[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
YTE : ( INCY:US )
59.22USD ▲ 2.35 (4.13%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 59.22 | ▲2.35 | ▲4.13% |
| 25-04-11 | 56.87 | ▲1.70 | ▲3.08% |
| 25-04-10 | 55.17 | ▼-3.69 | ▼-6.27% |
| 25-04-09 | 58.86 | ▲1.89 | ▲3.32% |
| 25-04-08 | 56.97 | ▼-3.32 | ▼-5.51% |
| 25-04-07 | 60.29 | ▼-0.29 | ▼-0.48% |
| 25-04-04 | 60.58 | ▼-1.88 | ▼-3.01% |
| 25-04-03 | 62.46 | ▲0.13 | ▲0.21% |
| 25-04-02 | 62.33 | ▲1.42 | ▲2.33% |
| 25-04-01 | 60.91 | ▲0.36 | ▲0.59% |
| 25-03-31 | 60.55 | ▼-0.05 | ▼-0.08% |
| 25-03-28 | 60.60 | ▼-0.08 | ▼-0.13% |
| 25-03-27 | 60.68 | ▼-0.58 | ▼-0.95% |
| 25-03-26 | 61.26 | ▼-0.82 | ▼-1.32% |
| 25-03-25 | 62.08 | ▼-0.70 | ▼-1.12% |
| 25-03-24 | 62.78 | ▲0.86 | ▲1.39% |
| 25-03-21 | 61.92 | ▲1.34 | ▲2.21% |
| 25-03-20 | 60.58 | ▲0.24 | ▲0.4% |
| 25-03-19 | 60.34 | ▲0.34 | ▲0.57% |
| 25-03-18 | 60.00 | ▼-2.01 | ▼-3.24% |
| 25-03-17 | 62.01 | ▼-5.85 | ▼-8.62% |
| 25-03-14 | 67.86 | ▲0.15 | ▲0.22% |
| 25-03-13 | 67.71 | ▼-0.02 | ▼-0.03% |
| 25-03-12 | 67.73 | ▼-0.34 | ▼-0.5% |
| 25-03-11 | 68.07 | ▼-3.06 | ▼-4.3% |
| 25-03-10 | 71.13 | ▲0.34 | ▲0.48% |
| 25-03-07 | 70.79 | ▲0.70 | ▲1% |
| 25-03-06 | 70.09 | ▲0.28 | ▲0.4% |
| 25-03-05 | 69.81 | ▲0.13 | ▲0.19% |
| 25-03-04 | 69.68 | ▼-0.58 | ▼-0.83% |
| 25-03-03 | 70.26 | ▼-3.24 | ▼-4.41% |
| 25-02-28 | 73.50 | ▲0.32 | ▲0.44% |
| 25-02-27 | 73.18 | ▼-1.12 | ▼-1.51% |
| 25-02-26 | 74.30 | ▼-0.10 | ▼-0.13% |
| 25-02-25 | 74.40 | ▲0.39 | ▲0.53% |
| 25-02-24 | 74.01 | ▲1.90 | ▲2.63% |
| 25-02-21 | 72.11 | ▲0.73 | ▲1.02% |
| 25-02-20 | 71.38 | ▲1.22 | ▲1.74% |
| 25-02-19 | 70.16 | ▼-1.11 | ▼-1.56% |
| 25-02-18 | 71.27 | ▲0.85 | ▲1.21% |
| 25-02-14 | 70.42 | ▲0.41 | ▲0.59% |
| 25-02-13 | 70.01 | ▲0.96 | ▲1.39% |
| 25-02-12 | 69.05 | ▲2.72 | ▲4.1% |
| 25-02-11 | 66.33 | ▼-1.97 | ▼-2.88% |
| 25-02-10 | 68.30 | ▼-5.83 | ▼-7.86% |
| 25-02-07 | 74.13 | ▼-0.82 | ▼-1.09% |
| 25-02-06 | 74.95 | ▼-0.31 | ▼-0.41% |
| 25-02-05 | 75.26 | ▲1.14 | ▲1.54% |
| 25-02-04 | 74.12 | ▲0.38 | ▲0.52% |
| 25-02-03 | 73.74 | ▼-0.42 | ▼-0.57% |
| 25-01-31 | 74.16 | ▲0.39 | ▲0.53% |
| 25-01-30 | 73.77 | ▲0.05 | ▲0.07% |
| 25-01-29 | 73.72 | ▲0.57 | ▲0.78% |
| 25-01-28 | 73.15 | ▲0.51 | ▲0.7% |
| 25-01-27 | 72.64 | ▲0.05 | ▲0.07% |
| 25-01-24 | 72.59 | ▲0.06 | ▲0.08% |
| 25-01-23 | 72.53 | ▲0.12 | ▲0.17% |
| 25-01-22 | 72.41 | ▼-1.06 | ▼-1.44% |
| 25-01-21 | 73.47 | ▲1.54 | ▲2.14% |
| 25-01-17 | 71.93 | ▼-0.54 | ▼-0.75% |
| 25-01-16 | 72.47 | ▲0.01 | ▲0.01% |
| 25-01-15 | 72.46 | ▲0.53 | ▲0.74% |
| 25-01-14 | 71.93 | ▼-0.44 | ▼-0.61% |
| 25-01-13 | 72.37 | ▲1.83 | ▲2.59% |
| 25-01-10 | 70.54 | ▼-2.59 | ▼-3.54% |
| 25-01-08 | 73.13 | ▼-0.06 | ▼-0.08% |
| 25-01-07 | 73.19 | ▲1.28 | ▲1.78% |
| 25-01-06 | 71.91 | ▲2.28 | ▲3.27% |
| 25-01-03 | 69.63 | ▲0.10 | ▲0.14% |
| 25-01-02 | 69.53 | ▲0.46 | ▲0.67% |
| 24-12-31 | 69.07 | ▲0.65 | ▲0.95% |
| 24-12-30 | 68.42 | ▼-0.81 | ▼-1.17% |
| 24-12-27 | 69.23 | ▼-0.33 | ▼-0.47% |
| 24-12-26 | 69.56 | ▼-0.35 | ▼-0.5% |
| 24-12-24 | 69.91 | ▲0.07 | ▲0.1% |
| 24-12-23 | 69.84 | ▲1.00 | ▲1.45% |
| 24-12-20 | 68.84 | ▲1.78 | ▲2.65% |
| 24-12-19 | 67.06 | ▼-0.49 | ▼-0.73% |
| 24-12-18 | 67.55 | ▼-1.85 | ▼-2.67% |
| 24-12-17 | 69.40 | ▼-0.40 | ▼-0.57% |
| 24-12-16 | 69.80 | ▲1.25 | ▲1.82% |
| 24-12-13 | 68.55 | ▼-2.28 | ▼-3.22% |
| 24-12-12 | 70.83 | ▼-1.66 | ▼-2.29% |
| 24-12-11 | 72.49 | ▲0.01 | ▲0.01% |
| 24-12-10 | 72.48 | ▲0.37 | ▲0.51% |
| 24-12-09 | 72.11 | ▼-3.81 | ▼-5.02% |
| 24-12-06 | 75.92 | ▲1.00 | ▲1.33% |
| 24-12-05 | 74.92 | ▲0.30 | ▲0.4% |
| 24-12-04 | 74.62 | ▲2.59 | ▲3.6% |
| 24-12-03 | 72.03 | ▼-1.21 | ▼-1.65% |
| 24-12-02 | 73.24 | ▼-1.35 | ▼-1.81% |
| 24-11-29 | 74.59 | ▼-0.86 | ▼-1.14% |
| 24-11-27 | 75.45 | ▲0.65 | ▲0.87% |
| 24-11-26 | 74.80 | ▲1.28 | ▲1.74% |
| 24-11-25 | 73.52 | ▲1.80 | ▲2.51% |
| 24-11-22 | 71.72 | ▲1.33 | ▲1.89% |
| 24-11-21 | 70.39 | ▼-0.66 | ▼-0.93% |
| 24-11-20 | 71.05 | ▲0.49 | ▲0.69% |
| 24-11-19 | 70.56 | ▼-6.41 | ▼-8.33% |
| 24-11-18 | 76.97 | ▲1.10 | ▲1.45% |
| 24-11-15 | 75.87 | ▼-1.86 | ▼-2.39% |
| 24-11-14 | 77.73 | ▼-2.75 | ▼-3.42% |
| 24-11-13 | 80.48 | ▼-0.10 | ▼-0.12% |
| 24-11-12 | 80.58 | ▼-0.95 | ▼-1.17% |
| 24-11-11 | 81.53 | ▼-1.85 | ▼-2.22% |
| 24-11-08 | 83.38 | ▲1.04 | ▲1.26% |
| 24-11-07 | 82.34 | ▲1.39 | ▲1.72% |
| 24-11-06 | 80.95 | ▲3.67 | ▲4.75% |
| 24-11-05 | 77.28 | ▲1.53 | ▲2.02% |
| 24-11-04 | 75.75 | ▼-0.38 | ▼-0.5% |
| 24-11-01 | 76.13 | ▲2.01 | ▲2.71% |
| 24-10-31 | 74.12 | ▲0.19 | ▲0.26% |
| 24-10-30 | 73.93 | ▲0.33 | ▲0.45% |
| 24-10-29 | 73.60 | ▲7.91 | ▲12.04% |
| 24-10-28 | 65.69 | ▲0.62 | ▲0.95% |
| 24-10-25 | 65.07 | ▼-0.17 | ▼-0.26% |
| 24-10-24 | 65.24 | ▲0.07 | ▲0.11% |
| 24-10-23 | 65.17 | ▼-0.42 | ▼-0.64% |
| 24-10-22 | 65.59 | ▲0.32 | ▲0.49% |
| 24-10-21 | 65.27 | ▼-1.12 | ▼-1.69% |
| 24-10-18 | 66.39 | ▼-0.04 | ▼-0.06% |
| 24-10-17 | 66.43 | ▲0.26 | ▲0.39% |
| 24-10-16 | 66.17 | ▼-0.12 | ▼-0.18% |
| 24-10-15 | 66.29 | ▲0.85 | ▲1.3% |
| 24-10-14 | 65.44 | ▼-0.68 | ▼-1.03% |
| 24-10-11 | 66.12 | ▲0.75 | ▲1.15% |
| 24-10-10 | 65.37 | ▼-0.39 | ▼-0.59% |
| 24-10-09 | 65.76 | ▲0.02 | ▲0.03% |
| 24-10-08 | 65.74 | ▼-0.02 | ▼-0.03% |
| 24-10-07 | 65.76 | ▼-1.73 | ▼-2.56% |
| 24-10-04 | 67.49 | ▲0.45 | ▲0.67% |
| 24-10-03 | 67.04 | ▼-0.59 | ▼-0.87% |
| 24-10-02 | 67.63 | ▼-0.43 | ▼-0.63% |
| 24-10-01 | 68.06 | ▲1.96 | ▲2.97% |
| 24-09-30 | 66.10 | ▲0.27 | ▲0.41% |
| 24-09-27 | 65.83 | ▲0.70 | ▲1.07% |
| 24-09-26 | 65.13 | ▲1.91 | ▲3.02% |
| 24-09-25 | 63.22 | ▼-0.48 | ▼-0.75% |
| 24-09-24 | 63.70 | ▼-0.42 | ▼-0.66% |
| 24-09-23 | 64.12 | ▼-1.62 | ▼-2.46% |
| 24-09-20 | 65.74 | ▼-1.08 | ▼-1.62% |
| 24-09-19 | 66.82 | ▲1.65 | ▲2.53% |
| 24-09-18 | 65.17 | ▼-1.26 | ▼-1.9% |
| 24-09-17 | 66.43 | ▲0.02 | ▲0.03% |
| 24-09-16 | 66.41 | ▲2.85 | ▲4.48% |
| 24-09-13 | 63.56 | ▲0.20 | ▲0.32% |
| 24-09-12 | 63.36 | ▲0.23 | ▲0.36% |
| 24-09-11 | 63.13 | -0.00 | -0% |
| 24-09-10 | 63.13 | ▲0.87 | ▲1.4% |
| 24-09-09 | 62.26 | ▲1.00 | ▲1.63% |
| 24-09-06 | 61.26 | ▼-1.70 | ▼-2.7% |
| 24-09-05 | 62.96 | ▼-1.37 | ▼-2.13% |
| 24-09-04 | 64.33 | ▼-1.98 | ▼-2.99% |
| 24-09-03 | 66.31 | ▲0.65 | ▲0.99% |
| 24-08-30 | 65.66 | ▼-0.25 | ▼-0.38% |
| 24-08-29 | 65.91 | ▲0.27 | ▲0.41% |
| 24-08-28 | 65.64 | ▲0.01 | ▲0.02% |
| 24-08-27 | 65.63 | ▲0.47 | ▲0.72% |
| 24-08-26 | 65.16 | ▲1.02 | ▲1.59% |
| 24-08-23 | 64.14 | ▲1.12 | ▲1.78% |
| 24-08-22 | 63.02 | ▼-1.13 | ▼-1.76% |
| 24-08-21 | 64.15 | ▼-0.23 | ▼-0.36% |
| 24-08-20 | 64.38 | ▲1.12 | ▲1.77% |
| 24-08-19 | 63.26 | ▲1.10 | ▲1.77% |
| 24-08-16 | 62.16 | ▲0.48 | ▲0.78% |
| 24-08-15 | 61.68 | ▲0.50 | ▲0.82% |
| 24-08-14 | 61.18 | ▼-0.84 | ▼-1.35% |
| 24-08-13 | 62.02 | ▲0.90 | ▲1.47% |
| 24-08-12 | 61.12 | ▲0.04 | ▲0.07% |
| 24-08-09 | 61.08 | ▼-0.70 | ▼-1.13% |
| 24-08-08 | 61.78 | ▲1.49 | ▲2.47% |
| 24-08-07 | 60.29 | ▼-0.98 | ▼-1.6% |
| 24-08-06 | 61.27 | ▼-0.73 | ▼-1.18% |
| 24-08-05 | 62.00 | ▼-2.47 | ▼-3.83% |
| 24-08-02 | 64.47 | ▲0.05 | ▲0.08% |
| 24-08-01 | 64.42 | ▼-0.65 | ▼-1% |
| 24-07-31 | 65.07 | ▼-2.72 | ▼-4.01% |
| 24-07-30 | 67.79 | ▼-0.80 | ▼-1.17% |
| 24-07-29 | 68.59 | ▼-0.02 | ▼-0.03% |
| 24-07-26 | 68.61 | ▲0.04 | ▲0.06% |
| 24-07-25 | 68.57 | ▲1.66 | ▲2.48% |
| 24-07-24 | 66.91 | ▲1.11 | ▲1.69% |
| 24-07-23 | 65.80 | ▲0.61 | ▲0.94% |
| 24-07-22 | 65.19 | ▼-0.68 | ▼-1.03% |
| 24-07-19 | 65.87 | ▲0.50 | ▲0.76% |
| 24-07-18 | 65.37 | ▲0.07 | ▲0.11% |
| 24-07-17 | 65.30 | ▲1.30 | ▲2.03% |
| 24-07-16 | 64.00 | ▼-0.25 | ▼-0.39% |
| 24-07-15 | 64.25 | ▲0.59 | ▲0.93% |
| 24-07-12 | 63.66 | ▲1.37 | ▲2.2% |
| 24-07-11 | 62.29 | ▲1.56 | ▲2.57% |
| 24-07-10 | 60.73 | ▲0.03 | ▲0.05% |
| 24-07-09 | 60.70 | ▲2.53 | ▲4.35% |
| 24-07-08 | 58.17 | ▲0.84 | ▲1.47% |
| 24-07-05 | 57.33 | ▼-0.33 | ▼-0.57% |
| 24-07-03 | 57.66 | ▼-1.38 | ▼-2.34% |
| 24-07-02 | 59.04 | ▼-1.91 | ▼-3.13% |
| 24-07-01 | 60.95 | ▲0.32 | ▲0.53% |
| 24-06-28 | 60.63 | ▼-0.66 | ▼-1.08% |
| 24-06-27 | 61.29 | ▼-0.48 | ▼-0.78% |
| 24-06-26 | 61.77 | ▼-1.38 | ▼-2.19% |
| 24-06-25 | 63.15 | ▼-0.59 | ▼-0.93% |
| 24-06-24 | 63.75 | ▲0.49 | ▲0.77% |
| 24-06-21 | 63.26 | ▲0.90 | ▲1.44% |
| 24-06-20 | 62.36 | ▲0.91 | ▲1.48% |
| 24-06-18 | 61.45 | ▼-1.27 | ▼-2.03% |
| 24-06-17 | 62.72 | ▲0.64 | ▲1.03% |
| 24-06-14 | 62.08 | ▼-0.62 | ▼-0.99% |
| 24-06-13 | 62.70 | ▲2.78 | ▲4.64% |
| 24-06-12 | 59.92 | ▲0.48 | ▲0.81% |
| 24-06-11 | 59.44 | ▲0.06 | ▲0.1% |
| 24-06-10 | 59.38 | ▲0.20 | ▲0.34% |
| 24-06-07 | 59.17 | ▲0.77 | ▲1.32% |
| 24-06-06 | 58.41 | ▼-0.65 | ▼-1.1% |
| 24-06-05 | 59.06 | ▲0.45 | ▲0.77% |
| 24-06-04 | 58.60 | ▼-0.22 | ▼-0.37% |
| 24-06-03 | 58.82 | ▲1.02 | ▲1.76% |
| 24-05-31 | 57.81 | ▲0.51 | ▲0.89% |
| 24-05-30 | 57.30 | ▲0.43 | ▲0.76% |
| 24-05-29 | 56.87 | ▼-0.39 | ▼-0.68% |
| 24-05-28 | 57.26 | ▼-0.06 | ▼-0.1% |
| 24-05-24 | 57.32 | ▼-0.08 | ▼-0.14% |
| 24-05-23 | 57.39 | ▼-0.81 | ▼-1.39% |
| 24-05-22 | 58.20 | ▲0.81 | ▲1.41% |
| 24-05-21 | 57.40 | ▲0.24 | ▲0.42% |
| 24-05-20 | 57.16 | ▲0.05 | ▲0.09% |
| 24-05-17 | 57.11 | ▲0.27 | ▲0.48% |
| 24-05-16 | 56.84 | ▼-0.22 | ▼-0.39% |
| 24-05-15 | 57.06 | ▼-0.02 | ▼-0.04% |
| 24-05-14 | 57.09 | ▼-0.54 | ▼-0.94% |
| 24-05-13 | 57.63 | ▲4.56 | ▲8.59% |
| 24-05-10 | 53.07 | ▼-0.44 | ▼-0.82% |
| 24-05-09 | 53.51 | ▼-0.05 | ▼-0.09% |
| 24-05-08 | 53.56 | ▼-0.82 | ▼-1.51% |
| 24-05-07 | 54.39 | ▲0.31 | ▲0.57% |
| 24-05-06 | 54.08 | ▲0.31 | ▲0.58% |
| 24-05-03 | 53.77 | ▲0.84 | ▲1.59% |
| 24-05-01 | 52.93 | ▲0.91 | ▲1.75% |
| 24-04-30 | 52.02 | ▼-0.49 | ▼-0.93% |
| 24-04-29 | 52.51 | ▲0.80 | ▲1.55% |
| 24-04-26 | 51.71 | ▲0.56 | ▲1.09% |
| 24-04-25 | 51.16 | ▼-0.62 | ▼-1.2% |
| 24-04-24 | 51.78 | ▲0.14 | ▲0.27% |
| 24-04-23 | 51.64 | ▼-0.27 | ▼-0.52% |
| 24-04-22 | 51.90 | ▼-0.39 | ▼-0.75% |
| 24-04-19 | 52.29 | ▼-0.50 | ▼-0.95% |
| 24-04-18 | 52.79 | -0.00 | -0% |
| 24-04-17 | 52.79 | ▼-0.47 | ▼-0.88% |
| 24-04-16 | 53.26 | ▼-0.17 | ▼-0.32% |