[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Loews : ( L:US )
86.35USD ▲ 1.75 (2.07%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 86.35 | ▲1.75 | ▲2.07% |
| 25-04-11 | 84.60 | ▲0.39 | ▲0.46% |
| 25-04-10 | 84.21 | ▼-2.18 | ▼-2.52% |
| 25-04-09 | 86.38 | ▲4.99 | ▲6.13% |
| 25-04-08 | 81.39 | ▼-1.79 | ▼-2.15% |
| 25-04-04 | 83.18 | ▼-7.89 | ▼-8.66% |
| 25-04-03 | 91.07 | ▼-1.04 | ▼-1.13% |
| 25-04-02 | 92.11 | ▲0.04 | ▲0.04% |
| 25-04-01 | 92.07 | ▲0.10 | ▲0.11% |
| 25-03-31 | 91.97 | ▲1.30 | ▲1.43% |
| 25-03-28 | 90.67 | ▼-0.87 | ▼-0.95% |
| 25-03-27 | 91.54 | ▲1.02 | ▲1.13% |
| 25-03-26 | 90.52 | ▲1.31 | ▲1.47% |
| 25-03-25 | 89.21 | ▲0.66 | ▲0.75% |
| 25-03-24 | 88.55 | ▲1.24 | ▲1.42% |
| 25-03-21 | 87.31 | ▼-0.84 | ▼-0.95% |
| 25-03-20 | 88.15 | ▲0.40 | ▲0.46% |
| 25-03-19 | 87.75 | ▲0.90 | ▲1.04% |
| 25-03-18 | 86.85 | ▼-0.63 | ▼-0.72% |
| 25-03-17 | 87.48 | ▲0.92 | ▲1.06% |
| 25-03-14 | 86.56 | ▲1.96 | ▲2.32% |
| 25-03-13 | 84.60 | ▲0.60 | ▲0.71% |
| 25-03-12 | 84.00 | ▼-0.67 | ▼-0.79% |
| 25-03-11 | 84.67 | ▼-0.20 | ▼-0.24% |
| 25-03-10 | 84.87 | ▼-0.48 | ▼-0.56% |
| 25-03-07 | 85.35 | ▲0.41 | ▲0.48% |
| 25-03-06 | 84.95 | ▼-0.46 | ▼-0.54% |
| 25-03-05 | 85.40 | ▲0.32 | ▲0.38% |
| 25-03-04 | 85.08 | ▼-1.99 | ▼-2.29% |
| 25-03-03 | 87.07 | ▲0.44 | ▲0.51% |
| 25-02-28 | 86.63 | ▲0.80 | ▲0.93% |
| 25-02-27 | 85.83 | ▲1.65 | ▲1.96% |
| 25-02-26 | 84.18 | ▼-0.78 | ▼-0.92% |
| 25-02-25 | 84.96 | ▲2.26 | ▲2.73% |
| 25-02-21 | 82.70 | ▼-0.30 | ▼-0.36% |
| 25-02-20 | 83.00 | ▼-0.23 | ▼-0.28% |
| 25-02-19 | 83.23 | ▼-0.19 | ▼-0.23% |
| 25-02-18 | 83.42 | ▲0.47 | ▲0.57% |
| 25-02-14 | 82.95 | ▼-1.22 | ▼-1.45% |
| 25-02-13 | 84.17 | ▲1.22 | ▲1.47% |
| 25-02-12 | 82.95 | ▼-1.93 | ▼-2.27% |
| 25-02-11 | 84.88 | ▼-0.97 | ▼-1.13% |
| 25-02-10 | 85.85 | ▼-0.76 | ▼-0.88% |
| 25-02-07 | 86.61 | ▼-0.16 | ▼-0.18% |
| 25-02-06 | 86.77 | ▲0.48 | ▲0.56% |
| 25-02-05 | 86.29 | ▲0.50 | ▲0.58% |
| 25-02-04 | 85.79 | ▲0.39 | ▲0.46% |
| 25-02-03 | 85.40 | ▼-0.05 | ▼-0.06% |
| 25-01-31 | 85.45 | ▼-0.74 | ▼-0.86% |
| 25-01-30 | 86.19 | ▲0.12 | ▲0.14% |
| 25-01-29 | 86.07 | ▲0.32 | ▲0.37% |
| 25-01-28 | 85.75 | ▼-0.71 | ▼-0.82% |
| 25-01-27 | 86.46 | ▲1.64 | ▲1.93% |
| 25-01-24 | 84.82 | ▲0.85 | ▲1.01% |
| 25-01-23 | 83.97 | ▼-0.53 | ▼-0.63% |
| 25-01-22 | 84.50 | ▼-1.86 | ▼-2.15% |
| 25-01-21 | 86.36 | ▲0.10 | ▲0.12% |
| 25-01-17 | 86.26 | ▲0.14 | ▲0.16% |
| 25-01-16 | 86.12 | ▲1.32 | ▲1.56% |
| 25-01-15 | 84.81 | ▲1.38 | ▲1.65% |
| 25-01-14 | 83.43 | ▲1.28 | ▲1.56% |
| 25-01-13 | 82.16 | ▲0.95 | ▲1.17% |
| 25-01-10 | 81.21 | ▼-2.32 | ▼-2.78% |
| 25-01-08 | 83.53 | ▲0.62 | ▲0.75% |
| 25-01-07 | 82.91 | ▲0.55 | ▲0.67% |
| 25-01-06 | 82.36 | ▼-2.25 | ▼-2.66% |
| 25-01-03 | 84.61 | ▲0.48 | ▲0.57% |
| 25-01-02 | 84.13 | ▼-0.46 | ▼-0.54% |
| 24-12-31 | 84.59 | ▲0.18 | ▲0.21% |
| 24-12-30 | 84.41 | ▼-0.30 | ▼-0.35% |
| 24-12-27 | 84.71 | ▼-0.64 | ▼-0.75% |
| 24-12-26 | 85.35 | ▲0.55 | ▲0.65% |
| 24-12-24 | 84.80 | ▲1.38 | ▲1.65% |
| 24-12-23 | 83.42 | ▲0.28 | ▲0.34% |
| 24-12-20 | 83.14 | ▲1.42 | ▲1.74% |
| 24-12-19 | 81.72 | ▲0.08 | ▲0.1% |
| 24-12-18 | 81.64 | ▼-1.97 | ▼-2.36% |
| 24-12-17 | 83.62 | ▼-0.48 | ▼-0.57% |
| 24-12-16 | 84.10 | ▼-0.07 | ▼-0.08% |
| 24-12-13 | 84.17 | ▲0.20 | ▲0.24% |
| 24-12-12 | 83.97 | ▼-0.83 | ▼-0.98% |
| 24-12-11 | 84.80 | ▲0.89 | ▲1.06% |
| 24-12-10 | 83.91 | ▼-1.14 | ▼-1.34% |
| 24-12-09 | 85.05 | ▼-1.01 | ▼-1.17% |
| 24-12-06 | 86.06 | ▲0.13 | ▲0.15% |
| 24-12-05 | 85.94 | ▲0.14 | ▲0.16% |
| 24-12-04 | 85.80 | ▼-0.18 | ▼-0.21% |
| 24-12-03 | 85.98 | ▼-0.22 | ▼-0.26% |
| 24-12-02 | 86.20 | ▼-0.53 | ▼-0.61% |
| 24-11-29 | 86.73 | ▼-0.25 | ▼-0.29% |
| 24-11-27 | 86.99 | ▲0.30 | ▲0.35% |
| 24-11-26 | 86.69 | ▲0.82 | ▲0.95% |
| 24-11-25 | 85.87 | ▼-0.24 | ▼-0.28% |
| 24-11-22 | 86.11 | ▲0.88 | ▲1.03% |
| 24-11-21 | 85.23 | ▲0.83 | ▲0.98% |
| 24-11-20 | 84.40 | ▲0.28 | ▲0.33% |
| 24-11-19 | 84.12 | ▼-0.23 | ▼-0.27% |
| 24-11-18 | 84.35 | ▲0.65 | ▲0.78% |
| 24-11-15 | 83.70 | ▲0.91 | ▲1.1% |
| 24-11-14 | 82.79 | ▼-0.46 | ▼-0.55% |
| 24-11-13 | 83.26 | ▲0.25 | ▲0.3% |
| 24-11-12 | 83.00 | ▼-0.12 | ▼-0.14% |
| 24-11-08 | 83.12 | ▲1.01 | ▲1.23% |
| 24-11-07 | 82.11 | ▼-0.63 | ▼-0.76% |
| 24-11-06 | 82.74 | ▲4.44 | ▲5.67% |
| 24-11-05 | 78.30 | ▲1.85 | ▲2.42% |
| 24-11-04 | 76.45 | ▼-2.89 | ▼-3.64% |
| 24-11-01 | 79.34 | ▲0.36 | ▲0.46% |
| 24-10-31 | 78.98 | ▼-1.27 | ▼-1.58% |
| 24-10-30 | 80.25 | ▲0.44 | ▲0.55% |
| 24-10-29 | 79.81 | ▼-0.88 | ▼-1.09% |
| 24-10-28 | 80.69 | ▲1.15 | ▲1.45% |
| 24-10-25 | 79.55 | ▼-1.51 | ▼-1.86% |
| 24-10-24 | 81.06 | ▲0.08 | ▲0.1% |
| 24-10-23 | 80.98 | ▲0.09 | ▲0.11% |
| 24-10-22 | 80.89 | ▼-0.21 | ▼-0.26% |
| 24-10-21 | 81.10 | ▼-0.73 | ▼-0.89% |
| 24-10-18 | 81.83 | ▲0.16 | ▲0.2% |
| 24-10-17 | 81.67 | ▲1.04 | ▲1.29% |
| 24-10-16 | 80.64 | ▲0.34 | ▲0.42% |
| 24-10-15 | 80.29 | ▲0.92 | ▲1.16% |
| 24-10-11 | 79.38 | ▲1.14 | ▲1.46% |
| 24-10-10 | 78.24 | ▼-0.09 | ▼-0.11% |
| 24-10-09 | 78.33 | ▲0.90 | ▲1.16% |
| 24-10-08 | 77.43 | ▲0.95 | ▲1.24% |
| 24-10-07 | 76.49 | ▼-2.82 | ▼-3.56% |
| 24-10-04 | 79.30 | ▲1.16 | ▲1.48% |
| 24-10-03 | 78.14 | ▼-0.51 | ▼-0.65% |
| 24-10-02 | 78.65 | ▼-0.62 | ▼-0.78% |
| 24-10-01 | 79.27 | ▲0.18 | ▲0.23% |
| 24-09-30 | 79.09 | ▲0.11 | ▲0.14% |
| 24-09-27 | 78.98 | ▲0.29 | ▲0.37% |
| 24-09-26 | 78.69 | ▲0.59 | ▲0.76% |
| 24-09-25 | 78.10 | ▼-0.01 | ▼-0.01% |
| 24-09-24 | 78.11 | ▼-0.53 | ▼-0.67% |
| 24-09-23 | 78.64 | ▲0.18 | ▲0.23% |
| 24-09-20 | 78.46 | ▼-0.80 | ▼-1.01% |
| 24-09-19 | 79.26 | ▲0.04 | ▲0.05% |
| 24-09-18 | 79.22 | ▼-0.02 | ▼-0.03% |
| 24-09-17 | 79.24 | ▲0.39 | ▲0.49% |
| 24-09-16 | 78.85 | ▲0.55 | ▲0.7% |
| 24-09-13 | 78.30 | ▲0.26 | ▲0.33% |
| 24-09-12 | 78.04 | ▲0.33 | ▲0.42% |
| 24-09-11 | 77.72 | ▼-1.69 | ▼-2.13% |
| 24-09-10 | 79.41 | ▼-1.15 | ▼-1.43% |
| 24-09-09 | 80.56 | ▲1.10 | ▲1.38% |
| 24-09-06 | 79.46 | ▼-1.33 | ▼-1.65% |
| 24-09-05 | 80.79 | ▼-1.20 | ▼-1.46% |
| 24-09-04 | 81.99 | ▲0.29 | ▲0.35% |
| 24-09-03 | 81.70 | ▼-0.28 | ▼-0.34% |
| 24-08-30 | 81.98 | ▲0.32 | ▲0.39% |
| 24-08-29 | 81.66 | ▲0.30 | ▲0.37% |
| 24-08-28 | 81.36 | ▲0.65 | ▲0.81% |
| 24-08-27 | 80.71 | ▲0.42 | ▲0.52% |
| 24-08-26 | 80.29 | ▼-0.03 | ▼-0.04% |
| 24-08-23 | 80.32 | ▲1.02 | ▲1.29% |
| 24-08-22 | 79.30 | ▲0.25 | ▲0.32% |
| 24-08-21 | 79.05 | ▲0.20 | ▲0.25% |
| 24-08-20 | 78.85 | ▼-0.47 | ▼-0.59% |
| 24-08-19 | 79.32 | ▲0.41 | ▲0.52% |
| 24-08-16 | 78.91 | ▲0.66 | ▲0.84% |
| 24-08-15 | 78.25 | ▲0.56 | ▲0.72% |
| 24-08-14 | 77.69 | ▲0.64 | ▲0.83% |
| 24-08-13 | 77.05 | ▲0.17 | ▲0.22% |
| 24-08-12 | 76.88 | ▼-1.04 | ▼-1.33% |
| 24-08-09 | 77.92 | ▲0.48 | ▲0.62% |
| 24-08-08 | 77.45 | ▲1.13 | ▲1.48% |
| 24-08-07 | 76.32 | ▼-0.16 | ▼-0.21% |
| 24-08-06 | 76.48 | ▲0.34 | ▲0.45% |
| 24-08-05 | 76.14 | ▼-2.49 | ▼-3.17% |
| 24-08-02 | 78.63 | ▼-0.53 | ▼-0.67% |
| 24-08-01 | 79.16 | ▼-0.89 | ▼-1.11% |
| 24-07-31 | 80.04 | ▼-0.58 | ▼-0.72% |
| 24-07-30 | 80.62 | ▲1.81 | ▲2.3% |
| 24-07-29 | 78.81 | ▼-1.23 | ▼-1.54% |
| 24-07-26 | 80.04 | ▲1.69 | ▲2.16% |
| 24-07-25 | 78.35 | ▲0.46 | ▲0.59% |
| 24-07-24 | 77.89 | ▼-0.44 | ▼-0.56% |
| 24-07-23 | 78.33 | ▲0.27 | ▲0.35% |
| 24-07-22 | 78.06 | ▲0.05 | ▲0.06% |
| 24-07-19 | 78.01 | ▼-1.74 | ▼-2.18% |
| 24-07-18 | 79.75 | ▲0.12 | ▲0.15% |
| 24-07-17 | 79.63 | ▲1.23 | ▲1.57% |
| 24-07-16 | 78.40 | ▲1.02 | ▲1.32% |
| 24-07-15 | 77.38 | ▲0.37 | ▲0.48% |
| 24-07-12 | 77.01 | ▲0.33 | ▲0.43% |
| 24-07-11 | 76.68 | ▲1.07 | ▲1.42% |
| 24-07-10 | 75.61 | ▲0.94 | ▲1.26% |
| 24-07-09 | 74.67 | ▲0.36 | ▲0.48% |
| 24-07-08 | 74.31 | ▲0.49 | ▲0.66% |
| 24-07-05 | 73.82 | ▼-0.58 | ▼-0.78% |
| 24-07-03 | 74.40 | ▼-0.56 | ▼-0.75% |
| 24-07-02 | 74.97 | ▲0.22 | ▲0.29% |
| 24-07-01 | 74.75 | ▲0.08 | ▲0.11% |
| 24-06-28 | 74.67 | ▼-0.56 | ▼-0.74% |
| 24-06-27 | 75.23 | ▲0.33 | ▲0.44% |
| 24-06-26 | 74.90 | ▼-1.32 | ▼-1.73% |
| 24-06-25 | 76.22 | ▼-1.07 | ▼-1.38% |
| 24-06-24 | 77.29 | ▲0.66 | ▲0.86% |
| 24-06-21 | 76.62 | ▲0.13 | ▲0.17% |
| 24-06-20 | 76.49 | ▲0.23 | ▲0.3% |
| 24-06-18 | 76.26 | ▲1.00 | ▲1.33% |
| 24-06-17 | 75.26 | ▲1.49 | ▲2.02% |
| 24-06-14 | 73.77 | ▼-0.37 | ▼-0.5% |
| 24-06-13 | 74.14 | ▼-0.57 | ▼-0.76% |
| 24-06-12 | 74.71 | ▲0.48 | ▲0.65% |
| 24-06-11 | 74.23 | ▼-1.09 | ▼-1.45% |
| 24-06-10 | 75.32 | ▲0.07 | ▲0.09% |
| 24-06-07 | 75.25 | ▲0.37 | ▲0.49% |
| 24-06-06 | 74.88 | ▼-0.09 | ▼-0.12% |
| 24-06-05 | 74.97 | ▼-0.59 | ▼-0.78% |
| 24-06-04 | 75.56 | ▼-0.24 | ▼-0.32% |
| 24-06-03 | 75.80 | ▼-0.93 | ▼-1.21% |
| 24-05-31 | 76.73 | ▲1.42 | ▲1.89% |
| 24-05-30 | 75.32 | ▲1.19 | ▲1.61% |
| 24-05-29 | 74.13 | ▲0.11 | ▲0.15% |
| 24-05-28 | 74.01 | ▼-0.71 | ▼-0.95% |
| 24-05-24 | 74.72 | ▲0.55 | ▲0.74% |
| 24-05-23 | 74.17 | ▼-1.63 | ▼-2.15% |
| 24-05-22 | 75.80 | ▼-0.36 | ▼-0.47% |
| 24-05-21 | 76.16 | ▲0.02 | ▲0.03% |
| 24-05-20 | 76.14 | ▼-1.56 | ▼-2.01% |
| 24-05-17 | 77.70 | ▲0.32 | ▲0.41% |
| 24-05-16 | 77.38 | ▲0.69 | ▲0.9% |
| 24-05-15 | 76.70 | ▼-0.61 | ▼-0.79% |
| 24-05-14 | 77.30 | ▲0.01 | ▲0.01% |
| 24-05-13 | 77.29 | ▼-0.74 | ▼-0.95% |
| 24-05-10 | 78.03 | ▲0.30 | ▲0.39% |
| 24-05-09 | 77.73 | ▲0.42 | ▲0.54% |
| 24-05-08 | 77.31 | ▼-0.53 | ▼-0.68% |
| 24-05-07 | 77.84 | ▲0.11 | ▲0.14% |
| 24-05-06 | 77.73 | ▲1.21 | ▲1.58% |
| 24-05-03 | 76.53 | ▲0.13 | ▲0.17% |
| 24-05-01 | 76.40 | ▲1.25 | ▲1.66% |
| 24-04-30 | 75.16 | ▼-0.61 | ▼-0.81% |
| 24-04-29 | 75.77 | ▲0.26 | ▲0.34% |
| 24-04-26 | 75.51 | ▼-0.95 | ▼-1.24% |
| 24-04-25 | 76.46 | ▼-0.37 | ▼-0.48% |
| 24-04-24 | 76.83 | ▲0.20 | ▲0.26% |
| 24-04-23 | 76.63 | ▲0.25 | ▲0.33% |
| 24-04-22 | 76.38 | ▲0.75 | ▲0.99% |
| 24-04-19 | 75.63 | ▲1.80 | ▲2.44% |
| 24-04-18 | 73.84 | ▲0.65 | ▲0.89% |
| 24-04-17 | 73.18 | ▼-0.05 | ▼-0.07% |
| 24-04-16 | 73.23 | ▼-0.25 | ▼-0.34% |