[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Griffon : ( GFF:US )
70.24USD ▼ -0.28 (-0.39%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 70.24 | ▼-0.28 | ▼-0.4% |
| 25-04-11 | 70.51 | ▲0.98 | ▲1.41% |
| 25-04-10 | 69.53 | ▼-2.64 | ▼-3.66% |
| 25-04-09 | 72.17 | ▲6.58 | ▲10.03% |
| 25-04-08 | 65.59 | ▼-1.39 | ▼-2.08% |
| 25-04-07 | 66.98 | ▼-1.30 | ▼-1.9% |
| 25-04-04 | 68.28 | ▼-1.38 | ▼-1.98% |
| 25-04-03 | 69.66 | ▼-5.31 | ▼-7.08% |
| 25-04-02 | 74.97 | ▲1.89 | ▲2.59% |
| 25-04-01 | 73.08 | ▲1.58 | ▲2.21% |
| 25-03-31 | 71.50 | ▲1.03 | ▲1.46% |
| 25-03-28 | 70.47 | ▼-1.49 | ▼-2.07% |
| 25-03-27 | 71.96 | ▼-1.04 | ▼-1.42% |
| 25-03-26 | 73.00 | ▼-1.39 | ▼-1.87% |
| 25-03-25 | 74.39 | ▼-0.10 | ▼-0.13% |
| 25-03-24 | 74.49 | ▲3.69 | ▲5.21% |
| 25-03-21 | 70.80 | ▼-0.71 | ▼-0.99% |
| 25-03-20 | 71.51 | ▼-0.34 | ▼-0.47% |
| 25-03-19 | 71.85 | ▲1.79 | ▲2.55% |
| 25-03-18 | 70.06 | ▼-0.57 | ▼-0.81% |
| 25-03-17 | 70.63 | ▲1.09 | ▲1.57% |
| 25-03-14 | 69.54 | ▲1.24 | ▲1.82% |
| 25-03-13 | 68.30 | ▼-0.73 | ▼-1.06% |
| 25-03-12 | 69.03 | -0.00 | -0% |
| 25-03-11 | 69.03 | ▼-0.42 | ▼-0.6% |
| 25-03-10 | 69.45 | ▼-1.05 | ▼-1.49% |
| 25-03-07 | 70.50 | ▲1.08 | ▲1.56% |
| 25-03-06 | 69.42 | ▼-0.64 | ▼-0.91% |
| 25-03-05 | 70.06 | ▲2.00 | ▲2.94% |
| 25-03-04 | 68.06 | ▼-1.66 | ▼-2.38% |
| 25-03-03 | 69.72 | ▼-2.62 | ▼-3.62% |
| 25-02-28 | 72.34 | ▲0.89 | ▲1.25% |
| 25-02-27 | 71.45 | ▼-1.56 | ▼-2.14% |
| 25-02-26 | 73.01 | ▲0.28 | ▲0.38% |
| 25-02-25 | 72.73 | ▲1.24 | ▲1.73% |
| 25-02-24 | 71.49 | ▼-1.11 | ▼-1.53% |
| 25-02-21 | 72.60 | ▼-2.40 | ▼-3.2% |
| 25-02-20 | 75.00 | ▼-1.88 | ▼-2.45% |
| 25-02-19 | 76.88 | ▲0.26 | ▲0.34% |
| 25-02-18 | 76.62 | ▼-0.74 | ▼-0.96% |
| 25-02-14 | 77.36 | ▲0.99 | ▲1.3% |
| 25-02-13 | 76.37 | ▼-1.27 | ▼-1.64% |
| 25-02-12 | 77.64 | ▼-1.61 | ▼-2.03% |
| 25-02-11 | 79.25 | ▲0.61 | ▲0.78% |
| 25-02-10 | 78.64 | ▼-0.40 | ▼-0.51% |
| 25-02-07 | 79.04 | ▼-1.85 | ▼-2.29% |
| 25-02-06 | 80.89 | ▼-0.02 | ▼-0.02% |
| 25-02-05 | 80.91 | ▲6.60 | ▲8.88% |
| 25-02-04 | 74.31 | ▲0.36 | ▲0.49% |
| 25-02-03 | 73.95 | ▼-1.82 | ▼-2.4% |
| 25-01-31 | 75.77 | ▼-1.93 | ▼-2.48% |
| 25-01-30 | 77.70 | ▲1.10 | ▲1.44% |
| 25-01-29 | 76.60 | ▼-0.50 | ▼-0.65% |
| 25-01-28 | 77.10 | ▲0.15 | ▲0.19% |
| 25-01-27 | 76.95 | ▼-0.05 | ▼-0.06% |
| 25-01-24 | 77.00 | ▼-1.13 | ▼-1.45% |
| 25-01-23 | 78.13 | ▲0.03 | ▲0.04% |
| 25-01-22 | 78.10 | ▼-0.23 | ▼-0.29% |
| 25-01-21 | 78.33 | ▲1.71 | ▲2.23% |
| 25-01-17 | 76.62 | ▲0.84 | ▲1.11% |
| 25-01-16 | 75.78 | ▲0.11 | ▲0.15% |
| 25-01-15 | 75.67 | ▲1.39 | ▲1.87% |
| 25-01-14 | 74.28 | ▲2.07 | ▲2.87% |
| 25-01-13 | 72.21 | ▲1.45 | ▲2.05% |
| 25-01-10 | 70.76 | ▼-1.40 | ▼-1.94% |
| 25-01-08 | 72.16 | ▲1.54 | ▲2.18% |
| 25-01-07 | 70.62 | ▼-1.64 | ▼-2.27% |
| 25-01-06 | 72.26 | ▼-0.61 | ▼-0.84% |
| 25-01-03 | 72.87 | ▲0.90 | ▲1.25% |
| 25-01-02 | 71.97 | ▲0.70 | ▲0.98% |
| 24-12-31 | 71.27 | ▲0.23 | ▲0.32% |
| 24-12-30 | 71.04 | ▼-0.81 | ▼-1.13% |
| 24-12-27 | 71.85 | ▼-1.28 | ▼-1.75% |
| 24-12-26 | 73.13 | ▼-0.32 | ▼-0.44% |
| 24-12-24 | 73.45 | ▲0.83 | ▲1.14% |
| 24-12-23 | 72.62 | ▼-0.22 | ▼-0.3% |
| 24-12-20 | 72.84 | ▲0.84 | ▲1.17% |
| 24-12-19 | 72.00 | ▼-0.18 | ▼-0.25% |
| 24-12-18 | 72.18 | ▼-3.54 | ▼-4.68% |
| 24-12-17 | 75.72 | ▼-2.80 | ▼-3.57% |
| 24-12-16 | 78.52 | ▲0.03 | ▲0.04% |
| 24-12-13 | 78.49 | ▼-0.55 | ▼-0.7% |
| 24-12-12 | 79.04 | ▼-0.81 | ▼-1.01% |
| 24-12-11 | 79.85 | ▼-0.22 | ▼-0.27% |
| 24-12-10 | 80.07 | ▼-0.21 | ▼-0.26% |
| 24-12-09 | 80.28 | ▼-1.10 | ▼-1.35% |
| 24-12-06 | 81.38 | ▲0.67 | ▲0.83% |
| 24-12-05 | 80.71 | ▼-2.09 | ▼-2.52% |
| 24-12-04 | 82.80 | ▼-0.02 | ▼-0.02% |
| 24-12-03 | 82.82 | ▲0.16 | ▲0.19% |
| 24-12-02 | 82.66 | ▼-1.64 | ▼-1.95% |
| 24-11-29 | 84.30 | ▲0.79 | ▲0.95% |
| 24-11-27 | 83.51 | ▼-0.86 | ▼-1.02% |
| 24-11-26 | 84.37 | ▼-0.79 | ▼-0.93% |
| 24-11-25 | 85.16 | ▲2.20 | ▲2.65% |
| 24-11-22 | 82.96 | ▲1.68 | ▲2.07% |
| 24-11-21 | 81.28 | ▲1.91 | ▲2.41% |
| 24-11-20 | 79.37 | ▲3.28 | ▲4.31% |
| 24-11-19 | 76.09 | ▲2.05 | ▲2.77% |
| 24-11-18 | 74.04 | ▲0.23 | ▲0.31% |
| 24-11-15 | 73.81 | ▼-3.58 | ▼-4.63% |
| 24-11-14 | 77.39 | ▼-3.13 | ▼-3.89% |
| 24-11-13 | 80.52 | ▲12.40 | ▲18.2% |
| 24-11-12 | 68.12 | ▼-1.83 | ▼-2.62% |
| 24-11-11 | 69.95 | ▲0.52 | ▲0.75% |
| 24-11-08 | 69.43 | ▲1.45 | ▲2.13% |
| 24-11-07 | 67.98 | ▲0.73 | ▲1.09% |
| 24-11-06 | 67.25 | ▲2.53 | ▲3.91% |
| 24-11-05 | 64.72 | ▲1.19 | ▲1.87% |
| 24-11-04 | 63.53 | ▲0.21 | ▲0.33% |
| 24-11-01 | 63.32 | ▲0.44 | ▲0.7% |
| 24-10-31 | 62.88 | ▼-0.75 | ▼-1.18% |
| 24-10-30 | 63.63 | ▲0.24 | ▲0.38% |
| 24-10-29 | 63.39 | ▼-0.97 | ▼-1.51% |
| 24-10-28 | 64.36 | ▲0.90 | ▲1.42% |
| 24-10-25 | 63.46 | ▼-0.40 | ▼-0.63% |
| 24-10-24 | 63.86 | ▼-0.52 | ▼-0.81% |
| 24-10-23 | 64.38 | ▼-0.57 | ▼-0.88% |
| 24-10-22 | 64.95 | ▼-0.65 | ▼-0.99% |
| 24-10-21 | 65.60 | ▼-2.11 | ▼-3.12% |
| 24-10-18 | 67.71 | ▼-0.37 | ▼-0.54% |
| 24-10-17 | 68.08 | ▼-0.86 | ▼-1.25% |
| 24-10-16 | 68.94 | ▲0.63 | ▲0.92% |
| 24-10-15 | 68.31 | ▼-0.41 | ▼-0.6% |
| 24-10-14 | 68.72 | ▲0.63 | ▲0.93% |
| 24-10-11 | 68.09 | ▲1.50 | ▲2.25% |
| 24-10-10 | 66.59 | ▼-2.03 | ▼-2.96% |
| 24-10-09 | 68.62 | ▲0.61 | ▲0.9% |
| 24-10-08 | 68.01 | ▼-0.38 | ▼-0.56% |
| 24-10-07 | 68.39 | ▼-0.79 | ▼-1.14% |
| 24-10-04 | 69.18 | ▲0.85 | ▲1.24% |
| 24-10-03 | 68.33 | ▼-0.23 | ▼-0.34% |
| 24-10-02 | 68.56 | ▼-0.91 | ▼-1.31% |
| 24-10-01 | 69.47 | ▼-0.53 | ▼-0.76% |
| 24-09-30 | 70.00 | ▲0.52 | ▲0.75% |
| 24-09-27 | 69.48 | ▲0.48 | ▲0.7% |
| 24-09-26 | 69.00 | ▲0.20 | ▲0.29% |
| 24-09-25 | 68.80 | ▼-0.98 | ▼-1.4% |
| 24-09-24 | 69.78 | ▼-0.15 | ▼-0.21% |
| 24-09-23 | 69.93 | ▲2.05 | ▲3.02% |
| 24-09-20 | 67.88 | ▼-2.11 | ▼-3.01% |
| 24-09-19 | 69.99 | ▲2.11 | ▲3.11% |
| 24-09-18 | 67.88 | ▲0.28 | ▲0.41% |
| 24-09-17 | 67.60 | ▲0.46 | ▲0.69% |
| 24-09-16 | 67.14 | ▲0.30 | ▲0.45% |
| 24-09-13 | 66.84 | ▲2.04 | ▲3.15% |
| 24-09-12 | 64.80 | ▲1.86 | ▲2.96% |
| 24-09-11 | 62.94 | ▲0.11 | ▲0.18% |
| 24-09-10 | 62.83 | ▲0.74 | ▲1.19% |
| 24-09-09 | 62.09 | ▼-0.32 | ▼-0.51% |
| 24-09-06 | 62.41 | ▼-0.40 | ▼-0.64% |
| 24-09-05 | 62.81 | ▼-0.81 | ▼-1.27% |
| 24-09-04 | 63.62 | ▲0.78 | ▲1.24% |
| 24-09-03 | 62.84 | ▼-3.35 | ▼-5.06% |
| 24-08-30 | 66.19 | ▲0.39 | ▲0.59% |
| 24-08-29 | 65.80 | ▲0.70 | ▲1.08% |
| 24-08-28 | 65.10 | ▼-0.76 | ▼-1.15% |
| 24-08-27 | 65.86 | ▼-0.62 | ▼-0.93% |
| 24-08-26 | 66.48 | ▼-0.45 | ▼-0.67% |
| 24-08-23 | 66.93 | ▲2.64 | ▲4.11% |
| 24-08-22 | 64.29 | ▲0.24 | ▲0.37% |
| 24-08-21 | 64.05 | ▲0.71 | ▲1.12% |
| 24-08-20 | 63.34 | ▼-0.45 | ▼-0.71% |
| 24-08-19 | 63.79 | ▲0.41 | ▲0.65% |
| 24-08-16 | 63.38 | ▼-0.50 | ▼-0.78% |
| 24-08-15 | 63.88 | ▲1.65 | ▲2.65% |
| 24-08-14 | 62.23 | ▲0.61 | ▲0.99% |
| 24-08-13 | 61.62 | ▲1.70 | ▲2.84% |
| 24-08-12 | 59.92 | ▲0.90 | ▲1.52% |
| 24-08-09 | 59.02 | ▲0.73 | ▲1.25% |
| 24-08-08 | 58.29 | ▲2.68 | ▲4.82% |
| 24-08-07 | 55.61 | ▼-13.95 | ▼-20.05% |
| 24-08-06 | 69.56 | ▲2.48 | ▲3.7% |
| 24-08-05 | 67.08 | ▼-0.45 | ▼-0.67% |
| 24-08-02 | 67.53 | ▼-3.07 | ▼-4.35% |
| 24-08-01 | 70.60 | ▼-1.46 | ▼-2.03% |
| 24-07-31 | 72.06 | ▼-1.56 | ▼-2.12% |
| 24-07-30 | 73.62 | ▲0.76 | ▲1.04% |
| 24-07-29 | 72.86 | ▼-1.85 | ▼-2.48% |
| 24-07-26 | 74.71 | ▲3.71 | ▲5.23% |
| 24-07-25 | 71.00 | ▲1.02 | ▲1.46% |
| 24-07-24 | 69.98 | ▼-2.89 | ▼-3.97% |
| 24-07-23 | 72.87 | ▲1.08 | ▲1.5% |
| 24-07-22 | 71.79 | ▲2.74 | ▲3.97% |
| 24-07-19 | 69.05 | ▼-0.96 | ▼-1.37% |
| 24-07-18 | 70.01 | ▼-0.45 | ▼-0.64% |
| 24-07-17 | 70.46 | ▼-2.40 | ▼-3.29% |
| 24-07-16 | 72.86 | ▲5.83 | ▲8.7% |
| 24-07-15 | 67.03 | ▲0.29 | ▲0.43% |
| 24-07-12 | 66.74 | ▲0.97 | ▲1.47% |
| 24-07-11 | 65.77 | ▲2.42 | ▲3.82% |
| 24-07-10 | 63.35 | ▲1.82 | ▲2.96% |
| 24-07-09 | 61.53 | ▼-1.33 | ▼-2.12% |
| 24-07-08 | 62.86 | ▲0.41 | ▲0.66% |
| 24-07-05 | 62.45 | ▼-0.86 | ▼-1.36% |
| 24-07-03 | 63.31 | ▼-1.40 | ▼-2.16% |
| 24-07-02 | 64.71 | ▲0.64 | ▲1% |
| 24-07-01 | 64.07 | ▲0.21 | ▲0.33% |
| 24-06-28 | 63.86 | ▼-0.69 | ▼-1.07% |
| 24-06-27 | 64.55 | ▲0.58 | ▲0.91% |
| 24-06-26 | 63.97 | ▲1.25 | ▲1.99% |
| 24-06-25 | 62.72 | ▼-3.46 | ▼-5.23% |
| 24-06-24 | 66.18 | ▲1.29 | ▲1.99% |
| 24-06-21 | 64.89 | ▼-0.78 | ▼-1.19% |
| 24-06-20 | 65.67 | ▼-0.20 | ▼-0.3% |
| 24-06-18 | 65.87 | ▲0.61 | ▲0.93% |
| 24-06-17 | 65.26 | ▲1.11 | ▲1.73% |
| 24-06-14 | 64.15 | ▼-2.68 | ▼-4.01% |
| 24-06-13 | 66.83 | ▲0.44 | ▲0.66% |
| 24-06-12 | 66.39 | ▲1.35 | ▲2.08% |
| 24-06-11 | 65.04 | ▼-0.02 | ▼-0.03% |
| 24-06-10 | 65.06 | ▼-0.50 | ▼-0.76% |
| 24-06-07 | 65.56 | ▼-1.51 | ▼-2.25% |
| 24-06-06 | 67.07 | ▼-1.78 | ▼-2.59% |
| 24-06-05 | 68.85 | ▲1.70 | ▲2.53% |
| 24-06-04 | 67.15 | ▼-0.67 | ▼-0.99% |
| 24-06-03 | 67.82 | ▲0.28 | ▲0.41% |
| 24-05-31 | 67.54 | ▲1.39 | ▲2.1% |
| 24-05-30 | 66.15 | ▲1.07 | ▲1.64% |
| 24-05-29 | 65.08 | ▼-1.58 | ▼-2.37% |
| 24-05-28 | 66.66 | ▼-0.82 | ▼-1.22% |
| 24-05-24 | 67.48 | ▲1.64 | ▲2.49% |
| 24-05-23 | 65.84 | ▼-0.26 | ▼-0.39% |
| 24-05-22 | 66.10 | ▼-1.75 | ▼-2.58% |
| 24-05-21 | 67.85 | ▲0.45 | ▲0.67% |
| 24-05-20 | 67.40 | ▲0.12 | ▲0.18% |
| 24-05-17 | 67.28 | ▼-0.75 | ▼-1.1% |
| 24-05-16 | 68.03 | ▼-1.75 | ▼-2.51% |
| 24-05-15 | 69.78 | ▲0.43 | ▲0.62% |
| 24-05-14 | 69.35 | ▲0.06 | ▲0.09% |
| 24-05-13 | 69.29 | ▼-1.80 | ▼-2.53% |
| 24-05-10 | 71.09 | ▼-3.16 | ▼-4.26% |
| 24-05-09 | 74.25 | ▲1.56 | ▲2.15% |
| 24-05-08 | 72.69 | ▲4.94 | ▲7.29% |
| 24-05-07 | 67.75 | ▼-2.06 | ▼-2.95% |
| 24-05-06 | 69.81 | ▲0.68 | ▲0.98% |
| 24-05-03 | 69.13 | ▲0.42 | ▲0.61% |
| 24-05-02 | 68.71 | ▲1.53 | ▲2.28% |
| 24-05-01 | 67.18 | ▲1.66 | ▲2.53% |
| 24-04-30 | 65.52 | ▼-2.20 | ▼-3.25% |
| 24-04-29 | 67.72 | ▼-0.55 | ▼-0.81% |
| 24-04-26 | 68.27 | ▲0.86 | ▲1.28% |
| 24-04-25 | 67.41 | ▼-0.40 | ▼-0.59% |
| 24-04-24 | 67.81 | ▼-1.27 | ▼-1.84% |
| 24-04-23 | 69.08 | ▲2.56 | ▲3.85% |
| 24-04-22 | 66.52 | ▲0.55 | ▲0.83% |
| 24-04-19 | 65.97 | ▲0.77 | ▲1.18% |
| 24-04-18 | 65.20 | ▼-0.06 | ▼-0.09% |
| 24-04-17 | 65.26 | ▼-1.26 | ▼-1.89% |
| 24-04-16 | 66.52 | ▼-0.18 | ▼-0.27% |