[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Interactive Brokers : ( IBKR:US )
172.99USD ▲ 1.64 (0.96%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 172.99 | ▲1.64 | ▲0.96% |
| 25-04-11 | 171.35 | ▲7.04 | ▲4.28% |
| 25-04-10 | 164.31 | ▼-6.41 | ▼-3.75% |
| 25-04-09 | 170.72 | ▲23.70 | ▲16.12% |
| 25-04-08 | 147.02 | ▲2.73 | ▲1.89% |
| 25-04-07 | 144.29 | ▼-1.79 | ▼-1.23% |
| 25-04-04 | 146.08 | ▼-13.40 | ▼-8.4% |
| 25-04-03 | 159.48 | ▼-14.83 | ▼-8.51% |
| 25-04-02 | 174.31 | ▲1.23 | ▲0.71% |
| 25-04-01 | 173.08 | ▲7.49 | ▲4.52% |
| 25-03-31 | 165.59 | ▲0.87 | ▲0.53% |
| 25-03-28 | 164.72 | ▼-4.28 | ▼-2.53% |
| 25-03-27 | 169.00 | ▼-4.94 | ▼-2.84% |
| 25-03-26 | 173.94 | ▼-5.46 | ▼-3.04% |
| 25-03-25 | 179.40 | ▼-0.54 | ▼-0.3% |
| 25-03-24 | 179.94 | ▲6.58 | ▲3.8% |
| 25-03-21 | 173.36 | ▼-2.50 | ▼-1.42% |
| 25-03-20 | 175.86 | ▼-2.29 | ▼-1.29% |
| 25-03-19 | 178.15 | ▲5.46 | ▲3.16% |
| 25-03-18 | 172.69 | ▼-1.71 | ▼-0.98% |
| 25-03-17 | 174.40 | ▲6.29 | ▲3.74% |
| 25-03-14 | 168.11 | ▲7.08 | ▲4.4% |
| 25-03-13 | 161.03 | ▼-10.11 | ▼-5.91% |
| 25-03-12 | 171.14 | ▲0.80 | ▲0.47% |
| 25-03-11 | 170.34 | ▲3.18 | ▲1.9% |
| 25-03-10 | 167.16 | ▼-25.01 | ▼-13.01% |
| 25-03-07 | 192.17 | ▲2.47 | ▲1.3% |
| 25-03-06 | 189.70 | ▼-6.99 | ▼-3.55% |
| 25-03-05 | 196.69 | ▲0.66 | ▲0.34% |
| 25-03-04 | 196.03 | ▼-5.50 | ▼-2.73% |
| 25-03-03 | 201.53 | ▼-2.87 | ▼-1.4% |
| 25-02-28 | 204.40 | ▲0.90 | ▲0.44% |
| 25-02-27 | 203.50 | ▼-3.16 | ▼-1.53% |
| 25-02-26 | 206.66 | ▲5.72 | ▲2.85% |
| 25-02-25 | 200.94 | ▼-13.67 | ▼-6.37% |
| 25-02-24 | 214.61 | ▼-4.12 | ▼-1.88% |
| 25-02-21 | 218.73 | ▼-7.27 | ▼-3.22% |
| 25-02-20 | 226.00 | ▼-6.65 | ▼-2.86% |
| 25-02-19 | 232.65 | ▼-2.88 | ▼-1.22% |
| 25-02-18 | 235.53 | ▲1.41 | ▲0.6% |
| 25-02-14 | 234.12 | ▼-0.73 | ▼-0.31% |
| 25-02-13 | 234.85 | ▲4.65 | ▲2.02% |
| 25-02-12 | 230.20 | ▲8.73 | ▲3.94% |
| 25-02-11 | 221.47 | ▼-4.72 | ▼-2.09% |
| 25-02-10 | 226.19 | ▼-4.95 | ▼-2.14% |
| 25-02-07 | 231.14 | ▲2.91 | ▲1.28% |
| 25-02-06 | 228.23 | ▼-5.22 | ▼-2.24% |
| 25-02-05 | 233.45 | ▲11.97 | ▲5.4% |
| 25-02-04 | 221.48 | ▼-2.00 | ▼-0.89% |
| 25-02-03 | 223.48 | ▲6.04 | ▲2.78% |
| 25-01-31 | 217.44 | ▼-1.73 | ▼-0.79% |
| 25-01-30 | 219.17 | ▲7.92 | ▲3.75% |
| 25-01-29 | 211.25 | ▲3.50 | ▲1.68% |
| 25-01-28 | 207.75 | ▲3.88 | ▲1.9% |
| 25-01-27 | 203.87 | ▼-15.12 | ▼-6.9% |
| 25-01-24 | 218.99 | ▲10.44 | ▲5.01% |
| 25-01-23 | 208.55 | ▼-1.23 | ▼-0.59% |
| 25-01-22 | 209.78 | ▲16.95 | ▲8.79% |
| 25-01-21 | 192.83 | ▲2.74 | ▲1.44% |
| 25-01-17 | 190.09 | ▲1.93 | ▲1.03% |
| 25-01-16 | 188.16 | ▲2.31 | ▲1.24% |
| 25-01-15 | 185.85 | ▲3.21 | ▲1.76% |
| 25-01-14 | 182.64 | ▼-0.62 | ▼-0.34% |
| 25-01-13 | 183.26 | ▼-1.95 | ▼-1.05% |
| 25-01-10 | 185.21 | ▼-5.68 | ▼-2.98% |
| 25-01-08 | 190.89 | ▼-0.28 | ▼-0.15% |
| 25-01-07 | 191.17 | ▲1.10 | ▲0.58% |
| 25-01-06 | 190.07 | ▲6.35 | ▲3.46% |
| 25-01-03 | 183.72 | ▲1.22 | ▲0.67% |
| 25-01-02 | 182.50 | ▲5.83 | ▲3.3% |
| 24-12-31 | 176.67 | ▼-2.28 | ▼-1.27% |
| 24-12-30 | 178.95 | ▼-0.05 | ▼-0.03% |
| 24-12-27 | 179.00 | ▼-2.11 | ▼-1.17% |
| 24-12-26 | 181.11 | ▲0.61 | ▲0.34% |
| 24-12-24 | 180.50 | ▲2.90 | ▲1.63% |
| 24-12-23 | 177.60 | ▲1.68 | ▲0.95% |
| 24-12-20 | 175.92 | ▲2.13 | ▲1.23% |
| 24-12-19 | 173.79 | -0.00 | -0% |
| 24-12-18 | 173.79 | ▼-5.11 | ▼-2.86% |
| 24-12-17 | 178.90 | ▼-1.30 | ▼-0.72% |
| 24-12-16 | 180.20 | ▲0.71 | ▲0.4% |
| 24-12-13 | 179.49 | ▼-0.82 | ▼-0.45% |
| 24-12-12 | 180.31 | ▼-0.47 | ▼-0.26% |
| 24-12-11 | 180.78 | ▲4.78 | ▲2.72% |
| 24-12-10 | 176.00 | ▼-4.17 | ▼-2.31% |
| 24-12-09 | 180.17 | ▼-6.79 | ▼-3.63% |
| 24-12-06 | 186.96 | ▲0.06 | ▲0.03% |
| 24-12-05 | 186.90 | ▲0.93 | ▲0.5% |
| 24-12-04 | 185.97 | ▼-0.92 | ▼-0.49% |
| 24-12-03 | 186.89 | ▲1.21 | ▲0.65% |
| 24-12-02 | 185.68 | ▼-5.41 | ▼-2.83% |
| 24-11-29 | 191.09 | ▼-0.22 | ▼-0.11% |
| 24-11-27 | 191.31 | ▼-1.64 | ▼-0.85% |
| 24-11-26 | 192.95 | ▲1.97 | ▲1.03% |
| 24-11-25 | 190.98 | ▼-0.64 | ▼-0.33% |
| 24-11-22 | 191.62 | ▼-0.09 | ▼-0.05% |
| 24-11-21 | 191.71 | ▲3.85 | ▲2.05% |
| 24-11-20 | 187.86 | ▲2.35 | ▲1.27% |
| 24-11-19 | 185.51 | ▲2.90 | ▲1.59% |
| 24-11-18 | 182.61 | ▲2.40 | ▲1.33% |
| 24-11-15 | 180.21 | ▲2.31 | ▲1.3% |
| 24-11-14 | 177.90 | ▼-0.75 | ▼-0.42% |
| 24-11-13 | 178.65 | ▼-0.90 | ▼-0.5% |
| 24-11-12 | 179.55 | ▲0.06 | ▲0.03% |
| 24-11-11 | 179.49 | ▲9.75 | ▲5.74% |
| 24-11-08 | 169.74 | ▲3.07 | ▲1.84% |
| 24-11-07 | 166.67 | ▼-5.02 | ▼-2.92% |
| 24-11-06 | 171.69 | ▲16.78 | ▲10.83% |
| 24-11-05 | 154.91 | ▲0.98 | ▲0.64% |
| 24-11-04 | 153.93 | ▲0.15 | ▲0.1% |
| 24-11-01 | 153.78 | ▲1.20 | ▲0.79% |
| 24-10-31 | 152.58 | ▼-1.66 | ▼-1.08% |
| 24-10-30 | 154.24 | ▲1.40 | ▲0.92% |
| 24-10-29 | 152.84 | ▲1.85 | ▲1.23% |
| 24-10-28 | 150.99 | ▲3.82 | ▲2.6% |
| 24-10-25 | 147.17 | ▼-1.03 | ▼-0.7% |
| 24-10-24 | 148.20 | ▲0.76 | ▲0.52% |
| 24-10-23 | 147.44 | ▼-1.22 | ▼-0.82% |
| 24-10-22 | 148.66 | ▼-0.98 | ▼-0.65% |
| 24-10-21 | 149.64 | ▲0.83 | ▲0.56% |
| 24-10-18 | 148.81 | ▼-0.62 | ▼-0.41% |
| 24-10-17 | 149.43 | ▲2.65 | ▲1.81% |
| 24-10-16 | 146.78 | ▼-6.20 | ▼-4.05% |
| 24-10-15 | 152.98 | ▲1.68 | ▲1.11% |
| 24-10-14 | 151.30 | ▲0.16 | ▲0.11% |
| 24-10-11 | 151.14 | ▲2.51 | ▲1.69% |
| 24-10-10 | 148.63 | ▼-0.90 | ▼-0.6% |
| 24-10-09 | 149.53 | ▲1.94 | ▲1.31% |
| 24-10-08 | 147.59 | ▼-0.98 | ▼-0.66% |
| 24-10-07 | 148.57 | ▲0.72 | ▲0.49% |
| 24-10-04 | 147.85 | ▲3.07 | ▲2.12% |
| 24-10-03 | 144.78 | ▲2.16 | ▲1.51% |
| 24-10-02 | 142.62 | ▲4.35 | ▲3.15% |
| 24-10-01 | 138.27 | ▼-1.09 | ▼-0.78% |
| 24-09-30 | 139.36 | ▲1.83 | ▲1.33% |
| 24-09-27 | 137.53 | ▲0.81 | ▲0.59% |
| 24-09-26 | 136.72 | ▲0.52 | ▲0.38% |
| 24-09-25 | 136.20 | ▲0.09 | ▲0.07% |
| 24-09-24 | 136.11 | ▲0.92 | ▲0.68% |
| 24-09-23 | 135.19 | ▲2.17 | ▲1.63% |
| 24-09-20 | 133.02 | ▲0.57 | ▲0.43% |
| 24-09-19 | 132.45 | ▲2.27 | ▲1.74% |
| 24-09-18 | 130.18 | ▼-1.63 | ▼-1.24% |
| 24-09-17 | 131.81 | ▲3.22 | ▲2.5% |
| 24-09-16 | 128.59 | ▲0.52 | ▲0.41% |
| 24-09-13 | 128.07 | ▲4.47 | ▲3.62% |
| 24-09-12 | 123.60 | ▲0.83 | ▲0.68% |
| 24-09-11 | 122.77 | ▲0.72 | ▲0.59% |
| 24-09-10 | 122.05 | ▼-2.17 | ▼-1.75% |
| 24-09-09 | 124.22 | ▲1.68 | ▲1.37% |
| 24-09-06 | 122.54 | ▼-3.52 | ▼-2.79% |
| 24-09-05 | 126.06 | ▲0.54 | ▲0.43% |
| 24-09-04 | 125.52 | ▼-1.88 | ▼-1.48% |
| 24-09-03 | 127.40 | ▼-1.49 | ▼-1.16% |
| 24-08-30 | 128.89 | ▲1.82 | ▲1.43% |
| 24-08-29 | 127.07 | ▲0.75 | ▲0.59% |
| 24-08-28 | 126.32 | ▼-0.80 | ▼-0.63% |
| 24-08-27 | 127.12 | ▲2.82 | ▲2.27% |
| 24-08-26 | 124.30 | ▲0.90 | ▲0.73% |
| 24-08-23 | 123.40 | ▼-0.70 | ▼-0.56% |
| 24-08-22 | 124.10 | ▲0.75 | ▲0.61% |
| 24-08-21 | 123.35 | ▲2.59 | ▲2.14% |
| 24-08-20 | 120.76 | ▼-1.19 | ▼-0.98% |
| 24-08-19 | 121.95 | ▲1.09 | ▲0.9% |
| 24-08-16 | 120.86 | ▲0.60 | ▲0.5% |
| 24-08-15 | 120.26 | ▲2.20 | ▲1.86% |
| 24-08-14 | 118.06 | ▲0.48 | ▲0.41% |
| 24-08-13 | 117.58 | ▼-0.35 | ▼-0.3% |
| 24-08-12 | 117.93 | ▲1.38 | ▲1.18% |
| 24-08-09 | 116.55 | ▲1.07 | ▲0.93% |
| 24-08-08 | 115.48 | ▲2.71 | ▲2.4% |
| 24-08-07 | 112.77 | ▲2.25 | ▲2.04% |
| 24-08-06 | 110.52 | ▲1.87 | ▲1.72% |
| 24-08-05 | 108.65 | ▼-3.88 | ▼-3.45% |
| 24-08-02 | 112.53 | ▼-6.48 | ▼-5.44% |
| 24-08-01 | 119.01 | ▼-0.26 | ▼-0.22% |
| 24-07-31 | 119.27 | ▲0.31 | ▲0.26% |
| 24-07-30 | 118.96 | ▼-0.67 | ▼-0.56% |
| 24-07-29 | 119.63 | ▲0.83 | ▲0.7% |
| 24-07-26 | 118.80 | ▲0.23 | ▲0.19% |
| 24-07-25 | 118.57 | ▲0.45 | ▲0.38% |
| 24-07-24 | 118.12 | ▼-3.95 | ▼-3.24% |
| 24-07-23 | 122.07 | ▼-0.23 | ▼-0.19% |
| 24-07-22 | 122.30 | ▲1.65 | ▲1.37% |
| 24-07-19 | 120.65 | ▲1.05 | ▲0.88% |
| 24-07-18 | 119.60 | ▼-3.77 | ▼-3.06% |
| 24-07-17 | 123.37 | ▼-0.29 | ▼-0.23% |
| 24-07-16 | 123.66 | ▼-1.00 | ▼-0.8% |
| 24-07-15 | 124.66 | ▲3.05 | ▲2.51% |
| 24-07-12 | 121.61 | ▲0.56 | ▲0.46% |
| 24-07-11 | 121.05 | ▼-3.77 | ▼-3.02% |
| 24-07-10 | 124.82 | ▼-0.43 | ▼-0.34% |
| 24-07-09 | 125.25 | ▲1.78 | ▲1.44% |
| 24-07-08 | 123.47 | ▼-0.51 | ▼-0.41% |
| 24-07-05 | 123.98 | ▼-1.55 | ▼-1.23% |
| 24-07-03 | 125.53 | ▼-2.17 | ▼-1.7% |
| 24-07-02 | 127.70 | ▲0.95 | ▲0.75% |
| 24-07-01 | 126.75 | ▲4.15 | ▲3.38% |
| 24-06-28 | 122.60 | ▼-0.39 | ▼-0.32% |
| 24-06-27 | 122.99 | ▼-0.01 | ▼-0.01% |
| 24-06-26 | 123.00 | ▲0.89 | ▲0.73% |
| 24-06-25 | 122.11 | ▲1.05 | ▲0.87% |
| 24-06-24 | 121.06 | ▲0.88 | ▲0.73% |
| 24-06-21 | 120.18 | ▼-0.07 | ▼-0.06% |
| 24-06-20 | 120.25 | ▲0.51 | ▲0.43% |
| 24-06-18 | 119.74 | ▼-1.32 | ▼-1.09% |
| 24-06-17 | 121.06 | ▲0.92 | ▲0.77% |
| 24-06-14 | 120.14 | ▼-1.13 | ▼-0.93% |
| 24-06-13 | 121.27 | ▼-0.44 | ▼-0.36% |
| 24-06-12 | 121.71 | ▼-1.64 | ▼-1.33% |
| 24-06-11 | 123.35 | ▼-2.11 | ▼-1.68% |
| 24-06-10 | 125.46 | ▲1.72 | ▲1.39% |
| 24-06-07 | 123.74 | ▲1.13 | ▲0.92% |
| 24-06-06 | 122.61 | ▼-2.85 | ▼-2.27% |
| 24-06-05 | 125.46 | ▲0.76 | ▲0.61% |
| 24-06-04 | 124.70 | ▼-1.89 | ▼-1.49% |
| 24-06-03 | 126.59 | ▲0.87 | ▲0.69% |
| 24-05-31 | 125.72 | ▼-1.82 | ▼-1.43% |
| 24-05-30 | 127.54 | ▼-0.41 | ▼-0.32% |
| 24-05-29 | 127.95 | ▼-0.65 | ▼-0.51% |
| 24-05-28 | 128.60 | ▲0.60 | ▲0.47% |
| 24-05-24 | 128.00 | ▲3.58 | ▲2.88% |
| 24-05-23 | 124.42 | ▼-0.64 | ▼-0.51% |
| 24-05-22 | 125.06 | ▼-1.54 | ▼-1.22% |
| 24-05-21 | 126.60 | ▲1.05 | ▲0.84% |
| 24-05-20 | 125.55 | ▲1.73 | ▲1.4% |
| 24-05-17 | 123.82 | ▲2.00 | ▲1.64% |
| 24-05-16 | 121.82 | ▼-0.19 | ▼-0.16% |
| 24-05-15 | 122.01 | ▲0.21 | ▲0.17% |
| 24-05-14 | 121.80 | ▲1.55 | ▲1.29% |
| 24-05-13 | 120.25 | ▲0.14 | ▲0.12% |
| 24-05-10 | 120.11 | ▲0.98 | ▲0.82% |
| 24-05-09 | 119.13 | ▼-0.59 | ▼-0.49% |
| 24-05-08 | 119.72 | ▼-0.82 | ▼-0.68% |
| 24-05-07 | 120.54 | ▼-1.45 | ▼-1.19% |
| 24-05-06 | 121.99 | ▲1.87 | ▲1.56% |
| 24-05-03 | 120.12 | ▲0.32 | ▲0.27% |
| 24-05-02 | 119.80 | ▲2.90 | ▲2.48% |
| 24-05-01 | 116.90 | ▲1.78 | ▲1.55% |
| 24-04-30 | 115.12 | ▼-1.61 | ▼-1.38% |
| 24-04-29 | 116.73 | ▲0.58 | ▲0.5% |
| 24-04-26 | 116.15 | ▼-1.19 | ▼-1.01% |
| 24-04-25 | 117.34 | ▲1.70 | ▲1.47% |
| 24-04-24 | 115.64 | ▲0.95 | ▲0.83% |
| 24-04-23 | 114.69 | ▲1.57 | ▲1.39% |
| 24-04-22 | 113.12 | ▲1.57 | ▲1.41% |
| 24-04-19 | 111.55 | ▲0.95 | ▲0.86% |
| 24-04-18 | 110.60 | ▲1.37 | ▲1.25% |
| 24-04-17 | 109.23 | ▲1.84 | ▲1.71% |
| 24-04-16 | 107.39 | ▼-1.77 | ▼-1.62% |