[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
KEY : ( KEY:US )
14.09USD ▼ -0.16 (-1.12%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 14.09 | ▼-0.16 | ▼-1.12% |
| 25-04-15 | 14.25 | ▲0.21 | ▲1.5% |
| 25-04-14 | 14.05 | ▲0.34 | ▲2.48% |
| 25-04-11 | 13.71 | ▼-0.01 | ▼-0.07% |
| 25-04-10 | 13.72 | ▼-0.81 | ▼-5.58% |
| 25-04-09 | 14.52 | ▲1.36 | ▲10.33% |
| 25-04-08 | 13.17 | ▼-0.29 | ▼-2.16% |
| 25-04-04 | 13.45 | ▼-0.66 | ▼-4.68% |
| 25-04-03 | 14.11 | ▼-1.97 | ▼-12.26% |
| 25-04-02 | 16.07 | ▲0.30 | ▲1.9% |
| 25-04-01 | 15.78 | ▼-0.23 | ▼-1.44% |
| 25-03-31 | 16.01 | ▲0.21 | ▲1.33% |
| 25-03-28 | 15.80 | ▼-0.35 | ▼-2.17% |
| 25-03-27 | 16.15 | ▼-0.27 | ▼-1.64% |
| 25-03-26 | 16.42 | ▼-0.16 | ▼-0.97% |
| 25-03-25 | 16.58 | ▼-0.03 | ▼-0.18% |
| 25-03-24 | 16.61 | ▲0.48 | ▲2.98% |
| 25-03-21 | 16.13 | ▼-0.01 | ▼-0.06% |
| 25-03-20 | 16.14 | ▲0.07 | ▲0.44% |
| 25-03-19 | 16.07 | ▲0.21 | ▲1.32% |
| 25-03-18 | 15.86 | ▲0.06 | ▲0.38% |
| 25-03-17 | 15.80 | ▲0.13 | ▲0.83% |
| 25-03-14 | 15.67 | ▲0.53 | ▲3.5% |
| 25-03-13 | 15.14 | ▼-0.35 | ▼-2.26% |
| 25-03-12 | 15.50 | ▲0.32 | ▲2.11% |
| 25-03-11 | 15.17 | ▲0.03 | ▲0.2% |
| 25-03-10 | 15.15 | ▼-0.60 | ▼-3.81% |
| 25-03-07 | 15.75 | ▼-0.18 | ▼-1.13% |
| 25-03-06 | 15.93 | ▼-0.34 | ▼-2.09% |
| 25-03-05 | 16.27 | -0.00 | -0% |
| 25-03-04 | 16.27 | ▼-0.68 | ▼-4.01% |
| 25-03-03 | 16.95 | ▼-0.38 | ▼-2.19% |
| 25-02-28 | 17.33 | ▲0.34 | ▲2% |
| 25-02-27 | 16.99 | ▲0.13 | ▲0.77% |
| 25-02-26 | 16.86 | ▲0.16 | ▲0.96% |
| 25-02-25 | 16.70 | ▼-0.23 | ▼-1.36% |
| 25-02-21 | 16.93 | ▼-0.65 | ▼-3.7% |
| 25-02-20 | 17.58 | ▼-0.46 | ▼-2.55% |
| 25-02-19 | 18.04 | ▲0.09 | ▲0.5% |
| 25-02-18 | 17.95 | ▲0.22 | ▲1.24% |
| 25-02-14 | 17.73 | ▲0.25 | ▲1.43% |
| 25-02-13 | 17.48 | ▼-0.13 | ▼-0.74% |
| 25-02-12 | 17.60 | ▲0.05 | ▲0.28% |
| 25-02-11 | 17.55 | ▲0.03 | ▲0.17% |
| 25-02-10 | 17.52 | ▼-0.33 | ▼-1.85% |
| 25-02-07 | 17.85 | ▼-0.07 | ▼-0.39% |
| 25-02-06 | 17.92 | ▲0.06 | ▲0.34% |
| 25-02-05 | 17.86 | ▲0.02 | ▲0.11% |
| 25-02-04 | 17.84 | ▲0.32 | ▲1.83% |
| 25-02-03 | 17.52 | ▼-0.48 | ▼-2.67% |
| 25-01-31 | 18.00 | ▼-0.07 | ▼-0.39% |
| 25-01-30 | 18.07 | ▲0.40 | ▲2.26% |
| 25-01-29 | 17.67 | ▲0.02 | ▲0.11% |
| 25-01-28 | 17.65 | ▼-0.03 | ▼-0.17% |
| 25-01-27 | 17.68 | ▼-0.01 | ▼-0.06% |
| 25-01-24 | 17.69 | ▲0.20 | ▲1.14% |
| 25-01-23 | 17.48 | ▲0.16 | ▲0.92% |
| 25-01-22 | 17.32 | ▼-0.38 | ▼-2.15% |
| 25-01-21 | 17.69 | ▼-0.63 | ▼-3.44% |
| 25-01-17 | 18.32 | ▲0.47 | ▲2.63% |
| 25-01-16 | 17.85 | ▼-0.30 | ▼-1.65% |
| 25-01-15 | 18.14 | ▲0.69 | ▲3.95% |
| 25-01-14 | 17.46 | ▲0.46 | ▲2.71% |
| 25-01-13 | 17.00 | ▲0.28 | ▲1.68% |
| 25-01-10 | 16.72 | ▼-0.42 | ▼-2.45% |
| 25-01-08 | 17.14 | ▼-0.06 | ▼-0.35% |
| 25-01-07 | 17.20 | ▼-0.18 | ▼-1.04% |
| 25-01-06 | 17.38 | ▲0.22 | ▲1.28% |
| 25-01-03 | 17.16 | ▲0.17 | ▲1% |
| 25-01-02 | 16.99 | ▼-0.12 | ▼-0.7% |
| 24-12-31 | 17.11 | -0.00 | -0% |
| 24-12-30 | 17.11 | ▼-0.10 | ▼-0.58% |
| 24-12-27 | 17.21 | ▼-0.19 | ▼-1.09% |
| 24-12-26 | 17.40 | ▲0.03 | ▲0.17% |
| 24-12-24 | 17.37 | ▲0.14 | ▲0.81% |
| 24-12-23 | 17.23 | ▲0.14 | ▲0.82% |
| 24-12-20 | 17.09 | ▲0.26 | ▲1.54% |
| 24-12-19 | 16.83 | ▼-0.19 | ▼-1.12% |
| 24-12-18 | 17.02 | ▼-0.79 | ▼-4.44% |
| 24-12-17 | 17.80 | ▼-0.41 | ▼-2.25% |
| 24-12-16 | 18.21 | ▲0.11 | ▲0.61% |
| 24-12-13 | 18.11 | ▲0.04 | ▲0.22% |
| 24-12-12 | 18.07 | ▼-0.25 | ▼-1.37% |
| 24-12-11 | 18.32 | ▼-0.09 | ▼-0.49% |
| 24-12-10 | 18.41 | ▼-0.13 | ▼-0.7% |
| 24-12-09 | 18.54 | ▼-0.31 | ▼-1.64% |
| 24-12-06 | 18.85 | ▲0.15 | ▲0.8% |
| 24-12-05 | 18.69 | ▼-0.06 | ▼-0.32% |
| 24-12-04 | 18.76 | ▼-0.05 | ▼-0.27% |
| 24-12-03 | 18.81 | ▼-0.32 | ▼-1.67% |
| 24-12-02 | 19.13 | ▼-0.35 | ▼-1.8% |
| 24-11-29 | 19.48 | ▼-0.04 | ▼-0.2% |
| 24-11-27 | 19.52 | ▼-0.10 | ▼-0.51% |
| 24-11-26 | 19.62 | ▼-0.18 | ▼-0.91% |
| 24-11-25 | 19.80 | ▲0.20 | ▲1.02% |
| 24-11-22 | 19.60 | ▲0.36 | ▲1.87% |
| 24-11-21 | 19.24 | ▲0.22 | ▲1.16% |
| 24-11-20 | 19.02 | -0.00 | -0% |
| 24-11-19 | 19.01 | ▼-0.21 | ▼-1.09% |
| 24-11-18 | 19.22 | ▲0.07 | ▲0.37% |
| 24-11-15 | 19.15 | ▲0.02 | ▲0.1% |
| 24-11-14 | 19.13 | ▲0.07 | ▲0.37% |
| 24-11-13 | 19.06 | ▼-0.14 | ▼-0.73% |
| 24-11-12 | 19.20 | ▲0.21 | ▲1.11% |
| 24-11-08 | 18.99 | ▼-0.14 | ▼-0.73% |
| 24-11-07 | 19.12 | ▼-0.86 | ▼-4.31% |
| 24-11-06 | 19.98 | ▲2.69 | ▲15.56% |
| 24-11-05 | 17.29 | ▲0.26 | ▲1.53% |
| 24-11-04 | 17.03 | ▼-0.17 | ▼-0.99% |
| 24-11-01 | 17.19 | ▼-0.11 | ▼-0.64% |
| 24-10-31 | 17.30 | ▼-0.19 | ▼-1.09% |
| 24-10-30 | 17.49 | ▲0.07 | ▲0.4% |
| 24-10-29 | 17.42 | ▼-0.16 | ▼-0.91% |
| 24-10-28 | 17.57 | ▲0.54 | ▲3.17% |
| 24-10-25 | 17.04 | ▼-0.20 | ▼-1.16% |
| 24-10-24 | 17.23 | ▲0.15 | ▲0.88% |
| 24-10-23 | 17.08 | ▼-0.12 | ▼-0.7% |
| 24-10-22 | 17.20 | ▲0.11 | ▲0.64% |
| 24-10-21 | 17.09 | ▼-0.29 | ▼-1.67% |
| 24-10-18 | 17.38 | ▲0.12 | ▲0.7% |
| 24-10-17 | 17.26 | ▼-0.44 | ▼-2.49% |
| 24-10-16 | 17.70 | ▲0.20 | ▲1.14% |
| 24-10-15 | 17.51 | ▲0.27 | ▲1.57% |
| 24-10-11 | 17.24 | ▲0.42 | ▲2.5% |
| 24-10-10 | 16.82 | ▼-0.04 | ▼-0.24% |
| 24-10-09 | 16.86 | ▲0.13 | ▲0.78% |
| 24-10-08 | 16.73 | ▼-0.06 | ▼-0.36% |
| 24-10-07 | 16.79 | -0.00 | -0% |
| 24-10-04 | 16.78 | ▲0.42 | ▲2.57% |
| 24-10-03 | 16.37 | ▲0.13 | ▲0.8% |
| 24-10-02 | 16.23 | ▲0.03 | ▲0.19% |
| 24-10-01 | 16.21 | ▼-0.54 | ▼-3.22% |
| 24-09-30 | 16.75 | ▲0.13 | ▲0.78% |
| 24-09-27 | 16.62 | ▲0.05 | ▲0.3% |
| 24-09-26 | 16.57 | ▲0.17 | ▲1.04% |
| 24-09-25 | 16.40 | ▼-0.23 | ▼-1.38% |
| 24-09-24 | 16.63 | ▼-0.16 | ▼-0.95% |
| 24-09-23 | 16.79 | ▼-0.31 | ▼-1.81% |
| 24-09-20 | 17.10 | ▼-0.20 | ▼-1.16% |
| 24-09-19 | 17.30 | ▲0.68 | ▲4.09% |
| 24-09-18 | 16.62 | ▲0.04 | ▲0.24% |
| 24-09-17 | 16.57 | ▲0.31 | ▲1.91% |
| 24-09-16 | 16.27 | ▲0.16 | ▲0.99% |
| 24-09-13 | 16.10 | ▲0.03 | ▲0.19% |
| 24-09-12 | 16.08 | ▲0.14 | ▲0.88% |
| 24-09-11 | 15.94 | ▲0.06 | ▲0.38% |
| 24-09-10 | 15.88 | ▼-0.28 | ▼-1.73% |
| 24-09-09 | 16.16 | ▲0.46 | ▲2.93% |
| 24-09-06 | 15.71 | ▼-0.50 | ▼-3.09% |
| 24-09-05 | 16.21 | ▼-0.25 | ▼-1.52% |
| 24-09-04 | 16.46 | ▼-0.24 | ▼-1.44% |
| 24-09-03 | 16.70 | ▼-0.36 | ▼-2.11% |
| 24-08-30 | 17.06 | ▲0.21 | ▲1.25% |
| 24-08-29 | 16.85 | ▲0.10 | ▲0.6% |
| 24-08-28 | 16.76 | ▲0.08 | ▲0.48% |
| 24-08-27 | 16.67 | ▼-0.26 | ▼-1.54% |
| 24-08-26 | 16.94 | ▼-0.13 | ▼-0.76% |
| 24-08-23 | 17.06 | ▲0.66 | ▲4.02% |
| 24-08-22 | 16.40 | ▼-0.05 | ▼-0.3% |
| 24-08-21 | 16.45 | ▼-0.22 | ▼-1.32% |
| 24-08-20 | 16.66 | ▼-0.04 | ▼-0.24% |
| 24-08-19 | 16.71 | ▲0.31 | ▲1.89% |
| 24-08-16 | 16.40 | ▲0.22 | ▲1.36% |
| 24-08-15 | 16.18 | ▲0.49 | ▲3.12% |
| 24-08-14 | 15.69 | ▼-0.03 | ▼-0.19% |
| 24-08-13 | 15.72 | ▼-0.19 | ▼-1.19% |
| 24-08-12 | 15.91 | ▲1.31 | ▲8.97% |
| 24-08-09 | 14.60 | ▲0.08 | ▲0.55% |
| 24-08-08 | 14.52 | ▲0.33 | ▲2.33% |
| 24-08-07 | 14.19 | ▼-0.06 | ▼-0.42% |
| 24-08-06 | 14.25 | ▲0.12 | ▲0.85% |
| 24-08-05 | 14.14 | ▼-0.31 | ▼-2.15% |
| 24-08-02 | 14.44 | ▼-0.80 | ▼-5.25% |
| 24-08-01 | 15.24 | ▼-0.87 | ▼-5.4% |
| 24-07-31 | 16.11 | ▼-0.14 | ▼-0.86% |
| 24-07-30 | 16.25 | ▲0.08 | ▲0.49% |
| 24-07-29 | 16.17 | ▼-0.25 | ▼-1.52% |
| 24-07-26 | 16.42 | ▲0.27 | ▲1.67% |
| 24-07-25 | 16.15 | ▲0.37 | ▲2.34% |
| 24-07-24 | 15.78 | ▼-0.09 | ▼-0.57% |
| 24-07-23 | 15.87 | ▲0.13 | ▲0.83% |
| 24-07-22 | 15.74 | ▲0.14 | ▲0.9% |
| 24-07-19 | 15.61 | ▲0.05 | ▲0.32% |
| 24-07-18 | 15.56 | ▼-0.67 | ▼-4.13% |
| 24-07-17 | 16.23 | ▲0.23 | ▲1.44% |
| 24-07-16 | 16.00 | ▲0.50 | ▲3.23% |
| 24-07-15 | 15.49 | ▲0.27 | ▲1.77% |
| 24-07-12 | 15.22 | ▲0.07 | ▲0.46% |
| 24-07-11 | 15.15 | ▲0.46 | ▲3.13% |
| 24-07-10 | 14.70 | ▲0.42 | ▲2.94% |
| 24-07-09 | 14.28 | ▲0.25 | ▲1.78% |
| 24-07-08 | 14.03 | ▲0.04 | ▲0.29% |
| 24-07-05 | 14.00 | ▼-0.28 | ▼-1.96% |
| 24-07-03 | 14.27 | ▼-0.17 | ▼-1.18% |
| 24-07-02 | 14.44 | ▲0.23 | ▲1.62% |
| 24-07-01 | 14.21 | ▲0.01 | ▲0.07% |
| 24-06-28 | 14.21 | ▲0.59 | ▲4.33% |
| 24-06-27 | 13.62 | ▲0.07 | ▲0.52% |
| 24-06-26 | 13.55 | ▼-0.09 | ▼-0.66% |
| 24-06-25 | 13.64 | ▼-0.27 | ▼-1.94% |
| 24-06-24 | 13.91 | ▲0.31 | ▲2.28% |
| 24-06-21 | 13.60 | ▼-0.08 | ▼-0.59% |
| 24-06-20 | 13.68 | ▲0.10 | ▲0.74% |
| 24-06-18 | 13.58 | ▲0.01 | ▲0.07% |
| 24-06-17 | 13.57 | ▲0.22 | ▲1.65% |
| 24-06-14 | 13.35 | ▼-0.29 | ▼-2.13% |
| 24-06-13 | 13.64 | ▼-0.08 | ▼-0.58% |
| 24-06-12 | 13.71 | ▲0.28 | ▲2.08% |
| 24-06-11 | 13.43 | ▼-0.26 | ▼-1.9% |
| 24-06-10 | 13.69 | ▼-0.26 | ▼-1.86% |
| 24-06-07 | 13.95 | ▲0.03 | ▲0.22% |
| 24-06-06 | 13.92 | ▲0.06 | ▲0.43% |
| 24-06-05 | 13.86 | ▼-0.01 | ▼-0.07% |
| 24-06-04 | 13.87 | ▼-0.26 | ▼-1.84% |
| 24-06-03 | 14.13 | ▼-0.25 | ▼-1.74% |
| 24-05-31 | 14.38 | ▲0.43 | ▲3.08% |
| 24-05-30 | 13.95 | ▲0.04 | ▲0.29% |
| 24-05-29 | 13.91 | ▼-0.28 | ▼-1.97% |
| 24-05-28 | 14.18 | ▼-0.31 | ▼-2.14% |
| 24-05-24 | 14.49 | -0.00 | -0% |
| 24-05-23 | 14.48 | ▼-0.52 | ▼-3.47% |
| 24-05-22 | 15.00 | ▼-0.32 | ▼-2.09% |
| 24-05-21 | 15.32 | ▲0.11 | ▲0.72% |
| 24-05-20 | 15.21 | ▼-0.20 | ▼-1.3% |
| 24-05-17 | 15.40 | ▲0.06 | ▲0.39% |
| 24-05-16 | 15.34 | ▼-0.26 | ▼-1.67% |
| 24-05-15 | 15.60 | ▲0.50 | ▲3.31% |
| 24-05-14 | 15.10 | ▲0.25 | ▲1.68% |
| 24-05-13 | 14.85 | ▼-0.22 | ▼-1.46% |
| 24-05-10 | 15.07 | ▼-0.02 | ▼-0.13% |
| 24-05-09 | 15.08 | ▲0.05 | ▲0.33% |
| 24-05-08 | 15.03 | ▲0.08 | ▲0.54% |
| 24-05-07 | 14.95 | ▼-0.20 | ▼-1.32% |
| 24-05-06 | 15.15 | ▲0.22 | ▲1.47% |
| 24-05-03 | 14.93 | ▲0.21 | ▲1.43% |
| 24-05-01 | 14.72 | ▲0.24 | ▲1.66% |
| 24-04-30 | 14.48 | ▼-0.23 | ▼-1.56% |
| 24-04-29 | 14.71 | ▼-0.01 | ▼-0.07% |
| 24-04-26 | 14.72 | ▲0.10 | ▲0.68% |
| 24-04-25 | 14.62 | ▼-0.32 | ▼-2.14% |
| 24-04-24 | 14.93 | ▲0.22 | ▲1.5% |
| 24-04-23 | 14.71 | ▲0.13 | ▲0.89% |
| 24-04-22 | 14.58 | ▼-0.04 | ▼-0.27% |
| 24-04-19 | 14.62 | ▲0.23 | ▲1.6% |
| 24-04-18 | 14.39 | ▼-0.09 | ▼-0.62% |