[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
ICF International : ( ICFI:US )
85.72USD ▼ -0.13 (-0.15%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 85.72 | ▼-0.13 | ▼-0.15% |
| 25-04-24 | 85.85 | ▲1.30 | ▲1.54% |
| 25-04-23 | 84.55 | ▼-0.61 | ▼-0.72% |
| 25-04-22 | 85.16 | ▲1.78 | ▲2.13% |
| 25-04-21 | 83.38 | ▲0.40 | ▲0.48% |
| 25-04-17 | 82.98 | ▲0.19 | ▲0.23% |
| 25-04-16 | 82.79 | ▲1.95 | ▲2.41% |
| 25-04-15 | 80.84 | ▼-2.17 | ▼-2.61% |
| 25-04-14 | 83.01 | ▼-0.10 | ▼-0.12% |
| 25-04-11 | 83.11 | ▲1.07 | ▲1.3% |
| 25-04-10 | 82.04 | ▼-1.20 | ▼-1.44% |
| 25-04-09 | 83.24 | ▲4.62 | ▲5.88% |
| 25-04-08 | 78.62 | ▼-3.17 | ▼-3.88% |
| 25-04-07 | 81.79 | ▼-2.30 | ▼-2.74% |
| 25-04-04 | 84.09 | ▲0.10 | ▲0.12% |
| 25-04-03 | 83.99 | ▼-2.28 | ▼-2.64% |
| 25-04-02 | 86.27 | ▲1.87 | ▲2.22% |
| 25-04-01 | 84.40 | ▼-0.57 | ▼-0.67% |
| 25-03-31 | 84.97 | ▼-1.20 | ▼-1.39% |
| 25-03-28 | 86.17 | ▲0.18 | ▲0.21% |
| 25-03-27 | 85.99 | ▲1.65 | ▲1.96% |
| 25-03-26 | 84.34 | ▲0.23 | ▲0.27% |
| 25-03-25 | 84.11 | ▼-0.74 | ▼-0.87% |
| 25-03-24 | 84.85 | ▲0.81 | ▲0.96% |
| 25-03-21 | 84.04 | ▼-0.79 | ▼-0.93% |
| 25-03-20 | 84.83 | ▼-3.46 | ▼-3.92% |
| 25-03-19 | 88.29 | ▼-1.51 | ▼-1.68% |
| 25-03-18 | 89.80 | ▲2.79 | ▲3.21% |
| 25-03-17 | 87.01 | ▲1.15 | ▲1.34% |
| 25-03-16 | 85.86 | -0.00 | -0% |
| 25-03-14 | 85.86 | ▼-1.56 | ▼-1.78% |
| 25-03-13 | 87.42 | ▼-0.64 | ▼-0.73% |
| 25-03-12 | 88.06 | ▲0.31 | ▲0.35% |
| 25-03-11 | 87.75 | ▼-0.25 | ▼-0.28% |
| 25-03-10 | 88.00 | ▲3.35 | ▲3.96% |
| 25-03-07 | 84.65 | ▲3.50 | ▲4.31% |
| 25-03-06 | 81.15 | ▼-0.74 | ▼-0.9% |
| 25-03-05 | 81.89 | ▲1.03 | ▲1.27% |
| 25-03-04 | 80.86 | ▲3.18 | ▲4.09% |
| 25-03-03 | 77.68 | ▼-1.58 | ▼-1.99% |
| 25-02-28 | 79.26 | ▼-20.71 | ▼-20.72% |
| 25-02-27 | 99.97 | ▼-0.88 | ▼-0.87% |
| 25-02-26 | 100.85 | ▼-1.79 | ▼-1.74% |
| 25-02-25 | 102.64 | ▲2.32 | ▲2.31% |
| 25-02-24 | 100.32 | ▲0.21 | ▲0.21% |
| 25-02-21 | 100.11 | ▼-0.39 | ▼-0.39% |
| 25-02-20 | 100.50 | ▼-1.30 | ▼-1.28% |
| 25-02-19 | 101.80 | ▼-2.28 | ▼-2.19% |
| 25-02-18 | 104.08 | ▼-3.69 | ▼-3.42% |
| 25-02-14 | 107.77 | ▼-2.05 | ▼-1.87% |
| 25-02-13 | 109.82 | ▲0.80 | ▲0.73% |
| 25-02-12 | 109.02 | ▼-5.99 | ▼-5.21% |
| 25-02-11 | 115.01 | ▲0.01 | ▲0.01% |
| 25-02-10 | 115.00 | ▼-1.27 | ▼-1.09% |
| 25-02-07 | 116.27 | ▲0.66 | ▲0.57% |
| 25-02-06 | 115.61 | ▼-1.62 | ▼-1.38% |
| 25-02-05 | 117.23 | ▲0.27 | ▲0.23% |
| 25-02-04 | 116.96 | ▼-0.78 | ▼-0.66% |
| 25-02-03 | 117.74 | ▲1.03 | ▲0.88% |
| 25-01-31 | 116.71 | ▼-3.14 | ▼-2.62% |
| 25-01-30 | 119.85 | ▲1.25 | ▲1.05% |
| 25-01-29 | 118.60 | ▼-2.26 | ▼-1.87% |
| 25-01-28 | 120.86 | ▼-4.57 | ▼-3.64% |
| 25-01-27 | 125.43 | ▲2.02 | ▲1.64% |
| 25-01-24 | 123.41 | ▼-3.24 | ▼-2.56% |
| 25-01-23 | 126.65 | ▼-6.17 | ▼-4.65% |
| 25-01-22 | 132.82 | ▼-0.46 | ▼-0.35% |
| 25-01-21 | 133.28 | ▲3.84 | ▲2.97% |
| 25-01-17 | 129.44 | ▲0.14 | ▲0.11% |
| 25-01-16 | 129.30 | ▲0.15 | ▲0.12% |
| 25-01-15 | 129.15 | ▲0.12 | ▲0.09% |
| 25-01-14 | 129.03 | ▲4.06 | ▲3.25% |
| 25-01-13 | 124.97 | ▲4.86 | ▲4.05% |
| 25-01-10 | 120.11 | ▲0.97 | ▲0.81% |
| 25-01-08 | 119.14 | ▲3.08 | ▲2.65% |
| 25-01-07 | 116.06 | ▲0.71 | ▲0.62% |
| 25-01-06 | 115.35 | ▼-3.47 | ▼-2.92% |
| 25-01-03 | 118.82 | ▲0.90 | ▲0.76% |
| 25-01-02 | 117.92 | ▼-1.29 | ▼-1.08% |
| 24-12-31 | 119.21 | ▲1.12 | ▲0.95% |
| 24-12-30 | 118.09 | ▼-0.37 | ▼-0.31% |
| 24-12-27 | 118.46 | ▼-0.69 | ▼-0.58% |
| 24-12-26 | 119.15 | ▲1.56 | ▲1.33% |
| 24-12-24 | 117.59 | ▼-1.31 | ▼-1.1% |
| 24-12-23 | 118.90 | ▼-0.62 | ▼-0.52% |
| 24-12-20 | 119.52 | ▼-3.21 | ▼-2.62% |
| 24-12-19 | 122.73 | ▲0.39 | ▲0.32% |
| 24-12-18 | 122.34 | ▼-4.06 | ▼-3.21% |
| 24-12-17 | 126.40 | ▲0.46 | ▲0.37% |
| 24-12-16 | 125.94 | ▲0.66 | ▲0.53% |
| 24-12-13 | 125.28 | ▼-1.62 | ▼-1.28% |
| 24-12-12 | 126.90 | ▼-1.38 | ▼-1.08% |
| 24-12-11 | 128.28 | ▼-2.99 | ▼-2.28% |
| 24-12-10 | 131.27 | ▲0.47 | ▲0.36% |
| 24-12-09 | 130.80 | ▼-1.70 | ▼-1.28% |
| 24-12-06 | 132.50 | ▼-0.50 | ▼-0.38% |
| 24-12-05 | 133.00 | ▼-2.00 | ▼-1.48% |
| 24-12-04 | 135.00 | ▼-0.38 | ▼-0.28% |
| 24-12-03 | 135.38 | ▲0.23 | ▲0.17% |
| 24-12-02 | 135.15 | ▼-3.42 | ▼-2.47% |
| 24-11-29 | 138.57 | ▲1.83 | ▲1.34% |
| 24-11-27 | 136.74 | ▼-2.45 | ▼-1.76% |
| 24-11-26 | 139.19 | ▲3.67 | ▲2.71% |
| 24-11-25 | 135.52 | ▲1.23 | ▲0.92% |
| 24-11-22 | 134.29 | ▼-1.24 | ▼-0.91% |
| 24-11-21 | 135.53 | ▼-0.95 | ▼-0.7% |
| 24-11-20 | 136.48 | ▲3.02 | ▲2.26% |
| 24-11-19 | 133.46 | ▼-1.81 | ▼-1.34% |
| 24-11-18 | 135.27 | ▼-1.93 | ▼-1.41% |
| 24-11-15 | 137.20 | ▼-17.79 | ▼-11.48% |
| 24-11-14 | 154.99 | ▼-12.35 | ▼-7.38% |
| 24-11-13 | 167.34 | ▼-1.15 | ▼-0.68% |
| 24-11-12 | 168.49 | ▼-2.08 | ▼-1.22% |
| 24-11-11 | 170.57 | ▼-1.07 | ▼-0.62% |
| 24-11-08 | 171.64 | ▲2.89 | ▲1.71% |
| 24-11-07 | 168.75 | ▼-1.06 | ▼-0.62% |
| 24-11-06 | 169.81 | ▼-1.19 | ▼-0.7% |
| 24-11-05 | 171.00 | ▲1.49 | ▲0.88% |
| 24-11-04 | 169.51 | ▲1.74 | ▲1.04% |
| 24-11-01 | 167.77 | ▼-0.82 | ▼-0.49% |
| 24-10-31 | 168.59 | ▼-2.51 | ▼-1.47% |
| 24-10-30 | 171.10 | ▲1.74 | ▲1.03% |
| 24-10-29 | 169.36 | ▼-3.58 | ▼-2.07% |
| 24-10-28 | 172.94 | ▲4.83 | ▲2.87% |
| 24-10-25 | 168.11 | ▲0.95 | ▲0.57% |
| 24-10-24 | 167.16 | ▼-2.56 | ▼-1.51% |
| 24-10-23 | 169.72 | ▲0.23 | ▲0.14% |
| 24-10-22 | 169.49 | ▼-2.40 | ▼-1.4% |
| 24-10-21 | 171.89 | ▼-1.36 | ▼-0.78% |
| 24-10-18 | 173.25 | ▼-1.80 | ▼-1.03% |
| 24-10-17 | 175.05 | ▼-1.01 | ▼-0.57% |
| 24-10-16 | 176.06 | ▲8.06 | ▲4.8% |
| 24-10-15 | 168.00 | ▼-0.02 | ▼-0.01% |
| 24-10-14 | 168.02 | ▼-0.34 | ▼-0.2% |
| 24-10-11 | 168.36 | ▲0.38 | ▲0.23% |
| 24-10-10 | 167.98 | ▼-0.65 | ▼-0.39% |
| 24-10-09 | 168.63 | ▲0.43 | ▲0.26% |
| 24-10-08 | 168.20 | ▲2.26 | ▲1.36% |
| 24-10-07 | 165.94 | ▼-0.45 | ▼-0.27% |
| 24-10-04 | 166.39 | ▲1.46 | ▲0.89% |
| 24-10-03 | 164.93 | ▲0.36 | ▲0.22% |
| 24-10-02 | 164.57 | ▼-1.82 | ▼-1.09% |
| 24-10-01 | 166.39 | ▼-0.40 | ▼-0.24% |
| 24-09-30 | 166.79 | ▲1.08 | ▲0.65% |
| 24-09-27 | 165.71 | ▲1.10 | ▲0.67% |
| 24-09-26 | 164.61 | ▼-2.71 | ▼-1.62% |
| 24-09-25 | 167.32 | ▼-1.59 | ▼-0.94% |
| 24-09-24 | 168.91 | ▼-0.57 | ▼-0.34% |
| 24-09-23 | 169.48 | ▲1.97 | ▲1.18% |
| 24-09-20 | 167.51 | ▼-0.75 | ▼-0.45% |
| 24-09-19 | 168.26 | ▲4.26 | ▲2.6% |
| 24-09-18 | 164.00 | ▼-0.76 | ▼-0.46% |
| 24-09-17 | 164.76 | ▼-4.64 | ▼-2.74% |
| 24-09-16 | 169.40 | ▲1.57 | ▲0.94% |
| 24-09-13 | 167.83 | ▲2.48 | ▲1.5% |
| 24-09-12 | 165.35 | ▲2.83 | ▲1.74% |
| 24-09-11 | 162.52 | ▼-0.16 | ▼-0.1% |
| 24-09-10 | 162.68 | ▲0.88 | ▲0.54% |
| 24-09-09 | 161.80 | ▲2.54 | ▲1.59% |
| 24-09-06 | 159.26 | ▼-3.54 | ▼-2.17% |
| 24-09-05 | 162.80 | -0.00 | -0% |
| 24-09-04 | 162.80 | ▼-0.66 | ▼-0.4% |
| 24-09-03 | 163.46 | ▼-2.30 | ▼-1.39% |
| 24-08-30 | 165.76 | ▲1.98 | ▲1.21% |
| 24-08-29 | 163.78 | ▲0.47 | ▲0.29% |
| 24-08-28 | 163.31 | ▲0.29 | ▲0.18% |
| 24-08-27 | 163.02 | ▲0.59 | ▲0.36% |
| 24-08-26 | 162.43 | ▼-0.66 | ▼-0.4% |
| 24-08-23 | 163.09 | ▲3.50 | ▲2.19% |
| 24-08-22 | 159.59 | ▼-0.58 | ▼-0.36% |
| 24-08-21 | 160.17 | ▲0.30 | ▲0.19% |
| 24-08-20 | 159.87 | ▼-0.70 | ▼-0.44% |
| 24-08-19 | 160.57 | ▲1.71 | ▲1.08% |
| 24-08-16 | 158.86 | ▲0.02 | ▲0.01% |
| 24-08-15 | 158.84 | ▲0.70 | ▲0.44% |
| 24-08-14 | 158.14 | ▲1.07 | ▲0.68% |
| 24-08-13 | 157.07 | ▲2.09 | ▲1.35% |
| 24-08-12 | 154.98 | ▼-0.98 | ▼-0.63% |
| 24-08-09 | 155.96 | ▼-1.86 | ▼-1.18% |
| 24-08-08 | 157.82 | ▲2.54 | ▲1.64% |
| 24-08-07 | 155.28 | ▲1.78 | ▲1.16% |
| 24-08-06 | 153.50 | ▲0.60 | ▲0.39% |
| 24-08-05 | 152.90 | ▼-7.51 | ▼-4.68% |
| 24-08-02 | 160.41 | ▲14.39 | ▲9.85% |
| 24-08-01 | 146.02 | ▼-1.08 | ▼-0.73% |
| 24-07-31 | 147.10 | ▲0.16 | ▲0.11% |
| 24-07-30 | 146.94 | ▲1.55 | ▲1.07% |
| 24-07-29 | 145.39 | ▲1.30 | ▲0.9% |
| 24-07-26 | 144.09 | ▲3.35 | ▲2.38% |
| 24-07-25 | 140.74 | ▲1.13 | ▲0.81% |
| 24-07-24 | 139.61 | ▼-5.50 | ▼-3.79% |
| 24-07-23 | 145.11 | ▲2.59 | ▲1.82% |
| 24-07-22 | 142.52 | ▲2.01 | ▲1.43% |
| 24-07-19 | 140.51 | ▲0.01 | ▲0.01% |
| 24-07-18 | 140.50 | ▲0.87 | ▲0.62% |
| 24-07-17 | 139.63 | ▲1.17 | ▲0.85% |
| 24-07-16 | 138.46 | ▲4.82 | ▲3.61% |
| 24-07-15 | 133.64 | ▲0.78 | ▲0.59% |
| 24-07-12 | 132.86 | ▲1.86 | ▲1.42% |
| 24-07-11 | 131.00 | ▲1.53 | ▲1.18% |
| 24-07-10 | 129.47 | ▼-0.18 | ▼-0.14% |
| 24-07-09 | 129.65 | ▼-3.12 | ▼-2.35% |
| 24-07-08 | 132.77 | ▼-1.17 | ▼-0.87% |
| 24-07-05 | 133.94 | ▼-0.44 | ▼-0.33% |
| 24-07-03 | 134.38 | ▼-0.88 | ▼-0.65% |
| 24-07-02 | 135.26 | ▼-0.65 | ▼-0.48% |
| 24-07-01 | 135.91 | ▼-12.55 | ▼-8.45% |
| 24-06-28 | 148.46 | ▼-2.87 | ▼-1.9% |
| 24-06-27 | 151.33 | ▲1.33 | ▲0.89% |
| 24-06-26 | 150.00 | ▲2.00 | ▲1.35% |
| 24-06-25 | 148.00 | ▲1.61 | ▲1.1% |
| 24-06-24 | 146.39 | ▲5.95 | ▲4.24% |
| 24-06-21 | 140.44 | ▼-0.15 | ▼-0.11% |
| 24-06-20 | 140.59 | ▲0.38 | ▲0.27% |
| 24-06-18 | 140.21 | ▼-0.08 | ▼-0.06% |
| 24-06-17 | 140.29 | ▲0.36 | ▲0.26% |
| 24-06-14 | 139.93 | ▼-0.67 | ▼-0.48% |
| 24-06-13 | 140.60 | ▼-2.76 | ▼-1.93% |
| 24-06-12 | 143.36 | ▼-2.84 | ▼-1.94% |
| 24-06-11 | 146.20 | ▲1.95 | ▲1.35% |
| 24-06-10 | 144.25 | ▲0.15 | ▲0.1% |
| 24-06-07 | 144.10 | ▲1.32 | ▲0.92% |
| 24-06-06 | 142.78 | ▲0.57 | ▲0.4% |
| 24-06-05 | 142.21 | ▲1.34 | ▲0.95% |
| 24-06-04 | 140.87 | ▲0.46 | ▲0.33% |
| 24-06-03 | 140.41 | ▼-2.34 | ▼-1.64% |
| 24-05-31 | 142.75 | ▲3.29 | ▲2.36% |
| 24-05-30 | 139.46 | ▲0.55 | ▲0.4% |
| 24-05-29 | 138.91 | ▼-1.87 | ▼-1.33% |
| 24-05-28 | 140.78 | ▼-3.37 | ▼-2.34% |
| 24-05-24 | 144.15 | ▲1.48 | ▲1.04% |
| 24-05-23 | 142.67 | ▼-0.61 | ▼-0.43% |
| 24-05-22 | 143.28 | ▼-1.45 | ▼-1% |
| 24-05-21 | 144.73 | ▼-2.50 | ▼-1.7% |
| 24-05-20 | 147.23 | ▼-2.57 | ▼-1.72% |
| 24-05-17 | 149.80 | ▲3.18 | ▲2.17% |
| 24-05-16 | 146.62 | ▲0.43 | ▲0.29% |
| 24-05-15 | 146.19 | ▼-0.31 | ▼-0.21% |
| 24-05-14 | 146.50 | ▼-1.32 | ▼-0.89% |
| 24-05-13 | 147.82 | ▼-5.20 | ▼-3.4% |
| 24-05-10 | 153.02 | ▲0.03 | ▲0.02% |
| 24-05-09 | 152.99 | ▲1.49 | ▲0.98% |
| 24-05-08 | 151.50 | ▲0.90 | ▲0.6% |
| 24-05-07 | 150.60 | ▼-0.65 | ▼-0.43% |
| 24-05-06 | 151.25 | ▲2.71 | ▲1.82% |
| 24-05-03 | 148.54 | ▲2.27 | ▲1.55% |
| 24-05-02 | 146.27 | ▲2.34 | ▲1.63% |
| 24-05-01 | 143.93 | ▼-0.36 | ▼-0.25% |
| 24-04-30 | 144.29 | ▼-0.08 | ▼-0.06% |