[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Moody's : ( MCO:US )
438.17USD ▲ 9.69 (2.26%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 438.17 | ▲9.69 | ▲2.26% |
| 25-04-11 | 428.48 | ▲5.80 | ▲1.37% |
| 25-04-10 | 422.68 | ▼-15.83 | ▼-3.61% |
| 25-04-09 | 438.51 | ▲42.57 | ▲10.75% |
| 25-04-08 | 395.94 | ▼-5.86 | ▼-1.46% |
| 25-04-04 | 401.80 | ▼-40.43 | ▼-9.14% |
| 25-04-03 | 442.23 | ▼-29.21 | ▼-6.2% |
| 25-04-02 | 471.44 | ▲3.20 | ▲0.68% |
| 25-04-01 | 468.24 | ▲2.49 | ▲0.53% |
| 25-03-31 | 465.75 | ▲4.45 | ▲0.96% |
| 25-03-28 | 461.30 | ▼-8.31 | ▼-1.77% |
| 25-03-27 | 469.61 | ▼-0.10 | ▼-0.02% |
| 25-03-26 | 469.72 | ▼-7.56 | ▼-1.58% |
| 25-03-25 | 477.28 | ▲7.73 | ▲1.65% |
| 25-03-24 | 469.54 | ▲10.11 | ▲2.2% |
| 25-03-21 | 459.43 | ▼-0.14 | ▼-0.03% |
| 25-03-20 | 459.57 | ▼-0.57 | ▼-0.12% |
| 25-03-19 | 460.14 | ▲9.67 | ▲2.15% |
| 25-03-18 | 450.47 | ▼-2.98 | ▼-0.66% |
| 25-03-17 | 453.45 | ▲6.51 | ▲1.46% |
| 25-03-14 | 446.94 | ▲9.02 | ▲2.06% |
| 25-03-13 | 437.92 | ▼-3.58 | ▼-0.81% |
| 25-03-12 | 441.50 | ▼-2.71 | ▼-0.61% |
| 25-03-11 | 444.21 | ▼-5.83 | ▼-1.3% |
| 25-03-10 | 450.04 | ▼-12.00 | ▼-2.6% |
| 25-03-07 | 462.04 | ▼-8.12 | ▼-1.73% |
| 25-03-06 | 470.16 | ▼-12.02 | ▼-2.49% |
| 25-03-05 | 482.18 | ▲0.89 | ▲0.18% |
| 25-03-04 | 481.29 | ▼-19.69 | ▼-3.93% |
| 25-03-03 | 500.98 | ▼-2.58 | ▼-0.51% |
| 25-02-28 | 503.56 | ▲10.45 | ▲2.12% |
| 25-02-27 | 493.11 | ▼-4.79 | ▼-0.96% |
| 25-02-26 | 497.90 | ▼-3.97 | ▼-0.79% |
| 25-02-25 | 501.87 | ▲2.11 | ▲0.42% |
| 25-02-21 | 499.76 | ▼-11.64 | ▼-2.28% |
| 25-02-20 | 511.40 | ▼-7.94 | ▼-1.53% |
| 25-02-19 | 519.34 | ▲0.72 | ▲0.14% |
| 25-02-18 | 518.62 | ▼-3.97 | ▼-0.76% |
| 25-02-14 | 522.59 | ▼-5.14 | ▼-0.97% |
| 25-02-13 | 527.74 | ▲22.92 | ▲4.54% |
| 25-02-12 | 504.82 | ▼-7.82 | ▼-1.53% |
| 25-02-11 | 512.64 | ▲8.57 | ▲1.7% |
| 25-02-10 | 504.06 | ▲0.74 | ▲0.15% |
| 25-02-07 | 503.32 | ▲1.69 | ▲0.34% |
| 25-02-06 | 501.63 | ▲5.98 | ▲1.21% |
| 25-02-05 | 495.65 | ▲1.92 | ▲0.39% |
| 25-02-04 | 493.73 | ▼-3.23 | ▼-0.65% |
| 25-02-03 | 496.96 | ▼-2.93 | ▼-0.59% |
| 25-01-31 | 499.88 | ▲0.87 | ▲0.17% |
| 25-01-30 | 499.02 | ▲9.63 | ▲1.97% |
| 25-01-29 | 489.39 | ▼-3.54 | ▼-0.72% |
| 25-01-28 | 492.93 | ▼-3.14 | ▼-0.63% |
| 25-01-27 | 496.07 | ▲6.80 | ▲1.39% |
| 25-01-24 | 489.27 | ▲2.89 | ▲0.59% |
| 25-01-23 | 486.38 | ▲1.90 | ▲0.39% |
| 25-01-22 | 484.48 | ▲0.09 | ▲0.02% |
| 25-01-21 | 484.39 | ▲8.85 | ▲1.86% |
| 25-01-17 | 475.54 | ▼-3.57 | ▼-0.75% |
| 25-01-16 | 479.11 | ▲7.76 | ▲1.65% |
| 25-01-15 | 471.35 | ▲8.86 | ▲1.92% |
| 25-01-14 | 462.49 | ▲4.71 | ▲1.03% |
| 25-01-13 | 457.78 | ▲5.06 | ▲1.12% |
| 25-01-10 | 452.72 | ▼-19.44 | ▼-4.12% |
| 25-01-08 | 472.16 | ▲8.71 | ▲1.88% |
| 25-01-07 | 463.45 | ▼-10.44 | ▼-2.2% |
| 25-01-06 | 473.89 | ▼-2.20 | ▼-0.46% |
| 25-01-03 | 476.09 | ▲2.88 | ▲0.61% |
| 25-01-02 | 473.21 | ▲0.06 | ▲0.01% |
| 24-12-31 | 473.15 | ▼-0.75 | ▼-0.16% |
| 24-12-30 | 473.90 | ▼-2.80 | ▼-0.59% |
| 24-12-27 | 476.70 | ▼-4.82 | ▼-1% |
| 24-12-26 | 481.52 | ▲1.14 | ▲0.24% |
| 24-12-24 | 480.38 | ▲5.59 | ▲1.18% |
| 24-12-23 | 474.79 | ▲8.94 | ▲1.92% |
| 24-12-20 | 465.86 | ▲3.87 | ▲0.84% |
| 24-12-19 | 461.99 | ▼-8.45 | ▼-1.8% |
| 24-12-18 | 470.45 | ▼-15.50 | ▼-3.19% |
| 24-12-17 | 485.94 | ▼-3.13 | ▼-0.64% |
| 24-12-16 | 489.07 | ▼-0.05 | ▼-0.01% |
| 24-12-13 | 489.12 | ▼-5.78 | ▼-1.17% |
| 24-12-12 | 494.90 | ▼-2.98 | ▼-0.6% |
| 24-12-11 | 497.88 | ▲6.39 | ▲1.3% |
| 24-12-10 | 491.49 | ▲1.06 | ▲0.22% |
| 24-12-09 | 490.43 | ▼-3.69 | ▼-0.75% |
| 24-12-06 | 494.12 | ▲2.98 | ▲0.61% |
| 24-12-05 | 491.14 | ▼-7.17 | ▼-1.44% |
| 24-12-04 | 498.31 | ▲4.41 | ▲0.89% |
| 24-12-03 | 493.90 | ▼-2.96 | ▼-0.6% |
| 24-12-02 | 496.86 | ▼-3.12 | ▼-0.62% |
| 24-11-29 | 499.98 | ▼-0.80 | ▼-0.16% |
| 24-11-27 | 500.78 | ▲1.33 | ▲0.27% |
| 24-11-26 | 499.45 | ▲5.51 | ▲1.12% |
| 24-11-25 | 493.94 | ▲12.87 | ▲2.68% |
| 24-11-22 | 481.08 | ▲3.15 | ▲0.66% |
| 24-11-21 | 477.92 | ▲3.53 | ▲0.74% |
| 24-11-20 | 474.39 | ▲5.83 | ▲1.24% |
| 24-11-19 | 468.56 | ▼-2.43 | ▼-0.52% |
| 24-11-18 | 470.99 | ▼-2.22 | ▼-0.47% |
| 24-11-15 | 473.21 | ▼-8.48 | ▼-1.76% |
| 24-11-14 | 481.69 | ▲2.16 | ▲0.45% |
| 24-11-13 | 479.53 | ▲4.16 | ▲0.88% |
| 24-11-12 | 475.37 | ▼-2.22 | ▼-0.46% |
| 24-11-08 | 477.59 | ▲11.57 | ▲2.48% |
| 24-11-07 | 466.03 | ▲4.80 | ▲1.04% |
| 24-11-06 | 461.23 | ▼-0.48 | ▼-0.1% |
| 24-11-05 | 461.71 | ▲3.38 | ▲0.74% |
| 24-11-04 | 458.33 | ▲2.05 | ▲0.45% |
| 24-11-01 | 456.28 | ▲1.48 | ▲0.33% |
| 24-10-31 | 454.80 | ▼-4.52 | ▼-0.98% |
| 24-10-30 | 459.32 | ▼-1.34 | ▼-0.29% |
| 24-10-29 | 460.66 | ▼-1.22 | ▼-0.26% |
| 24-10-28 | 461.88 | ▼-0.45 | ▼-0.1% |
| 24-10-25 | 462.33 | ▼-5.00 | ▼-1.07% |
| 24-10-24 | 467.33 | ▼-1.62 | ▼-0.35% |
| 24-10-23 | 468.95 | ▲1.08 | ▲0.23% |
| 24-10-22 | 467.87 | ▼-19.20 | ▼-3.94% |
| 24-10-21 | 487.07 | ▼-1.82 | ▼-0.37% |
| 24-10-18 | 488.89 | ▲3.01 | ▲0.62% |
| 24-10-17 | 485.88 | ▼-4.17 | ▼-0.85% |
| 24-10-16 | 490.05 | ▲2.85 | ▲0.58% |
| 24-10-15 | 487.20 | ▲12.63 | ▲2.66% |
| 24-10-11 | 474.57 | ▲5.27 | ▲1.12% |
| 24-10-10 | 469.30 | ▼-4.03 | ▼-0.85% |
| 24-10-09 | 473.33 | ▲1.95 | ▲0.41% |
| 24-10-08 | 471.37 | ▲14.08 | ▲3.08% |
| 24-10-07 | 457.29 | ▼-3.07 | ▼-0.67% |
| 24-10-04 | 460.36 | ▼-7.64 | ▼-1.63% |
| 24-10-03 | 468.00 | ▼-2.13 | ▼-0.45% |
| 24-10-02 | 470.13 | ▼-0.71 | ▼-0.15% |
| 24-10-01 | 470.84 | ▼-3.50 | ▼-0.74% |
| 24-09-30 | 474.34 | ▲0.75 | ▲0.16% |
| 24-09-27 | 473.58 | ▼-0.92 | ▼-0.19% |
| 24-09-26 | 474.50 | ▼-1.55 | ▼-0.33% |
| 24-09-25 | 476.05 | ▼-3.03 | ▼-0.63% |
| 24-09-24 | 479.08 | ▲0.45 | ▲0.09% |
| 24-09-23 | 478.63 | ▼-16.37 | ▼-3.31% |
| 24-09-20 | 494.99 | ▲5.39 | ▲1.1% |
| 24-09-19 | 489.60 | ▲4.34 | ▲0.89% |
| 24-09-18 | 485.26 | ▲2.34 | ▲0.48% |
| 24-09-17 | 482.92 | ▼-2.08 | ▼-0.43% |
| 24-09-16 | 485.00 | ▲8.32 | ▲1.75% |
| 24-09-13 | 476.68 | ▼-2.03 | ▼-0.42% |
| 24-09-12 | 478.71 | ▼-0.75 | ▼-0.16% |
| 24-09-11 | 479.46 | ▼-5.10 | ▼-1.05% |
| 24-09-10 | 484.56 | ▲2.53 | ▲0.52% |
| 24-09-09 | 482.03 | ▲6.69 | ▲1.41% |
| 24-09-06 | 475.34 | ▼-7.75 | ▼-1.6% |
| 24-09-05 | 483.09 | ▼-1.71 | ▼-0.35% |
| 24-09-04 | 484.79 | ▲3.43 | ▲0.71% |
| 24-09-03 | 481.36 | ▼-5.92 | ▼-1.21% |
| 24-08-30 | 487.28 | ▲4.78 | ▲0.99% |
| 24-08-29 | 482.50 | ▼-0.63 | ▼-0.13% |
| 24-08-28 | 483.13 | ▼-1.35 | ▼-0.28% |
| 24-08-27 | 484.48 | ▲5.37 | ▲1.12% |
| 24-08-26 | 479.11 | ▼-0.22 | ▼-0.05% |
| 24-08-23 | 479.33 | ▼-0.25 | ▼-0.05% |
| 24-08-22 | 479.59 | ▲4.00 | ▲0.84% |
| 24-08-21 | 475.59 | ▲2.08 | ▲0.44% |
| 24-08-20 | 473.50 | ▲3.73 | ▲0.79% |
| 24-08-19 | 469.77 | ▲3.68 | ▲0.79% |
| 24-08-16 | 466.09 | ▼-0.41 | ▼-0.09% |
| 24-08-15 | 466.50 | ▲0.20 | ▲0.04% |
| 24-08-14 | 466.30 | ▲2.32 | ▲0.5% |
| 24-08-13 | 463.99 | ▲4.03 | ▲0.88% |
| 24-08-12 | 459.96 | ▼-5.06 | ▼-1.09% |
| 24-08-09 | 465.01 | ▲5.05 | ▲1.1% |
| 24-08-08 | 459.96 | ▲8.80 | ▲1.95% |
| 24-08-07 | 451.16 | ▲2.16 | ▲0.48% |
| 24-08-06 | 449.00 | ▲9.00 | ▲2.05% |
| 24-08-05 | 440.00 | ▼-19.63 | ▼-4.27% |
| 24-08-02 | 459.63 | ▼-1.19 | ▼-0.26% |
| 24-08-01 | 460.82 | ▲3.49 | ▲0.76% |
| 24-07-31 | 457.33 | ▼-1.30 | ▼-0.28% |
| 24-07-30 | 458.63 | ▲8.62 | ▲1.92% |
| 24-07-29 | 450.01 | ▲1.39 | ▲0.31% |
| 24-07-26 | 448.62 | ▲11.11 | ▲2.54% |
| 24-07-25 | 437.51 | ▲4.57 | ▲1.06% |
| 24-07-24 | 432.94 | ▼-18.83 | ▼-4.17% |
| 24-07-23 | 451.76 | ▲3.06 | ▲0.68% |
| 24-07-22 | 448.71 | ▲6.77 | ▲1.53% |
| 24-07-19 | 441.93 | ▼-6.86 | ▼-1.53% |
| 24-07-18 | 448.79 | ▼-7.92 | ▼-1.73% |
| 24-07-17 | 456.71 | ▲4.11 | ▲0.91% |
| 24-07-16 | 452.60 | ▲6.01 | ▲1.35% |
| 24-07-15 | 446.59 | ▲0.31 | ▲0.07% |
| 24-07-12 | 446.28 | ▲5.81 | ▲1.32% |
| 24-07-11 | 440.47 | ▲3.95 | ▲0.9% |
| 24-07-10 | 436.52 | ▲0.04 | ▲0.01% |
| 24-07-09 | 436.48 | ▲3.47 | ▲0.8% |
| 24-07-08 | 433.01 | ▲0.87 | ▲0.2% |
| 24-07-05 | 432.14 | ▲6.15 | ▲1.44% |
| 24-07-03 | 425.99 | ▼-0.46 | ▼-0.11% |
| 24-07-02 | 426.45 | ▲4.94 | ▲1.17% |
| 24-07-01 | 421.51 | ▼-0.44 | ▼-0.1% |
| 24-06-28 | 421.95 | ▲3.29 | ▲0.79% |
| 24-06-27 | 418.66 | ▼-1.18 | ▼-0.28% |
| 24-06-26 | 419.84 | ▼-7.49 | ▼-1.75% |
| 24-06-25 | 427.33 | ▲1.29 | ▲0.3% |
| 24-06-24 | 426.04 | ▲3.81 | ▲0.9% |
| 24-06-21 | 422.23 | ▼-1.04 | ▼-0.25% |
| 24-06-20 | 423.28 | ▲2.70 | ▲0.64% |
| 24-06-18 | 420.57 | ▲8.14 | ▲1.97% |
| 24-06-17 | 412.43 | ▲4.40 | ▲1.08% |
| 24-06-14 | 408.03 | ▼-2.75 | ▼-0.67% |
| 24-06-13 | 410.78 | ▼-1.84 | ▼-0.45% |
| 24-06-12 | 412.62 | ▲9.42 | ▲2.34% |
| 24-06-11 | 403.20 | ▲1.82 | ▲0.45% |
| 24-06-10 | 401.38 | ▼-2.70 | ▼-0.67% |
| 24-06-07 | 404.08 | ▼-2.05 | ▼-0.5% |
| 24-06-06 | 406.13 | ▼-3.61 | ▼-0.88% |
| 24-06-05 | 409.74 | ▲3.01 | ▲0.74% |
| 24-06-04 | 406.73 | ▲5.53 | ▲1.38% |
| 24-06-03 | 401.20 | ▲3.99 | ▲1% |
| 24-05-31 | 397.21 | ▲1.56 | ▲0.39% |
| 24-05-30 | 395.65 | ▼-4.68 | ▼-1.17% |
| 24-05-29 | 400.33 | ▼-4.99 | ▼-1.23% |
| 24-05-28 | 405.32 | ▼-5.31 | ▼-1.29% |
| 24-05-24 | 410.63 | ▲3.25 | ▲0.8% |
| 24-05-23 | 407.38 | ▼-8.68 | ▼-2.09% |
| 24-05-22 | 416.06 | ▲2.83 | ▲0.68% |
| 24-05-21 | 413.22 | ▲1.14 | ▲0.28% |
| 24-05-20 | 412.08 | ▼-2.09 | ▼-0.5% |
| 24-05-17 | 414.17 | ▲1.04 | ▲0.25% |
| 24-05-16 | 413.13 | ▲2.56 | ▲0.62% |
| 24-05-15 | 410.58 | ▲8.30 | ▲2.06% |
| 24-05-14 | 402.28 | ▲4.76 | ▲1.2% |
| 24-05-13 | 397.52 | ▼-3.02 | ▼-0.75% |
| 24-05-10 | 400.54 | ▼-1.12 | ▼-0.28% |
| 24-05-09 | 401.66 | ▲5.15 | ▲1.3% |
| 24-05-08 | 396.51 | ▲1.97 | ▲0.5% |
| 24-05-07 | 394.54 | ▲6.98 | ▲1.8% |
| 24-05-06 | 387.56 | ▲6.91 | ▲1.82% |
| 24-05-03 | 380.65 | ▲6.47 | ▲1.73% |
| 24-05-01 | 374.18 | ▲4.43 | ▲1.2% |
| 24-04-30 | 369.75 | ▼-4.42 | ▼-1.18% |
| 24-04-29 | 374.17 | ▼-1.82 | ▼-0.48% |
| 24-04-26 | 375.98 | ▲0.73 | ▲0.19% |
| 24-04-25 | 375.25 | ▼-6.81 | ▼-1.78% |
| 24-04-24 | 382.06 | ▲0.43 | ▲0.11% |
| 24-04-23 | 381.63 | ▲2.88 | ▲0.76% |
| 24-04-22 | 378.76 | ▲3.77 | ▲1.01% |
| 24-04-19 | 374.99 | ▲0.84 | ▲0.22% |
| 24-04-18 | 374.15 | ▼-1.88 | ▼-0.5% |
| 24-04-17 | 376.03 | ▲5.27 | ▲1.42% |
| 24-04-16 | 370.75 | ▼-2.47 | ▼-0.66% |