[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Huron Consulting : ( HURN:US )
143.20USD ▼ -0.07 (-0.05%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 143.20 | ▼-0.07 | ▼-0.05% |
| 25-04-11 | 143.27 | ▲0.44 | ▲0.31% |
| 25-04-10 | 142.83 | ▼-1.28 | ▼-0.89% |
| 25-04-09 | 144.11 | ▲8.57 | ▲6.32% |
| 25-04-08 | 135.54 | ▼-1.14 | ▼-0.83% |
| 25-04-07 | 136.68 | ▼-1.08 | ▼-0.78% |
| 25-04-04 | 137.76 | ▼-9.75 | ▼-6.61% |
| 25-04-03 | 147.51 | ▼-0.27 | ▼-0.18% |
| 25-04-02 | 147.78 | ▲1.40 | ▲0.96% |
| 25-04-01 | 146.38 | ▲2.93 | ▲2.04% |
| 25-03-31 | 143.45 | ▲1.15 | ▲0.81% |
| 25-03-28 | 142.30 | ▼-0.41 | ▼-0.29% |
| 25-03-27 | 142.71 | ▲0.20 | ▲0.14% |
| 25-03-26 | 142.51 | ▼-2.49 | ▼-1.72% |
| 25-03-25 | 145.00 | ▲2.13 | ▲1.49% |
| 25-03-24 | 142.87 | ▲2.00 | ▲1.42% |
| 25-03-21 | 140.87 | ▼-7.68 | ▼-5.17% |
| 25-03-20 | 148.55 | ▼-1.18 | ▼-0.79% |
| 25-03-19 | 149.73 | ▲1.34 | ▲0.9% |
| 25-03-18 | 148.39 | ▼-0.46 | ▼-0.31% |
| 25-03-17 | 148.85 | ▲1.09 | ▲0.74% |
| 25-03-14 | 147.76 | ▲3.35 | ▲2.32% |
| 25-03-13 | 144.41 | ▲0.66 | ▲0.46% |
| 25-03-12 | 143.75 | ▼-1.49 | ▼-1.03% |
| 25-03-11 | 145.24 | ▲1.00 | ▲0.69% |
| 25-03-10 | 144.24 | ▼-5.04 | ▼-3.38% |
| 25-03-07 | 149.28 | ▲3.82 | ▲2.63% |
| 25-03-06 | 145.46 | ▼-2.42 | ▼-1.64% |
| 25-03-05 | 147.88 | ▲0.25 | ▲0.17% |
| 25-03-04 | 147.63 | ▼-0.79 | ▼-0.53% |
| 25-03-03 | 148.42 | ▼-4.04 | ▼-2.65% |
| 25-02-28 | 152.46 | ▲2.88 | ▲1.93% |
| 25-02-27 | 149.58 | ▲1.40 | ▲0.94% |
| 25-02-26 | 148.18 | ▲22.85 | ▲18.23% |
| 25-02-25 | 125.33 | ▲0.03 | ▲0.02% |
| 25-02-24 | 125.30 | ▲1.56 | ▲1.26% |
| 25-02-22 | 123.74 | -0.00 | -0% |
| 25-02-21 | 123.74 | ▼-5.14 | ▼-3.99% |
| 25-02-20 | 128.88 | ▼-2.34 | ▼-1.78% |
| 25-02-19 | 131.22 | ▲1.44 | ▲1.11% |
| 25-02-18 | 129.78 | ▲1.24 | ▲0.96% |
| 25-02-14 | 128.54 | ▼-1.82 | ▼-1.4% |
| 25-02-13 | 130.36 | ▲1.14 | ▲0.88% |
| 25-02-12 | 129.22 | ▲0.51 | ▲0.4% |
| 25-02-11 | 128.71 | ▲3.81 | ▲3.05% |
| 25-02-10 | 124.90 | ▼-0.40 | ▼-0.32% |
| 25-02-07 | 125.30 | ▼-1.27 | ▼-1% |
| 25-02-06 | 126.57 | ▲0.40 | ▲0.32% |
| 25-02-05 | 126.17 | ▲1.41 | ▲1.13% |
| 25-02-04 | 124.76 | ▼-1.87 | ▼-1.48% |
| 25-02-03 | 126.63 | ▼-0.15 | ▼-0.12% |
| 25-01-31 | 126.78 | ▼-5.99 | ▼-4.51% |
| 25-01-30 | 132.77 | ▲4.87 | ▲3.81% |
| 25-01-29 | 127.90 | ▼-1.24 | ▼-0.96% |
| 25-01-28 | 129.14 | ▲2.46 | ▲1.94% |
| 25-01-27 | 126.68 | ▲1.61 | ▲1.29% |
| 25-01-24 | 125.07 | ▼-0.86 | ▼-0.68% |
| 25-01-23 | 125.93 | ▼-1.44 | ▼-1.13% |
| 25-01-22 | 127.37 | ▼-1.38 | ▼-1.07% |
| 25-01-21 | 128.75 | ▲1.72 | ▲1.35% |
| 25-01-17 | 127.03 | ▼-0.52 | ▼-0.41% |
| 25-01-16 | 127.55 | ▲0.16 | ▲0.13% |
| 25-01-15 | 127.39 | ▲0.59 | ▲0.47% |
| 25-01-14 | 126.80 | ▲2.70 | ▲2.18% |
| 25-01-13 | 124.10 | ▼-0.50 | ▼-0.4% |
| 25-01-10 | 124.60 | ▼-1.08 | ▼-0.86% |
| 25-01-08 | 125.68 | ▲3.07 | ▲2.5% |
| 25-01-07 | 122.61 | ▲1.52 | ▲1.26% |
| 25-01-06 | 121.09 | ▼-3.57 | ▼-2.86% |
| 25-01-03 | 124.66 | ▲1.35 | ▲1.09% |
| 25-01-02 | 123.31 | ▼-0.95 | ▼-0.76% |
| 24-12-31 | 124.26 | ▼-0.01 | ▼-0.01% |
| 24-12-30 | 124.27 | ▲1.32 | ▲1.07% |
| 24-12-27 | 122.95 | ▼-0.60 | ▼-0.49% |
| 24-12-26 | 123.55 | ▲1.31 | ▲1.07% |
| 24-12-24 | 122.24 | ▲1.69 | ▲1.4% |
| 24-12-23 | 120.55 | ▼-1.40 | ▼-1.15% |
| 24-12-20 | 121.95 | ▲1.78 | ▲1.48% |
| 24-12-19 | 120.17 | ▲1.07 | ▲0.9% |
| 24-12-18 | 119.10 | ▼-1.40 | ▼-1.16% |
| 24-12-17 | 120.50 | ▼-1.45 | ▼-1.19% |
| 24-12-16 | 121.95 | ▲1.29 | ▲1.07% |
| 24-12-13 | 120.66 | ▼-0.97 | ▼-0.8% |
| 24-12-12 | 121.63 | ▼-1.10 | ▼-0.9% |
| 24-12-11 | 122.73 | ▼-0.72 | ▼-0.58% |
| 24-12-10 | 123.45 | ▲1.29 | ▲1.06% |
| 24-12-09 | 122.16 | ▼-0.95 | ▼-0.77% |
| 24-12-06 | 123.11 | ▲0.35 | ▲0.29% |
| 24-12-05 | 122.76 | ▼-0.91 | ▼-0.74% |
| 24-12-04 | 123.67 | ▲0.09 | ▲0.07% |
| 24-12-03 | 123.58 | ▼-0.83 | ▼-0.67% |
| 24-12-02 | 124.41 | ▲1.60 | ▲1.3% |
| 24-11-29 | 122.81 | ▼-0.89 | ▼-0.72% |
| 24-11-27 | 123.70 | ▼-0.84 | ▼-0.67% |
| 24-11-26 | 124.54 | ▼-1.06 | ▼-0.84% |
| 24-11-25 | 125.60 | ▲1.68 | ▲1.36% |
| 24-11-22 | 123.92 | ▲1.91 | ▲1.57% |
| 24-11-21 | 122.01 | ▲1.45 | ▲1.2% |
| 24-11-20 | 120.56 | ▲0.26 | ▲0.22% |
| 24-11-19 | 120.30 | ▲1.43 | ▲1.2% |
| 24-11-18 | 118.87 | ▼-1.89 | ▼-1.57% |
| 24-11-15 | 120.76 | ▼-1.52 | ▼-1.24% |
| 24-11-14 | 122.28 | ▼-4.47 | ▼-3.53% |
| 24-11-13 | 126.75 | ▼-2.03 | ▼-1.58% |
| 24-11-12 | 128.78 | ▼-1.05 | ▼-0.81% |
| 24-11-11 | 129.83 | ▲2.40 | ▲1.88% |
| 24-11-08 | 127.43 | ▼-0.23 | ▼-0.18% |
| 24-11-07 | 127.66 | ▼-0.47 | ▼-0.37% |
| 24-11-06 | 128.13 | ▲7.81 | ▲6.49% |
| 24-11-05 | 120.32 | ▲2.12 | ▲1.79% |
| 24-11-04 | 118.20 | ▲3.13 | ▲2.72% |
| 24-11-01 | 115.07 | ▼-0.66 | ▼-0.57% |
| 24-10-31 | 115.73 | ▼-0.42 | ▼-0.36% |
| 24-10-30 | 116.15 | ▲11.16 | ▲10.63% |
| 24-10-29 | 104.99 | ▲0.85 | ▲0.82% |
| 24-10-28 | 104.14 | ▲0.66 | ▲0.64% |
| 24-10-25 | 103.48 | ▼-0.63 | ▼-0.61% |
| 24-10-24 | 104.11 | ▼-2.43 | ▼-2.28% |
| 24-10-23 | 106.54 | ▼-1.73 | ▼-1.6% |
| 24-10-22 | 108.27 | ▲0.11 | ▲0.1% |
| 24-10-21 | 108.16 | ▲0.13 | ▲0.12% |
| 24-10-18 | 108.03 | ▲0.33 | ▲0.31% |
| 24-10-17 | 107.70 | ▲0.63 | ▲0.59% |
| 24-10-16 | 107.07 | ▼-0.95 | ▼-0.88% |
| 24-10-15 | 108.02 | ▲1.13 | ▲1.06% |
| 24-10-14 | 106.89 | ▲0.28 | ▲0.26% |
| 24-10-11 | 106.61 | ▲1.22 | ▲1.16% |
| 24-10-10 | 105.39 | ▼-0.36 | ▼-0.34% |
| 24-10-09 | 105.75 | ▼-0.28 | ▼-0.26% |
| 24-10-08 | 106.03 | ▲0.38 | ▲0.36% |
| 24-10-07 | 105.65 | ▼-1.21 | ▼-1.13% |
| 24-10-04 | 106.86 | ▲1.85 | ▲1.76% |
| 24-10-03 | 105.01 | ▼-1.02 | ▼-0.96% |
| 24-10-02 | 106.03 | ▼-1.55 | ▼-1.44% |
| 24-10-01 | 107.58 | ▼-1.12 | ▼-1.03% |
| 24-09-30 | 108.70 | ▲0.69 | ▲0.64% |
| 24-09-27 | 108.01 | ▼-0.09 | ▼-0.08% |
| 24-09-26 | 108.10 | ▼-0.17 | ▼-0.16% |
| 24-09-25 | 108.27 | ▼-0.84 | ▼-0.77% |
| 24-09-24 | 109.11 | ▼-0.27 | ▼-0.25% |
| 24-09-23 | 109.38 | ▼-1.17 | ▼-1.06% |
| 24-09-20 | 110.55 | ▲0.72 | ▲0.66% |
| 24-09-19 | 109.83 | ▲2.93 | ▲2.74% |
| 24-09-18 | 106.90 | ▼-0.47 | ▼-0.44% |
| 24-09-17 | 107.37 | ▲0.22 | ▲0.21% |
| 24-09-16 | 107.15 | ▼-0.27 | ▼-0.25% |
| 24-09-13 | 107.42 | ▲1.67 | ▲1.58% |
| 24-09-12 | 105.75 | ▲0.82 | ▲0.78% |
| 24-09-11 | 104.93 | ▼-0.59 | ▼-0.56% |
| 24-09-10 | 105.52 | ▼-0.05 | ▼-0.05% |
| 24-09-09 | 105.57 | ▲1.12 | ▲1.07% |
| 24-09-06 | 104.45 | ▼-2.77 | ▼-2.58% |
| 24-09-05 | 107.22 | ▼-0.86 | ▼-0.8% |
| 24-09-04 | 108.08 | ▼-0.78 | ▼-0.72% |
| 24-09-03 | 108.86 | ▼-1.58 | ▼-1.43% |
| 24-08-30 | 110.44 | ▲2.50 | ▲2.32% |
| 24-08-29 | 107.94 | ▲1.24 | ▲1.16% |
| 24-08-28 | 106.70 | ▼-1.09 | ▼-1.01% |
| 24-08-27 | 107.79 | ▲0.22 | ▲0.2% |
| 24-08-26 | 107.57 | ▼-0.07 | ▼-0.07% |
| 24-08-23 | 107.64 | ▲2.35 | ▲2.23% |
| 24-08-22 | 105.29 | ▼-0.64 | ▼-0.6% |
| 24-08-21 | 105.93 | ▲0.61 | ▲0.58% |
| 24-08-20 | 105.32 | ▲0.11 | ▲0.1% |
| 24-08-19 | 105.21 | ▲0.45 | ▲0.43% |
| 24-08-16 | 104.76 | ▼-0.74 | ▼-0.7% |
| 24-08-15 | 105.50 | ▲1.95 | ▲1.88% |
| 24-08-14 | 103.55 | ▼-1.18 | ▼-1.13% |
| 24-08-13 | 104.73 | ▲1.22 | ▲1.18% |
| 24-08-12 | 103.51 | ▼-0.05 | ▼-0.05% |
| 24-08-09 | 103.56 | ▲0.44 | ▲0.43% |
| 24-08-08 | 103.12 | ▲0.93 | ▲0.91% |
| 24-08-07 | 102.19 | ▼-0.49 | ▼-0.48% |
| 24-08-06 | 102.68 | ▼-2.04 | ▼-1.95% |
| 24-08-05 | 104.72 | ▼-3.79 | ▼-3.49% |
| 24-08-02 | 108.51 | ▼-3.84 | ▼-3.42% |
| 24-08-01 | 112.35 | ▲2.34 | ▲2.13% |
| 24-07-31 | 110.01 | ▼-2.92 | ▼-2.59% |
| 24-07-30 | 112.93 | ▼-0.57 | ▼-0.5% |
| 24-07-29 | 113.50 | ▲2.58 | ▲2.33% |
| 24-07-26 | 110.92 | ▲1.62 | ▲1.48% |
| 24-07-25 | 109.30 | ▲0.32 | ▲0.29% |
| 24-07-24 | 108.98 | ▼-1.47 | ▼-1.33% |
| 24-07-23 | 110.45 | ▲0.84 | ▲0.77% |
| 24-07-22 | 109.61 | ▲2.40 | ▲2.24% |
| 24-07-19 | 107.21 | ▼-0.40 | ▼-0.37% |
| 24-07-18 | 107.61 | ▲0.40 | ▲0.37% |
| 24-07-17 | 107.21 | ▼-1.54 | ▼-1.42% |
| 24-07-16 | 108.75 | ▲4.53 | ▲4.35% |
| 24-07-15 | 104.22 | ▲2.12 | ▲2.08% |
| 24-07-12 | 102.10 | ▲3.08 | ▲3.11% |
| 24-07-11 | 99.02 | ▲2.07 | ▲2.14% |
| 24-07-10 | 96.95 | ▼-0.98 | ▼-1% |
| 24-07-09 | 97.93 | ▼-0.37 | ▼-0.38% |
| 24-07-08 | 98.30 | ▲0.21 | ▲0.21% |
| 24-07-05 | 98.09 | ▲0.40 | ▲0.41% |
| 24-07-03 | 97.69 | ▼-1.57 | ▼-1.58% |
| 24-07-02 | 99.26 | ▲0.63 | ▲0.64% |
| 24-07-01 | 98.63 | ▲0.13 | ▲0.13% |
| 24-06-28 | 98.50 | ▲0.88 | ▲0.9% |
| 24-06-27 | 97.62 | ▼-0.28 | ▼-0.29% |
| 24-06-26 | 97.90 | ▼-0.96 | ▼-0.97% |
| 24-06-25 | 98.86 | ▲1.34 | ▲1.37% |
| 24-06-24 | 97.52 | ▼-0.64 | ▼-0.65% |
| 24-06-21 | 98.16 | ▲1.13 | ▲1.16% |
| 24-06-20 | 97.03 | ▲0.28 | ▲0.29% |
| 24-06-18 | 96.75 | ▲0.01 | ▲0.01% |
| 24-06-17 | 96.74 | ▲1.79 | ▲1.89% |
| 24-06-14 | 94.95 | ▼-1.22 | ▼-1.27% |
| 24-06-13 | 96.17 | ▼-1.27 | ▼-1.3% |
| 24-06-12 | 97.44 | ▲0.24 | ▲0.25% |
| 24-06-11 | 97.20 | ▼-0.18 | ▼-0.18% |
| 24-06-10 | 97.38 | ▲0.02 | ▲0.02% |
| 24-06-07 | 97.36 | ▲1.24 | ▲1.29% |
| 24-06-06 | 96.12 | ▲1.63 | ▲1.73% |
| 24-06-05 | 94.49 | ▲3.27 | ▲3.58% |
| 24-06-04 | 91.22 | ▲1.33 | ▲1.48% |
| 24-06-03 | 89.89 | ▲1.58 | ▲1.79% |
| 24-05-31 | 88.31 | ▲2.39 | ▲2.78% |
| 24-05-30 | 85.92 | ▼-0.18 | ▼-0.21% |
| 24-05-29 | 86.10 | ▼-1.96 | ▼-2.23% |
| 24-05-28 | 88.06 | ▲0.89 | ▲1.02% |
| 24-05-24 | 87.17 | ▲1.59 | ▲1.86% |
| 24-05-23 | 85.58 | ▲0.36 | ▲0.42% |
| 24-05-22 | 85.22 | ▼-0.20 | ▼-0.23% |
| 24-05-21 | 85.42 | ▼-1.29 | ▼-1.49% |
| 24-05-20 | 86.71 | ▼-0.95 | ▼-1.08% |
| 24-05-17 | 87.66 | ▼-0.06 | ▼-0.07% |
| 24-05-16 | 87.72 | ▲1.12 | ▲1.29% |
| 24-05-15 | 86.60 | ▼-0.52 | ▼-0.6% |
| 24-05-14 | 87.12 | ▼-0.21 | ▼-0.24% |
| 24-05-13 | 87.33 | ▼-0.23 | ▼-0.26% |
| 24-05-10 | 87.56 | ▲0.56 | ▲0.64% |
| 24-05-09 | 87.00 | ▼-0.09 | ▼-0.1% |
| 24-05-08 | 87.09 | ▼-0.57 | ▼-0.65% |
| 24-05-07 | 87.66 | ▲0.70 | ▲0.8% |
| 24-05-06 | 86.96 | ▲0.64 | ▲0.74% |
| 24-05-03 | 86.32 | ▲0.68 | ▲0.79% |
| 24-05-02 | 85.64 | ▼-1.43 | ▼-1.64% |
| 24-05-01 | 87.07 | ▼-6.17 | ▼-6.62% |
| 24-04-30 | 93.24 | ▼-0.44 | ▼-0.47% |
| 24-04-29 | 93.68 | ▲0.05 | ▲0.05% |
| 24-04-26 | 93.63 | ▼-0.18 | ▼-0.19% |
| 24-04-25 | 93.81 | ▲0.37 | ▲0.4% |
| 24-04-24 | 93.44 | ▲0.45 | ▲0.48% |
| 24-04-23 | 92.99 | ▼-0.21 | ▼-0.23% |
| 24-04-22 | 93.20 | ▲0.88 | ▲0.95% |
| 24-04-19 | 92.32 | ▲1.88 | ▲2.08% |
| 24-04-18 | 90.44 | ▼-0.80 | ▼-0.88% |
| 24-04-17 | 91.24 | ▲0.57 | ▲0.63% |
| 24-04-16 | 90.67 | ▼-0.48 | ▼-0.53% |