[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Lindsay : ( LNN:US )
127.60USD ▲ 0.81 (0.64%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 127.60 | ▲0.81 | ▲0.64% |
| 25-04-11 | 126.78 | ▲3.29 | ▲2.66% |
| 25-04-10 | 123.49 | ▼-2.81 | ▼-2.22% |
| 25-04-09 | 126.30 | ▲9.98 | ▲8.58% |
| 25-04-08 | 116.32 | ▼-3.30 | ▼-2.76% |
| 25-04-07 | 119.62 | ▼-0.17 | ▼-0.14% |
| 25-04-04 | 119.79 | ▼-9.49 | ▼-7.34% |
| 25-04-03 | 129.28 | ▼-1.17 | ▼-0.9% |
| 25-04-02 | 130.45 | ▲2.86 | ▲2.24% |
| 25-04-01 | 127.59 | ▲1.07 | ▲0.85% |
| 25-03-31 | 126.52 | ▼-0.19 | ▼-0.15% |
| 25-03-28 | 126.71 | ▼-4.27 | ▼-3.26% |
| 25-03-27 | 130.98 | ▲0.45 | ▲0.34% |
| 25-03-26 | 130.53 | ▲0.59 | ▲0.45% |
| 25-03-25 | 129.94 | ▲1.23 | ▲0.96% |
| 25-03-24 | 128.71 | ▲1.79 | ▲1.41% |
| 25-03-21 | 126.92 | ▼-0.98 | ▼-0.77% |
| 25-03-20 | 127.90 | ▼-1.04 | ▼-0.81% |
| 25-03-19 | 128.94 | ▼-0.35 | ▼-0.27% |
| 25-03-18 | 129.29 | ▼-0.64 | ▼-0.49% |
| 25-03-17 | 129.93 | ▼-0.54 | ▼-0.41% |
| 25-03-14 | 130.47 | ▲2.72 | ▲2.13% |
| 25-03-13 | 127.75 | -0.00 | -0% |
| 25-03-12 | 127.75 | ▼-2.66 | ▼-2.04% |
| 25-03-11 | 130.41 | ▼-0.50 | ▼-0.38% |
| 25-03-10 | 130.91 | ▼-1.10 | ▼-0.83% |
| 25-03-07 | 132.01 | ▲1.98 | ▲1.52% |
| 25-03-06 | 130.03 | ▲0.18 | ▲0.14% |
| 25-03-05 | 129.85 | ▲3.15 | ▲2.49% |
| 25-03-04 | 126.70 | ▼-1.73 | ▼-1.35% |
| 25-03-03 | 128.43 | ▼-3.69 | ▼-2.79% |
| 25-02-28 | 132.12 | ▼-0.75 | ▼-0.56% |
| 25-02-27 | 132.87 | ▲0.26 | ▲0.2% |
| 25-02-26 | 132.61 | ▼-1.03 | ▼-0.77% |
| 25-02-25 | 133.64 | ▲2.16 | ▲1.64% |
| 25-02-24 | 131.48 | ▼-5.62 | ▼-4.1% |
| 25-02-21 | 137.10 | -0.00 | -0% |
| 25-02-20 | 137.10 | ▼-1.46 | ▼-1.05% |
| 25-02-19 | 138.56 | ▲0.97 | ▲0.7% |
| 25-02-18 | 137.59 | ▲4.52 | ▲3.4% |
| 25-02-14 | 133.07 | ▲2.62 | ▲2.01% |
| 25-02-13 | 130.45 | ▲0.92 | ▲0.71% |
| 25-02-12 | 129.53 | ▼-2.39 | ▼-1.81% |
| 25-02-11 | 131.92 | ▲2.30 | ▲1.77% |
| 25-02-10 | 129.62 | ▼-0.54 | ▼-0.41% |
| 25-02-07 | 130.16 | ▼-1.46 | ▼-1.11% |
| 25-02-06 | 131.62 | ▼-1.17 | ▼-0.88% |
| 25-02-05 | 132.79 | ▲1.85 | ▲1.41% |
| 25-02-04 | 130.94 | ▼-0.20 | ▼-0.15% |
| 25-02-03 | 131.14 | ▼-3.05 | ▼-2.27% |
| 25-01-31 | 134.19 | ▼-2.02 | ▼-1.48% |
| 25-01-30 | 136.21 | ▲1.15 | ▲0.85% |
| 25-01-29 | 135.06 | ▼-1.78 | ▼-1.3% |
| 25-01-28 | 136.84 | ▼-1.87 | ▼-1.35% |
| 25-01-27 | 138.71 | ▲0.26 | ▲0.19% |
| 25-01-24 | 138.45 | ▼-0.60 | ▼-0.43% |
| 25-01-23 | 139.05 | ▲4.26 | ▲3.16% |
| 25-01-22 | 134.79 | ▼-0.45 | ▼-0.33% |
| 25-01-21 | 135.24 | ▲2.20 | ▲1.65% |
| 25-01-17 | 133.04 | ▲1.76 | ▲1.34% |
| 25-01-16 | 131.28 | ▲0.67 | ▲0.51% |
| 25-01-15 | 130.61 | ▲2.30 | ▲1.79% |
| 25-01-14 | 128.31 | ▲1.04 | ▲0.82% |
| 25-01-13 | 127.27 | ▲4.21 | ▲3.42% |
| 25-01-10 | 123.06 | ▼-0.20 | ▼-0.16% |
| 25-01-08 | 123.26 | ▲3.47 | ▲2.9% |
| 25-01-07 | 119.79 | ▲2.15 | ▲1.83% |
| 25-01-06 | 117.64 | ▼-0.64 | ▼-0.54% |
| 25-01-03 | 118.28 | ▲1.51 | ▲1.29% |
| 25-01-02 | 116.77 | ▼-1.54 | ▼-1.3% |
| 24-12-31 | 118.31 | ▼-0.23 | ▼-0.19% |
| 24-12-30 | 118.54 | ▼-1.57 | ▼-1.31% |
| 24-12-27 | 120.11 | ▼-1.64 | ▼-1.35% |
| 24-12-26 | 121.75 | ▼-0.72 | ▼-0.59% |
| 24-12-24 | 122.47 | ▲0.73 | ▲0.6% |
| 24-12-23 | 121.74 | ▼-0.87 | ▼-0.71% |
| 24-12-20 | 122.61 | ▼-0.48 | ▼-0.39% |
| 24-12-19 | 123.09 | ▲0.58 | ▲0.47% |
| 24-12-18 | 122.51 | ▼-4.67 | ▼-3.67% |
| 24-12-17 | 127.18 | ▼-1.27 | ▼-0.99% |
| 24-12-16 | 128.45 | ▼-2.21 | ▼-1.69% |
| 24-12-13 | 130.66 | ▼-0.09 | ▼-0.07% |
| 24-12-12 | 130.75 | ▼-0.23 | ▼-0.18% |
| 24-12-11 | 130.98 | ▼-0.23 | ▼-0.18% |
| 24-12-10 | 131.21 | ▲1.01 | ▲0.78% |
| 24-12-09 | 130.20 | ▲0.48 | ▲0.37% |
| 24-12-06 | 129.72 | ▲0.32 | ▲0.25% |
| 24-12-05 | 129.40 | ▼-1.25 | ▼-0.96% |
| 24-12-04 | 130.65 | ▲1.18 | ▲0.91% |
| 24-12-03 | 129.47 | ▼-3.21 | ▼-2.42% |
| 24-12-02 | 132.68 | ▼-0.09 | ▼-0.07% |
| 24-11-29 | 132.77 | ▲1.15 | ▲0.87% |
| 24-11-27 | 131.62 | ▲0.54 | ▲0.41% |
| 24-11-26 | 131.08 | ▼-1.96 | ▼-1.47% |
| 24-11-25 | 133.04 | ▲2.64 | ▲2.02% |
| 24-11-22 | 130.40 | ▼-0.32 | ▼-0.24% |
| 24-11-21 | 130.72 | ▲2.67 | ▲2.09% |
| 24-11-20 | 128.05 | ▲3.15 | ▲2.52% |
| 24-11-19 | 124.90 | ▲0.24 | ▲0.19% |
| 24-11-18 | 124.66 | ▲1.42 | ▲1.15% |
| 24-11-15 | 123.24 | ▼-1.17 | ▼-0.94% |
| 24-11-14 | 124.41 | ▲0.26 | ▲0.21% |
| 24-11-13 | 124.15 | ▼-1.41 | ▼-1.12% |
| 24-11-12 | 125.56 | ▼-2.38 | ▼-1.86% |
| 24-11-11 | 127.94 | ▲1.57 | ▲1.24% |
| 24-11-08 | 126.37 | ▼-1.89 | ▼-1.47% |
| 24-11-07 | 128.26 | ▼-5.26 | ▼-3.94% |
| 24-11-06 | 133.52 | ▲11.95 | ▲9.83% |
| 24-11-05 | 121.57 | ▲2.65 | ▲2.23% |
| 24-11-04 | 118.92 | ▼-0.87 | ▼-0.73% |
| 24-11-01 | 119.79 | ▲0.09 | ▲0.08% |
| 24-10-31 | 119.70 | ▲1.04 | ▲0.88% |
| 24-10-30 | 118.66 | ▲0.45 | ▲0.38% |
| 24-10-29 | 118.21 | ▼-2.95 | ▼-2.43% |
| 24-10-28 | 121.16 | ▼-0.25 | ▼-0.21% |
| 24-10-25 | 121.41 | ▼-2.46 | ▼-1.99% |
| 24-10-24 | 123.87 | ▲9.63 | ▲8.43% |
| 24-10-23 | 114.24 | ▲1.93 | ▲1.72% |
| 24-10-22 | 112.31 | ▼-1.34 | ▼-1.18% |
| 24-10-21 | 113.65 | ▼-2.49 | ▼-2.14% |
| 24-10-18 | 116.14 | ▼-2.22 | ▼-1.88% |
| 24-10-17 | 118.36 | ▼-1.36 | ▼-1.14% |
| 24-10-16 | 119.72 | ▲0.27 | ▲0.23% |
| 24-10-15 | 119.45 | ▼-0.72 | ▼-0.6% |
| 24-10-14 | 120.17 | ▼-1.95 | ▼-1.6% |
| 24-10-11 | 122.12 | ▲1.89 | ▲1.57% |
| 24-10-10 | 120.23 | ▼-1.96 | ▼-1.6% |
| 24-10-09 | 122.19 | ▲1.28 | ▲1.06% |
| 24-10-08 | 120.91 | ▼-1.23 | ▼-1.01% |
| 24-10-07 | 122.14 | ▼-1.15 | ▼-0.93% |
| 24-10-04 | 123.29 | ▲1.41 | ▲1.16% |
| 24-10-03 | 121.88 | ▼-1.99 | ▼-1.61% |
| 24-10-02 | 123.87 | ▼-0.23 | ▼-0.19% |
| 24-10-01 | 124.10 | ▼-0.54 | ▼-0.43% |
| 24-09-30 | 124.64 | ▲0.50 | ▲0.4% |
| 24-09-27 | 124.14 | ▲1.34 | ▲1.09% |
| 24-09-26 | 122.80 | ▲1.08 | ▲0.89% |
| 24-09-25 | 121.72 | ▼-2.36 | ▼-1.9% |
| 24-09-24 | 124.08 | ▲0.26 | ▲0.21% |
| 24-09-23 | 123.82 | ▲0.41 | ▲0.33% |
| 24-09-20 | 123.41 | ▼-3.00 | ▼-2.37% |
| 24-09-19 | 126.41 | ▲1.53 | ▲1.23% |
| 24-09-18 | 124.88 | ▲1.52 | ▲1.23% |
| 24-09-17 | 123.36 | ▼-0.08 | ▼-0.06% |
| 24-09-16 | 123.44 | ▲3.03 | ▲2.52% |
| 24-09-13 | 120.41 | ▲3.71 | ▲3.18% |
| 24-09-12 | 116.70 | ▲1.32 | ▲1.14% |
| 24-09-11 | 115.38 | ▲0.20 | ▲0.17% |
| 24-09-10 | 115.18 | ▲0.52 | ▲0.45% |
| 24-09-09 | 114.66 | ▲0.18 | ▲0.16% |
| 24-09-06 | 114.48 | ▼-2.76 | ▼-2.35% |
| 24-09-05 | 117.24 | ▼-1.59 | ▼-1.34% |
| 24-09-04 | 118.83 | ▼-0.28 | ▼-0.24% |
| 24-09-03 | 119.11 | ▼-4.94 | ▼-3.98% |
| 24-08-30 | 124.05 | ▲0.67 | ▲0.54% |
| 24-08-29 | 123.38 | ▼-0.09 | ▼-0.07% |
| 24-08-28 | 123.47 | ▼-0.30 | ▼-0.24% |
| 24-08-27 | 123.77 | ▲0.86 | ▲0.7% |
| 24-08-26 | 122.91 | ▲0.59 | ▲0.48% |
| 24-08-23 | 122.32 | ▲1.51 | ▲1.25% |
| 24-08-22 | 120.81 | ▼-1.77 | ▼-1.44% |
| 24-08-21 | 122.58 | ▲0.25 | ▲0.2% |
| 24-08-20 | 122.33 | ▼-0.02 | ▼-0.02% |
| 24-08-19 | 122.35 | ▲1.14 | ▲0.94% |
| 24-08-16 | 121.21 | ▲0.28 | ▲0.23% |
| 24-08-15 | 120.93 | ▲3.87 | ▲3.31% |
| 24-08-14 | 117.06 | ▲0.29 | ▲0.25% |
| 24-08-13 | 116.77 | ▲2.87 | ▲2.52% |
| 24-08-12 | 113.90 | ▼-2.18 | ▼-1.88% |
| 24-08-09 | 116.08 | ▼-1.58 | ▼-1.34% |
| 24-08-08 | 117.66 | ▲0.43 | ▲0.37% |
| 24-08-07 | 117.23 | ▼-1.04 | ▼-0.88% |
| 24-08-06 | 118.27 | ▲0.17 | ▲0.14% |
| 24-08-05 | 118.10 | ▼-2.49 | ▼-2.06% |
| 24-08-02 | 120.59 | ▼-2.23 | ▼-1.82% |
| 24-08-01 | 122.82 | ▼-3.17 | ▼-2.52% |
| 24-07-31 | 125.99 | ▲1.08 | ▲0.86% |
| 24-07-30 | 124.91 | ▼-0.03 | ▼-0.02% |
| 24-07-29 | 124.94 | ▲0.04 | ▲0.03% |
| 24-07-26 | 124.90 | ▲1.50 | ▲1.22% |
| 24-07-25 | 123.40 | ▲5.45 | ▲4.62% |
| 24-07-24 | 117.95 | ▼-1.65 | ▼-1.38% |
| 24-07-23 | 119.60 | ▼-1.06 | ▼-0.88% |
| 24-07-22 | 120.66 | ▲1.58 | ▲1.33% |
| 24-07-19 | 119.08 | ▼-1.87 | ▼-1.55% |
| 24-07-18 | 120.95 | ▼-1.63 | ▼-1.33% |
| 24-07-17 | 122.58 | ▼-1.96 | ▼-1.57% |
| 24-07-16 | 124.54 | ▲3.87 | ▲3.21% |
| 24-07-15 | 120.67 | ▲3.13 | ▲2.66% |
| 24-07-12 | 117.54 | ▲1.66 | ▲1.43% |
| 24-07-11 | 115.88 | ▲4.03 | ▲3.6% |
| 24-07-10 | 111.85 | ▲2.55 | ▲2.33% |
| 24-07-09 | 109.30 | ▼-3.98 | ▼-3.51% |
| 24-07-08 | 113.28 | ▼-0.47 | ▼-0.41% |
| 24-07-05 | 113.75 | ▼-0.53 | ▼-0.46% |
| 24-07-03 | 114.28 | ▼-0.88 | ▼-0.76% |
| 24-07-02 | 115.16 | ▲2.00 | ▲1.77% |
| 24-07-01 | 113.16 | ▼-9.72 | ▼-7.91% |
| 24-06-28 | 122.88 | ▼-6.60 | ▼-5.1% |
| 24-06-27 | 129.48 | ▲16.26 | ▲14.36% |
| 24-06-26 | 113.22 | ▲1.63 | ▲1.46% |
| 24-06-25 | 111.59 | ▼-2.84 | ▼-2.48% |
| 24-06-24 | 114.43 | ▲0.32 | ▲0.28% |
| 24-06-21 | 114.11 | ▲0.46 | ▲0.4% |
| 24-06-20 | 113.65 | ▼-3.38 | ▼-2.89% |
| 24-06-18 | 117.03 | ▼-0.01 | ▼-0.01% |
| 24-06-17 | 117.04 | ▼-0.96 | ▼-0.81% |
| 24-06-14 | 118.00 | ▼-0.10 | ▼-0.08% |
| 24-06-13 | 118.10 | ▲2.55 | ▲2.21% |
| 24-06-12 | 115.55 | ▲0.10 | ▲0.09% |
| 24-06-11 | 115.45 | ▲1.52 | ▲1.33% |
| 24-06-10 | 113.93 | ▲0.11 | ▲0.1% |
| 24-06-07 | 113.82 | ▼-0.48 | ▼-0.42% |
| 24-06-06 | 114.30 | ▲0.68 | ▲0.6% |
| 24-06-05 | 113.62 | ▼-0.58 | ▼-0.51% |
| 24-06-04 | 114.20 | ▼-2.80 | ▼-2.39% |
| 24-06-03 | 117.00 | ▲2.18 | ▲1.9% |
| 24-05-31 | 114.82 | ▲2.16 | ▲1.92% |
| 24-05-30 | 112.66 | ▲0.92 | ▲0.82% |
| 24-05-29 | 111.74 | ▼-0.74 | ▼-0.66% |
| 24-05-28 | 112.48 | ▼-1.49 | ▼-1.31% |
| 24-05-24 | 113.97 | ▼-0.17 | ▼-0.15% |
| 24-05-23 | 114.14 | ▼-1.63 | ▼-1.41% |
| 24-05-22 | 115.77 | ▼-0.94 | ▼-0.81% |
| 24-05-21 | 116.71 | ▲0.67 | ▲0.58% |
| 24-05-20 | 116.04 | ▼-1.01 | ▼-0.86% |
| 24-05-17 | 117.05 | ▼-0.92 | ▼-0.78% |
| 24-05-16 | 117.97 | ▲0.03 | ▲0.03% |
| 24-05-15 | 117.94 | ▼-1.64 | ▼-1.37% |
| 24-05-14 | 119.58 | ▲0.67 | ▲0.56% |
| 24-05-13 | 118.91 | ▼-0.82 | ▼-0.68% |
| 24-05-10 | 119.73 | ▼-0.39 | ▼-0.32% |
| 24-05-09 | 120.12 | ▲1.77 | ▲1.5% |
| 24-05-08 | 118.35 | ▼-0.43 | ▼-0.36% |
| 24-05-07 | 118.78 | ▲0.07 | ▲0.06% |
| 24-05-06 | 118.71 | ▲0.42 | ▲0.36% |
| 24-05-03 | 118.29 | ▼-1.59 | ▼-1.33% |
| 24-05-02 | 119.88 | ▲2.71 | ▲2.31% |
| 24-05-01 | 117.17 | ▲1.02 | ▲0.88% |
| 24-04-30 | 116.15 | ▼-1.18 | ▼-1.01% |
| 24-04-29 | 117.33 | ▲1.09 | ▲0.94% |
| 24-04-26 | 116.24 | ▼-1.16 | ▼-0.99% |
| 24-04-25 | 117.40 | ▲1.03 | ▲0.89% |
| 24-04-24 | 116.37 | ▼-2.59 | ▼-2.18% |
| 24-04-23 | 118.96 | ▲2.14 | ▲1.83% |
| 24-04-22 | 116.82 | ▼-0.55 | ▼-0.47% |
| 24-04-19 | 117.37 | ▲0.86 | ▲0.74% |
| 24-04-18 | 116.51 | ▲3.70 | ▲3.28% |
| 24-04-17 | 112.81 | ▼-1.36 | ▼-1.19% |
| 24-04-16 | 114.17 | ▼-0.57 | ▼-0.5% |