[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
HNI : ( HNI:US )
42.06USD ▼ -0.04 (-0.08%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 42.06 | ▼-0.04 | ▼-0.1% |
| 25-04-11 | 42.09 | ▲0.26 | ▲0.62% |
| 25-04-10 | 41.83 | ▼-1.41 | ▼-3.26% |
| 25-04-09 | 43.24 | ▲2.98 | ▲7.4% |
| 25-04-08 | 40.26 | ▼-0.93 | ▼-2.26% |
| 25-04-07 | 41.19 | ▼-1.03 | ▼-2.44% |
| 25-04-04 | 42.22 | ▼-0.51 | ▼-1.19% |
| 25-04-03 | 42.73 | ▼-2.70 | ▼-5.94% |
| 25-04-02 | 45.43 | ▲0.65 | ▲1.45% |
| 25-04-01 | 44.78 | ▲0.43 | ▲0.97% |
| 25-03-31 | 44.35 | ▼-0.32 | ▼-0.72% |
| 25-03-28 | 44.67 | ▼-0.81 | ▼-1.78% |
| 25-03-27 | 45.48 | ▲1.25 | ▲2.83% |
| 25-03-26 | 44.23 | ▲0.12 | ▲0.27% |
| 25-03-25 | 44.11 | ▼-0.53 | ▼-1.19% |
| 25-03-24 | 44.64 | ▲1.28 | ▲2.95% |
| 25-03-21 | 43.36 | ▼-0.38 | ▼-0.87% |
| 25-03-20 | 43.74 | ▼-0.12 | ▼-0.27% |
| 25-03-19 | 43.86 | ▲0.40 | ▲0.92% |
| 25-03-18 | 43.46 | ▼-0.17 | ▼-0.39% |
| 25-03-17 | 43.63 | ▲0.06 | ▲0.14% |
| 25-03-14 | 43.57 | ▲0.40 | ▲0.93% |
| 25-03-13 | 43.17 | ▼-0.83 | ▼-1.89% |
| 25-03-12 | 44.00 | ▼-0.19 | ▼-0.43% |
| 25-03-11 | 44.19 | ▼-0.12 | ▼-0.27% |
| 25-03-10 | 44.31 | ▼-0.70 | ▼-1.56% |
| 25-03-07 | 45.01 | ▲0.14 | ▲0.31% |
| 25-03-06 | 44.87 | ▲0.24 | ▲0.54% |
| 25-03-05 | 44.63 | ▼-0.04 | ▼-0.09% |
| 25-03-04 | 44.67 | ▼-1.63 | ▼-3.52% |
| 25-03-03 | 46.30 | ▼-0.29 | ▼-0.62% |
| 25-02-28 | 46.59 | ▲0.31 | ▲0.67% |
| 25-02-27 | 46.28 | ▼-1.26 | ▼-2.65% |
| 25-02-26 | 47.54 | ▼-0.01 | ▼-0.02% |
| 25-02-25 | 47.55 | ▲1.47 | ▲3.19% |
| 25-02-24 | 46.08 | ▼-3.07 | ▼-6.25% |
| 25-02-21 | 49.15 | -0.00 | -0% |
| 25-02-20 | 49.15 | ▲0.13 | ▲0.27% |
| 25-02-19 | 49.02 | ▼-0.28 | ▼-0.57% |
| 25-02-18 | 49.30 | ▼-0.70 | ▼-1.4% |
| 25-02-14 | 50.00 | ▲0.40 | ▲0.81% |
| 25-02-13 | 49.60 | ▲1.37 | ▲2.84% |
| 25-02-12 | 48.23 | ▼-1.13 | ▼-2.29% |
| 25-02-11 | 49.36 | ▲0.57 | ▲1.17% |
| 25-02-10 | 48.79 | ▲0.63 | ▲1.31% |
| 25-02-07 | 48.16 | ▼-0.72 | ▼-1.47% |
| 25-02-06 | 48.88 | ▲0.24 | ▲0.49% |
| 25-02-05 | 48.64 | ▲0.36 | ▲0.75% |
| 25-02-04 | 48.28 | ▲0.86 | ▲1.81% |
| 25-02-03 | 47.42 | ▼-2.43 | ▼-4.87% |
| 25-01-31 | 49.85 | ▼-0.81 | ▼-1.6% |
| 25-01-30 | 50.66 | ▲0.52 | ▲1.04% |
| 25-01-29 | 50.14 | ▼-0.51 | ▼-1.01% |
| 25-01-28 | 50.65 | ▼-0.56 | ▼-1.09% |
| 25-01-27 | 51.21 | ▲0.56 | ▲1.11% |
| 25-01-24 | 50.65 | ▼-0.18 | ▼-0.35% |
| 25-01-23 | 50.83 | ▼-0.20 | ▼-0.39% |
| 25-01-22 | 51.03 | ▼-0.23 | ▼-0.45% |
| 25-01-21 | 51.26 | ▲0.41 | ▲0.81% |
| 25-01-17 | 50.85 | ▲0.43 | ▲0.85% |
| 25-01-16 | 50.42 | ▼-0.03 | ▼-0.06% |
| 25-01-15 | 50.45 | ▲1.80 | ▲3.7% |
| 25-01-14 | 48.65 | ▲1.52 | ▲3.23% |
| 25-01-13 | 47.13 | ▲0.90 | ▲1.95% |
| 25-01-10 | 46.23 | ▼-1.60 | ▼-3.35% |
| 25-01-08 | 47.83 | ▲0.03 | ▲0.06% |
| 25-01-07 | 47.80 | ▼-0.72 | ▼-1.48% |
| 25-01-06 | 48.52 | ▼-0.48 | ▼-0.98% |
| 25-01-03 | 49.00 | ▼-0.43 | ▼-0.87% |
| 25-01-02 | 49.43 | ▼-0.94 | ▼-1.87% |
| 24-12-31 | 50.37 | ▲0.18 | ▲0.36% |
| 24-12-30 | 50.19 | ▼-0.67 | ▼-1.32% |
| 24-12-27 | 50.86 | ▼-0.64 | ▼-1.24% |
| 24-12-26 | 51.50 | ▲0.22 | ▲0.43% |
| 24-12-24 | 51.28 | ▲0.26 | ▲0.51% |
| 24-12-23 | 51.02 | ▼-0.61 | ▼-1.18% |
| 24-12-20 | 51.63 | ▲0.70 | ▲1.37% |
| 24-12-19 | 50.93 | ▼-0.34 | ▼-0.66% |
| 24-12-18 | 51.27 | ▼-1.96 | ▼-3.68% |
| 24-12-17 | 53.23 | ▼-0.91 | ▼-1.68% |
| 24-12-16 | 54.14 | ▲0.37 | ▲0.69% |
| 24-12-13 | 53.77 | ▼-0.05 | ▼-0.09% |
| 24-12-12 | 53.82 | ▼-0.63 | ▼-1.16% |
| 24-12-11 | 54.45 | ▼-0.94 | ▼-1.7% |
| 24-12-10 | 55.39 | ▼-0.98 | ▼-1.74% |
| 24-12-09 | 56.37 | ▲0.31 | ▲0.55% |
| 24-12-06 | 56.06 | ▲0.32 | ▲0.57% |
| 24-12-05 | 55.74 | ▼-0.94 | ▼-1.66% |
| 24-12-04 | 56.68 | ▼-0.12 | ▼-0.21% |
| 24-12-03 | 56.80 | ▼-0.49 | ▼-0.86% |
| 24-12-02 | 57.29 | ▲0.64 | ▲1.13% |
| 24-11-29 | 56.65 | ▲0.38 | ▲0.68% |
| 24-11-27 | 56.27 | ▼-0.62 | ▼-1.09% |
| 24-11-26 | 56.89 | ▼-0.60 | ▼-1.04% |
| 24-11-25 | 57.49 | ▲1.32 | ▲2.35% |
| 24-11-22 | 56.17 | ▲0.61 | ▲1.1% |
| 24-11-21 | 55.56 | ▲0.27 | ▲0.49% |
| 24-11-20 | 55.29 | ▲0.51 | ▲0.93% |
| 24-11-19 | 54.78 | ▲0.01 | ▲0.02% |
| 24-11-18 | 54.77 | ▼-0.11 | ▼-0.2% |
| 24-11-15 | 54.88 | ▼-0.34 | ▼-0.62% |
| 24-11-14 | 55.22 | ▼-0.18 | ▼-0.32% |
| 24-11-13 | 55.40 | ▼-1.11 | ▼-1.96% |
| 24-11-12 | 56.51 | ▼-0.09 | ▼-0.16% |
| 24-11-11 | 56.60 | ▲1.76 | ▲3.21% |
| 24-11-08 | 54.84 | ▲0.04 | ▲0.07% |
| 24-11-07 | 54.80 | ▲0.33 | ▲0.61% |
| 24-11-06 | 54.47 | ▲3.08 | ▲5.99% |
| 24-11-05 | 51.39 | ▲0.31 | ▲0.61% |
| 24-11-04 | 51.08 | ▲1.36 | ▲2.74% |
| 24-11-01 | 49.72 | ▲0.44 | ▲0.89% |
| 24-10-31 | 49.28 | ▼-0.35 | ▼-0.71% |
| 24-10-30 | 49.63 | ▼-0.55 | ▼-1.1% |
| 24-10-29 | 50.18 | ▼-1.65 | ▼-3.18% |
| 24-10-28 | 51.83 | ▲0.17 | ▲0.33% |
| 24-10-25 | 51.66 | ▼-0.94 | ▼-1.79% |
| 24-10-24 | 52.60 | ▲0.55 | ▲1.06% |
| 24-10-23 | 52.05 | ▼-0.77 | ▼-1.46% |
| 24-10-22 | 52.82 | ▼-0.48 | ▼-0.9% |
| 24-10-21 | 53.30 | ▼-1.34 | ▼-2.45% |
| 24-10-18 | 54.64 | ▼-0.90 | ▼-1.62% |
| 24-10-17 | 55.54 | ▲0.57 | ▲1.04% |
| 24-10-16 | 54.97 | ▲0.96 | ▲1.78% |
| 24-10-15 | 54.01 | ▲0.46 | ▲0.86% |
| 24-10-14 | 53.55 | ▲0.50 | ▲0.94% |
| 24-10-11 | 53.05 | ▲0.91 | ▲1.75% |
| 24-10-10 | 52.14 | ▼-0.94 | ▼-1.77% |
| 24-10-09 | 53.08 | ▲0.40 | ▲0.76% |
| 24-10-08 | 52.68 | ▼-0.22 | ▼-0.42% |
| 24-10-07 | 52.90 | ▼-0.37 | ▼-0.69% |
| 24-10-04 | 53.27 | ▲1.10 | ▲2.11% |
| 24-10-03 | 52.17 | ▼-0.72 | ▼-1.36% |
| 24-10-02 | 52.89 | ▼-0.51 | ▼-0.96% |
| 24-10-01 | 53.40 | ▼-0.44 | ▼-0.82% |
| 24-09-30 | 53.84 | ▲1.28 | ▲2.44% |
| 24-09-27 | 52.56 | ▲0.11 | ▲0.21% |
| 24-09-26 | 52.45 | ▲0.63 | ▲1.22% |
| 24-09-25 | 51.82 | ▼-0.84 | ▼-1.6% |
| 24-09-24 | 52.66 | ▲0.12 | ▲0.23% |
| 24-09-23 | 52.54 | ▲0.24 | ▲0.46% |
| 24-09-20 | 52.30 | ▼-1.14 | ▼-2.13% |
| 24-09-19 | 53.44 | ▲0.42 | ▲0.79% |
| 24-09-18 | 53.02 | ▲0.48 | ▲0.91% |
| 24-09-17 | 52.54 | ▲0.37 | ▲0.71% |
| 24-09-16 | 52.17 | ▲0.36 | ▲0.69% |
| 24-09-13 | 51.81 | ▲0.89 | ▲1.75% |
| 24-09-12 | 50.92 | ▲0.83 | ▲1.66% |
| 24-09-11 | 50.09 | ▲0.35 | ▲0.7% |
| 24-09-10 | 49.74 | ▼-0.39 | ▼-0.78% |
| 24-09-09 | 50.13 | ▼-0.82 | ▼-1.61% |
| 24-09-06 | 50.95 | ▼-1.25 | ▼-2.39% |
| 24-09-05 | 52.20 | ▲0.12 | ▲0.23% |
| 24-09-04 | 52.08 | ▼-0.60 | ▼-1.14% |
| 24-09-03 | 52.68 | ▼-1.17 | ▼-2.17% |
| 24-08-30 | 53.85 | ▲0.70 | ▲1.32% |
| 24-08-29 | 53.15 | ▲0.13 | ▲0.25% |
| 24-08-28 | 53.02 | ▼-0.23 | ▼-0.43% |
| 24-08-27 | 53.25 | ▼-0.13 | ▼-0.24% |
| 24-08-26 | 53.38 | ▲0.37 | ▲0.7% |
| 24-08-23 | 53.01 | ▲0.85 | ▲1.63% |
| 24-08-22 | 52.16 | ▼-0.29 | ▼-0.55% |
| 24-08-21 | 52.45 | ▲1.20 | ▲2.34% |
| 24-08-20 | 51.25 | ▼-0.18 | ▼-0.35% |
| 24-08-19 | 51.43 | ▲0.23 | ▲0.45% |
| 24-08-16 | 51.20 | ▲0.01 | ▲0.02% |
| 24-08-15 | 51.19 | ▲1.14 | ▲2.28% |
| 24-08-14 | 50.05 | ▼-0.02 | ▼-0.04% |
| 24-08-13 | 50.07 | ▲1.01 | ▲2.06% |
| 24-08-12 | 49.06 | ▼-1.09 | ▼-2.17% |
| 24-08-09 | 50.15 | ▼-0.09 | ▼-0.18% |
| 24-08-08 | 50.24 | ▲0.54 | ▲1.09% |
| 24-08-07 | 49.70 | ▼-0.63 | ▼-1.25% |
| 24-08-06 | 50.33 | ▼-0.17 | ▼-0.34% |
| 24-08-05 | 50.50 | ▼-2.15 | ▼-4.08% |
| 24-08-02 | 52.65 | ▼-1.16 | ▼-2.16% |
| 24-08-01 | 53.81 | ▼-1.14 | ▼-2.07% |
| 24-07-31 | 54.95 | ▲0.17 | ▲0.31% |
| 24-07-30 | 54.78 | ▲0.40 | ▲0.74% |
| 24-07-29 | 54.38 | ▼-0.12 | ▼-0.22% |
| 24-07-26 | 54.50 | ▲0.56 | ▲1.04% |
| 24-07-25 | 53.94 | ▲5.06 | ▲10.35% |
| 24-07-24 | 48.88 | ▼-1.33 | ▼-2.65% |
| 24-07-23 | 50.21 | ▲0.45 | ▲0.9% |
| 24-07-22 | 49.76 | ▲1.40 | ▲2.89% |
| 24-07-19 | 48.36 | ▼-0.45 | ▼-0.92% |
| 24-07-18 | 48.81 | ▼-0.33 | ▼-0.67% |
| 24-07-17 | 49.14 | ▲0.36 | ▲0.74% |
| 24-07-16 | 48.78 | ▲0.65 | ▲1.35% |
| 24-07-15 | 48.13 | ▲0.59 | ▲1.24% |
| 24-07-12 | 47.54 | ▲0.42 | ▲0.89% |
| 24-07-11 | 47.12 | ▲2.06 | ▲4.57% |
| 24-07-10 | 45.06 | ▲0.91 | ▲2.06% |
| 24-07-09 | 44.15 | ▼-0.83 | ▼-1.85% |
| 24-07-08 | 44.98 | ▲0.55 | ▲1.24% |
| 24-07-05 | 44.43 | ▼-0.43 | ▼-0.96% |
| 24-07-03 | 44.86 | ▼-0.32 | ▼-0.71% |
| 24-07-02 | 45.18 | ▲0.05 | ▲0.11% |
| 24-07-01 | 45.13 | ▲0.11 | ▲0.24% |
| 24-06-28 | 45.02 | ▲0.51 | ▲1.15% |
| 24-06-27 | 44.51 | ▲0.30 | ▲0.68% |
| 24-06-26 | 44.21 | ▲0.32 | ▲0.73% |
| 24-06-25 | 43.89 | ▼-0.82 | ▼-1.83% |
| 24-06-24 | 44.71 | ▲0.45 | ▲1.02% |
| 24-06-21 | 44.26 | ▲0.76 | ▲1.75% |
| 24-06-20 | 43.50 | ▼-0.21 | ▼-0.48% |
| 24-06-18 | 43.71 | ▲0.02 | ▲0.05% |
| 24-06-17 | 43.69 | ▲0.34 | ▲0.78% |
| 24-06-14 | 43.35 | ▼-1.01 | ▼-2.28% |
| 24-06-13 | 44.36 | ▼-0.89 | ▼-1.97% |
| 24-06-12 | 45.25 | ▲0.97 | ▲2.19% |
| 24-06-11 | 44.28 | ▼-0.11 | ▼-0.25% |
| 24-06-10 | 44.39 | ▲0.19 | ▲0.43% |
| 24-06-07 | 44.20 | ▼-0.52 | ▼-1.16% |
| 24-06-06 | 44.72 | ▼-0.95 | ▼-2.08% |
| 24-06-05 | 45.67 | ▼-0.19 | ▼-0.41% |
| 24-06-04 | 45.86 | ▼-0.93 | ▼-1.99% |
| 24-06-03 | 46.79 | ▼-0.26 | ▼-0.55% |
| 24-05-31 | 47.05 | ▲1.21 | ▲2.64% |
| 24-05-30 | 45.84 | ▲1.38 | ▲3.1% |
| 24-05-29 | 44.46 | ▼-0.54 | ▼-1.2% |
| 24-05-28 | 45.00 | ▼-0.22 | ▼-0.49% |
| 24-05-24 | 45.22 | ▲0.74 | ▲1.66% |
| 24-05-23 | 44.48 | ▼-0.35 | ▼-0.78% |
| 24-05-22 | 44.83 | ▼-0.47 | ▼-1.04% |
| 24-05-21 | 45.30 | ▲0.14 | ▲0.31% |
| 24-05-20 | 45.16 | ▼-0.82 | ▼-1.78% |
| 24-05-17 | 45.98 | ▼-0.28 | ▼-0.61% |
| 24-05-16 | 46.26 | ▼-0.98 | ▼-2.07% |
| 24-05-15 | 47.24 | ▲0.17 | ▲0.36% |
| 24-05-14 | 47.07 | ▲1.27 | ▲2.77% |
| 24-05-13 | 45.80 | ▼-0.08 | ▼-0.17% |
| 24-05-10 | 45.88 | ▼-0.04 | ▼-0.09% |
| 24-05-09 | 45.92 | ▲0.57 | ▲1.26% |
| 24-05-08 | 45.35 | ▲0.72 | ▲1.61% |
| 24-05-07 | 44.63 | ▲0.33 | ▲0.74% |
| 24-05-06 | 44.30 | ▲0.11 | ▲0.25% |
| 24-05-03 | 44.19 | ▲0.84 | ▲1.94% |
| 24-05-02 | 43.35 | ▲1.48 | ▲3.53% |
| 24-05-01 | 41.87 | ▼-0.08 | ▼-0.19% |
| 24-04-30 | 41.95 | ▼-1.04 | ▼-2.42% |
| 24-04-29 | 42.99 | ▲0.49 | ▲1.15% |
| 24-04-26 | 42.50 | ▲0.25 | ▲0.59% |
| 24-04-25 | 42.25 | ▼-0.48 | ▼-1.12% |
| 24-04-24 | 42.73 | ▼-0.64 | ▼-1.48% |
| 24-04-23 | 43.37 | ▲0.55 | ▲1.28% |
| 24-04-22 | 42.82 | ▲0.68 | ▲1.61% |
| 24-04-19 | 42.14 | ▲0.88 | ▲2.13% |
| 24-04-18 | 41.26 | ▲0.18 | ▲0.44% |
| 24-04-17 | 41.08 | ▼-0.20 | ▼-0.48% |
| 24-04-16 | 41.28 | ▼-0.27 | ▼-0.65% |