[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
Global Payments : 글로벌 페이먼츠 ( GPN:US )
72.57USD ▲ 0.55 (0.77%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 72.57 | ▲0.55 | ▲0.76% |
| 25-04-24 | 72.02 | ▲0.03 | ▲0.04% |
| 25-04-23 | 71.99 | ▲0.53 | ▲0.74% |
| 25-04-22 | 71.45 | ▲3.91 | ▲5.79% |
| 25-04-21 | 67.54 | ▼-1.96 | ▼-2.82% |
| 25-04-17 | 69.50 | ▼-14.89 | ▼-17.64% |
| 25-04-16 | 84.39 | ▼-1.12 | ▼-1.31% |
| 25-04-15 | 85.51 | ▲0.48 | ▲0.56% |
| 25-04-14 | 85.03 | ▲0.08 | ▲0.09% |
| 25-04-11 | 84.95 | ▲1.84 | ▲2.21% |
| 25-04-10 | 83.11 | ▼-7.27 | ▼-8.04% |
| 25-04-09 | 90.38 | ▲11.06 | ▲13.94% |
| 25-04-08 | 79.32 | ▼-5.52 | ▼-6.51% |
| 25-04-04 | 84.84 | ▼-8.16 | ▼-8.78% |
| 25-04-03 | 92.99 | ▼-6.78 | ▼-6.8% |
| 25-04-02 | 99.77 | ▲1.47 | ▲1.5% |
| 25-04-01 | 98.30 | ▲0.19 | ▲0.19% |
| 25-03-31 | 98.11 | ▲0.51 | ▲0.52% |
| 25-03-28 | 97.60 | ▼-1.82 | ▼-1.83% |
| 25-03-27 | 99.42 | ▼-0.59 | ▼-0.59% |
| 25-03-26 | 100.01 | ▲1.21 | ▲1.22% |
| 25-03-25 | 98.80 | ▼-0.34 | ▼-0.34% |
| 25-03-24 | 99.14 | ▲2.17 | ▲2.24% |
| 25-03-21 | 96.97 | ▼-0.40 | ▼-0.41% |
| 25-03-20 | 97.37 | ▼-0.66 | ▼-0.67% |
| 25-03-19 | 98.03 | ▲2.34 | ▲2.45% |
| 25-03-18 | 95.69 | ▼-0.15 | ▼-0.16% |
| 25-03-17 | 95.84 | ▲1.69 | ▲1.79% |
| 25-03-14 | 94.16 | ▲2.00 | ▲2.17% |
| 25-03-13 | 92.16 | ▼-0.78 | ▼-0.84% |
| 25-03-12 | 92.94 | ▼-0.41 | ▼-0.44% |
| 25-03-11 | 93.35 | ▼-3.74 | ▼-3.85% |
| 25-03-10 | 97.09 | ▼-3.71 | ▼-3.68% |
| 25-03-07 | 100.80 | ▲0.70 | ▲0.7% |
| 25-03-06 | 100.10 | ▼-0.22 | ▼-0.22% |
| 25-03-05 | 100.31 | ▲0.62 | ▲0.62% |
| 25-03-04 | 99.69 | ▼-3.11 | ▼-3.03% |
| 25-03-03 | 102.80 | ▼-2.63 | ▼-2.49% |
| 25-02-28 | 105.43 | ▲2.24 | ▲2.17% |
| 25-02-27 | 103.20 | ▲1.70 | ▲1.67% |
| 25-02-26 | 101.50 | ▼-1.99 | ▼-1.92% |
| 25-02-25 | 103.48 | ▲0.31 | ▲0.3% |
| 25-02-21 | 103.17 | ▼-2.48 | ▼-2.35% |
| 25-02-20 | 105.65 | ▼-0.97 | ▼-0.91% |
| 25-02-19 | 106.62 | ▼-0.37 | ▼-0.35% |
| 25-02-18 | 106.99 | ▲1.32 | ▲1.25% |
| 25-02-14 | 105.67 | ▲1.52 | ▲1.46% |
| 25-02-13 | 104.15 | ▼-4.66 | ▼-4.28% |
| 25-02-12 | 108.81 | ▲1.79 | ▲1.67% |
| 25-02-11 | 107.02 | ▼-2.59 | ▼-2.36% |
| 25-02-10 | 109.61 | ▲0.06 | ▲0.05% |
| 25-02-07 | 109.55 | ▼-1.49 | ▼-1.34% |
| 25-02-06 | 111.04 | ▼-0.67 | ▼-0.6% |
| 25-02-05 | 111.71 | ▲1.57 | ▲1.43% |
| 25-02-04 | 110.14 | ▼-0.49 | ▼-0.44% |
| 25-02-03 | 110.63 | ▼-2.15 | ▼-1.91% |
| 25-01-31 | 112.78 | ▼-0.01 | ▼-0.01% |
| 25-01-30 | 112.79 | ▲2.36 | ▲2.14% |
| 25-01-29 | 110.44 | ▲0.08 | ▲0.07% |
| 25-01-28 | 110.36 | ▼-0.40 | ▼-0.36% |
| 25-01-27 | 110.76 | ▲1.85 | ▲1.7% |
| 25-01-24 | 108.91 | ▲1.19 | ▲1.1% |
| 25-01-23 | 107.72 | ▼-0.76 | ▼-0.7% |
| 25-01-22 | 108.48 | ▼-0.15 | ▼-0.14% |
| 25-01-21 | 108.63 | ▲0.24 | ▲0.22% |
| 25-01-17 | 108.39 | ▼-0.70 | ▼-0.64% |
| 25-01-16 | 109.10 | ▲0.05 | ▲0.05% |
| 25-01-15 | 109.05 | ▲1.01 | ▲0.93% |
| 25-01-14 | 108.05 | ▲1.28 | ▲1.2% |
| 25-01-13 | 106.77 | ▲0.94 | ▲0.89% |
| 25-01-10 | 105.83 | ▼-5.46 | ▼-4.91% |
| 25-01-08 | 111.29 | ▼-1.05 | ▼-0.93% |
| 25-01-07 | 112.34 | ▼-0.66 | ▼-0.58% |
| 25-01-06 | 113.00 | ▲0.72 | ▲0.64% |
| 25-01-03 | 112.28 | ▲0.43 | ▲0.38% |
| 25-01-02 | 111.85 | ▼-0.13 | ▼-0.12% |
| 24-12-31 | 111.98 | ▲1.04 | ▲0.94% |
| 24-12-30 | 110.94 | ▼-1.43 | ▼-1.27% |
| 24-12-27 | 112.37 | ▼-1.49 | ▼-1.31% |
| 24-12-26 | 113.86 | ▲0.88 | ▲0.78% |
| 24-12-24 | 112.98 | ▲1.00 | ▲0.89% |
| 24-12-23 | 111.98 | ▼-0.03 | ▼-0.03% |
| 24-12-20 | 112.01 | ▲1.32 | ▲1.19% |
| 24-12-19 | 110.69 | ▼-0.48 | ▼-0.43% |
| 24-12-18 | 111.17 | ▼-3.64 | ▼-3.17% |
| 24-12-17 | 114.81 | ▲0.80 | ▲0.7% |
| 24-12-16 | 114.01 | ▼-0.29 | ▼-0.25% |
| 24-12-13 | 114.30 | ▼-1.66 | ▼-1.43% |
| 24-12-12 | 115.96 | ▼-0.91 | ▼-0.78% |
| 24-12-11 | 116.87 | ▲1.11 | ▲0.96% |
| 24-12-10 | 115.75 | ▼-1.00 | ▼-0.86% |
| 24-12-09 | 116.75 | ▼-1.13 | ▼-0.96% |
| 24-12-06 | 117.88 | ▲1.98 | ▲1.71% |
| 24-12-05 | 115.90 | ▼-1.04 | ▼-0.89% |
| 24-12-04 | 116.94 | ▼-1.31 | ▼-1.11% |
| 24-12-03 | 118.25 | ▲0.08 | ▲0.07% |
| 24-12-02 | 118.17 | ▼-0.79 | ▼-0.66% |
| 24-11-29 | 118.96 | ▼-0.26 | ▼-0.22% |
| 24-11-27 | 119.22 | ▲1.75 | ▲1.49% |
| 24-11-26 | 117.48 | ▼-1.15 | ▼-0.97% |
| 24-11-25 | 118.62 | ▲1.49 | ▲1.27% |
| 24-11-22 | 117.13 | ▲0.85 | ▲0.73% |
| 24-11-21 | 116.28 | ▲1.39 | ▲1.21% |
| 24-11-20 | 114.89 | ▲0.38 | ▲0.33% |
| 24-11-19 | 114.52 | ▼-1.54 | ▼-1.33% |
| 24-11-18 | 116.05 | ▲0.08 | ▲0.07% |
| 24-11-15 | 115.97 | ▼-0.20 | ▼-0.17% |
| 24-11-14 | 116.17 | ▼-0.01 | ▼-0.01% |
| 24-11-13 | 116.18 | ▼-0.14 | ▼-0.12% |
| 24-11-12 | 116.32 | ▲5.42 | ▲4.89% |
| 24-11-08 | 110.90 | ▼-0.92 | ▼-0.82% |
| 24-11-07 | 111.82 | ▼-3.27 | ▼-2.84% |
| 24-11-06 | 115.09 | ▲7.82 | ▲7.29% |
| 24-11-05 | 107.26 | ▲2.27 | ▲2.16% |
| 24-11-04 | 105.00 | ▲0.56 | ▲0.54% |
| 24-11-01 | 104.43 | ▲0.62 | ▲0.6% |
| 24-10-31 | 103.81 | ▲0.52 | ▲0.5% |
| 24-10-30 | 103.30 | ▲4.20 | ▲4.24% |
| 24-10-29 | 99.10 | ▼-2.78 | ▼-2.73% |
| 24-10-28 | 101.88 | ▲2.85 | ▲2.88% |
| 24-10-25 | 99.03 | ▼-0.43 | ▼-0.43% |
| 24-10-24 | 99.46 | ▼-0.48 | ▼-0.48% |
| 24-10-23 | 99.94 | ▲0.47 | ▲0.47% |
| 24-10-22 | 99.47 | ▼-0.46 | ▼-0.46% |
| 24-10-21 | 99.93 | ▼-2.41 | ▼-2.35% |
| 24-10-18 | 102.34 | ▲0.84 | ▲0.83% |
| 24-10-17 | 101.50 | ▼-0.20 | ▼-0.2% |
| 24-10-16 | 101.70 | ▼-1.13 | ▼-1.1% |
| 24-10-15 | 102.83 | ▲2.26 | ▲2.25% |
| 24-10-11 | 100.57 | ▲1.58 | ▲1.6% |
| 24-10-10 | 98.99 | ▼-1.49 | ▼-1.48% |
| 24-10-09 | 100.48 | ▲1.57 | ▲1.59% |
| 24-10-08 | 98.90 | ▲1.37 | ▲1.4% |
| 24-10-07 | 97.53 | ▼-1.05 | ▼-1.07% |
| 24-10-04 | 98.58 | ▲0.34 | ▲0.35% |
| 24-10-03 | 98.24 | ▲0.38 | ▲0.39% |
| 24-10-02 | 97.86 | ▼-2.72 | ▼-2.7% |
| 24-10-01 | 100.59 | ▼-1.78 | ▼-1.74% |
| 24-09-30 | 102.37 | ▲1.13 | ▲1.12% |
| 24-09-27 | 101.23 | ▲3.63 | ▲3.72% |
| 24-09-26 | 97.61 | ▲0.64 | ▲0.66% |
| 24-09-25 | 96.97 | ▼-6.70 | ▼-6.46% |
| 24-09-24 | 103.67 | ▼-7.30 | ▼-6.58% |
| 24-09-23 | 110.97 | ▲0.22 | ▲0.2% |
| 24-09-20 | 110.75 | ▼-2.28 | ▼-2.02% |
| 24-09-19 | 113.03 | ▲1.69 | ▲1.52% |
| 24-09-18 | 111.34 | ▼-0.67 | ▼-0.6% |
| 24-09-17 | 112.01 | ▲0.90 | ▲0.81% |
| 24-09-16 | 111.11 | ▲0.59 | ▲0.53% |
| 24-09-13 | 110.52 | ▲1.22 | ▲1.12% |
| 24-09-12 | 109.30 | ▼-0.16 | ▼-0.15% |
| 24-09-11 | 109.46 | ▲0.41 | ▲0.38% |
| 24-09-10 | 109.05 | ▼-0.81 | ▼-0.74% |
| 24-09-09 | 109.86 | ▲1.90 | ▲1.76% |
| 24-09-06 | 107.96 | ▼-0.70 | ▼-0.64% |
| 24-09-05 | 108.66 | ▼-1.42 | ▼-1.29% |
| 24-09-04 | 110.08 | ▲0.66 | ▲0.6% |
| 24-09-03 | 109.42 | ▼-1.69 | ▼-1.52% |
| 24-08-30 | 111.11 | ▲0.28 | ▲0.25% |
| 24-08-29 | 110.84 | ▲2.43 | ▲2.24% |
| 24-08-28 | 108.40 | ▼-1.54 | ▼-1.4% |
| 24-08-27 | 109.94 | ▼-0.38 | ▼-0.34% |
| 24-08-26 | 110.32 | ▼-0.17 | ▼-0.15% |
| 24-08-23 | 110.49 | ▲1.29 | ▲1.18% |
| 24-08-22 | 109.20 | ▼-0.28 | ▼-0.26% |
| 24-08-21 | 109.48 | ▲0.81 | ▲0.75% |
| 24-08-20 | 108.67 | ▼-1.30 | ▼-1.18% |
| 24-08-19 | 109.97 | ▲1.07 | ▲0.98% |
| 24-08-16 | 108.90 | ▲0.10 | ▲0.09% |
| 24-08-15 | 108.80 | ▲3.70 | ▲3.52% |
| 24-08-14 | 105.10 | ▲1.13 | ▲1.09% |
| 24-08-13 | 103.97 | ▲3.73 | ▲3.72% |
| 24-08-12 | 100.24 | ▼-1.82 | ▼-1.78% |
| 24-08-09 | 102.06 | ▼-2.21 | ▼-2.12% |
| 24-08-08 | 104.26 | ▲4.85 | ▲4.88% |
| 24-08-07 | 99.42 | ▲6.45 | ▲6.94% |
| 24-08-06 | 92.97 | ▲0.12 | ▲0.13% |
| 24-08-05 | 92.85 | ▼-2.72 | ▼-2.85% |
| 24-08-02 | 95.57 | ▼-2.41 | ▼-2.46% |
| 24-08-01 | 97.98 | ▼-3.60 | ▼-3.54% |
| 24-07-31 | 101.58 | ▼-0.27 | ▼-0.27% |
| 24-07-30 | 101.84 | ▲0.36 | ▲0.35% |
| 24-07-29 | 101.48 | ▲0.29 | ▲0.29% |
| 24-07-26 | 101.19 | ▲2.48 | ▲2.51% |
| 24-07-25 | 98.71 | ▲0.35 | ▲0.36% |
| 24-07-24 | 98.36 | ▼-1.44 | ▼-1.44% |
| 24-07-23 | 99.80 | ▼-0.51 | ▼-0.51% |
| 24-07-22 | 100.31 | ▼-0.24 | ▼-0.24% |
| 24-07-19 | 100.55 | ▼-0.63 | ▼-0.62% |
| 24-07-18 | 101.18 | ▼-2.51 | ▼-2.42% |
| 24-07-17 | 103.69 | ▲0.50 | ▲0.48% |
| 24-07-16 | 103.19 | ▲3.60 | ▲3.61% |
| 24-07-15 | 99.60 | ▲2.02 | ▲2.07% |
| 24-07-12 | 97.58 | ▲0.59 | ▲0.61% |
| 24-07-11 | 96.99 | ▲2.27 | ▲2.4% |
| 24-07-10 | 94.73 | ▼-1.06 | ▼-1.11% |
| 24-07-09 | 95.78 | ▲0.32 | ▲0.34% |
| 24-07-08 | 95.46 | ▼-1.13 | ▼-1.17% |
| 24-07-05 | 96.59 | -0.00 | -0% |
| 24-07-03 | 96.59 | ▼-0.46 | ▼-0.47% |
| 24-07-02 | 97.05 | ▲1.41 | ▲1.47% |
| 24-07-01 | 95.64 | ▼-1.28 | ▼-1.32% |
| 24-06-28 | 96.92 | ▲2.12 | ▲2.24% |
| 24-06-27 | 94.80 | ▼-0.43 | ▼-0.45% |
| 24-06-26 | 95.23 | ▼-0.30 | ▼-0.31% |
| 24-06-25 | 95.53 | ▼-1.65 | ▼-1.7% |
| 24-06-24 | 97.18 | ▲2.16 | ▲2.27% |
| 24-06-21 | 95.02 | ▲0.67 | ▲0.71% |
| 24-06-20 | 94.35 | ▲2.21 | ▲2.4% |
| 24-06-18 | 92.14 | ▼-1.55 | ▼-1.65% |
| 24-06-17 | 93.69 | ▼-0.30 | ▼-0.32% |
| 24-06-14 | 93.99 | ▲0.36 | ▲0.38% |
| 24-06-13 | 93.63 | ▼-1.87 | ▼-1.96% |
| 24-06-12 | 95.50 | ▼-1.10 | ▼-1.14% |
| 24-06-11 | 96.59 | ▼-0.65 | ▼-0.67% |
| 24-06-10 | 97.24 | ▼-0.43 | ▼-0.44% |
| 24-06-07 | 97.67 | ▼-0.03 | ▼-0.03% |
| 24-06-06 | 97.71 | ▼-0.67 | ▼-0.68% |
| 24-06-05 | 98.38 | ▲0.88 | ▲0.9% |
| 24-06-04 | 97.50 | ▼-1.58 | ▼-1.59% |
| 24-06-03 | 99.08 | ▼-2.54 | ▼-2.5% |
| 24-05-31 | 101.62 | ▲1.09 | ▲1.08% |
| 24-05-30 | 100.53 | ▲0.11 | ▲0.11% |
| 24-05-29 | 100.42 | ▼-1.04 | ▼-1.03% |
| 24-05-28 | 101.46 | ▼-1.37 | ▼-1.33% |
| 24-05-24 | 102.83 | ▼-0.40 | ▼-0.39% |
| 24-05-23 | 103.23 | ▼-2.99 | ▼-2.82% |
| 24-05-22 | 106.22 | ▼-1.40 | ▼-1.3% |
| 24-05-21 | 107.62 | ▲0.33 | ▲0.31% |
| 24-05-20 | 107.29 | ▼-1.85 | ▼-1.7% |
| 24-05-17 | 109.13 | ▼-0.22 | ▼-0.2% |
| 24-05-16 | 109.35 | ▲0.65 | ▲0.6% |
| 24-05-15 | 108.70 | ▼-1.57 | ▼-1.42% |
| 24-05-14 | 110.27 | ▲1.03 | ▲0.94% |
| 24-05-13 | 109.24 | ▼-0.22 | ▼-0.2% |
| 24-05-10 | 109.46 | ▼-2.24 | ▼-2.01% |
| 24-05-09 | 111.70 | ▲0.75 | ▲0.68% |
| 24-05-08 | 110.96 | ▲0.09 | ▲0.08% |
| 24-05-07 | 110.86 | ▼-0.05 | ▼-0.05% |
| 24-05-06 | 110.91 | ▼-0.36 | ▼-0.32% |
| 24-05-03 | 111.27 | ▲2.01 | ▲1.84% |
| 24-05-01 | 109.26 | ▼-13.34 | ▼-10.88% |
| 24-04-30 | 122.60 | ▼-2.16 | ▼-1.73% |