[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
First Commonwealth Financial : ( FCF:US )
14.49USD ▲ 0.16 (1.12%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 14.49 | ▲0.16 | ▲1.12% |
| 25-04-15 | 14.33 | ▲0.21 | ▲1.49% |
| 25-04-14 | 14.12 | ▲0.01 | ▲0.07% |
| 25-04-11 | 14.11 | ▼-0.10 | ▼-0.7% |
| 25-04-10 | 14.21 | ▼-0.61 | ▼-4.12% |
| 25-04-09 | 14.82 | ▲0.66 | ▲4.66% |
| 25-04-08 | 14.16 | ▲0.08 | ▲0.57% |
| 25-04-07 | 14.08 | ▼-0.04 | ▼-0.28% |
| 25-04-04 | 14.12 | ▼-0.35 | ▼-2.42% |
| 25-04-03 | 14.47 | ▼-1.13 | ▼-7.24% |
| 25-04-02 | 15.60 | ▲0.05 | ▲0.32% |
| 25-04-01 | 15.55 | ▲0.01 | ▲0.06% |
| 25-03-31 | 15.54 | ▲0.05 | ▲0.32% |
| 25-03-28 | 15.49 | ▼-0.26 | ▼-1.65% |
| 25-03-27 | 15.75 | -0.00 | -0% |
| 25-03-26 | 15.75 | ▲0.05 | ▲0.32% |
| 25-03-25 | 15.70 | ▼-0.08 | ▼-0.51% |
| 25-03-24 | 15.78 | ▲0.20 | ▲1.28% |
| 25-03-21 | 15.58 | ▼-0.13 | ▼-0.83% |
| 25-03-20 | 15.71 | ▼-0.24 | ▼-1.5% |
| 25-03-19 | 15.95 | ▲0.02 | ▲0.13% |
| 25-03-18 | 15.93 | ▲0.01 | ▲0.06% |
| 25-03-17 | 15.92 | ▲0.08 | ▲0.51% |
| 25-03-14 | 15.84 | ▲0.38 | ▲2.46% |
| 25-03-13 | 15.46 | ▲0.03 | ▲0.19% |
| 25-03-12 | 15.43 | ▲0.06 | ▲0.39% |
| 25-03-11 | 15.37 | ▼-0.11 | ▼-0.71% |
| 25-03-10 | 15.48 | ▼-0.24 | ▼-1.53% |
| 25-03-07 | 15.72 | -0.00 | -0% |
| 25-03-06 | 15.72 | ▼-0.08 | ▼-0.51% |
| 25-03-05 | 15.80 | ▼-0.06 | ▼-0.38% |
| 25-03-04 | 15.86 | ▼-0.51 | ▼-3.12% |
| 25-03-03 | 16.37 | ▼-0.07 | ▼-0.43% |
| 25-02-28 | 16.44 | ▲0.18 | ▲1.11% |
| 25-02-27 | 16.26 | ▲0.02 | ▲0.12% |
| 25-02-26 | 16.24 | ▼-0.13 | ▼-0.79% |
| 25-02-25 | 16.37 | ▲0.33 | ▲2.06% |
| 25-02-24 | 16.04 | ▼-0.28 | ▼-1.72% |
| 25-02-21 | 16.32 | -0.00 | -0% |
| 25-02-20 | 16.32 | ▼-0.06 | ▼-0.37% |
| 25-02-19 | 16.38 | ▼-0.17 | ▼-1.03% |
| 25-02-18 | 16.55 | ▲0.04 | ▲0.24% |
| 25-02-14 | 16.51 | ▼-0.10 | ▼-0.6% |
| 25-02-13 | 16.61 | ▲0.17 | ▲1.03% |
| 25-02-12 | 16.44 | ▼-0.47 | ▼-2.78% |
| 25-02-11 | 16.91 | ▲0.43 | ▲2.61% |
| 25-02-10 | 16.48 | ▼-0.23 | ▼-1.38% |
| 25-02-07 | 16.71 | ▼-0.42 | ▼-2.45% |
| 25-02-06 | 17.13 | ▲0.12 | ▲0.71% |
| 25-02-05 | 17.01 | ▲0.12 | ▲0.71% |
| 25-02-04 | 16.89 | ▲0.51 | ▲3.11% |
| 25-02-03 | 16.38 | ▼-0.30 | ▼-1.8% |
| 25-01-31 | 16.68 | ▼-0.02 | ▼-0.12% |
| 25-01-30 | 16.70 | ▲0.54 | ▲3.34% |
| 25-01-29 | 16.16 | ▼-0.66 | ▼-3.92% |
| 25-01-28 | 16.82 | ▲0.05 | ▲0.3% |
| 25-01-27 | 16.77 | ▲0.29 | ▲1.76% |
| 25-01-24 | 16.48 | ▲0.04 | ▲0.24% |
| 25-01-23 | 16.44 | -0.00 | -0% |
| 25-01-22 | 16.44 | ▼-0.20 | ▼-1.2% |
| 25-01-21 | 16.64 | ▲0.09 | ▲0.54% |
| 25-01-17 | 16.55 | ▲0.17 | ▲1.04% |
| 25-01-16 | 16.38 | ▼-0.15 | ▼-0.91% |
| 25-01-15 | 16.53 | ▼-0.12 | ▼-0.72% |
| 25-01-14 | 16.65 | ▲0.61 | ▲3.8% |
| 25-01-13 | 16.04 | ▲0.15 | ▲0.94% |
| 25-01-10 | 15.89 | ▼-0.52 | ▼-3.17% |
| 25-01-08 | 16.41 | ▼-0.02 | ▼-0.12% |
| 25-01-07 | 16.43 | ▼-0.27 | ▼-1.62% |
| 25-01-06 | 16.70 | ▼-0.04 | ▼-0.24% |
| 25-01-03 | 16.74 | ▲0.20 | ▲1.21% |
| 25-01-02 | 16.54 | ▼-0.38 | ▼-2.25% |
| 24-12-31 | 16.92 | ▲0.02 | ▲0.12% |
| 24-12-30 | 16.90 | ▼-0.10 | ▼-0.59% |
| 24-12-27 | 17.00 | ▼-0.22 | ▼-1.28% |
| 24-12-26 | 17.22 | ▲0.12 | ▲0.7% |
| 24-12-24 | 17.10 | ▲0.05 | ▲0.29% |
| 24-12-23 | 17.05 | ▲0.12 | ▲0.71% |
| 24-12-20 | 16.93 | ▲0.14 | ▲0.83% |
| 24-12-19 | 16.79 | ▼-0.09 | ▼-0.53% |
| 24-12-18 | 16.88 | ▼-0.96 | ▼-5.38% |
| 24-12-17 | 17.84 | ▼-0.53 | ▼-2.89% |
| 24-12-16 | 18.37 | ▲0.09 | ▲0.49% |
| 24-12-13 | 18.28 | ▲0.03 | ▲0.16% |
| 24-12-12 | 18.25 | ▼-0.32 | ▼-1.72% |
| 24-12-11 | 18.57 | ▲0.20 | ▲1.09% |
| 24-12-10 | 18.37 | ▼-0.02 | ▼-0.11% |
| 24-12-09 | 18.39 | ▼-0.25 | ▼-1.34% |
| 24-12-06 | 18.64 | ▲0.01 | ▲0.05% |
| 24-12-05 | 18.63 | ▼-0.23 | ▼-1.22% |
| 24-12-04 | 18.86 | ▲0.16 | ▲0.86% |
| 24-12-03 | 18.70 | ▼-0.13 | ▼-0.69% |
| 24-12-02 | 18.83 | -0.00 | -0% |
| 24-11-29 | 18.83 | ▼-0.15 | ▼-0.79% |
| 24-11-27 | 18.98 | ▼-0.15 | ▼-0.78% |
| 24-11-26 | 19.13 | ▼-0.28 | ▼-1.44% |
| 24-11-25 | 19.41 | ▲0.20 | ▲1.04% |
| 24-11-22 | 19.21 | ▲0.47 | ▲2.51% |
| 24-11-21 | 18.74 | ▲0.17 | ▲0.92% |
| 24-11-20 | 18.57 | ▼-0.03 | ▼-0.16% |
| 24-11-19 | 18.60 | ▼-0.02 | ▼-0.11% |
| 24-11-18 | 18.62 | ▼-0.12 | ▼-0.64% |
| 24-11-15 | 18.74 | ▲0.02 | ▲0.11% |
| 24-11-14 | 18.72 | ▼-0.12 | ▼-0.64% |
| 24-11-13 | 18.84 | ▼-0.13 | ▼-0.69% |
| 24-11-12 | 18.97 | ▼-0.26 | ▼-1.35% |
| 24-11-11 | 19.23 | ▲0.81 | ▲4.4% |
| 24-11-08 | 18.42 | ▼-0.12 | ▼-0.65% |
| 24-11-07 | 18.54 | ▼-0.75 | ▼-3.89% |
| 24-11-06 | 19.29 | ▲2.70 | ▲16.27% |
| 24-11-05 | 16.59 | ▲0.32 | ▲1.97% |
| 24-11-04 | 16.27 | ▼-0.20 | ▼-1.21% |
| 24-11-01 | 16.47 | ▲0.03 | ▲0.18% |
| 24-10-31 | 16.44 | ▼-0.44 | ▼-2.61% |
| 24-10-30 | 16.88 | ▼-0.06 | ▼-0.35% |
| 24-10-29 | 16.94 | ▼-0.15 | ▼-0.88% |
| 24-10-28 | 17.09 | ▲0.47 | ▲2.83% |
| 24-10-25 | 16.62 | ▼-0.34 | ▼-2% |
| 24-10-24 | 16.96 | ▲0.03 | ▲0.18% |
| 24-10-23 | 16.93 | ▼-0.02 | ▼-0.12% |
| 24-10-22 | 16.95 | ▲0.21 | ▲1.25% |
| 24-10-21 | 16.74 | ▼-0.53 | ▼-3.07% |
| 24-10-18 | 17.27 | ▼-0.42 | ▼-2.37% |
| 24-10-17 | 17.69 | ▲0.12 | ▲0.68% |
| 24-10-16 | 17.57 | ▲0.29 | ▲1.68% |
| 24-10-15 | 17.28 | ▲0.22 | ▲1.29% |
| 24-10-14 | 17.06 | ▲0.07 | ▲0.41% |
| 24-10-11 | 16.99 | ▲0.61 | ▲3.72% |
| 24-10-10 | 16.38 | ▼-0.03 | ▼-0.18% |
| 24-10-09 | 16.41 | ▲0.14 | ▲0.86% |
| 24-10-08 | 16.27 | ▼-0.07 | ▼-0.43% |
| 24-10-07 | 16.34 | ▼-0.13 | ▼-0.79% |
| 24-10-04 | 16.47 | ▲0.22 | ▲1.35% |
| 24-10-03 | 16.25 | ▲0.01 | ▲0.06% |
| 24-10-02 | 16.24 | ▼-0.35 | ▼-2.11% |
| 24-10-01 | 16.59 | ▼-0.56 | ▼-3.27% |
| 24-09-30 | 17.15 | ▲0.45 | ▲2.69% |
| 24-09-27 | 16.70 | ▲0.11 | ▲0.66% |
| 24-09-26 | 16.59 | ▼-0.04 | ▼-0.24% |
| 24-09-25 | 16.63 | ▼-0.12 | ▼-0.72% |
| 24-09-24 | 16.75 | ▼-0.25 | ▼-1.47% |
| 24-09-23 | 17.00 | ▼-0.13 | ▼-0.76% |
| 24-09-20 | 17.13 | ▼-0.37 | ▼-2.11% |
| 24-09-19 | 17.50 | ▲0.43 | ▲2.52% |
| 24-09-18 | 17.07 | ▲0.08 | ▲0.47% |
| 24-09-17 | 16.99 | ▲0.05 | ▲0.3% |
| 24-09-16 | 16.94 | ▲0.22 | ▲1.32% |
| 24-09-13 | 16.72 | ▲0.35 | ▲2.14% |
| 24-09-12 | 16.37 | ▲0.06 | ▲0.37% |
| 24-09-11 | 16.31 | ▼-0.25 | ▼-1.51% |
| 24-09-10 | 16.56 | ▲0.07 | ▲0.42% |
| 24-09-09 | 16.49 | ▼-0.05 | ▼-0.3% |
| 24-09-06 | 16.54 | ▼-0.17 | ▼-1.02% |
| 24-09-05 | 16.71 | ▼-0.12 | ▼-0.71% |
| 24-09-04 | 16.83 | ▼-0.32 | ▼-1.87% |
| 24-09-03 | 17.15 | ▼-0.07 | ▼-0.41% |
| 24-08-30 | 17.22 | ▲0.07 | ▲0.41% |
| 24-08-29 | 17.15 | ▲0.05 | ▲0.29% |
| 24-08-28 | 17.10 | ▲0.16 | ▲0.94% |
| 24-08-27 | 16.94 | ▼-0.14 | ▼-0.82% |
| 24-08-26 | 17.08 | ▼-0.07 | ▼-0.41% |
| 24-08-23 | 17.15 | ▲0.81 | ▲4.96% |
| 24-08-22 | 16.34 | ▼-0.03 | ▼-0.18% |
| 24-08-21 | 16.37 | ▲0.12 | ▲0.74% |
| 24-08-20 | 16.25 | ▼-0.22 | ▼-1.34% |
| 24-08-19 | 16.47 | ▲0.16 | ▲0.98% |
| 24-08-16 | 16.31 | ▲0.41 | ▲2.58% |
| 24-08-15 | 15.90 | ▲0.21 | ▲1.34% |
| 24-08-14 | 15.69 | ▼-0.24 | ▼-1.51% |
| 24-08-13 | 15.93 | ▲0.21 | ▲1.34% |
| 24-08-12 | 15.72 | ▼-0.27 | ▼-1.69% |
| 24-08-09 | 15.99 | ▼-0.12 | ▼-0.74% |
| 24-08-08 | 16.11 | ▲0.10 | ▲0.62% |
| 24-08-07 | 16.01 | ▼-0.08 | ▼-0.5% |
| 24-08-06 | 16.09 | ▼-0.11 | ▼-0.68% |
| 24-08-05 | 16.20 | ▼-0.53 | ▼-3.17% |
| 24-08-02 | 16.73 | ▼-0.58 | ▼-3.35% |
| 24-08-01 | 17.31 | ▼-0.77 | ▼-4.26% |
| 24-07-31 | 18.08 | ▼-0.16 | ▼-0.88% |
| 24-07-30 | 18.24 | ▲0.31 | ▲1.73% |
| 24-07-29 | 17.93 | ▼-0.65 | ▼-3.5% |
| 24-07-26 | 18.58 | ▼-0.02 | ▼-0.11% |
| 24-07-25 | 18.60 | ▲1.30 | ▲7.51% |
| 24-07-24 | 17.30 | ▲0.51 | ▲3.04% |
| 24-07-23 | 16.79 | ▲0.17 | ▲1.02% |
| 24-07-22 | 16.62 | ▲0.22 | ▲1.34% |
| 24-07-19 | 16.40 | ▼-0.14 | ▼-0.85% |
| 24-07-18 | 16.54 | ▼-0.10 | ▼-0.6% |
| 24-07-17 | 16.64 | ▲0.43 | ▲2.65% |
| 24-07-16 | 16.21 | ▲0.65 | ▲4.18% |
| 24-07-15 | 15.56 | ▲0.51 | ▲3.39% |
| 24-07-12 | 15.05 | ▲0.09 | ▲0.6% |
| 24-07-11 | 14.96 | ▲0.56 | ▲3.89% |
| 24-07-10 | 14.40 | ▲0.31 | ▲2.2% |
| 24-07-09 | 14.09 | ▲0.24 | ▲1.73% |
| 24-07-08 | 13.85 | ▲0.14 | ▲1.02% |
| 24-07-05 | 13.71 | ▼-0.13 | ▼-0.94% |
| 24-07-03 | 13.84 | ▼-0.19 | ▼-1.35% |
| 24-07-02 | 14.03 | ▲0.24 | ▲1.74% |
| 24-07-01 | 13.79 | ▼-0.02 | ▼-0.14% |
| 24-06-28 | 13.81 | ▲0.20 | ▲1.47% |
| 24-06-27 | 13.61 | ▲0.24 | ▲1.8% |
| 24-06-26 | 13.37 | ▲0.24 | ▲1.83% |
| 24-06-25 | 13.13 | ▼-0.14 | ▼-1.06% |
| 24-06-24 | 13.27 | ▲0.15 | ▲1.14% |
| 24-06-21 | 13.12 | ▼-0.06 | ▼-0.46% |
| 24-06-20 | 13.18 | ▲0.01 | ▲0.08% |
| 24-06-18 | 13.17 | ▲0.13 | ▲1% |
| 24-06-17 | 13.04 | ▲0.16 | ▲1.24% |
| 24-06-14 | 12.88 | ▼-0.17 | ▼-1.3% |
| 24-06-13 | 13.05 | ▼-0.18 | ▼-1.36% |
| 24-06-12 | 13.23 | ▲0.42 | ▲3.28% |
| 24-06-11 | 12.81 | ▼-0.08 | ▼-0.62% |
| 24-06-10 | 12.89 | ▼-0.39 | ▼-2.94% |
| 24-06-07 | 13.28 | ▲0.03 | ▲0.23% |
| 24-06-06 | 13.25 | ▲0.10 | ▲0.76% |
| 24-06-05 | 13.15 | ▲0.13 | ▲1% |
| 24-06-04 | 13.02 | ▼-0.22 | ▼-1.66% |
| 24-06-03 | 13.24 | ▼-0.27 | ▼-2% |
| 24-05-31 | 13.51 | ▲0.13 | ▲0.97% |
| 24-05-30 | 13.38 | ▲0.21 | ▲1.59% |
| 24-05-29 | 13.17 | ▼-0.28 | ▼-2.08% |
| 24-05-28 | 13.45 | ▼-0.15 | ▼-1.1% |
| 24-05-24 | 13.60 | ▲0.01 | ▲0.07% |
| 24-05-23 | 13.59 | ▼-0.24 | ▼-1.74% |
| 24-05-22 | 13.83 | ▼-0.11 | ▼-0.79% |
| 24-05-21 | 13.94 | -0.00 | -0% |
| 24-05-20 | 13.94 | ▼-0.30 | ▼-2.11% |
| 24-05-17 | 14.24 | ▲0.12 | ▲0.85% |
| 24-05-16 | 14.12 | ▲0.10 | ▲0.71% |
| 24-05-15 | 14.02 | ▲0.07 | ▲0.5% |
| 24-05-14 | 13.95 | ▲0.11 | ▲0.79% |
| 24-05-13 | 13.84 | ▼-0.05 | ▼-0.36% |
| 24-05-10 | 13.89 | ▼-0.05 | ▼-0.36% |
| 24-05-09 | 13.94 | ▲0.09 | ▲0.65% |
| 24-05-08 | 13.85 | ▲0.15 | ▲1.09% |
| 24-05-07 | 13.70 | ▼-0.07 | ▼-0.51% |
| 24-05-06 | 13.77 | ▲0.10 | ▲0.73% |
| 24-05-03 | 13.67 | ▲0.08 | ▲0.59% |
| 24-05-02 | 13.59 | ▲0.11 | ▲0.82% |
| 24-05-01 | 13.48 | ▲0.29 | ▲2.2% |
| 24-04-30 | 13.19 | ▼-0.20 | ▼-1.49% |
| 24-04-29 | 13.39 | ▼-0.16 | ▼-1.18% |
| 24-04-26 | 13.55 | ▼-0.01 | ▼-0.07% |
| 24-04-25 | 13.56 | ▼-0.18 | ▼-1.31% |
| 24-04-24 | 13.74 | ▲0.16 | ▲1.18% |
| 24-04-23 | 13.58 | ▲0.29 | ▲2.18% |
| 24-04-22 | 13.29 | ▲0.09 | ▲0.68% |
| 24-04-19 | 13.20 | ▲0.41 | ▲3.21% |
| 24-04-18 | 12.79 | ▲0.17 | ▲1.35% |