[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Invesco : ( IVZ:US )
12.97USD ▲ 0.21 (1.65%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 12.97 | ▲0.21 | ▲1.65% |
| 25-04-11 | 12.76 | ▲0.09 | ▲0.71% |
| 25-04-10 | 12.67 | ▼-0.99 | ▼-7.25% |
| 25-04-09 | 13.66 | ▲1.56 | ▲12.89% |
| 25-04-08 | 12.10 | ▼-0.69 | ▼-5.39% |
| 25-04-04 | 12.79 | ▼-1.02 | ▼-7.39% |
| 25-04-03 | 13.81 | ▼-1.92 | ▼-12.21% |
| 25-04-02 | 15.73 | ▲0.54 | ▲3.56% |
| 25-04-01 | 15.19 | ▲0.02 | ▲0.13% |
| 25-03-31 | 15.17 | ▼-0.04 | ▼-0.26% |
| 25-03-28 | 15.22 | ▼-0.34 | ▼-2.19% |
| 25-03-27 | 15.56 | ▼-0.13 | ▼-0.83% |
| 25-03-26 | 15.69 | ▼-0.28 | ▼-1.75% |
| 25-03-25 | 15.96 | ▲0.10 | ▲0.63% |
| 25-03-24 | 15.87 | ▲0.54 | ▲3.52% |
| 25-03-21 | 15.33 | ▼-0.18 | ▼-1.16% |
| 25-03-20 | 15.51 | ▼-0.06 | ▼-0.39% |
| 25-03-19 | 15.57 | ▲0.27 | ▲1.76% |
| 25-03-18 | 15.31 | ▼-0.13 | ▼-0.84% |
| 25-03-17 | 15.44 | ▲0.12 | ▲0.78% |
| 25-03-14 | 15.32 | ▲0.37 | ▲2.48% |
| 25-03-13 | 14.95 | ▼-0.31 | ▼-2.03% |
| 25-03-12 | 15.26 | ▼-0.03 | ▼-0.2% |
| 25-03-11 | 15.29 | ▲0.43 | ▲2.89% |
| 25-03-10 | 14.86 | ▼-0.81 | ▼-5.17% |
| 25-03-07 | 15.67 | ▼-0.08 | ▼-0.51% |
| 25-03-06 | 15.74 | ▼-0.71 | ▼-4.32% |
| 25-03-05 | 16.45 | ▲0.46 | ▲2.88% |
| 25-03-04 | 16.00 | ▼-0.76 | ▼-4.54% |
| 25-03-03 | 16.76 | ▼-0.64 | ▼-3.68% |
| 25-02-28 | 17.40 | ▲0.20 | ▲1.16% |
| 25-02-27 | 17.20 | ▼-0.01 | ▼-0.06% |
| 25-02-26 | 17.21 | ▼-0.11 | ▼-0.63% |
| 25-02-25 | 17.33 | ▼-0.17 | ▼-0.97% |
| 25-02-21 | 17.50 | ▼-0.37 | ▼-2.07% |
| 25-02-20 | 17.87 | ▼-0.35 | ▼-1.92% |
| 25-02-19 | 18.22 | ▼-0.28 | ▼-1.51% |
| 25-02-18 | 18.50 | -0.00 | -0% |
| 25-02-14 | 18.50 | ▲0.08 | ▲0.43% |
| 25-02-13 | 18.42 | ▲0.11 | ▲0.6% |
| 25-02-12 | 18.31 | ▼-0.43 | ▼-2.3% |
| 25-02-11 | 18.74 | -0.00 | -0% |
| 25-02-10 | 18.74 | ▼-0.17 | ▼-0.9% |
| 25-02-07 | 18.91 | ▼-0.24 | ▼-1.25% |
| 25-02-06 | 19.15 | ▲0.43 | ▲2.3% |
| 25-02-05 | 18.72 | ▲0.31 | ▲1.68% |
| 25-02-04 | 18.41 | ▲0.07 | ▲0.38% |
| 25-02-03 | 18.35 | ▼-0.84 | ▼-4.38% |
| 25-01-31 | 19.19 | ▼-0.09 | ▼-0.47% |
| 25-01-30 | 19.28 | ▲0.28 | ▲1.47% |
| 25-01-29 | 19.00 | ▼-0.32 | ▼-1.66% |
| 25-01-28 | 19.32 | ▲1.54 | ▲8.66% |
| 25-01-27 | 17.78 | ▲0.16 | ▲0.91% |
| 25-01-24 | 17.62 | ▲0.04 | ▲0.23% |
| 25-01-23 | 17.58 | ▲0.15 | ▲0.86% |
| 25-01-22 | 17.44 | ▼-0.07 | ▼-0.4% |
| 25-01-21 | 17.51 | ▲0.31 | ▲1.8% |
| 25-01-17 | 17.19 | ▲0.36 | ▲2.14% |
| 25-01-16 | 16.84 | ▼-0.25 | ▼-1.46% |
| 25-01-15 | 17.09 | ▲0.50 | ▲3.01% |
| 25-01-14 | 16.59 | ▲0.17 | ▲1.04% |
| 25-01-13 | 16.42 | ▲0.02 | ▲0.12% |
| 25-01-10 | 16.40 | ▼-0.72 | ▼-4.21% |
| 25-01-08 | 17.11 | ▼-0.05 | ▼-0.29% |
| 25-01-07 | 17.16 | ▼-0.22 | ▼-1.27% |
| 25-01-06 | 17.38 | ▼-0.34 | ▼-1.92% |
| 25-01-03 | 17.72 | ▲0.07 | ▲0.4% |
| 25-01-02 | 17.65 | ▲0.17 | ▲0.97% |
| 24-12-31 | 17.48 | ▼-0.04 | ▼-0.23% |
| 24-12-30 | 17.52 | ▼-0.15 | ▼-0.85% |
| 24-12-27 | 17.67 | ▼-0.22 | ▼-1.23% |
| 24-12-26 | 17.89 | ▲0.14 | ▲0.79% |
| 24-12-24 | 17.75 | ▲0.27 | ▲1.54% |
| 24-12-23 | 17.49 | ▲0.16 | ▲0.92% |
| 24-12-20 | 17.33 | ▲0.52 | ▲3.09% |
| 24-12-19 | 16.81 | ▼-0.07 | ▼-0.41% |
| 24-12-18 | 16.88 | ▼-0.94 | ▼-5.27% |
| 24-12-17 | 17.82 | ▼-0.28 | ▼-1.55% |
| 24-12-16 | 18.10 | ▲0.09 | ▲0.5% |
| 24-12-13 | 18.02 | ▼-0.36 | ▼-1.96% |
| 24-12-12 | 18.38 | ▼-0.04 | ▼-0.22% |
| 24-12-11 | 18.42 | ▼-0.02 | ▼-0.11% |
| 24-12-10 | 18.43 | ▲0.07 | ▲0.38% |
| 24-12-09 | 18.37 | ▲0.54 | ▲3.03% |
| 24-12-06 | 17.83 | ▼-0.09 | ▼-0.5% |
| 24-12-05 | 17.92 | ▼-0.20 | ▼-1.1% |
| 24-12-04 | 18.11 | ▲0.20 | ▲1.12% |
| 24-12-03 | 17.92 | ▼-0.19 | ▼-1.05% |
| 24-12-02 | 18.11 | ▲0.02 | ▲0.11% |
| 24-11-29 | 18.09 | ▲0.06 | ▲0.33% |
| 24-11-27 | 18.03 | ▼-0.11 | ▼-0.61% |
| 24-11-26 | 18.14 | ▼-0.04 | ▼-0.22% |
| 24-11-25 | 18.18 | ▲0.43 | ▲2.42% |
| 24-11-22 | 17.75 | ▲0.08 | ▲0.45% |
| 24-11-21 | 17.67 | ▲0.25 | ▲1.44% |
| 24-11-20 | 17.41 | ▲0.16 | ▲0.93% |
| 24-11-19 | 17.25 | ▼-0.20 | ▼-1.15% |
| 24-11-18 | 17.45 | ▼-0.23 | ▼-1.3% |
| 24-11-15 | 17.68 | ▼-0.05 | ▼-0.28% |
| 24-11-14 | 17.74 | ▲0.11 | ▲0.62% |
| 24-11-13 | 17.62 | ▼-0.16 | ▼-0.9% |
| 24-11-12 | 17.79 | ▼-0.18 | ▼-1% |
| 24-11-08 | 17.96 | ▼-0.27 | ▼-1.48% |
| 24-11-07 | 18.24 | ▼-0.34 | ▼-1.83% |
| 24-11-06 | 18.57 | ▲0.71 | ▲3.97% |
| 24-11-05 | 17.87 | ▲0.40 | ▲2.29% |
| 24-11-04 | 17.46 | ▼-0.29 | ▼-1.63% |
| 24-11-01 | 17.75 | ▲0.39 | ▲2.25% |
| 24-10-31 | 17.36 | ▼-0.43 | ▼-2.42% |
| 24-10-30 | 17.79 | ▼-0.16 | ▼-0.89% |
| 24-10-29 | 17.95 | ▲0.04 | ▲0.22% |
| 24-10-28 | 17.91 | ▲0.30 | ▲1.7% |
| 24-10-25 | 17.62 | ▼-0.01 | ▼-0.06% |
| 24-10-24 | 17.62 | ▲0.13 | ▲0.74% |
| 24-10-23 | 17.49 | ▼-0.54 | ▼-3% |
| 24-10-22 | 18.03 | ▲0.05 | ▲0.28% |
| 24-10-21 | 17.98 | ▼-0.65 | ▼-3.49% |
| 24-10-18 | 18.63 | ▲0.34 | ▲1.86% |
| 24-10-17 | 18.28 | ▲0.12 | ▲0.66% |
| 24-10-16 | 18.17 | ▲0.47 | ▲2.66% |
| 24-10-15 | 17.70 | ▼-0.03 | ▼-0.17% |
| 24-10-11 | 17.73 | ▲0.02 | ▲0.11% |
| 24-10-10 | 17.71 | ▼-0.08 | ▼-0.45% |
| 24-10-09 | 17.78 | ▲0.39 | ▲2.24% |
| 24-10-08 | 17.39 | ▼-0.26 | ▼-1.47% |
| 24-10-07 | 17.65 | ▼-0.09 | ▼-0.51% |
| 24-10-04 | 17.74 | ▲0.28 | ▲1.6% |
| 24-10-03 | 17.46 | ▼-0.30 | ▼-1.69% |
| 24-10-02 | 17.76 | ▲0.53 | ▲3.08% |
| 24-10-01 | 17.23 | ▼-0.34 | ▼-1.94% |
| 24-09-30 | 17.57 | ▼-0.07 | ▼-0.4% |
| 24-09-27 | 17.64 | ▼-0.09 | ▼-0.51% |
| 24-09-26 | 17.73 | ▲0.50 | ▲2.9% |
| 24-09-25 | 17.23 | ▼-0.34 | ▼-1.94% |
| 24-09-24 | 17.57 | ▲0.46 | ▲2.69% |
| 24-09-23 | 17.11 | ▼-0.05 | ▼-0.29% |
| 24-09-20 | 17.16 | ▼-0.18 | ▼-1.04% |
| 24-09-19 | 17.34 | ▲0.56 | ▲3.34% |
| 24-09-18 | 16.78 | ▲0.19 | ▲1.15% |
| 24-09-17 | 16.58 | ▲0.34 | ▲2.09% |
| 24-09-16 | 16.25 | ▲0.22 | ▲1.37% |
| 24-09-13 | 16.03 | ▲0.15 | ▲0.94% |
| 24-09-12 | 15.89 | ▲0.06 | ▲0.38% |
| 24-09-11 | 15.83 | ▼-0.03 | ▼-0.19% |
| 24-09-10 | 15.85 | ▼-0.08 | ▼-0.5% |
| 24-09-09 | 15.93 | ▲0.18 | ▲1.14% |
| 24-09-06 | 15.75 | ▼-0.58 | ▼-3.55% |
| 24-09-05 | 16.33 | ▼-0.04 | ▼-0.24% |
| 24-09-04 | 16.37 | ▼-0.12 | ▼-0.73% |
| 24-09-03 | 16.49 | ▼-0.57 | ▼-3.34% |
| 24-08-30 | 17.06 | ▲0.16 | ▲0.95% |
| 24-08-29 | 16.90 | ▼-0.08 | ▼-0.47% |
| 24-08-28 | 16.98 | ▼-0.06 | ▼-0.35% |
| 24-08-27 | 17.04 | ▼-0.13 | ▼-0.76% |
| 24-08-26 | 17.17 | ▼-0.04 | ▼-0.23% |
| 24-08-23 | 17.21 | ▲0.48 | ▲2.87% |
| 24-08-22 | 16.73 | ▼-0.04 | ▼-0.24% |
| 24-08-21 | 16.77 | ▲0.14 | ▲0.84% |
| 24-08-20 | 16.63 | ▼-0.31 | ▼-1.83% |
| 24-08-19 | 16.94 | ▲0.08 | ▲0.47% |
| 24-08-16 | 16.86 | ▲0.02 | ▲0.12% |
| 24-08-15 | 16.84 | ▲0.36 | ▲2.19% |
| 24-08-14 | 16.48 | ▲0.21 | ▲1.29% |
| 24-08-13 | 16.27 | ▲0.30 | ▲1.88% |
| 24-08-12 | 15.98 | ▼-0.16 | ▼-0.99% |
| 24-08-09 | 16.14 | ▲0.35 | ▲2.22% |
| 24-08-08 | 15.79 | ▲0.46 | ▲3% |
| 24-08-07 | 15.33 | ▼-0.22 | ▼-1.41% |
| 24-08-06 | 15.55 | ▲0.60 | ▲4.01% |
| 24-08-05 | 14.96 | ▼-0.73 | ▼-4.65% |
| 24-08-02 | 15.69 | ▼-1.10 | ▼-6.55% |
| 24-08-01 | 16.79 | ▼-0.50 | ▼-2.89% |
| 24-07-31 | 17.29 | ▲0.04 | ▲0.23% |
| 24-07-30 | 17.25 | ▲0.26 | ▲1.53% |
| 24-07-29 | 16.99 | ▼-0.41 | ▼-2.36% |
| 24-07-26 | 17.39 | ▲0.28 | ▲1.64% |
| 24-07-25 | 17.12 | ▲0.56 | ▲3.38% |
| 24-07-24 | 16.56 | ▼-0.23 | ▼-1.37% |
| 24-07-23 | 16.79 | ▲0.29 | ▲1.76% |
| 24-07-22 | 16.50 | ▲0.30 | ▲1.85% |
| 24-07-19 | 16.20 | ▼-0.10 | ▼-0.61% |
| 24-07-18 | 16.30 | ▼-0.15 | ▼-0.91% |
| 24-07-17 | 16.45 | ▼-0.06 | ▼-0.36% |
| 24-07-16 | 16.51 | ▲0.27 | ▲1.66% |
| 24-07-15 | 16.24 | ▲0.24 | ▲1.5% |
| 24-07-12 | 16.00 | ▲0.01 | ▲0.06% |
| 24-07-11 | 15.99 | ▲0.24 | ▲1.52% |
| 24-07-10 | 15.75 | ▲0.51 | ▲3.35% |
| 24-07-09 | 15.23 | ▲0.26 | ▲1.74% |
| 24-07-08 | 14.97 | ▲0.01 | ▲0.07% |
| 24-07-05 | 14.96 | ▼-0.09 | ▼-0.6% |
| 24-07-03 | 15.05 | ▲0.01 | ▲0.07% |
| 24-07-02 | 15.04 | ▲0.18 | ▲1.21% |
| 24-07-01 | 14.86 | ▼-0.07 | ▼-0.47% |
| 24-06-28 | 14.93 | ▲0.08 | ▲0.54% |
| 24-06-27 | 14.85 | ▼-0.13 | ▼-0.87% |
| 24-06-26 | 14.98 | ▼-0.12 | ▼-0.79% |
| 24-06-25 | 15.10 | ▼-0.24 | ▼-1.57% |
| 24-06-24 | 15.34 | ▲0.25 | ▲1.66% |
| 24-06-21 | 15.09 | ▲0.12 | ▲0.8% |
| 24-06-20 | 14.98 | ▲0.22 | ▲1.49% |
| 24-06-18 | 14.76 | ▲0.13 | ▲0.89% |
| 24-06-17 | 14.63 | ▲0.05 | ▲0.34% |
| 24-06-14 | 14.58 | ▼-0.28 | ▼-1.89% |
| 24-06-13 | 14.85 | ▼-0.32 | ▼-2.11% |
| 24-06-12 | 15.17 | ▲0.22 | ▲1.47% |
| 24-06-11 | 14.95 | ▼-0.24 | ▼-1.58% |
| 24-06-10 | 15.19 | ▲0.16 | ▲1.06% |
| 24-06-07 | 15.03 | ▼-0.20 | ▼-1.31% |
| 24-06-06 | 15.23 | ▼-0.30 | ▼-1.93% |
| 24-06-05 | 15.53 | ▲0.05 | ▲0.32% |
| 24-06-04 | 15.48 | ▼-0.16 | ▼-1.02% |
| 24-06-03 | 15.64 | ▼-0.07 | ▼-0.45% |
| 24-05-31 | 15.71 | ▲0.34 | ▲2.21% |
| 24-05-30 | 15.37 | ▲0.20 | ▲1.32% |
| 24-05-29 | 15.17 | ▼-0.27 | ▼-1.75% |
| 24-05-28 | 15.44 | ▼-0.18 | ▼-1.15% |
| 24-05-24 | 15.62 | ▲0.15 | ▲0.97% |
| 24-05-23 | 15.47 | ▼-0.29 | ▼-1.84% |
| 24-05-22 | 15.76 | ▼-0.24 | ▼-1.5% |
| 24-05-21 | 16.00 | ▼-0.03 | ▼-0.19% |
| 24-05-20 | 16.03 | ▲0.05 | ▲0.31% |
| 24-05-17 | 15.99 | ▼-0.14 | ▼-0.87% |
| 24-05-16 | 16.13 | ▼-0.18 | ▼-1.1% |
| 24-05-15 | 16.31 | ▲0.32 | ▲2% |
| 24-05-14 | 15.98 | ▲0.19 | ▲1.2% |
| 24-05-13 | 15.80 | ▲0.23 | ▲1.48% |
| 24-05-10 | 15.57 | ▲0.35 | ▲2.3% |
| 24-05-09 | 15.21 | ▲0.23 | ▲1.53% |
| 24-05-08 | 14.99 | ▲0.09 | ▲0.6% |
| 24-05-07 | 14.90 | ▼-0.03 | ▼-0.2% |
| 24-05-06 | 14.93 | ▲0.08 | ▲0.54% |
| 24-05-03 | 14.85 | ▲0.51 | ▲3.56% |
| 24-05-01 | 14.34 | ▲0.12 | ▲0.84% |
| 24-04-30 | 14.22 | ▼-0.20 | ▼-1.39% |
| 24-04-29 | 14.42 | ▼-0.22 | ▼-1.5% |
| 24-04-26 | 14.63 | ▲0.12 | ▲0.83% |
| 24-04-25 | 14.51 | ▼-0.02 | ▼-0.14% |
| 24-04-24 | 14.53 | ▼-0.07 | ▼-0.48% |
| 24-04-23 | 14.60 | ▼-1.01 | ▼-6.47% |
| 24-04-22 | 15.61 | ▲0.20 | ▲1.3% |
| 24-04-19 | 15.41 | ▲0.14 | ▲0.92% |
| 24-04-18 | 15.27 | ▲0.02 | ▲0.13% |
| 24-04-17 | 15.25 | ▲0.09 | ▲0.59% |
| 24-04-16 | 15.17 | ▼-0.01 | ▼-0.07% |