% |
| 25-03-13 | 62.62 | ▲0.59 | ▲0.95% |
| 25-03-12 | 62.03 | ▼-1.15 | ▼-1.82% |
| 25-03-11 | 63.18 | ▲0.77 | ▲1.23% |
| 25-03-10 | 62.41 | ▼-1.46 | ▼-2.29% |
| 25-03-07 | 63.87 | ▼-0.13 | ▼-0.2% |
| 25-03-06 | 64.00 | ▼-0.50 | ▼-0.78% |
| 25-03-05 | 64.50 | ▲0.99 | ▲1.56% |
| 25-03-04 | 63.51 | ▼-1.61 | ▼-2.47% |
| 25-03-03 | 65.12 | ▼-0.57 | ▼-0.87% |
| 25-02-28 | 65.69 | ▲1.27 | ▲1.97% |
| 25-02-27 | 64.42 | ▼-0.32 | ▼-0.49% |
| 25-02-26 | 64.74 | ▼-0.46 | ▼-0.71% |
| 25-02-25 | 65.20 | ▲1.31 | ▲2.05% |
| 25-02-24 | 63.89 | ▲0.47 | ▲0.74% |
| 25-02-21 | 63.42 | ▲0.23 | ▲0.36% |
| 25-02-20 | 63.19 | ▼-1.54 | ▼-2.38% |
| 25-02-19 | 64.73 | ▲0.58 | ▲0.9% |
| 25-02-18 | 64.15 | ▲0.49 | ▲0.77% |
| 25-02-14 | 63.66 | ▲0.67 | ▲1.06% |
| 25-02-13 | 62.99 | ▲0.31 | ▲0.49% |
| 25-02-12 | 62.68 | ▼-0.82 | ▼-1.29% |
| 25-02-11 | 63.50 | ▲0.13 | ▲0.21% |
| 25-02-10 | 63.37 | ▼-0.52 | ▼-0.81% |
| 25-02-07 | 63.89 | ▼-0.21 | ▼-0.33% |
| 25-02-06 | 64.10 | ▲0.18 | ▲0.28% |
| 25-02-05 | 63.92 | ▲1.05 | ▲1.67% |
| 25-02-04 | 62.87 | ▲0.13 | ▲0.21% |
| 25-02-03 | 62.74 | ▼-0.48 | ▼-0.76% |
| 25-01-31 | 63.22 | ▼-0.61 | ▼-0.96% |
| 25-01-30 | 63.83 | ▲0.71 | ▲1.12% |
| 25-01-29 | 63.12 | ▲0.25 | ▲0.4% |
| 25-01-28 | 62.87 | ▼-1.21 | ▼-1.89% |
| 25-01-27 | 64.08 | ▲2.26 | ▲3.66% |
| 25-01-24 | 61.82 | ▲0.47 | ▲0.77% |
| 25-01-23 | 61.35 | ▼-0.39 | ▼-0.63% |
| 25-01-22 | 61.74 | ▼-0.77 | ▼-1.23% |
| 25-01-21 | 62.51 | ▲0.54 | ▲0.87% |
| 25-01-17 | 61.97 | ▼-0.16 | ▼-0.26% |
| 25-01-16 | 62.13 | ▲1.47 | ▲2.42% |
| 25-01-15 | 60.66 | ▲1.18 | ▲1.98% |
| 25-01-14 | 59.48 | ▲1.27 | ▲2.18% |
| 25-01-13 | 58.21 | ▲0.51 | ▲0.88% |
| 25-01-10 | 57.70 | ▼-2.32 | ▼-3.87% |
| 25-01-08 | 60.02 | ▼-0.50 | ▼-0.83% |
| 25-01-07 | 60.52 | ▼-0.24 | ▼-0.39% |
| 25-01-06 | 60.76 | ▼-1.14 | ▼-1.84% |
| 25-01-03 | 61.90 | ▲0.01 | ▲0.02% |
| 25-01-02 | 61.89 | ▼-0.55 | ▼-0.88% |
| 24-12-31 | 62.44 | ▲0.34 | ▲0.55% |
| 24-12-30 | 62.10 | ▼-0.44 | ▼-0.7% |
| 24-12-27 | 62.54 | ▼-0.91 | ▼-1.43% |
| 24-12-26 | 63.45 | ▼-0.08 | ▼-0.13% |
| 24-12-24 | 63.53 | ▲1.03 | ▲1.65% |
| 24-12-23 | 62.50 | ▼-0.32 | ▼-0.51% |
| 24-12-20 | 62.82 | ▲1.27 | ▲2.06% |
| 24-12-19 | 61.55 | ▼-0.59 | ▼-0.95% |
| 24-12-18 | 62.14 | ▼-3.03 | ▼-4.65% |
| 24-12-17 | 65.17 | ▼-0.80 | ▼-1.21% |
| 24-12-16 | 65.97 | ▲0.34 | ▲0.52% |
| 24-12-13 | 65.63 | ▲0.11 | ▲0.17% |
| 24-12-12 | 65.52 | ▲0.01 | ▲0.02% |
| 24-12-11 | 65.51 | ▼-0.31 | ▼-0.47% |
| 24-12-10 | 65.82 | ▼-1.91 | ▼-2.82% |
| 24-12-09 | 67.73 | ▼-1.08 | ▼-1.57% |
| 24-12-06 | 68.81 | ▼-0.06 | ▼-0.09% |
| 24-12-05 | 68.87 | ▲0.07 | ▲0.1% |
| 24-12-04 | 68.80 | ▼-0.81 | ▼-1.16% |
| 24-12-03 | 69.61 | ▼-0.83 | ▼-1.18% |
| 24-12-02 | 70.44 | ▲0.29 | ▲0.41% |
| 24-11-29 | 70.15 | ▼-0.48 | ▼-0.68% |
| 24-11-27 | 70.63 | ▲1.38 | ▲1.99% |
| 24-11-26 | 69.25 | ▼-0.37 | ▼-0.53% |
| 24-11-25 | 69.62 | ▲1.98 | ▲2.93% |
| 24-11-22 | 67.64 | ▲1.22 | ▲1.84% |
| 24-11-21 | 66.42 | ▲0.01 | ▲0.02% |
| 24-11-20 | 66.41 | ▲0.16 | ▲0.24% |
| 24-11-19 | 66.25 | ▲0.86 | ▲1.32% |
| 24-11-18 | 65.39 | ▲0.41 | ▲0.63% |
| 24-11-15 | 64.98 | ▲0.14 | ▲0.22% |
| 24-11-14 | 64.84 | ▲0.67 | ▲1.04% |
| 24-11-13 | 64.17 | ▲0.10 | ▲0.16% |
| 24-11-12 | 64.07 | ▲0.41 | ▲0.64% |
| 24-11-11 | 63.66 | ▼-0.57 | ▼-0.89% |
| 24-11-08 | 64.23 | ▲1.74 | ▲2.78% |
| 24-11-07 | 62.49 | ▼-0.13 | ▼-0.21% |
| 24-11-06 | 62.62 | ▼-0.37 | ▼-0.59% |
| 24-11-05 | 62.99 | ▲0.44 | ▲0.7% |
| 24-11-04 | 62.55 | ▼-0.23 | ▼-0.37% |
| 24-11-01 | 62.78 | ▼-1.37 | ▼-2.14% |
| 24-10-31 | 64.15 | ▼-0.52 | ▼-0.8% |
| 24-10-30 | 64.67 | ▲0.94 | ▲1.47% |
| 24-10-29 | 63.73 | ▼-0.28 | ▼-0.44% |
| 24-10-28 | 64.01 | ▲0.73 | ▲1.15% |
| 24-10-25 | 63.28 | ▼-0.66 | ▼-1.03% |
| 24-10-24 | 63.94 | ▲0.14 | ▲0.22% |
| 24-10-23 | 63.80 | ▼-0.38 | ▼-0.59% |
| 24-10-22 | 64.18 | ▼-0.26 | ▼-0.4% |
| 24-10-21 | 64.44 | ▼-2.45 | ▼-3.66% |
| 24-10-18 | 66.89 | ▼-0.32 | ▼-0.48% |
| 24-10-17 | 67.21 | ▼-0.38 | ▼-0.56% |
| 24-10-16 | 67.59 | ▲1.01 | ▲1.52% |
| 24-10-15 | 66.58 | ▲1.01 | ▲1.54% |
| 24-10-14 | 65.57 | ▲1.01 | ▲1.56% |
| 24-10-11 | 64.56 | ▲1.29 | ▲2.04% |
| 24-10-10 | 63.27 | ▼-0.98 | ▼-1.53% |
| 24-10-09 | 64.25 | ▲0.37 | ▲0.58% |
| 24-10-08 | 63.88 | ▲0.20 | ▲0.31% |
| 24-10-07 | 63.68 | ▼-1.11 | ▼-1.71% |
| 24-10-04 | 64.79 | ▼-0.45 | ▼-0.69% |
| 24-10-03 | 65.24 | ▼-0.69 | ▼-1.05% |
| 24-10-02 | 65.93 | ▲0.03 | ▲0.05% |
| 24-10-01 | 65.90 | ▼-0.11 | ▼-0.17% |
| 24-09-30 | 66.01 | ▲0.33 | ▲0.5% |
| 24-09-27 | 65.68 | ▲0.81 | ▲1.25% |
| 24-09-26 | 64.87 | ▲0.53 | ▲0.82% |
| 24-09-25 | 64.34 | ▼-0.37 | ▼-0.57% |
| 24-09-24 | 64.71 | ▼-0.30 | ▼-0.46% |
| 24-09-23 | 65.01 | ▲0.02 | ▲0.03% |
| 24-09-20 | 64.99 | ▼-1.72 | ▼-2.58% |
| 24-09-19 | 66.71 | ▼-0.31 | ▼-0.46% |
| 24-09-18 | 67.02 | ▲0.29 | ▲0.43% |
| 24-09-17 | 66.73 | ▼-0.07 | ▼-0.1% |
| 24-09-16 | 66.80 | ▲0.52 | ▲0.78% |
| 24-09-13 | 66.28 | ▲1.33 | ▲2.05% |
| 24-09-12 | 64.95 | ▲0.51 | ▲0.79% |
| 24-09-11 | 64.44 | ▼-0.56 | ▼-0.86% |
| 24-09-10 | 65.00 | ▼-0.10 | ▼-0.15% |
| 24-09-09 | 65.10 | ▲0.08 | ▲0.12% |
| 24-09-06 | 65.02 | ▼-0.23 | ▼-0.35% |
| 24-09-05 | 65.25 | ▼-0.14 | ▼-0.21% |
| 24-09-04 | 65.39 | ▲1.66 | ▲2.6% |
| 24-09-03 | 63.73 | ▼-0.07 | ▼-0.11% |
| 24-08-30 | 63.80 | ▲0.58 | ▲0.92% |
| 24-08-29 | 63.22 | ▲0.34 | ▲0.54% |
| 24-08-28 | 62.88 | ▼-0.24 | ▼-0.38% |
| 24-08-27 | 63.12 | ▼-0.74 | ▼-1.16% |
| 24-08-26 | 63.86 | ▼-0.25 | ▼-0.39% |
| 24-08-23 | 64.11 | ▲1.84 | ▲2.95% |
| 24-08-22 | 62.27 | ▲0.02 | ▲0.03% |
| 24-08-21 | 62.25 | ▲0.72 | ▲1.17% |
| 24-08-20 | 61.53 | ▼-0.38 | ▼-0.61% |
| 24-08-19 | 61.91 | ▼-0.12 | ▼-0.19% |
| 24-08-16 | 62.03 | ▼-0.04 | ▼-0.06% |
| 24-08-15 | 62.07 | ▲0.98 | ▲1.6% |
| 24-08-14 | 61.09 | ▲0.22 | ▲0.36% |
| 24-08-13 | 60.87 | ▲0.73 | ▲1.21% |
| 24-08-12 | 60.14 | ▲0.03 | ▲0.05% |
| 24-08-09 | 60.11 | ▼-0.05 | ▼-0.08% |
| 24-08-08 | 60.16 | ▲0.67 | ▲1.13% |
| 24-08-07 | 59.49 | ▲0.11 | ▲0.19% |
| 24-08-06 | 59.38 | ▼-0.83 | ▼-1.38% |
| 24-08-05 | 60.21 | ▼-0.49 | ▼-0.81% |
| 24-08-02 | 60.70 | ▲0.44 | ▲0.73% |
| 24-08-01 | 60.26 | ▼-0.32 | ▼-0.53% |
| 24-07-31 | 60.58 | ▲0.50 | ▲0.83% |
| 24-07-30 | 60.08 | ▲0.23 | ▲0.38% |
| 24-07-29 | 59.85 | ▲0.09 | ▲0.15% |
| 24-07-26 | 59.76 | ▲1.72 | ▲2.96% |
| 24-07-25 | 58.04 | ▲0.83 | ▲1.45% |
| 24-07-24 | 57.21 | ▼-0.97 | ▼-1.67% |
| 24-07-23 | 58.18 | ▲1.00 | ▲1.75% |
| 24-07-22 | 57.18 | ▼-0.44 | ▼-0.76% |
| 24-07-19 | 57.62 | ▼-0.01 | ▼-0.02% |
| 24-07-18 | 57.63 | ▼-0.93 | ▼-1.59% |
| 24-07-17 | 58.56 | ▲0.08 | ▲0.14% |
| 24-07-16 | 58.48 | ▲1.69 | ▲2.98% |
| 24-07-15 | 56.79 | ▲0.43 | ▲0.76% |
| 24-07-12 | 56.36 | ▲0.37 | ▲0.66% |
| 24-07-11 | 55.99 | ▲2.74 | ▲5.15% |
| 24-07-10 | 53.25 | ▲0.67 | ▲1.27% |
| 24-07-09 | 52.58 | ▼-0.09 | ▼-0.17% |
| 24-07-08 | 52.67 | ▲0.19 | ▲0.36% |
| 24-07-05 | 52.48 | ▼-0.89 | ▼-1.67% |
| 24-07-03 | 53.37 | ▼-0.22 | ▼-0.41% |
| 24-07-02 | 53.59 | ▲0.21 | ▲0.39% |
| 24-07-01 | 53.38 | ▼-0.57 | ▼-1.06% |
| 24-06-28 | 53.95 | ▲0.40 | ▲0.75% |
| 24-06-27 | 53.55 | ▲0.41 | ▲0.77% |
| 24-06-26 | 53.14 | ▼-0.44 | ▼-0.82% |
| 24-06-25 | 53.58 | ▼-0.92 | ▼-1.69% |
| 24-06-24 | 54.50 | ▲0.68 | ▲1.26% |
| 24-06-21 | 53.82 | ▼-0.11 | ▼-0.2% |
| 24-06-20 | 53.93 | ▲0.81 | ▲1.52% |
| 24-06-18 | 53.12 | ▼-0.49 | ▼-0.91% |
| 24-06-17 | 53.61 | ▲0.54 | ▲1.02% |
| 24-06-14 | 53.07 | ▼-0.03 | ▼-0.06% |
| 24-06-13 | 53.10 | ▲0.43 | ▲0.82% |
| 24-06-12 | 52.67 | ▲0.08 | ▲0.15% |
| 24-06-11 | 52.59 | ▼-0.07 | ▼-0.13% |
| 24-06-10 | 52.66 | ▼-1.21 | ▼-2.25% |
| 24-06-07 | 53.87 | ▼-0.85 | ▼-1.55% |
| 24-06-06 | 54.72 | ▼-0.29 | ▼-0.53% |
| 24-06-05 | 55.01 | ▼-0.02 | ▼-0.04% |
| 24-06-04 | 55.03 | ▼-0.17 | ▼-0.31% |
| 24-06-03 | 55.20 | ▼-0.38 | ▼-0.68% |
| 24-05-31 | 55.58 | ▲0.32 | ▲0.58% |
| 24-05-30 | 55.26 | ▲1.20 | ▲2.22% |
| 24-05-29 | 54.06 | ▼-0.45 | ▼-0.83% |
| 24-05-28 | 54.51 | ▼-0.39 | ▼-0.71% |
| 24-05-24 | 54.90 | ▲0.64 | ▲1.18% |
| 24-05-23 | 54.26 | ▼-1.89 | ▼-3.37% |
| 24-05-22 | 56.15 | ▼-1.58 | ▼-2.74% |
| 24-05-21 | 57.73 | ▼-0.22 | ▼-0.38% |
| 24-05-20 | 57.95 | ▲0.42 | ▲0.73% |
| 24-05-17 | 57.53 | ▲0.25 | ▲0.44% |
| 24-05-16 | 57.28 | ▲0.35 | ▲0.61% |
| 24-05-15 | 56.93 | ▲0.76 | ▲1.35% |
| 24-05-14 | 56.17 | ▲0.26 | ▲0.47% |
| 24-05-13 | 55.91 | ▼-0.10 | ▼-0.18% |
| 24-05-10 | 56.01 | ▲0.24 | ▲0.43% |
| 24-05-09 | 55.77 | ▲1.16 | ▲2.12% |
| 24-05-08 | 54.61 | ▼-0.25 | ▼-0.46% |
| 24-05-07 | 54.86 | ▼-0.08 | ▼-0.15% |
| 24-05-06 | 54.94 | ▲0.56 | ▲1.03% |
| 24-05-03 | 54.38 | ▲0.29 | ▲0.54% |
| 24-05-02 | 54.09 | ▲0.88 | ▲1.65% |
| 24-05-01 | 53.21 | ▼-0.36 | ▼-0.67% |
| 24-04-30 | 53.57 | ▼-0.61 | ▼-1.13% |
| 24-04-29 | 54.18 | ▼-0.04 | ▼-0.07% |
| 24-04-26 | 54.22 | ▼-0.05 | ▼-0.09% |
| 24-04-25 | 54.27 | ▼-3.51 | ▼-6.07% |
| 24-04-24 | 57.78 | ▼-0.40 | ▼-0.69% |
| 24-04-23 | 58.18 | ▲1.08 | ▲1.89% |
| 24-04-22 | 57.10 | ▲0.52 | ▲0.92% |
| 24-04-19 | 56.58 | ▲1.34 | ▲2.43% |
| 24-04-18 | 55.24 | ▲0.25 | ▲0.45% |
| 24-04-17 | 54.99 | ▼-0.12 | ▼-0.22% |
| 24-04-16 | 55.11 | ▼-0.99 | ▼-1.76% |