[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Hartford Financial Services : ( HIG:US )
117.74USD ▲ 1.71 (1.48%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 117.74 | ▲1.71 | ▲1.47% |
| 25-04-11 | 116.03 | ▲1.38 | ▲1.2% |
| 25-04-10 | 114.65 | ▼-1.78 | ▼-1.53% |
| 25-04-09 | 116.42 | ▲6.21 | ▲5.63% |
| 25-04-08 | 110.21 | ▼-3.37 | ▼-2.97% |
| 25-04-04 | 113.58 | ▼-9.83 | ▼-7.97% |
| 25-04-03 | 123.40 | ▼-1.57 | ▼-1.26% |
| 25-04-02 | 124.98 | ▲0.63 | ▲0.51% |
| 25-04-01 | 124.34 | ▲0.56 | ▲0.45% |
| 25-03-31 | 123.78 | ▲1.45 | ▲1.19% |
| 25-03-28 | 122.33 | ▼-0.81 | ▼-0.66% |
| 25-03-27 | 123.14 | ▲0.51 | ▲0.42% |
| 25-03-26 | 122.63 | ▲1.18 | ▲0.97% |
| 25-03-25 | 121.45 | ▲0.26 | ▲0.21% |
| 25-03-24 | 121.18 | ▲1.94 | ▲1.63% |
| 25-03-21 | 119.24 | ▼-0.39 | ▼-0.33% |
| 25-03-20 | 119.63 | ▼-0.10 | ▼-0.08% |
| 25-03-19 | 119.73 | ▲0.84 | ▲0.71% |
| 25-03-18 | 118.89 | ▼-1.55 | ▼-1.29% |
| 25-03-17 | 120.44 | ▲1.38 | ▲1.16% |
| 25-03-14 | 119.07 | ▲2.65 | ▲2.28% |
| 25-03-13 | 116.42 | ▲0.57 | ▲0.49% |
| 25-03-12 | 115.85 | ▼-1.51 | ▼-1.29% |
| 25-03-11 | 117.36 | ▲0.02 | ▲0.02% |
| 25-03-10 | 117.34 | ▼-0.58 | ▼-0.49% |
| 25-03-07 | 117.92 | ▲1.23 | ▲1.05% |
| 25-03-06 | 116.70 | ▼-1.10 | ▼-0.93% |
| 25-03-05 | 117.79 | ▲0.69 | ▲0.59% |
| 25-03-04 | 117.10 | ▼-2.67 | ▼-2.23% |
| 25-03-03 | 119.77 | ▲1.41 | ▲1.19% |
| 25-02-28 | 118.36 | ▲0.84 | ▲0.71% |
| 25-02-27 | 117.52 | ▲2.14 | ▲1.85% |
| 25-02-26 | 115.38 | ▼-1.22 | ▼-1.05% |
| 25-02-25 | 116.60 | ▲5.22 | ▲4.69% |
| 25-02-21 | 111.38 | ▼-1.04 | ▼-0.93% |
| 25-02-20 | 112.42 | ▼-0.59 | ▼-0.52% |
| 25-02-19 | 113.01 | ▲0.29 | ▲0.26% |
| 25-02-18 | 112.73 | ▲0.53 | ▲0.47% |
| 25-02-14 | 112.19 | ▼-0.21 | ▼-0.19% |
| 25-02-13 | 112.40 | ▲0.90 | ▲0.81% |
| 25-02-12 | 111.50 | ▲0.08 | ▲0.07% |
| 25-02-11 | 111.42 | ▼-0.51 | ▼-0.46% |
| 25-02-10 | 111.93 | ▼-1.52 | ▼-1.34% |
| 25-02-07 | 113.45 | ▲0.11 | ▲0.1% |
| 25-02-06 | 113.35 | ▼-0.07 | ▼-0.06% |
| 25-02-05 | 113.42 | ▲1.24 | ▲1.11% |
| 25-02-04 | 112.18 | ▼-0.37 | ▼-0.33% |
| 25-02-03 | 112.55 | ▲1.05 | ▲0.94% |
| 25-01-31 | 111.50 | ▼-2.56 | ▼-2.24% |
| 25-01-30 | 114.06 | ▲0.56 | ▲0.49% |
| 25-01-29 | 113.51 | ▲0.03 | ▲0.03% |
| 25-01-28 | 113.47 | ▼-0.92 | ▼-0.8% |
| 25-01-27 | 114.39 | ▲2.94 | ▲2.64% |
| 25-01-24 | 111.45 | ▲0.50 | ▲0.45% |
| 25-01-23 | 110.95 | ▼-0.72 | ▼-0.64% |
| 25-01-22 | 111.67 | ▼-0.05 | ▼-0.04% |
| 25-01-21 | 111.72 | ▼-0.33 | ▼-0.29% |
| 25-01-17 | 112.05 | ▼-0.42 | ▼-0.37% |
| 25-01-16 | 112.47 | ▲1.22 | ▲1.1% |
| 25-01-15 | 111.25 | ▲1.92 | ▲1.76% |
| 25-01-14 | 109.33 | ▲1.90 | ▲1.77% |
| 25-01-13 | 107.44 | ▲1.22 | ▲1.15% |
| 25-01-10 | 106.22 | ▼-3.08 | ▼-2.82% |
| 25-01-08 | 109.30 | ▲0.25 | ▲0.23% |
| 25-01-07 | 109.05 | ▲0.57 | ▲0.53% |
| 25-01-06 | 108.48 | ▼-1.20 | ▼-1.09% |
| 25-01-03 | 109.68 | ▲0.72 | ▲0.66% |
| 25-01-02 | 108.96 | ▼-0.37 | ▼-0.34% |
| 24-12-31 | 109.33 | -0.00 | -0% |
| 24-12-30 | 109.33 | ▼-0.75 | ▼-0.68% |
| 24-12-27 | 110.08 | ▼-0.94 | ▼-0.85% |
| 24-12-26 | 111.02 | ▲0.45 | ▲0.41% |
| 24-12-24 | 110.57 | ▲0.70 | ▲0.64% |
| 24-12-23 | 109.87 | ▲0.55 | ▲0.5% |
| 24-12-20 | 109.32 | ▲2.22 | ▲2.07% |
| 24-12-19 | 107.09 | ▼-0.15 | ▼-0.14% |
| 24-12-18 | 107.24 | ▼-1.79 | ▼-1.64% |
| 24-12-17 | 109.03 | ▼-1.70 | ▼-1.54% |
| 24-12-16 | 110.73 | ▼-1.42 | ▼-1.27% |
| 24-12-13 | 112.15 | ▲1.21 | ▲1.09% |
| 24-12-12 | 110.95 | ▼-2.16 | ▼-1.91% |
| 24-12-11 | 113.10 | ▲0.46 | ▲0.41% |
| 24-12-10 | 112.64 | ▼-3.47 | ▼-2.99% |
| 24-12-09 | 116.11 | ▼-3.49 | ▼-2.92% |
| 24-12-06 | 119.60 | ▼-1.64 | ▼-1.35% |
| 24-12-05 | 121.24 | ▲0.58 | ▲0.48% |
| 24-12-04 | 120.66 | ▼-0.27 | ▼-0.22% |
| 24-12-03 | 120.93 | ▼-0.46 | ▼-0.38% |
| 24-12-02 | 121.39 | ▼-1.92 | ▼-1.56% |
| 24-11-29 | 123.31 | ▼-0.51 | ▼-0.41% |
| 24-11-27 | 123.82 | ▲1.17 | ▲0.95% |
| 24-11-26 | 122.65 | ▲1.17 | ▲0.96% |
| 24-11-25 | 121.48 | ▲0.80 | ▲0.66% |
| 24-11-22 | 120.68 | ▲1.09 | ▲0.91% |
| 24-11-21 | 119.59 | ▲1.50 | ▲1.27% |
| 24-11-20 | 118.09 | ▲1.34 | ▲1.15% |
| 24-11-19 | 116.75 | ▼-1.33 | ▼-1.13% |
| 24-11-18 | 118.08 | ▲0.09 | ▲0.08% |
| 24-11-15 | 117.98 | ▲1.60 | ▲1.37% |
| 24-11-14 | 116.38 | ▼-1.30 | ▼-1.1% |
| 24-11-13 | 117.68 | ▼-0.11 | ▼-0.09% |
| 24-11-12 | 117.79 | ▲0.40 | ▲0.34% |
| 24-11-08 | 117.39 | ▲2.13 | ▲1.85% |
| 24-11-07 | 115.26 | ▼-1.46 | ▼-1.25% |
| 24-11-06 | 116.72 | ▲5.12 | ▲4.59% |
| 24-11-05 | 111.60 | ▲0.55 | ▲0.5% |
| 24-11-04 | 111.05 | ▲0.99 | ▲0.9% |
| 24-11-01 | 110.06 | ▼-0.57 | ▼-0.52% |
| 24-10-31 | 110.63 | ▼-2.05 | ▼-1.82% |
| 24-10-30 | 112.68 | ▲0.50 | ▲0.45% |
| 24-10-29 | 112.19 | ▼-1.37 | ▼-1.21% |
| 24-10-28 | 113.56 | ▲1.27 | ▲1.13% |
| 24-10-25 | 112.29 | ▼-8.16 | ▼-6.77% |
| 24-10-24 | 120.45 | ▲0.51 | ▲0.43% |
| 24-10-23 | 119.94 | ▼-0.19 | ▼-0.16% |
| 24-10-22 | 120.13 | ▼-0.69 | ▼-0.57% |
| 24-10-21 | 120.82 | ▼-1.37 | ▼-1.12% |
| 24-10-18 | 122.19 | ▼-0.17 | ▼-0.14% |
| 24-10-17 | 122.36 | ▲2.72 | ▲2.27% |
| 24-10-16 | 119.64 | ▲1.15 | ▲0.97% |
| 24-10-15 | 118.49 | ▲1.08 | ▲0.92% |
| 24-10-11 | 117.41 | ▲1.09 | ▲0.94% |
| 24-10-10 | 116.32 | ▼-0.14 | ▼-0.12% |
| 24-10-09 | 116.46 | ▲0.77 | ▲0.67% |
| 24-10-08 | 115.69 | ▲1.31 | ▲1.15% |
| 24-10-07 | 114.38 | ▼-3.66 | ▼-3.1% |
| 24-10-04 | 118.04 | ▲1.38 | ▲1.18% |
| 24-10-03 | 116.65 | ▼-1.01 | ▼-0.86% |
| 24-10-02 | 117.66 | ▼-0.23 | ▼-0.2% |
| 24-10-01 | 117.89 | ▲0.31 | ▲0.26% |
| 24-09-30 | 117.58 | ▲0.75 | ▲0.64% |
| 24-09-27 | 116.84 | ▲0.29 | ▲0.25% |
| 24-09-26 | 116.54 | -0.00 | -0% |
| 24-09-25 | 116.54 | ▲0.15 | ▲0.13% |
| 24-09-24 | 116.39 | ▼-0.59 | ▼-0.5% |
| 24-09-23 | 116.99 | ▲0.69 | ▲0.59% |
| 24-09-20 | 116.29 | ▲0.48 | ▲0.41% |
| 24-09-19 | 115.81 | ▼-1.06 | ▼-0.91% |
| 24-09-18 | 116.87 | ▼-0.22 | ▼-0.19% |
| 24-09-17 | 117.09 | ▲0.51 | ▲0.44% |
| 24-09-16 | 116.59 | ▲1.29 | ▲1.12% |
| 24-09-13 | 115.30 | ▲0.20 | ▲0.17% |
| 24-09-12 | 115.10 | ▲0.92 | ▲0.81% |
| 24-09-11 | 114.17 | ▼-2.63 | ▼-2.25% |
| 24-09-10 | 116.80 | ▼-0.17 | ▼-0.15% |
| 24-09-09 | 116.97 | ▲2.44 | ▲2.13% |
| 24-09-06 | 114.53 | ▼-0.59 | ▼-0.51% |
| 24-09-05 | 115.12 | ▼-0.91 | ▼-0.78% |
| 24-09-04 | 116.03 | ▲0.01 | ▲0.01% |
| 24-09-03 | 116.02 | ▼-0.24 | ▼-0.21% |
| 24-08-30 | 116.26 | ▲0.29 | ▲0.25% |
| 24-08-29 | 115.97 | ▲1.47 | ▲1.28% |
| 24-08-28 | 114.50 | ▲1.05 | ▲0.93% |
| 24-08-27 | 113.45 | ▲0.58 | ▲0.51% |
| 24-08-26 | 112.87 | ▲0.24 | ▲0.21% |
| 24-08-23 | 112.63 | ▲1.14 | ▲1.02% |
| 24-08-22 | 111.49 | ▲0.45 | ▲0.41% |
| 24-08-21 | 111.04 | ▲0.27 | ▲0.24% |
| 24-08-20 | 110.77 | ▼-0.21 | ▼-0.19% |
| 24-08-19 | 110.98 | ▲0.58 | ▲0.53% |
| 24-08-16 | 110.41 | ▲0.47 | ▲0.43% |
| 24-08-15 | 109.93 | ▲0.26 | ▲0.24% |
| 24-08-14 | 109.67 | ▲1.75 | ▲1.62% |
| 24-08-13 | 107.92 | ▲1.01 | ▲0.94% |
| 24-08-12 | 106.92 | ▼-1.41 | ▼-1.3% |
| 24-08-09 | 108.33 | ▲1.05 | ▲0.98% |
| 24-08-08 | 107.28 | ▲2.04 | ▲1.94% |
| 24-08-07 | 105.24 | ▲0.06 | ▲0.06% |
| 24-08-06 | 105.18 | ▲0.32 | ▲0.31% |
| 24-08-05 | 104.86 | ▼-3.78 | ▼-3.48% |
| 24-08-02 | 108.64 | ▼-0.84 | ▼-0.77% |
| 24-08-01 | 109.48 | ▼-1.49 | ▼-1.34% |
| 24-07-31 | 110.97 | ▼-0.79 | ▼-0.71% |
| 24-07-30 | 111.76 | ▲1.71 | ▲1.55% |
| 24-07-29 | 110.06 | ▲0.58 | ▲0.53% |
| 24-07-26 | 109.48 | ▲6.94 | ▲6.77% |
| 24-07-25 | 102.55 | ▲0.70 | ▲0.69% |
| 24-07-24 | 101.85 | ▲0.03 | ▲0.03% |
| 24-07-23 | 101.81 | ▼-0.19 | ▼-0.19% |
| 24-07-22 | 102.00 | ▲0.88 | ▲0.87% |
| 24-07-19 | 101.13 | ▼-3.86 | ▼-3.68% |
| 24-07-18 | 104.98 | ▲0.03 | ▲0.03% |
| 24-07-17 | 104.95 | ▲1.96 | ▲1.9% |
| 24-07-16 | 102.99 | ▲0.33 | ▲0.32% |
| 24-07-15 | 102.66 | ▲0.82 | ▲0.81% |
| 24-07-12 | 101.84 | ▲0.40 | ▲0.39% |
| 24-07-11 | 101.45 | ▲1.57 | ▲1.57% |
| 24-07-10 | 99.87 | ▲0.15 | ▲0.15% |
| 24-07-09 | 99.73 | ▲0.58 | ▲0.59% |
| 24-07-08 | 99.14 | ▼-0.48 | ▼-0.48% |
| 24-07-05 | 99.62 | -0.00 | -0% |
| 24-07-03 | 99.62 | ▼-0.47 | ▼-0.47% |
| 24-07-02 | 100.09 | ▲0.36 | ▲0.36% |
| 24-07-01 | 99.74 | ▼-0.56 | ▼-0.56% |
| 24-06-28 | 100.30 | ▼-2.35 | ▼-2.29% |
| 24-06-27 | 102.65 | ▲0.35 | ▲0.34% |
| 24-06-26 | 102.29 | ▼-1.27 | ▼-1.23% |
| 24-06-25 | 103.57 | ▼-0.88 | ▼-0.84% |
| 24-06-24 | 104.44 | ▲1.38 | ▲1.34% |
| 24-06-21 | 103.06 | ▼-0.67 | ▼-0.65% |
| 24-06-20 | 103.73 | ▲1.21 | ▲1.18% |
| 24-06-18 | 102.52 | ▲1.25 | ▲1.23% |
| 24-06-17 | 101.27 | ▲1.78 | ▲1.79% |
| 24-06-14 | 99.49 | ▼-0.08 | ▼-0.08% |
| 24-06-13 | 99.57 | ▲0.10 | ▲0.1% |
| 24-06-12 | 99.47 | ▲0.01 | ▲0.01% |
| 24-06-11 | 99.46 | ▼-1.32 | ▼-1.31% |
| 24-06-10 | 100.78 | ▼-0.10 | ▼-0.1% |
| 24-06-07 | 100.88 | ▲1.25 | ▲1.25% |
| 24-06-06 | 99.63 | ▼-0.53 | ▼-0.53% |
| 24-06-05 | 100.16 | ▼-0.46 | ▼-0.46% |
| 24-06-04 | 100.62 | ▼-0.94 | ▼-0.93% |
| 24-06-03 | 101.56 | ▼-1.87 | ▼-1.81% |
| 24-05-31 | 103.43 | ▲2.16 | ▲2.13% |
| 24-05-30 | 101.27 | ▲1.62 | ▲1.63% |
| 24-05-29 | 99.66 | ▼-0.76 | ▼-0.76% |
| 24-05-28 | 100.42 | ▼-0.85 | ▼-0.84% |
| 24-05-24 | 101.27 | ▲0.67 | ▲0.67% |
| 24-05-23 | 100.60 | ▼-1.71 | ▼-1.67% |
| 24-05-22 | 102.31 | ▲0.18 | ▲0.18% |
| 24-05-21 | 102.13 | ▲0.11 | ▲0.11% |
| 24-05-20 | 102.02 | ▼-1.29 | ▼-1.25% |
| 24-05-17 | 103.31 | ▲0.99 | ▲0.97% |
| 24-05-16 | 102.32 | ▲1.69 | ▲1.68% |
| 24-05-15 | 100.62 | ▼-0.88 | ▼-0.87% |
| 24-05-14 | 101.50 | ▲1.01 | ▲1.01% |
| 24-05-13 | 100.49 | ▼-1.47 | ▼-1.44% |
| 24-05-10 | 101.96 | ▲0.60 | ▲0.59% |
| 24-05-09 | 101.36 | ▲1.57 | ▲1.57% |
| 24-05-08 | 99.80 | ▲0.38 | ▲0.38% |
| 24-05-07 | 99.42 | ▲0.41 | ▲0.41% |
| 24-05-06 | 99.01 | ▲0.95 | ▲0.97% |
| 24-05-03 | 98.06 | ▲0.65 | ▲0.67% |
| 24-05-01 | 97.41 | ▲0.55 | ▲0.57% |
| 24-04-30 | 96.86 | ▼-0.13 | ▼-0.13% |
| 24-04-29 | 96.99 | ▲1.54 | ▲1.61% |
| 24-04-26 | 95.45 | ▼-3.59 | ▼-3.62% |
| 24-04-25 | 99.04 | ▼-0.90 | ▼-0.9% |
| 24-04-24 | 99.95 | ▲0.03 | ▲0.03% |
| 24-04-23 | 99.91 | ▲0.12 | ▲0.12% |
| 24-04-22 | 99.79 | ▲0.77 | ▲0.78% |
| 24-04-19 | 99.02 | ▲1.99 | ▲2.05% |
| 24-04-18 | 97.04 | ▲1.03 | ▲1.07% |
| 24-04-17 | 96.01 | ▼-1.65 | ▼-1.69% |
| 24-04-16 | 97.65 | ▲0.27 | ▲0.28% |