[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Monarch : ( MCRI:US )
74.79USD ▼ -0.37 (-0.49%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 74.79 | ▼-0.37 | ▼-0.49% |
| 25-04-15 | 75.16 | ▲1.16 | ▲1.57% |
| 25-04-14 | 74.00 | ▼-0.62 | ▼-0.83% |
| 25-04-11 | 74.62 | ▲0.52 | ▲0.7% |
| 25-04-10 | 74.10 | ▼-3.16 | ▼-4.09% |
| 25-04-09 | 77.26 | ▲4.84 | ▲6.68% |
| 25-04-08 | 72.42 | ▼-0.45 | ▼-0.62% |
| 25-04-07 | 72.87 | ▼-0.12 | ▼-0.16% |
| 25-04-04 | 72.99 | ▼-1.74 | ▼-2.33% |
| 25-04-03 | 74.73 | ▼-4.49 | ▼-5.67% |
| 25-04-02 | 79.22 | ▲0.52 | ▲0.66% |
| 25-04-01 | 78.70 | ▲0.95 | ▲1.22% |
| 25-03-31 | 77.75 | ▼-0.64 | ▼-0.82% |
| 25-03-28 | 78.39 | ▼-2.09 | ▼-2.6% |
| 25-03-27 | 80.48 | ▼-0.65 | ▼-0.8% |
| 25-03-26 | 81.13 | ▲0.10 | ▲0.12% |
| 25-03-25 | 81.03 | ▼-0.11 | ▼-0.14% |
| 25-03-24 | 81.14 | ▼-0.05 | ▼-0.06% |
| 25-03-21 | 81.19 | ▲0.02 | ▲0.02% |
| 25-03-20 | 81.17 | ▼-1.01 | ▼-1.23% |
| 25-03-19 | 82.18 | ▲0.84 | ▲1.03% |
| 25-03-18 | 81.34 | ▼-2.44 | ▼-2.91% |
| 25-03-17 | 83.78 | ▼-1.24 | ▼-1.46% |
| 25-03-14 | 85.02 | ▲1.32 | ▲1.58% |
| 25-03-13 | 83.70 | ▼-0.95 | ▼-1.12% |
| 25-03-12 | 84.65 | ▼-0.28 | ▼-0.33% |
| 25-03-11 | 84.93 | ▼-1.01 | ▼-1.18% |
| 25-03-10 | 85.94 | ▼-0.82 | ▼-0.95% |
| 25-03-07 | 86.76 | ▼-0.99 | ▼-1.13% |
| 25-03-06 | 87.75 | ▼-1.04 | ▼-1.17% |
| 25-03-05 | 88.79 | ▼-0.59 | ▼-0.66% |
| 25-03-04 | 89.38 | ▼-1.90 | ▼-2.08% |
| 25-03-03 | 91.28 | ▼-0.30 | ▼-0.33% |
| 25-02-28 | 91.58 | ▲1.09 | ▲1.2% |
| 25-02-27 | 90.49 | ▼-1.12 | ▼-1.22% |
| 25-02-26 | 91.61 | ▲1.00 | ▲1.1% |
| 25-02-25 | 90.61 | ▲0.39 | ▲0.43% |
| 25-02-24 | 90.22 | ▲0.82 | ▲0.92% |
| 25-02-21 | 89.40 | ▼-3.19 | ▼-3.45% |
| 25-02-20 | 92.59 | ▲1.21 | ▲1.32% |
| 25-02-19 | 91.38 | ▼-0.71 | ▼-0.77% |
| 25-02-18 | 92.09 | ▼-2.38 | ▼-2.52% |
| 25-02-14 | 94.47 | ▲0.31 | ▲0.33% |
| 25-02-13 | 94.16 | ▲1.59 | ▲1.72% |
| 25-02-12 | 92.57 | ▲6.76 | ▲7.88% |
| 25-02-11 | 85.81 | ▲0.40 | ▲0.47% |
| 25-02-10 | 85.41 | ▼-0.50 | ▼-0.58% |
| 25-02-07 | 85.91 | ▼-0.87 | ▼-1% |
| 25-02-06 | 86.78 | ▲0.34 | ▲0.39% |
| 25-02-05 | 86.44 | ▲0.54 | ▲0.63% |
| 25-02-04 | 85.90 | ▲1.07 | ▲1.26% |
| 25-02-03 | 84.83 | ▼-0.51 | ▼-0.6% |
| 25-01-31 | 85.34 | ▼-0.54 | ▼-0.63% |
| 25-01-30 | 85.88 | ▼-0.25 | ▼-0.29% |
| 25-01-29 | 86.13 | ▲0.58 | ▲0.68% |
| 25-01-28 | 85.55 | ▲0.61 | ▲0.72% |
| 25-01-27 | 84.94 | ▲0.91 | ▲1.08% |
| 25-01-24 | 84.03 | ▲0.16 | ▲0.19% |
| 25-01-23 | 83.87 | -0.00 | -0% |
| 25-01-22 | 83.87 | ▲0.10 | ▲0.12% |
| 25-01-21 | 83.77 | ▼-0.28 | ▼-0.33% |
| 25-01-17 | 84.05 | ▲0.28 | ▲0.33% |
| 25-01-16 | 83.77 | ▲0.37 | ▲0.44% |
| 25-01-15 | 83.40 | ▲0.83 | ▲1.01% |
| 25-01-14 | 82.57 | ▲3.65 | ▲4.62% |
| 25-01-13 | 78.92 | ▲0.72 | ▲0.92% |
| 25-01-10 | 78.20 | ▼-0.90 | ▼-1.14% |
| 25-01-08 | 79.10 | ▲0.87 | ▲1.11% |
| 25-01-07 | 78.23 | ▼-0.29 | ▼-0.37% |
| 25-01-06 | 78.52 | ▲0.28 | ▲0.36% |
| 25-01-03 | 78.24 | ▲0.50 | ▲0.64% |
| 25-01-02 | 77.74 | ▼-1.16 | ▼-1.47% |
| 24-12-31 | 78.90 | ▲0.54 | ▲0.69% |
| 24-12-30 | 78.36 | ▲0.27 | ▲0.35% |
| 24-12-27 | 78.09 | ▼-0.54 | ▼-0.69% |
| 24-12-26 | 78.63 | ▲0.48 | ▲0.61% |
| 24-12-24 | 78.15 | ▲0.43 | ▲0.55% |
| 24-12-23 | 77.72 | ▼-0.56 | ▼-0.72% |
| 24-12-20 | 78.28 | ▼-0.83 | ▼-1.05% |
| 24-12-19 | 79.11 | ▼-0.07 | ▼-0.09% |
| 24-12-18 | 79.18 | ▼-2.98 | ▼-3.63% |
| 24-12-17 | 82.16 | ▼-0.89 | ▼-1.07% |
| 24-12-16 | 83.05 | ▼-4.19 | ▼-4.8% |
| 24-12-13 | 87.24 | ▼-0.32 | ▼-0.37% |
| 24-12-12 | 87.56 | ▲0.54 | ▲0.62% |
| 24-12-11 | 87.02 | ▲0.57 | ▲0.66% |
| 24-12-10 | 86.45 | ▲1.23 | ▲1.44% |
| 24-12-09 | 85.22 | ▲0.05 | ▲0.06% |
| 24-12-06 | 85.17 | ▼-1.01 | ▼-1.17% |
| 24-12-05 | 86.18 | ▼-0.79 | ▼-0.91% |
| 24-12-04 | 86.97 | ▲1.30 | ▲1.52% |
| 24-12-03 | 85.67 | ▲0.37 | ▲0.43% |
| 24-12-02 | 85.30 | ▲1.29 | ▲1.54% |
| 24-11-29 | 84.01 | ▲0.02 | ▲0.02% |
| 24-11-27 | 83.99 | ▼-1.70 | ▼-1.98% |
| 24-11-26 | 85.69 | ▼-0.16 | ▼-0.19% |
| 24-11-25 | 85.85 | ▲1.43 | ▲1.69% |
| 24-11-22 | 84.42 | ▲0.80 | ▲0.96% |
| 24-11-21 | 83.62 | ▲0.22 | ▲0.26% |
| 24-11-20 | 83.40 | ▲0.53 | ▲0.64% |
| 24-11-19 | 82.87 | ▼-0.32 | ▼-0.38% |
| 24-11-18 | 83.19 | ▲0.01 | ▲0.01% |
| 24-11-15 | 83.18 | ▼-0.36 | ▼-0.43% |
| 24-11-14 | 83.54 | ▲0.14 | ▲0.17% |
| 24-11-13 | 83.40 | ▲0.26 | ▲0.31% |
| 24-11-12 | 83.14 | ▼-0.32 | ▼-0.38% |
| 24-11-11 | 83.46 | ▲0.62 | ▲0.75% |
| 24-11-08 | 82.84 | ▲0.48 | ▲0.58% |
| 24-11-07 | 82.36 | ▼-0.04 | ▼-0.05% |
| 24-11-06 | 82.40 | ▲2.73 | ▲3.43% |
| 24-11-05 | 79.67 | ▲1.21 | ▲1.54% |
| 24-11-04 | 78.46 | ▲0.01 | ▲0.01% |
| 24-11-01 | 78.45 | ▼-0.06 | ▼-0.08% |
| 24-10-31 | 78.51 | ▼-1.08 | ▼-1.36% |
| 24-10-30 | 79.59 | ▼-0.19 | ▼-0.24% |
| 24-10-29 | 79.78 | ▲0.66 | ▲0.83% |
| 24-10-28 | 79.12 | ▲0.04 | ▲0.05% |
| 24-10-25 | 79.08 | ▲0.65 | ▲0.83% |
| 24-10-24 | 78.43 | ▲4.79 | ▲6.5% |
| 24-10-23 | 73.64 | ▼-0.12 | ▼-0.16% |
| 24-10-22 | 73.76 | ▼-0.07 | ▼-0.09% |
| 24-10-21 | 73.83 | ▼-2.09 | ▼-2.75% |
| 24-10-18 | 75.92 | ▼-1.41 | ▼-1.82% |
| 24-10-17 | 77.33 | ▼-0.24 | ▼-0.31% |
| 24-10-16 | 77.57 | ▲1.37 | ▲1.8% |
| 24-10-15 | 76.20 | ▲0.87 | ▲1.15% |
| 24-10-14 | 75.33 | ▼-0.40 | ▼-0.53% |
| 24-10-11 | 75.73 | ▲0.26 | ▲0.34% |
| 24-10-10 | 75.47 | ▼-0.75 | ▼-0.98% |
| 24-10-09 | 76.22 | ▼-0.16 | ▼-0.21% |
| 24-10-08 | 76.38 | ▼-0.17 | ▼-0.22% |
| 24-10-07 | 76.55 | ▼-1.41 | ▼-1.81% |
| 24-10-04 | 77.96 | ▲0.86 | ▲1.12% |
| 24-10-03 | 77.10 | ▼-1.05 | ▼-1.34% |
| 24-10-02 | 78.15 | ▲0.67 | ▲0.86% |
| 24-10-01 | 77.48 | ▼-1.79 | ▼-2.26% |
| 24-09-30 | 79.27 | ▲0.35 | ▲0.44% |
| 24-09-27 | 78.92 | ▼-0.02 | ▼-0.03% |
| 24-09-26 | 78.94 | ▲2.02 | ▲2.63% |
| 24-09-25 | 76.92 | ▼-0.44 | ▼-0.57% |
| 24-09-24 | 77.36 | ▲0.90 | ▲1.18% |
| 24-09-23 | 76.46 | ▲0.20 | ▲0.26% |
| 24-09-20 | 76.26 | ▼-0.39 | ▼-0.51% |
| 24-09-19 | 76.65 | ▲0.19 | ▲0.25% |
| 24-09-18 | 76.46 | ▲0.25 | ▲0.33% |
| 24-09-17 | 76.21 | ▲1.23 | ▲1.64% |
| 24-09-16 | 74.98 | ▼-0.38 | ▼-0.5% |
| 24-09-13 | 75.36 | ▲0.52 | ▲0.69% |
| 24-09-12 | 74.84 | ▲0.52 | ▲0.7% |
| 24-09-11 | 74.32 | ▼-0.50 | ▼-0.67% |
| 24-09-10 | 74.82 | ▼-0.77 | ▼-1.02% |
| 24-09-09 | 75.59 | ▲0.37 | ▲0.49% |
| 24-09-06 | 75.22 | ▼-0.21 | ▼-0.28% |
| 24-09-05 | 75.43 | ▲0.16 | ▲0.21% |
| 24-09-04 | 75.27 | ▲0.53 | ▲0.71% |
| 24-09-03 | 74.74 | ▼-1.18 | ▼-1.55% |
| 24-08-30 | 75.92 | ▲0.54 | ▲0.72% |
| 24-08-29 | 75.38 | ▼-0.18 | ▼-0.24% |
| 24-08-28 | 75.56 | ▲1.38 | ▲1.86% |
| 24-08-27 | 74.18 | ▼-0.35 | ▼-0.47% |
| 24-08-26 | 74.53 | ▲0.29 | ▲0.39% |
| 24-08-23 | 74.24 | ▲1.07 | ▲1.46% |
| 24-08-22 | 73.17 | ▼-2.19 | ▼-2.91% |
| 24-08-21 | 75.36 | ▲0.84 | ▲1.13% |
| 24-08-20 | 74.52 | ▲0.01 | ▲0.01% |
| 24-08-19 | 74.51 | ▼-0.34 | ▼-0.45% |
| 24-08-16 | 74.85 | ▲0.50 | ▲0.67% |
| 24-08-15 | 74.35 | ▲1.37 | ▲1.88% |
| 24-08-14 | 72.98 | ▼-0.69 | ▼-0.94% |
| 24-08-13 | 73.67 | ▲0.94 | ▲1.29% |
| 24-08-12 | 72.73 | ▼-0.38 | ▼-0.52% |
| 24-08-09 | 73.11 | ▼-0.53 | ▼-0.72% |
| 24-08-08 | 73.64 | ▲1.46 | ▲2.02% |
| 24-08-07 | 72.18 | ▲0.12 | ▲0.17% |
| 24-08-06 | 72.06 | ▲1.14 | ▲1.61% |
| 24-08-05 | 70.92 | ▼-2.09 | ▼-2.86% |
| 24-08-02 | 73.01 | ▼-1.73 | ▼-2.31% |
| 24-08-01 | 74.74 | ▼-3.54 | ▼-4.52% |
| 24-07-31 | 78.28 | ▼-0.30 | ▼-0.38% |
| 24-07-30 | 78.58 | ▲0.52 | ▲0.67% |
| 24-07-29 | 78.06 | ▲0.23 | ▲0.3% |
| 24-07-26 | 77.83 | ▲1.31 | ▲1.71% |
| 24-07-25 | 76.52 | ▲7.74 | ▲11.25% |
| 24-07-24 | 68.78 | ▼-1.17 | ▼-1.67% |
| 24-07-23 | 69.95 | ▲0.88 | ▲1.27% |
| 24-07-22 | 69.07 | ▲0.31 | ▲0.45% |
| 24-07-19 | 68.76 | ▼-0.58 | ▼-0.84% |
| 24-07-18 | 69.34 | ▼-1.08 | ▼-1.53% |
| 24-07-17 | 70.42 | ▼-0.92 | ▼-1.29% |
| 24-07-16 | 71.34 | ▲1.55 | ▲2.22% |
| 24-07-15 | 69.79 | ▲0.60 | ▲0.87% |
| 24-07-12 | 69.19 | ▲0.61 | ▲0.89% |
| 24-07-11 | 68.58 | ▲1.43 | ▲2.13% |
| 24-07-10 | 67.15 | ▲0.70 | ▲1.05% |
| 24-07-09 | 66.45 | ▼-0.39 | ▼-0.58% |
| 24-07-08 | 66.84 | ▲0.45 | ▲0.68% |
| 24-07-05 | 66.39 | ▼-0.48 | ▼-0.72% |
| 24-07-03 | 66.87 | ▲0.59 | ▲0.89% |
| 24-07-02 | 66.28 | ▼-0.09 | ▼-0.14% |
| 24-07-01 | 66.37 | ▼-1.76 | ▼-2.58% |
| 24-06-28 | 68.13 | ▲0.02 | ▲0.03% |
| 24-06-27 | 68.11 | ▲0.62 | ▲0.92% |
| 24-06-26 | 67.49 | ▲0.01 | ▲0.01% |
| 24-06-25 | 67.48 | ▼-1.03 | ▼-1.5% |
| 24-06-24 | 68.51 | ▲0.31 | ▲0.45% |
| 24-06-21 | 68.20 | ▲0.16 | ▲0.24% |
| 24-06-20 | 68.04 | ▼-0.15 | ▼-0.22% |
| 24-06-18 | 68.19 | ▼-0.29 | ▼-0.42% |
| 24-06-17 | 68.48 | ▲1.35 | ▲2.01% |
| 24-06-14 | 67.13 | ▼-0.33 | ▼-0.49% |
| 24-06-13 | 67.46 | ▲0.57 | ▲0.85% |
| 24-06-12 | 66.89 | ▲0.29 | ▲0.44% |
| 24-06-11 | 66.60 | ▼-0.49 | ▼-0.73% |
| 24-06-10 | 67.09 | ▲0.08 | ▲0.12% |
| 24-06-07 | 67.01 | ▼-0.01 | ▼-0.01% |
| 24-06-06 | 67.02 | ▲0.02 | ▲0.03% |
| 24-06-05 | 67.00 | ▼-0.05 | ▼-0.07% |
| 24-06-04 | 67.05 | ▼-0.27 | ▼-0.4% |
| 24-06-03 | 67.32 | ▲0.35 | ▲0.52% |
| 24-05-31 | 66.97 | ▲0.37 | ▲0.56% |
| 24-05-30 | 66.60 | ▲1.09 | ▲1.66% |
| 24-05-29 | 65.51 | ▼-0.12 | ▼-0.18% |
| 24-05-28 | 65.63 | ▼-0.59 | ▼-0.89% |
| 24-05-24 | 66.22 | ▲1.13 | ▲1.74% |
| 24-05-23 | 65.09 | ▼-0.33 | ▼-0.5% |
| 24-05-22 | 65.42 | ▼-1.60 | ▼-2.39% |
| 24-05-21 | 67.02 | ▲0.47 | ▲0.71% |
| 24-05-20 | 66.55 | ▼-0.75 | ▼-1.11% |
| 24-05-17 | 67.30 | ▲0.26 | ▲0.39% |
| 24-05-16 | 67.04 | ▼-0.56 | ▼-0.83% |
| 24-05-15 | 67.60 | ▲0.49 | ▲0.73% |
| 24-05-14 | 67.11 | ▼-0.15 | ▼-0.22% |
| 24-05-13 | 67.26 | ▼-0.47 | ▼-0.69% |
| 24-05-10 | 67.73 | ▼-1.17 | ▼-1.7% |
| 24-05-09 | 68.90 | ▲0.13 | ▲0.19% |
| 24-05-08 | 68.77 | ▼-0.17 | ▼-0.25% |
| 24-05-07 | 68.94 | ▲0.34 | ▲0.5% |
| 24-05-06 | 68.60 | ▼-0.41 | ▼-0.59% |
| 24-05-03 | 69.01 | ▲0.86 | ▲1.26% |
| 24-05-02 | 68.15 | ▼-0.32 | ▼-0.47% |
| 24-05-01 | 68.47 | ▲0.70 | ▲1.03% |
| 24-04-30 | 67.77 | ▼-1.26 | ▼-1.83% |
| 24-04-29 | 69.03 | ▲0.96 | ▲1.41% |
| 24-04-26 | 68.07 | ▼-0.48 | ▼-0.7% |
| 24-04-25 | 68.55 | ▼-0.37 | ▼-0.54% |
| 24-04-24 | 68.92 | ▼-0.53 | ▼-0.76% |
| 24-04-23 | 69.45 | ▲1.14 | ▲1.67% |
| 24-04-22 | 68.31 | ▲0.97 | ▲1.44% |
| 24-04-19 | 67.34 | ▲0.80 | ▲1.2% |
| 24-04-18 | 66.54 | ▼-3.03 | ▼-4.36% |