[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Jack Henry Associates : ( JKHY:US )
170.93USD ▼ -1.61 (-0.93%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 170.93 | ▼-1.61 | ▼-0.93% |
| 25-04-24 | 172.54 | ▼-0.67 | ▼-0.39% |
| 25-04-23 | 173.21 | ▲0.53 | ▲0.31% |
| 25-04-22 | 172.68 | ▲3.96 | ▲2.35% |
| 25-04-21 | 168.72 | ▼-3.11 | ▼-1.81% |
| 25-04-17 | 171.83 | ▼-0.05 | ▼-0.03% |
| 25-04-16 | 171.88 | ▼-2.07 | ▼-1.19% |
| 25-04-15 | 173.95 | ▲0.10 | ▲0.06% |
| 25-04-14 | 173.85 | ▲1.08 | ▲0.63% |
| 25-04-11 | 172.77 | ▲2.63 | ▲1.55% |
| 25-04-10 | 170.14 | ▼-0.57 | ▼-0.33% |
| 25-04-09 | 170.71 | ▲7.17 | ▲4.38% |
| 25-04-08 | 163.54 | ▼-5.82 | ▼-3.44% |
| 25-04-07 | 169.36 | ▼-3.26 | ▼-1.89% |
| 25-04-04 | 172.62 | ▼-11.98 | ▼-6.49% |
| 25-04-03 | 184.60 | ▲0.49 | ▲0.27% |
| 25-04-02 | 184.11 | ▲0.09 | ▲0.05% |
| 25-04-01 | 184.02 | ▲1.42 | ▲0.78% |
| 25-03-31 | 182.60 | ▲4.01 | ▲2.25% |
| 25-03-28 | 178.59 | ▼-0.73 | ▼-0.41% |
| 25-03-27 | 179.32 | ▼-0.07 | ▼-0.04% |
| 25-03-26 | 179.39 | ▲4.61 | ▲2.64% |
| 25-03-25 | 174.78 | ▲1.96 | ▲1.13% |
| 25-03-24 | 172.82 | ▼-0.23 | ▼-0.13% |
| 25-03-21 | 173.05 | ▼-2.25 | ▼-1.28% |
| 25-03-20 | 175.30 | ▼-1.87 | ▼-1.06% |
| 25-03-19 | 177.17 | ▲0.47 | ▲0.27% |
| 25-03-18 | 176.70 | ▼-0.49 | ▼-0.28% |
| 25-03-17 | 177.19 | ▲1.36 | ▲0.77% |
| 25-03-14 | 175.83 | ▲0.51 | ▲0.29% |
| 25-03-13 | 175.32 | ▲2.18 | ▲1.26% |
| 25-03-12 | 173.14 | ▼-3.55 | ▼-2.01% |
| 25-03-11 | 176.69 | ▼-13.46 | ▼-7.08% |
| 25-03-10 | 190.15 | ▼-1.13 | ▼-0.59% |
| 25-03-07 | 191.28 | ▲7.77 | ▲4.23% |
| 25-03-06 | 183.51 | ▲5.88 | ▲3.31% |
| 25-03-05 | 177.63 | ▲0.61 | ▲0.34% |
| 25-03-04 | 177.02 | ▼-0.98 | ▼-0.55% |
| 25-03-03 | 178.00 | ▲4.41 | ▲2.54% |
| 25-02-28 | 173.59 | ▲1.72 | ▲1% |
| 25-02-27 | 171.87 | ▲0.11 | ▲0.06% |
| 25-02-26 | 171.76 | ▼-2.29 | ▼-1.32% |
| 25-02-25 | 174.05 | ▲1.44 | ▲0.83% |
| 25-02-24 | 172.61 | ▲1.48 | ▲0.86% |
| 25-02-22 | 171.13 | -0.00 | -0% |
| 25-02-21 | 171.13 | ▲2.43 | ▲1.44% |
| 25-02-20 | 168.70 | ▲1.34 | ▲0.8% |
| 25-02-19 | 167.36 | ▼-0.44 | ▼-0.26% |
| 25-02-18 | 167.80 | ▲1.33 | ▲0.8% |
| 25-02-14 | 166.47 | ▼-4.00 | ▼-2.35% |
| 25-02-13 | 170.47 | ▲0.28 | ▲0.16% |
| 25-02-12 | 170.19 | ▼-0.78 | ▼-0.46% |
| 25-02-11 | 170.97 | ▼-2.69 | ▼-1.55% |
| 25-02-10 | 173.66 | ▼-0.15 | ▼-0.09% |
| 25-02-07 | 173.81 | ▼-0.06 | ▼-0.03% |
| 25-02-06 | 173.87 | ▲1.09 | ▲0.63% |
| 25-02-05 | 172.78 | ▼-1.30 | ▼-0.75% |
| 25-02-04 | 174.08 | ▼-0.70 | ▼-0.4% |
| 25-02-03 | 174.78 | ▲0.69 | ▲0.4% |
| 25-01-31 | 174.09 | ▼-0.25 | ▼-0.14% |
| 25-01-30 | 174.34 | ▲1.43 | ▲0.83% |
| 25-01-29 | 172.91 | ▼-2.24 | ▼-1.28% |
| 25-01-28 | 175.15 | ▼-2.45 | ▼-1.38% |
| 25-01-27 | 177.60 | ▲3.72 | ▲2.14% |
| 25-01-24 | 173.88 | ▼-0.24 | ▼-0.14% |
| 25-01-23 | 174.12 | ▲0.58 | ▲0.33% |
| 25-01-22 | 173.54 | ▼-1.21 | ▼-0.69% |
| 25-01-21 | 174.75 | ▲1.59 | ▲0.92% |
| 25-01-17 | 173.16 | ▲0.66 | ▲0.38% |
| 25-01-16 | 172.50 | ▲0.53 | ▲0.31% |
| 25-01-15 | 171.97 | ▼-0.40 | ▼-0.23% |
| 25-01-14 | 172.37 | ▼-0.88 | ▼-0.51% |
| 25-01-13 | 173.25 | ▲1.25 | ▲0.73% |
| 25-01-10 | 172.00 | ▼-1.45 | ▼-0.84% |
| 25-01-08 | 173.45 | ▲2.11 | ▲1.23% |
| 25-01-07 | 171.34 | ▲1.71 | ▲1.01% |
| 25-01-06 | 169.63 | ▼-4.07 | ▼-2.34% |
| 25-01-03 | 173.70 | ▲0.73 | ▲0.42% |
| 25-01-02 | 172.97 | ▼-2.33 | ▼-1.33% |
| 24-12-31 | 175.30 | ▲0.22 | ▲0.13% |
| 24-12-30 | 175.08 | ▼-1.80 | ▼-1.02% |
| 24-12-27 | 176.88 | ▼-0.63 | ▼-0.35% |
| 24-12-26 | 177.51 | ▲0.46 | ▲0.26% |
| 24-12-24 | 177.05 | ▲1.41 | ▲0.8% |
| 24-12-23 | 175.64 | ▼-1.10 | ▼-0.62% |
| 24-12-20 | 176.74 | ▲0.75 | ▲0.43% |
| 24-12-19 | 175.99 | ▼-0.51 | ▼-0.29% |
| 24-12-18 | 176.50 | ▼-1.17 | ▼-0.66% |
| 24-12-17 | 177.67 | ▼-0.41 | ▼-0.23% |
| 24-12-16 | 178.08 | ▼-1.72 | ▼-0.96% |
| 24-12-13 | 179.80 | ▼-0.75 | ▼-0.42% |
| 24-12-12 | 180.55 | ▲1.70 | ▲0.95% |
| 24-12-11 | 178.85 | ▲1.58 | ▲0.89% |
| 24-12-10 | 177.27 | ▲2.47 | ▲1.41% |
| 24-12-09 | 174.80 | ▲1.79 | ▲1.03% |
| 24-12-06 | 173.01 | ▼-0.60 | ▼-0.35% |
| 24-12-05 | 173.61 | ▲1.25 | ▲0.73% |
| 24-12-04 | 172.36 | ▼-2.97 | ▼-1.69% |
| 24-12-03 | 175.33 | ▼-0.33 | ▼-0.19% |
| 24-12-02 | 175.66 | ▼-0.52 | ▼-0.3% |
| 24-11-29 | 176.18 | ▲2.22 | ▲1.28% |
| 24-11-27 | 173.96 | ▲0.86 | ▲0.5% |
| 24-11-26 | 173.10 | ▲0.71 | ▲0.41% |
| 24-11-25 | 172.39 | ▼-0.11 | ▼-0.06% |
| 24-11-22 | 172.50 | -0.00 | -0% |
| 24-11-21 | 172.50 | ▲1.38 | ▲0.81% |
| 24-11-20 | 171.12 | ▼-0.51 | ▼-0.3% |
| 24-11-19 | 171.63 | ▼-0.43 | ▼-0.25% |
| 24-11-18 | 172.06 | ▼-1.15 | ▼-0.66% |
| 24-11-15 | 173.21 | ▲0.76 | ▲0.44% |
| 24-11-14 | 172.45 | ▼-2.50 | ▼-1.43% |
| 24-11-13 | 174.95 | ▼-2.16 | ▼-1.22% |
| 24-11-12 | 177.11 | ▲0.05 | ▲0.03% |
| 24-11-11 | 177.06 | ▼-2.71 | ▼-1.51% |
| 24-11-08 | 179.77 | ▼-0.20 | ▼-0.11% |
| 24-11-07 | 179.97 | ▼-0.43 | ▼-0.24% |
| 24-11-06 | 180.40 | ▼-5.12 | ▼-2.76% |
| 24-11-05 | 185.52 | ▲1.20 | ▲0.65% |
| 24-11-04 | 184.32 | ▲1.26 | ▲0.69% |
| 24-11-01 | 183.06 | ▲1.13 | ▲0.62% |
| 24-10-31 | 181.93 | ▼-0.85 | ▼-0.47% |
| 24-10-30 | 182.78 | ▲0.12 | ▲0.07% |
| 24-10-29 | 182.66 | ▼-0.91 | ▼-0.5% |
| 24-10-28 | 183.57 | ▲1.13 | ▲0.62% |
| 24-10-25 | 182.44 | ▼-2.15 | ▼-1.16% |
| 24-10-24 | 184.59 | ▲0.17 | ▲0.09% |
| 24-10-23 | 184.42 | ▲1.14 | ▲0.62% |
| 24-10-22 | 183.28 | ▼-1.69 | ▼-0.91% |
| 24-10-21 | 184.97 | ▼-1.15 | ▼-0.62% |
| 24-10-18 | 186.12 | ▲0.14 | ▲0.08% |
| 24-10-17 | 185.98 | ▲0.31 | ▲0.17% |
| 24-10-16 | 185.67 | ▲0.96 | ▲0.52% |
| 24-10-15 | 184.71 | ▲0.42 | ▲0.23% |
| 24-10-14 | 184.29 | ▲0.91 | ▲0.5% |
| 24-10-11 | 183.38 | ▲1.80 | ▲0.99% |
| 24-10-10 | 181.58 | ▼-0.87 | ▼-0.48% |
| 24-10-09 | 182.45 | ▲1.16 | ▲0.64% |
| 24-10-08 | 181.29 | ▲1.48 | ▲0.82% |
| 24-10-07 | 179.81 | ▼-2.33 | ▼-1.28% |
| 24-10-04 | 182.14 | ▼-1.44 | ▼-0.78% |
| 24-10-03 | 183.58 | ▲4.03 | ▲2.24% |
| 24-10-02 | 179.55 | ▼-0.15 | ▼-0.08% |
| 24-10-01 | 179.70 | ▲3.16 | ▲1.79% |
| 24-09-30 | 176.54 | ▲0.55 | ▲0.31% |
| 24-09-27 | 175.99 | ▲1.85 | ▲1.06% |
| 24-09-26 | 174.14 | ▲3.86 | ▲2.27% |
| 24-09-25 | 170.28 | ▼-3.43 | ▼-1.97% |
| 24-09-24 | 173.71 | ▼-1.14 | ▼-0.65% |
| 24-09-23 | 174.85 | ▲1.26 | ▲0.73% |
| 24-09-20 | 173.59 | ▼-2.01 | ▼-1.14% |
| 24-09-19 | 175.60 | ▲1.39 | ▲0.8% |
| 24-09-18 | 174.21 | ▼-1.48 | ▼-0.84% |
| 24-09-17 | 175.69 | ▼-1.37 | ▼-0.77% |
| 24-09-16 | 177.06 | ▲0.99 | ▲0.56% |
| 24-09-13 | 176.07 | ▲0.53 | ▲0.3% |
| 24-09-12 | 175.54 | ▲1.53 | ▲0.88% |
| 24-09-11 | 174.01 | ▼-1.03 | ▼-0.59% |
| 24-09-10 | 175.04 | ▲3.14 | ▲1.83% |
| 24-09-09 | 171.90 | ▲2.26 | ▲1.33% |
| 24-09-06 | 169.64 | ▼-3.57 | ▼-2.06% |
| 24-09-05 | 173.21 | ▼-0.88 | ▼-0.51% |
| 24-09-04 | 174.09 | ▼-0.99 | ▼-0.57% |
| 24-09-03 | 175.08 | ▲2.05 | ▲1.18% |
| 24-08-30 | 173.03 | ▲1.14 | ▲0.66% |
| 24-08-29 | 171.89 | ▼-1.87 | ▼-1.08% |
| 24-08-28 | 173.76 | ▲2.37 | ▲1.38% |
| 24-08-27 | 171.39 | ▲2.55 | ▲1.51% |
| 24-08-26 | 168.84 | ▲4.21 | ▲2.56% |
| 24-08-23 | 164.63 | ▲0.84 | ▲0.51% |
| 24-08-22 | 163.79 | ▼-1.66 | ▼-1% |
| 24-08-21 | 165.45 | ▼-0.10 | ▼-0.06% |
| 24-08-20 | 165.55 | ▲1.46 | ▲0.89% |
| 24-08-19 | 164.09 | ▼-0.98 | ▼-0.59% |
| 24-08-16 | 165.07 | ▲0.30 | ▲0.18% |
| 24-08-15 | 164.77 | ▼-0.02 | ▼-0.01% |
| 24-08-14 | 164.79 | ▼-0.37 | ▼-0.22% |
| 24-08-13 | 165.16 | ▲2.45 | ▲1.51% |
| 24-08-12 | 162.71 | ▼-3.73 | ▼-2.24% |
| 24-08-09 | 166.44 | ▼-0.91 | ▼-0.54% |
| 24-08-08 | 167.35 | ▲1.34 | ▲0.81% |
| 24-08-07 | 166.01 | ▼-0.50 | ▼-0.3% |
| 24-08-06 | 166.51 | ▲2.71 | ▲1.65% |
| 24-08-05 | 163.80 | ▼-6.41 | ▼-3.77% |
| 24-08-02 | 170.21 | ▲1.14 | ▲0.67% |
| 24-08-01 | 169.07 | ▼-2.41 | ▼-1.41% |
| 24-07-31 | 171.48 | ▼-0.93 | ▼-0.54% |
| 24-07-30 | 172.41 | ▲2.24 | ▲1.32% |
| 24-07-29 | 170.17 | ▼-0.16 | ▼-0.09% |
| 24-07-26 | 170.33 | ▲2.85 | ▲1.7% |
| 24-07-25 | 167.48 | ▼-0.45 | ▼-0.27% |
| 24-07-24 | 167.93 | ▲0.86 | ▲0.51% |
| 24-07-23 | 167.07 | ▼-1.87 | ▼-1.11% |
| 24-07-22 | 168.94 | ▲2.84 | ▲1.71% |
| 24-07-19 | 166.10 | ▼-1.95 | ▼-1.16% |
| 24-07-18 | 168.05 | ▼-1.69 | ▼-1% |
| 24-07-17 | 169.74 | -0.00 | -0% |
| 24-07-16 | 169.74 | ▲2.37 | ▲1.42% |
| 24-07-15 | 167.37 | ▲1.09 | ▲0.66% |
| 24-07-12 | 166.28 | ▲2.14 | ▲1.3% |
| 24-07-11 | 164.14 | ▲3.27 | ▲2.03% |
| 24-07-10 | 160.87 | ▼-2.01 | ▼-1.23% |
| 24-07-09 | 162.88 | ▼-1.46 | ▼-0.89% |
| 24-07-08 | 164.34 | ▲1.28 | ▲0.78% |
| 24-07-05 | 163.06 | ▼-0.59 | ▼-0.36% |
| 24-07-03 | 163.65 | ▼-0.15 | ▼-0.09% |
| 24-07-02 | 163.80 | ▲0.29 | ▲0.18% |
| 24-07-01 | 163.52 | ▼-2.53 | ▼-1.52% |
| 24-06-28 | 166.04 | ▼-0.52 | ▼-0.31% |
| 24-06-27 | 166.56 | ▼-0.62 | ▼-0.37% |
| 24-06-26 | 167.18 | ▲0.83 | ▲0.5% |
| 24-06-25 | 166.35 | ▼-0.16 | ▼-0.1% |
| 24-06-24 | 166.51 | ▼-0.18 | ▼-0.11% |
| 24-06-21 | 166.69 | ▲0.66 | ▲0.4% |
| 24-06-20 | 166.02 | ▲3.87 | ▲2.39% |
| 24-06-18 | 162.15 | ▼-2.91 | ▼-1.76% |
| 24-06-17 | 165.06 | ▲3.64 | ▲2.25% |
| 24-06-14 | 161.42 | ▲2.79 | ▲1.76% |
| 24-06-13 | 158.63 | ▼-1.59 | ▼-0.99% |
| 24-06-12 | 160.22 | ▼-1.22 | ▼-0.76% |
| 24-06-11 | 161.44 | ▼-2.48 | ▼-1.51% |
| 24-06-10 | 163.92 | ▼-0.88 | ▼-0.53% |
| 24-06-07 | 164.80 | ▲0.26 | ▲0.16% |
| 24-06-06 | 164.54 | ▲0.23 | ▲0.14% |
| 24-06-05 | 164.31 | ▲2.62 | ▲1.62% |
| 24-06-04 | 161.69 | ▼-1.37 | ▼-0.84% |
| 24-06-03 | 163.06 | ▼-1.46 | ▼-0.89% |
| 24-05-31 | 164.52 | ▲3.40 | ▲2.11% |
| 24-05-30 | 161.12 | ▼-0.29 | ▼-0.18% |
| 24-05-29 | 161.41 | ▼-1.19 | ▼-0.73% |
| 24-05-28 | 162.60 | ▼-5.97 | ▼-3.54% |
| 24-05-24 | 168.57 | ▲0.25 | ▲0.15% |
| 24-05-23 | 168.32 | ▼-1.18 | ▼-0.7% |
| 24-05-22 | 169.50 | ▲0.51 | ▲0.3% |
| 24-05-21 | 168.98 | ▼-0.32 | ▼-0.19% |
| 24-05-20 | 169.31 | ▲0.60 | ▲0.36% |
| 24-05-17 | 168.71 | ▼-0.68 | ▼-0.4% |
| 24-05-16 | 169.39 | ▲1.63 | ▲0.97% |
| 24-05-15 | 167.76 | ▲1.97 | ▲1.19% |
| 24-05-14 | 165.80 | ▼-1.85 | ▼-1.1% |
| 24-05-13 | 167.64 | ▼-1.68 | ▼-0.99% |
| 24-05-10 | 169.32 | ▲0.40 | ▲0.24% |
| 24-05-09 | 168.92 | ▲3.19 | ▲1.92% |
| 24-05-08 | 165.73 | ▲0.10 | ▲0.06% |
| 24-05-07 | 165.63 | ▲0.80 | ▲0.49% |
| 24-05-06 | 164.83 | ▲0.76 | ▲0.46% |
| 24-05-03 | 164.07 | ▲1.53 | ▲0.94% |
| 24-05-01 | 162.54 | ▼-0.08 | ▼-0.05% |
| 24-04-30 | 162.62 | ▼-3.39 | ▼-2.04% |