[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Kennedy Wilson : ( KW:US )
6.83USD ▲ 0.13 (1.87%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 6.83 | ▲0.13 | ▲1.94% |
| 25-04-11 | 6.70 | ▼-0.04 | ▼-0.59% |
| 25-04-10 | 6.74 | ▼-0.49 | ▼-6.78% |
| 25-04-09 | 7.23 | ▲0.55 | ▲8.23% |
| 25-04-08 | 6.68 | ▼-0.42 | ▼-5.92% |
| 25-04-07 | 7.10 | ▼-0.55 | ▼-7.19% |
| 25-04-04 | 7.65 | ▼-0.27 | ▼-3.41% |
| 25-04-03 | 7.92 | ▼-0.69 | ▼-8.01% |
| 25-04-02 | 8.61 | ▲0.07 | ▲0.82% |
| 25-04-01 | 8.54 | ▼-0.14 | ▼-1.61% |
| 25-03-31 | 8.68 | ▲0.07 | ▲0.81% |
| 25-03-28 | 8.61 | ▼-0.13 | ▼-1.49% |
| 25-03-27 | 8.74 | ▼-0.13 | ▼-1.47% |
| 25-03-26 | 8.87 | ▲0.13 | ▲1.49% |
| 25-03-25 | 8.74 | ▼-0.28 | ▼-3.1% |
| 25-03-24 | 9.02 | ▲0.18 | ▲2.04% |
| 25-03-21 | 8.84 | ▼-0.07 | ▼-0.79% |
| 25-03-20 | 8.91 | ▲0.28 | ▲3.24% |
| 25-03-19 | 8.63 | ▲0.01 | ▲0.12% |
| 25-03-18 | 8.62 | ▼-0.05 | ▼-0.58% |
| 25-03-17 | 8.67 | ▲0.02 | ▲0.23% |
| 25-03-14 | 8.65 | ▼-0.09 | ▼-1.03% |
| 25-03-13 | 8.74 | ▼-0.38 | ▼-4.17% |
| 25-03-12 | 9.12 | ▲0.16 | ▲1.79% |
| 25-03-11 | 8.96 | ▼-0.47 | ▼-4.98% |
| 25-03-10 | 9.43 | ▼-0.46 | ▼-4.65% |
| 25-03-07 | 9.89 | ▲0.09 | ▲0.92% |
| 25-03-06 | 9.80 | ▼-0.16 | ▼-1.61% |
| 25-03-05 | 9.96 | ▲0.13 | ▲1.32% |
| 25-03-04 | 9.83 | ▲0.17 | ▲1.76% |
| 25-03-03 | 9.66 | ▼-0.05 | ▼-0.51% |
| 25-02-28 | 9.71 | ▲0.14 | ▲1.46% |
| 25-02-27 | 9.57 | ▲0.40 | ▲4.36% |
| 25-02-26 | 9.17 | ▼-0.12 | ▼-1.29% |
| 25-02-25 | 9.29 | ▲0.29 | ▲3.22% |
| 25-02-24 | 9.00 | ▲0.11 | ▲1.24% |
| 25-02-21 | 8.89 | ▲0.11 | ▲1.25% |
| 25-02-20 | 8.78 | ▼-0.05 | ▼-0.57% |
| 25-02-19 | 8.83 | ▼-0.12 | ▼-1.34% |
| 25-02-18 | 8.95 | ▲0.09 | ▲1.02% |
| 25-02-14 | 8.86 | ▲0.05 | ▲0.57% |
| 25-02-13 | 8.81 | ▲0.12 | ▲1.38% |
| 25-02-12 | 8.69 | ▼-0.25 | ▼-2.8% |
| 25-02-11 | 8.94 | ▲0.05 | ▲0.56% |
| 25-02-10 | 8.89 | ▼-0.09 | ▼-1% |
| 25-02-07 | 8.98 | ▼-0.29 | ▼-3.13% |
| 25-02-06 | 9.27 | ▲0.16 | ▲1.76% |
| 25-02-05 | 9.11 | ▲0.11 | ▲1.22% |
| 25-02-04 | 9.00 | ▲0.07 | ▲0.78% |
| 25-02-03 | 8.93 | ▼-0.12 | ▼-1.33% |
| 25-01-31 | 9.05 | ▼-0.11 | ▼-1.2% |
| 25-01-30 | 9.16 | ▲0.09 | ▲0.99% |
| 25-01-29 | 9.07 | ▼-0.20 | ▼-2.16% |
| 25-01-28 | 9.27 | ▼-0.22 | ▼-2.32% |
| 25-01-27 | 9.49 | ▲0.37 | ▲4.06% |
| 25-01-24 | 9.12 | ▼-0.08 | ▼-0.87% |
| 25-01-23 | 9.20 | ▲0.04 | ▲0.44% |
| 25-01-22 | 9.16 | ▼-0.06 | ▼-0.65% |
| 25-01-21 | 9.22 | ▲0.02 | ▲0.22% |
| 25-01-17 | 9.20 | ▲0.26 | ▲2.91% |
| 25-01-16 | 8.94 | ▲0.07 | ▲0.79% |
| 25-01-15 | 8.87 | ▲0.08 | ▲0.91% |
| 25-01-14 | 8.79 | ▼-0.07 | ▼-0.79% |
| 25-01-13 | 8.86 | -0.00 | -0% |
| 25-01-10 | 8.86 | ▼-0.39 | ▼-4.22% |
| 25-01-08 | 9.25 | ▼-0.21 | ▼-2.22% |
| 25-01-07 | 9.46 | ▼-0.34 | ▼-3.47% |
| 25-01-06 | 9.80 | ▼-0.25 | ▼-2.49% |
| 25-01-03 | 10.05 | ▲0.13 | ▲1.31% |
| 25-01-02 | 9.92 | ▼-0.07 | ▼-0.7% |
| 24-12-31 | 9.99 | ▼-0.01 | ▼-0.1% |
| 24-12-30 | 10.00 | ▼-0.06 | ▼-0.6% |
| 24-12-27 | 10.06 | ▲0.03 | ▲0.3% |
| 24-12-26 | 10.03 | ▼-0.23 | ▼-2.24% |
| 24-12-24 | 10.26 | ▲0.17 | ▲1.68% |
| 24-12-23 | 10.09 | ▲0.04 | ▲0.4% |
| 24-12-20 | 10.05 | ▲0.07 | ▲0.7% |
| 24-12-19 | 9.98 | ▼-0.20 | ▼-1.96% |
| 24-12-18 | 10.18 | ▼-0.54 | ▼-5.04% |
| 24-12-17 | 10.72 | ▼-0.26 | ▼-2.37% |
| 24-12-16 | 10.98 | ▲0.13 | ▲1.2% |
| 24-12-13 | 10.85 | ▼-0.33 | ▼-2.95% |
| 24-12-12 | 11.18 | ▲0.05 | ▲0.45% |
| 24-12-11 | 11.13 | ▼-0.02 | ▼-0.18% |
| 24-12-10 | 11.15 | ▼-0.19 | ▼-1.68% |
| 24-12-09 | 11.34 | ▲0.03 | ▲0.27% |
| 24-12-06 | 11.31 | ▲0.11 | ▲0.98% |
| 24-12-05 | 11.20 | ▼-0.28 | ▼-2.44% |
| 24-12-04 | 11.48 | ▲0.22 | ▲1.95% |
| 24-12-03 | 11.26 | ▼-0.33 | ▼-2.85% |
| 24-12-02 | 11.59 | ▲0.01 | ▲0.09% |
| 24-11-29 | 11.58 | ▼-0.01 | ▼-0.09% |
| 24-11-27 | 11.59 | ▲0.11 | ▲0.96% |
| 24-11-26 | 11.48 | ▲0.27 | ▲2.41% |
| 24-11-25 | 11.21 | ▲0.18 | ▲1.63% |
| 24-11-22 | 11.03 | ▲0.06 | ▲0.55% |
| 24-11-21 | 10.97 | ▼-0.01 | ▼-0.09% |
| 24-11-20 | 10.98 | ▼-0.08 | ▼-0.72% |
| 24-11-19 | 11.06 | ▲0.31 | ▲2.88% |
| 24-11-18 | 10.75 | ▼-0.07 | ▼-0.65% |
| 24-11-15 | 10.82 | -0.00 | -0% |
| 24-11-14 | 10.82 | ▼-0.10 | ▼-0.92% |
| 24-11-13 | 10.92 | ▼-0.18 | ▼-1.62% |
| 24-11-12 | 11.10 | ▼-0.60 | ▼-5.13% |
| 24-11-11 | 11.70 | ▲0.17 | ▲1.47% |
| 24-11-08 | 11.53 | ▲0.28 | ▲2.49% |
| 24-11-07 | 11.25 | ▼-0.36 | ▼-3.1% |
| 24-11-06 | 11.61 | ▲0.51 | ▲4.59% |
| 24-11-05 | 11.10 | ▲0.23 | ▲2.12% |
| 24-11-04 | 10.87 | ▲0.21 | ▲1.97% |
| 24-11-01 | 10.66 | ▼-0.03 | ▼-0.28% |
| 24-10-31 | 10.69 | ▼-0.43 | ▼-3.87% |
| 24-10-30 | 11.12 | ▲0.13 | ▲1.18% |
| 24-10-29 | 10.99 | ▼-0.14 | ▼-1.26% |
| 24-10-28 | 11.13 | ▲0.19 | ▲1.74% |
| 24-10-25 | 10.94 | ▼-0.26 | ▼-2.32% |
| 24-10-24 | 11.20 | ▲0.20 | ▲1.82% |
| 24-10-23 | 11.00 | ▲0.03 | ▲0.27% |
| 24-10-22 | 10.97 | ▲0.04 | ▲0.37% |
| 24-10-21 | 10.93 | ▼-0.24 | ▼-2.15% |
| 24-10-18 | 11.17 | ▲0.11 | ▲0.99% |
| 24-10-17 | 11.06 | ▼-0.15 | ▼-1.34% |
| 24-10-16 | 11.21 | ▲0.46 | ▲4.28% |
| 24-10-15 | 10.75 | ▲0.06 | ▲0.56% |
| 24-10-14 | 10.69 | ▼-0.05 | ▼-0.47% |
| 24-10-11 | 10.74 | ▲0.16 | ▲1.51% |
| 24-10-10 | 10.58 | ▼-0.04 | ▼-0.38% |
| 24-10-09 | 10.62 | ▼-0.12 | ▼-1.12% |
| 24-10-08 | 10.74 | ▼-0.08 | ▼-0.74% |
| 24-10-07 | 10.82 | ▼-0.05 | ▼-0.46% |
| 24-10-04 | 10.87 | ▼-0.03 | ▼-0.28% |
| 24-10-03 | 10.90 | ▼-0.09 | ▼-0.82% |
| 24-10-02 | 10.99 | ▲0.24 | ▲2.23% |
| 24-10-01 | 10.75 | ▼-0.30 | ▼-2.71% |
| 24-09-30 | 11.05 | ▼-0.09 | ▼-0.81% |
| 24-09-27 | 11.14 | ▲0.04 | ▲0.36% |
| 24-09-26 | 11.10 | ▲0.04 | ▲0.36% |
| 24-09-25 | 11.06 | ▼-0.09 | ▼-0.81% |
| 24-09-24 | 11.15 | ▲0.19 | ▲1.73% |
| 24-09-23 | 10.96 | ▲0.06 | ▲0.55% |
| 24-09-20 | 10.90 | ▼-0.24 | ▼-2.15% |
| 24-09-19 | 11.14 | ▼-0.05 | ▼-0.45% |
| 24-09-18 | 11.19 | ▼-0.03 | ▼-0.27% |
| 24-09-17 | 11.22 | ▼-0.05 | ▼-0.44% |
| 24-09-16 | 11.27 | ▼-0.19 | ▼-1.66% |
| 24-09-13 | 11.46 | ▲0.61 | ▲5.62% |
| 24-09-12 | 10.85 | ▲0.02 | ▲0.18% |
| 24-09-11 | 10.83 | ▲0.09 | ▲0.84% |
| 24-09-10 | 10.74 | ▼-0.08 | ▼-0.74% |
| 24-09-09 | 10.82 | ▼-0.19 | ▼-1.73% |
| 24-09-06 | 11.01 | ▼-0.03 | ▼-0.27% |
| 24-09-05 | 11.04 | ▲0.03 | ▲0.27% |
| 24-09-04 | 11.01 | ▼-0.16 | ▼-1.43% |
| 24-09-03 | 11.17 | ▲0.05 | ▲0.45% |
| 24-08-30 | 11.12 | ▲0.03 | ▲0.27% |
| 24-08-29 | 11.09 | ▼-0.07 | ▼-0.63% |
| 24-08-28 | 11.16 | ▲0.06 | ▲0.54% |
| 24-08-27 | 11.10 | ▲0.12 | ▲1.09% |
| 24-08-26 | 10.98 | ▼-0.01 | ▼-0.09% |
| 24-08-23 | 10.99 | ▲0.49 | ▲4.67% |
| 24-08-22 | 10.50 | ▲0.05 | ▲0.48% |
| 24-08-21 | 10.45 | ▲0.24 | ▲2.35% |
| 24-08-20 | 10.21 | ▼-0.31 | ▼-2.95% |
| 24-08-19 | 10.52 | ▲0.12 | ▲1.15% |
| 24-08-16 | 10.40 | ▼-0.03 | ▼-0.29% |
| 24-08-15 | 10.43 | ▲0.07 | ▲0.68% |
| 24-08-14 | 10.36 | -0.00 | -0% |
| 24-08-13 | 10.36 | ▲0.12 | ▲1.17% |
| 24-08-12 | 10.24 | ▼-0.46 | ▼-4.3% |
| 24-08-09 | 10.70 | ▲0.28 | ▲2.69% |
| 24-08-08 | 10.42 | ▲0.31 | ▲3.07% |
| 24-08-07 | 10.11 | ▲0.05 | ▲0.5% |
| 24-08-06 | 10.06 | ▲0.23 | ▲2.34% |
| 24-08-05 | 9.83 | ▼-0.45 | ▼-4.38% |
| 24-08-02 | 10.28 | ▼-0.13 | ▼-1.25% |
| 24-08-01 | 10.41 | -0.00 | -0% |
| 24-07-31 | 10.41 | ▼-0.02 | ▼-0.19% |
| 24-07-30 | 10.43 | ▼-0.06 | ▼-0.57% |
| 24-07-29 | 10.49 | ▼-0.22 | ▼-2.05% |
| 24-07-26 | 10.71 | ▲0.15 | ▲1.42% |
| 24-07-25 | 10.56 | ▲0.16 | ▲1.54% |
| 24-07-24 | 10.40 | ▼-0.46 | ▼-4.24% |
| 24-07-23 | 10.86 | ▲0.19 | ▲1.78% |
| 24-07-22 | 10.67 | ▲0.28 | ▲2.69% |
| 24-07-19 | 10.39 | ▼-0.09 | ▼-0.86% |
| 24-07-18 | 10.48 | ▼-0.29 | ▼-2.69% |
| 24-07-17 | 10.77 | ▲0.11 | ▲1.03% |
| 24-07-16 | 10.66 | ▲0.34 | ▲3.29% |
| 24-07-15 | 10.32 | ▲0.22 | ▲2.18% |
| 24-07-12 | 10.10 | ▲0.05 | ▲0.5% |
| 24-07-11 | 10.05 | ▲0.46 | ▲4.8% |
| 24-07-10 | 9.59 | ▲0.25 | ▲2.68% |
| 24-07-09 | 9.34 | ▼-0.26 | ▼-2.71% |
| 24-07-08 | 9.60 | ▼-0.19 | ▼-1.94% |
| 24-07-05 | 9.79 | ▼-0.22 | ▼-2.2% |
| 24-07-03 | 10.01 | ▲0.04 | ▲0.4% |
| 24-07-02 | 9.97 | ▲0.24 | ▲2.47% |
| 24-07-01 | 9.73 | ▲0.01 | ▲0.1% |
| 24-06-28 | 9.72 | -0.00 | -0% |
| 24-06-27 | 9.72 | ▲0.10 | ▲1.04% |
| 24-06-26 | 9.62 | ▲0.18 | ▲1.91% |
| 24-06-25 | 9.44 | ▼-0.27 | ▼-2.78% |
| 24-06-24 | 9.71 | ▼-0.02 | ▼-0.21% |
| 24-06-21 | 9.73 | ▼-0.13 | ▼-1.32% |
| 24-06-20 | 9.86 | ▲0.23 | ▲2.39% |
| 24-06-18 | 9.63 | ▼-0.08 | ▼-0.82% |
| 24-06-17 | 9.71 | ▼-0.02 | ▼-0.21% |
| 24-06-14 | 9.73 | ▼-0.02 | ▼-0.21% |
| 24-06-13 | 9.75 | ▼-0.04 | ▼-0.41% |
| 24-06-12 | 9.79 | ▲0.20 | ▲2.09% |
| 24-06-11 | 9.59 | ▼-0.12 | ▼-1.24% |
| 24-06-10 | 9.71 | ▼-0.15 | ▼-1.52% |
| 24-06-07 | 9.86 | ▼-0.23 | ▼-2.28% |
| 24-06-06 | 10.09 | ▼-0.19 | ▼-1.85% |
| 24-06-05 | 10.28 | ▼-0.06 | ▼-0.58% |
| 24-06-04 | 10.34 | ▲0.14 | ▲1.37% |
| 24-06-03 | 10.20 | ▼-0.02 | ▼-0.2% |
| 24-05-31 | 10.22 | ▲0.03 | ▲0.29% |
| 24-05-30 | 10.19 | ▲0.34 | ▲3.45% |
| 24-05-29 | 9.85 | ▼-0.32 | ▼-3.15% |
| 24-05-28 | 10.17 | ▲0.17 | ▲1.7% |
| 24-05-24 | 10.00 | ▲0.03 | ▲0.3% |
| 24-05-23 | 9.97 | ▼-0.32 | ▼-3.11% |
| 24-05-22 | 10.29 | ▼-0.05 | ▼-0.48% |
| 24-05-21 | 10.34 | ▲0.05 | ▲0.49% |
| 24-05-20 | 10.29 | ▼-0.11 | ▼-1.06% |
| 24-05-17 | 10.40 | ▼-0.07 | ▼-0.67% |
| 24-05-16 | 10.47 | ▲0.04 | ▲0.38% |
| 24-05-15 | 10.43 | ▼-0.33 | ▼-3.07% |
| 24-05-14 | 10.76 | ▲0.25 | ▲2.38% |
| 24-05-13 | 10.51 | ▲0.36 | ▲3.55% |
| 24-05-10 | 10.15 | ▲0.24 | ▲2.42% |
| 24-05-09 | 9.91 | ▲0.96 | ▲10.73% |
| 24-05-08 | 8.95 | ▲0.07 | ▲0.79% |
| 24-05-07 | 8.88 | ▼-0.16 | ▼-1.77% |
| 24-05-06 | 9.04 | ▲0.29 | ▲3.31% |
| 24-05-03 | 8.75 | ▼-0.01 | ▼-0.11% |
| 24-05-02 | 8.76 | ▲0.02 | ▲0.23% |
| 24-05-01 | 8.74 | ▲0.15 | ▲1.75% |
| 24-04-30 | 8.59 | ▼-0.05 | ▼-0.58% |
| 24-04-29 | 8.64 | ▲0.14 | ▲1.65% |
| 24-04-26 | 8.50 | ▲0.04 | ▲0.47% |
| 24-04-25 | 8.46 | ▼-0.03 | ▼-0.35% |
| 24-04-24 | 8.49 | ▼-0.09 | ▼-1.05% |
| 24-04-23 | 8.58 | ▲0.06 | ▲0.7% |
| 24-04-22 | 8.52 | ▲0.02 | ▲0.24% |
| 24-04-19 | 8.50 | ▲0.12 | ▲1.43% |
| 24-04-18 | 8.38 | ▲0.17 | ▲2.07% |
| 24-04-17 | 8.21 | ▲0.12 | ▲1.48% |
| 24-04-16 | 8.09 | ▼-0.09 | ▼-1.1% |