[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Guess : ( GES:US )
10.13USD ▲ 0.19 (1.91%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 10.13 | ▲0.19 | ▲1.91% |
| 25-04-11 | 9.94 | ▲0.05 | ▲0.51% |
| 25-04-10 | 9.89 | ▼-1.05 | ▼-9.6% |
| 25-04-09 | 10.94 | ▲2.28 | ▲26.33% |
| 25-04-08 | 8.66 | ▼-1.08 | ▼-11.09% |
| 25-04-07 | 9.74 | ▼-1.28 | ▼-11.62% |
| 25-04-04 | 11.02 | ▲0.98 | ▲9.76% |
| 25-04-03 | 10.04 | ▼-1.34 | ▼-11.78% |
| 25-04-02 | 11.38 | ▲0.21 | ▲1.88% |
| 25-04-01 | 11.17 | ▲0.10 | ▲0.9% |
| 25-03-31 | 11.07 | -0.00 | -0% |
| 25-03-28 | 11.07 | ▼-0.64 | ▼-5.47% |
| 25-03-27 | 11.71 | ▲0.25 | ▲2.18% |
| 25-03-26 | 11.46 | ▼-0.23 | ▼-1.97% |
| 25-03-25 | 11.69 | ▼-0.06 | ▼-0.51% |
| 25-03-24 | 11.75 | ▼-0.22 | ▼-1.84% |
| 25-03-21 | 11.97 | ▼-0.08 | ▼-0.66% |
| 25-03-20 | 12.05 | ▼-0.22 | ▼-1.79% |
| 25-03-19 | 12.27 | ▲0.08 | ▲0.66% |
| 25-03-18 | 12.19 | ▼-0.43 | ▼-3.41% |
| 25-03-17 | 12.62 | ▲2.92 | ▲30.1% |
| 25-03-14 | 9.70 | ▲0.43 | ▲4.64% |
| 25-03-13 | 9.27 | ▼-0.78 | ▼-7.76% |
| 25-03-12 | 10.05 | ▼-0.14 | ▼-1.37% |
| 25-03-11 | 10.19 | ▼-1.08 | ▼-9.58% |
| 25-03-10 | 11.27 | ▲0.31 | ▲2.83% |
| 25-03-07 | 10.96 | ▲0.65 | ▲6.3% |
| 25-03-06 | 10.31 | ▲0.36 | ▲3.62% |
| 25-03-05 | 9.95 | ▼-0.02 | ▼-0.2% |
| 25-03-04 | 9.97 | ▲0.29 | ▲3% |
| 25-03-03 | 9.68 | ▼-0.48 | ▼-4.72% |
| 25-02-28 | 10.16 | ▼-0.36 | ▼-3.42% |
| 25-02-27 | 10.52 | ▼-0.48 | ▼-4.36% |
| 25-02-26 | 11.00 | ▼-0.05 | ▼-0.45% |
| 25-02-25 | 11.05 | ▼-0.83 | ▼-6.99% |
| 25-02-24 | 11.88 | ▼-0.52 | ▼-4.19% |
| 25-02-21 | 12.40 | -0.00 | -0% |
| 25-02-20 | 12.40 | ▼-0.13 | ▼-1.04% |
| 25-02-19 | 12.53 | ▲0.14 | ▲1.13% |
| 25-02-18 | 12.39 | ▼-0.02 | ▼-0.16% |
| 25-02-14 | 12.41 | ▲0.08 | ▲0.65% |
| 25-02-13 | 12.33 | ▲0.21 | ▲1.73% |
| 25-02-12 | 12.12 | ▼-0.24 | ▼-1.94% |
| 25-02-11 | 12.36 | ▲0.25 | ▲2.06% |
| 25-02-10 | 12.11 | ▼-0.24 | ▼-1.94% |
| 25-02-07 | 12.35 | ▲0.20 | ▲1.65% |
| 25-02-06 | 12.15 | ▼-0.18 | ▼-1.46% |
| 25-02-05 | 12.33 | ▼-0.26 | ▼-2.07% |
| 25-02-04 | 12.59 | ▲0.30 | ▲2.44% |
| 25-02-03 | 12.29 | ▼-0.62 | ▼-4.8% |
| 25-01-31 | 12.91 | ▼-0.39 | ▼-2.93% |
| 25-01-30 | 13.30 | ▲0.05 | ▲0.38% |
| 25-01-29 | 13.25 | ▲0.16 | ▲1.22% |
| 25-01-28 | 13.09 | ▼-0.10 | ▼-0.76% |
| 25-01-27 | 13.19 | ▼-0.24 | ▼-1.79% |
| 25-01-24 | 13.43 | ▼-0.09 | ▼-0.67% |
| 25-01-23 | 13.52 | ▲0.41 | ▲3.13% |
| 25-01-22 | 13.11 | ▲0.02 | ▲0.15% |
| 25-01-21 | 13.09 | ▲0.50 | ▲3.97% |
| 25-01-17 | 12.59 | ▲0.15 | ▲1.21% |
| 25-01-16 | 12.44 | ▼-0.91 | ▼-6.82% |
| 25-01-15 | 13.35 | ▲0.25 | ▲1.91% |
| 25-01-14 | 13.10 | ▲0.03 | ▲0.23% |
| 25-01-13 | 13.07 | ▼-0.48 | ▼-3.54% |
| 25-01-10 | 13.55 | ▲0.03 | ▲0.22% |
| 25-01-08 | 13.52 | ▼-0.27 | ▼-1.96% |
| 25-01-07 | 13.79 | ▼-0.44 | ▼-3.09% |
| 25-01-06 | 14.23 | ▲0.08 | ▲0.57% |
| 25-01-03 | 14.15 | ▲0.34 | ▲2.46% |
| 25-01-02 | 13.81 | ▼-0.25 | ▼-1.78% |
| 24-12-31 | 14.06 | ▲0.20 | ▲1.44% |
| 24-12-30 | 13.86 | ▲0.20 | ▲1.46% |
| 24-12-27 | 13.66 | ▼-0.24 | ▼-1.73% |
| 24-12-26 | 13.90 | ▼-0.45 | ▼-3.14% |
| 24-12-24 | 14.35 | ▲0.08 | ▲0.56% |
| 24-12-23 | 14.27 | ▼-0.13 | ▼-0.9% |
| 24-12-20 | 14.40 | ▲0.28 | ▲1.98% |
| 24-12-19 | 14.12 | ▲0.03 | ▲0.21% |
| 24-12-18 | 14.09 | ▼-0.47 | ▼-3.23% |
| 24-12-17 | 14.56 | ▼-0.43 | ▼-2.87% |
| 24-12-16 | 14.99 | ▼-0.34 | ▼-2.22% |
| 24-12-13 | 15.33 | ▲0.22 | ▲1.46% |
| 24-12-12 | 15.11 | ▼-0.55 | ▼-3.51% |
| 24-12-11 | 15.66 | ▲0.03 | ▲0.19% |
| 24-12-10 | 15.63 | ▼-0.26 | ▼-1.64% |
| 24-12-09 | 15.89 | ▼-0.73 | ▼-4.39% |
| 24-12-06 | 16.62 | ▲0.29 | ▲1.78% |
| 24-12-05 | 16.33 | ▼-0.73 | ▼-4.28% |
| 24-12-04 | 17.06 | ▼-0.22 | ▼-1.27% |
| 24-12-03 | 17.28 | ▼-0.02 | ▼-0.12% |
| 24-12-02 | 17.30 | ▲0.84 | ▲5.1% |
| 24-11-29 | 16.46 | ▲0.07 | ▲0.43% |
| 24-11-27 | 16.39 | ▼-0.94 | ▼-5.42% |
| 24-11-26 | 17.33 | ▼-0.71 | ▼-3.94% |
| 24-11-25 | 18.04 | ▲0.97 | ▲5.68% |
| 24-11-22 | 17.07 | ▲0.44 | ▲2.65% |
| 24-11-21 | 16.63 | ▲0.43 | ▲2.65% |
| 24-11-20 | 16.20 | ▼-0.36 | ▼-2.17% |
| 24-11-19 | 16.56 | ▲0.12 | ▲0.73% |
| 24-11-18 | 16.44 | ▼-0.33 | ▼-1.97% |
| 24-11-15 | 16.77 | ▼-0.17 | ▼-1% |
| 24-11-14 | 16.94 | ▼-0.41 | ▼-2.36% |
| 24-11-13 | 17.35 | ▲0.05 | ▲0.29% |
| 24-11-12 | 17.30 | ▼-0.13 | ▼-0.75% |
| 24-11-11 | 17.43 | ▲0.21 | ▲1.22% |
| 24-11-08 | 17.22 | ▼-0.23 | ▼-1.32% |
| 24-11-07 | 17.45 | ▲0.12 | ▲0.69% |
| 24-11-06 | 17.33 | ▲0.40 | ▲2.36% |
| 24-11-05 | 16.93 | ▼-0.22 | ▼-1.28% |
| 24-11-04 | 17.15 | ▲0.18 | ▲1.06% |
| 24-11-01 | 16.97 | ▼-0.02 | ▼-0.12% |
| 24-10-31 | 16.99 | ▼-0.18 | ▼-1.05% |
| 24-10-30 | 17.17 | ▼-0.41 | ▼-2.33% |
| 24-10-29 | 17.58 | ▼-0.41 | ▼-2.28% |
| 24-10-28 | 17.99 | ▲0.52 | ▲2.98% |
| 24-10-25 | 17.47 | ▼-0.40 | ▼-2.24% |
| 24-10-24 | 17.87 | ▲0.06 | ▲0.34% |
| 24-10-23 | 17.81 | ▼-0.61 | ▼-3.31% |
| 24-10-22 | 18.42 | ▼-0.40 | ▼-2.13% |
| 24-10-21 | 18.82 | ▼-0.16 | ▼-0.84% |
| 24-10-18 | 18.98 | ▼-0.83 | ▼-4.19% |
| 24-10-17 | 19.81 | ▲0.14 | ▲0.71% |
| 24-10-16 | 19.67 | ▲0.37 | ▲1.92% |
| 24-10-15 | 19.30 | ▼-0.05 | ▼-0.26% |
| 24-10-14 | 19.35 | ▼-0.08 | ▼-0.41% |
| 24-10-11 | 19.43 | ▲0.37 | ▲1.94% |
| 24-10-10 | 19.06 | ▼-0.35 | ▼-1.8% |
| 24-10-09 | 19.41 | ▲0.22 | ▲1.15% |
| 24-10-08 | 19.19 | ▼-0.68 | ▼-3.42% |
| 24-10-07 | 19.87 | ▲0.01 | ▲0.05% |
| 24-10-04 | 19.86 | ▲0.66 | ▲3.44% |
| 24-10-03 | 19.20 | ▲0.07 | ▲0.37% |
| 24-10-02 | 19.13 | ▼-0.58 | ▼-2.94% |
| 24-10-01 | 19.71 | ▼-0.42 | ▼-2.09% |
| 24-09-30 | 20.13 | ▲0.05 | ▲0.25% |
| 24-09-27 | 20.08 | ▲0.14 | ▲0.7% |
| 24-09-26 | 19.94 | ▲0.88 | ▲4.62% |
| 24-09-25 | 19.06 | ▼-0.77 | ▼-3.88% |
| 24-09-24 | 19.83 | ▲0.46 | ▲2.37% |
| 24-09-23 | 19.37 | ▲0.09 | ▲0.47% |
| 24-09-20 | 19.28 | ▼-0.25 | ▼-1.28% |
| 24-09-19 | 19.53 | ▼-0.04 | ▼-0.2% |
| 24-09-18 | 19.57 | ▲0.09 | ▲0.46% |
| 24-09-17 | 19.48 | ▲0.07 | ▲0.36% |
| 24-09-16 | 19.41 | ▼-0.08 | ▼-0.41% |
| 24-09-13 | 19.49 | ▲0.86 | ▲4.62% |
| 24-09-12 | 18.63 | ▼-0.39 | ▼-2.05% |
| 24-09-11 | 19.02 | ▼-0.22 | ▼-1.14% |
| 24-09-10 | 19.24 | ▲0.29 | ▲1.53% |
| 24-09-09 | 18.95 | ▼-0.16 | ▼-0.84% |
| 24-09-06 | 19.11 | ▼-0.22 | ▼-1.14% |
| 24-09-05 | 19.33 | ▼-0.38 | ▼-1.93% |
| 24-09-04 | 19.71 | ▼-0.26 | ▼-1.3% |
| 24-09-03 | 19.97 | ▼-0.75 | ▼-3.62% |
| 24-08-30 | 20.72 | ▲0.21 | ▲1.02% |
| 24-08-29 | 20.51 | ▲0.29 | ▲1.43% |
| 24-08-28 | 20.22 | ▼-0.98 | ▼-4.62% |
| 24-08-27 | 21.20 | ▼-0.15 | ▼-0.7% |
| 24-08-26 | 21.35 | ▼-0.18 | ▼-0.84% |
| 24-08-23 | 21.53 | ▲0.45 | ▲2.13% |
| 24-08-22 | 21.08 | ▼-0.06 | ▼-0.28% |
| 24-08-21 | 21.14 | ▲0.18 | ▲0.86% |
| 24-08-20 | 20.96 | ▼-0.47 | ▼-2.19% |
| 24-08-19 | 21.43 | ▼-1.07 | ▼-4.76% |
| 24-08-16 | 22.50 | ▲0.05 | ▲0.22% |
| 24-08-15 | 22.45 | ▲0.82 | ▲3.79% |
| 24-08-14 | 21.63 | ▼-0.54 | ▼-2.44% |
| 24-08-13 | 22.17 | ▲0.28 | ▲1.28% |
| 24-08-12 | 21.89 | ▼-0.07 | ▼-0.32% |
| 24-08-09 | 21.96 | ▼-0.35 | ▼-1.57% |
| 24-08-08 | 22.31 | ▲0.34 | ▲1.55% |
| 24-08-07 | 21.97 | ▼-0.50 | ▼-2.23% |
| 24-08-06 | 22.47 | ▲0.10 | ▲0.45% |
| 24-08-05 | 22.37 | ▼-0.06 | ▼-0.27% |
| 24-08-02 | 22.43 | ▼-0.45 | ▼-1.97% |
| 24-08-01 | 22.88 | ▼-1.17 | ▼-4.86% |
| 24-07-31 | 24.05 | ▲0.42 | ▲1.78% |
| 24-07-30 | 23.63 | ▲0.23 | ▲0.98% |
| 24-07-29 | 23.40 | ▼-0.17 | ▼-0.72% |
| 24-07-26 | 23.57 | ▲0.57 | ▲2.48% |
| 24-07-25 | 23.00 | ▲0.28 | ▲1.23% |
| 24-07-24 | 22.72 | ▼-0.43 | ▼-1.86% |
| 24-07-23 | 23.15 | ▼-0.20 | ▼-0.86% |
| 24-07-22 | 23.35 | ▲0.34 | ▲1.48% |
| 24-07-19 | 23.01 | ▼-0.68 | ▼-2.87% |
| 24-07-18 | 23.69 | ▼-0.25 | ▼-1.04% |
| 24-07-17 | 23.94 | ▲0.36 | ▲1.53% |
| 24-07-16 | 23.58 | ▲0.99 | ▲4.38% |
| 24-07-15 | 22.59 | ▼-0.23 | ▼-1.01% |
| 24-07-12 | 22.82 | ▲0.06 | ▲0.26% |
| 24-07-11 | 22.76 | ▲1.20 | ▲5.57% |
| 24-07-10 | 21.56 | ▲0.49 | ▲2.33% |
| 24-07-09 | 21.07 | ▲0.03 | ▲0.14% |
| 24-07-08 | 21.04 | ▲0.63 | ▲3.09% |
| 24-07-05 | 20.41 | ▲0.38 | ▲1.9% |
| 24-07-03 | 20.03 | ▲0.12 | ▲0.6% |
| 24-07-02 | 19.91 | ▲0.27 | ▲1.37% |
| 24-07-01 | 19.64 | ▼-0.76 | ▼-3.73% |
| 24-06-28 | 20.40 | ▲0.16 | ▲0.79% |
| 24-06-27 | 20.24 | ▼-0.17 | ▼-0.83% |
| 24-06-26 | 20.41 | ▼-0.28 | ▼-1.35% |
| 24-06-25 | 20.69 | ▲0.07 | ▲0.34% |
| 24-06-24 | 20.62 | ▲0.10 | ▲0.49% |
| 24-06-21 | 20.52 | ▲0.04 | ▲0.2% |
| 24-06-20 | 20.48 | ▼-0.14 | ▼-0.68% |
| 24-06-18 | 20.62 | ▼-0.74 | ▼-3.46% |
| 24-06-17 | 21.36 | ▲0.30 | ▲1.42% |
| 24-06-14 | 21.06 | ▼-1.20 | ▼-5.39% |
| 24-06-13 | 22.26 | ▼-0.17 | ▼-0.76% |
| 24-06-12 | 22.43 | ▼-0.17 | ▼-0.75% |
| 24-06-11 | 22.60 | ▼-0.33 | ▼-1.44% |
| 24-06-10 | 22.93 | ▼-0.20 | ▼-0.86% |
| 24-06-07 | 23.13 | ▼-0.29 | ▼-1.24% |
| 24-06-06 | 23.42 | ▲0.22 | ▲0.95% |
| 24-06-05 | 23.20 | ▲0.14 | ▲0.61% |
| 24-06-04 | 23.06 | ▼-0.59 | ▼-2.49% |
| 24-06-03 | 23.65 | ▲0.38 | ▲1.63% |
| 24-05-31 | 23.27 | ▼-0.12 | ▼-0.51% |
| 24-05-30 | 23.39 | ▼-0.02 | ▼-0.09% |
| 24-05-29 | 23.41 | ▼-0.49 | ▼-2.05% |
| 24-05-28 | 23.90 | ▼-0.46 | ▼-1.89% |
| 24-05-24 | 24.36 | ▲0.66 | ▲2.78% |
| 24-05-23 | 23.70 | ▼-1.07 | ▼-4.32% |
| 24-05-22 | 24.77 | ▼-0.60 | ▼-2.36% |
| 24-05-21 | 25.37 | ▼-1.06 | ▼-4.01% |
| 24-05-20 | 26.43 | ▲0.19 | ▲0.72% |
| 24-05-17 | 26.24 | ▼-0.16 | ▼-0.61% |
| 24-05-16 | 26.40 | ▼-0.27 | ▼-1.01% |
| 24-05-15 | 26.67 | ▼-0.46 | ▼-1.7% |
| 24-05-14 | 27.13 | ▲0.39 | ▲1.46% |
| 24-05-13 | 26.74 | ▲0.34 | ▲1.29% |
| 24-05-10 | 26.40 | ▼-0.48 | ▼-1.79% |
| 24-05-09 | 26.88 | ▲0.31 | ▲1.17% |
| 24-05-08 | 26.57 | ▼-0.13 | ▼-0.49% |
| 24-05-07 | 26.70 | ▼-0.48 | ▼-1.77% |
| 24-05-06 | 27.18 | ▲0.47 | ▲1.76% |
| 24-05-03 | 26.71 | ▲0.44 | ▲1.67% |
| 24-05-02 | 26.27 | ▲0.30 | ▲1.16% |
| 24-05-01 | 25.97 | ▼-0.81 | ▼-3.02% |
| 24-04-30 | 26.78 | ▼-0.02 | ▼-0.07% |
| 24-04-29 | 26.80 | ▲0.57 | ▲2.17% |
| 24-04-26 | 26.23 | ▲0.55 | ▲2.14% |
| 24-04-25 | 25.68 | ▼-0.26 | ▼-1% |
| 24-04-24 | 25.94 | ▼-0.53 | ▼-2% |
| 24-04-23 | 26.47 | ▲0.71 | ▲2.76% |
| 24-04-22 | 25.76 | ▲0.07 | ▲0.27% |
| 24-04-19 | 25.69 | ▲0.13 | ▲0.51% |
| 24-04-18 | 25.56 | ▲0.05 | ▲0.2% |
| 24-04-17 | 25.51 | ▲0.22 | ▲0.87% |
| 24-04-16 | 25.29 | ▼-2.26 | ▼-8.2% |