[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
MetLife : ( MET:US )
72.93USD ▲ 1.72 (2.41%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 72.93 | ▲1.72 | ▲2.42% |
| 25-04-11 | 71.22 | ▲0.34 | ▲0.48% |
| 25-04-10 | 70.88 | ▼-4.38 | ▼-5.82% |
| 25-04-09 | 75.26 | ▲7.01 | ▲10.27% |
| 25-04-08 | 68.25 | ▼-0.42 | ▼-0.61% |
| 25-04-04 | 68.67 | ▼-7.14 | ▼-9.42% |
| 25-04-03 | 75.81 | ▼-6.80 | ▼-8.23% |
| 25-04-02 | 82.61 | ▲1.42 | ▲1.75% |
| 25-04-01 | 81.19 | ▲0.88 | ▲1.1% |
| 25-03-31 | 80.31 | ▲1.09 | ▲1.38% |
| 25-03-28 | 79.23 | ▼-3.86 | ▼-4.65% |
| 25-03-27 | 83.08 | ▼-0.88 | ▼-1.05% |
| 25-03-26 | 83.96 | ▲0.23 | ▲0.27% |
| 25-03-25 | 83.73 | ▼-0.43 | ▼-0.51% |
| 25-03-24 | 84.16 | ▲1.82 | ▲2.21% |
| 25-03-21 | 82.34 | ▼-0.36 | ▼-0.44% |
| 25-03-20 | 82.70 | ▼-0.32 | ▼-0.39% |
| 25-03-19 | 83.02 | ▲1.44 | ▲1.77% |
| 25-03-18 | 81.58 | ▼-0.66 | ▼-0.8% |
| 25-03-17 | 82.24 | ▲1.62 | ▲2.01% |
| 25-03-14 | 80.62 | ▲2.94 | ▲3.78% |
| 25-03-13 | 77.69 | ▼-1.47 | ▼-1.86% |
| 25-03-12 | 79.16 | ▲0.59 | ▲0.75% |
| 25-03-11 | 78.57 | ▼-0.56 | ▼-0.71% |
| 25-03-10 | 79.13 | ▼-3.16 | ▼-3.84% |
| 25-03-07 | 82.28 | ▲0.10 | ▲0.12% |
| 25-03-06 | 82.18 | ▼-0.98 | ▼-1.18% |
| 25-03-05 | 83.16 | ▲1.62 | ▲1.99% |
| 25-03-04 | 81.54 | ▼-4.05 | ▼-4.73% |
| 25-03-03 | 85.59 | ▼-0.55 | ▼-0.64% |
| 25-02-28 | 86.14 | ▲2.10 | ▲2.5% |
| 25-02-27 | 84.05 | ▲1.59 | ▲1.93% |
| 25-02-26 | 82.46 | ▲0.19 | ▲0.23% |
| 25-02-25 | 82.27 | ▲1.28 | ▲1.58% |
| 25-02-21 | 80.99 | ▼-1.81 | ▼-2.19% |
| 25-02-20 | 82.80 | ▼-0.34 | ▼-0.41% |
| 25-02-19 | 83.14 | ▲0.82 | ▲1% |
| 25-02-18 | 82.32 | ▲0.53 | ▲0.65% |
| 25-02-14 | 81.79 | ▼-0.65 | ▼-0.79% |
| 25-02-13 | 82.44 | ▼-0.33 | ▼-0.4% |
| 25-02-12 | 82.76 | ▼-0.45 | ▼-0.54% |
| 25-02-11 | 83.21 | ▲0.07 | ▲0.08% |
| 25-02-10 | 83.14 | ▼-0.80 | ▼-0.95% |
| 25-02-07 | 83.95 | ▲0.38 | ▲0.45% |
| 25-02-06 | 83.57 | ▼-1.34 | ▼-1.58% |
| 25-02-05 | 84.90 | ▲0.23 | ▲0.27% |
| 25-02-04 | 84.67 | ▼-0.88 | ▼-1.03% |
| 25-02-03 | 85.55 | ▼-1.02 | ▼-1.18% |
| 25-01-31 | 86.56 | ▼-0.43 | ▼-0.49% |
| 25-01-30 | 86.99 | ▲0.23 | ▲0.27% |
| 25-01-29 | 86.76 | ▲1.03 | ▲1.2% |
| 25-01-28 | 85.74 | ▼-1.30 | ▼-1.49% |
| 25-01-27 | 87.03 | ▲1.06 | ▲1.23% |
| 25-01-24 | 85.97 | ▼-0.88 | ▼-1.01% |
| 25-01-23 | 86.85 | ▲1.05 | ▲1.22% |
| 25-01-22 | 85.80 | ▼-1.10 | ▼-1.27% |
| 25-01-21 | 86.90 | ▲0.02 | ▲0.02% |
| 25-01-17 | 86.87 | ▲0.92 | ▲1.07% |
| 25-01-16 | 85.95 | ▲0.97 | ▲1.14% |
| 25-01-15 | 84.99 | ▲1.11 | ▲1.32% |
| 25-01-14 | 83.87 | ▲1.93 | ▲2.36% |
| 25-01-13 | 81.95 | ▲1.62 | ▲2.02% |
| 25-01-10 | 80.33 | ▼-2.55 | ▼-3.08% |
| 25-01-08 | 82.88 | ▲0.75 | ▲0.91% |
| 25-01-07 | 82.13 | ▲0.22 | ▲0.27% |
| 25-01-06 | 81.91 | ▼-0.37 | ▼-0.45% |
| 25-01-03 | 82.28 | ▲0.50 | ▲0.61% |
| 25-01-02 | 81.78 | ▼-0.04 | ▼-0.05% |
| 24-12-31 | 81.82 | ▲0.19 | ▲0.23% |
| 24-12-30 | 81.62 | ▼-0.65 | ▼-0.79% |
| 24-12-27 | 82.27 | ▼-0.56 | ▼-0.68% |
| 24-12-26 | 82.83 | ▲0.58 | ▲0.71% |
| 24-12-24 | 82.25 | ▲0.50 | ▲0.61% |
| 24-12-23 | 81.75 | ▲0.33 | ▲0.41% |
| 24-12-20 | 81.42 | ▲1.29 | ▲1.61% |
| 24-12-19 | 80.13 | ▲1.31 | ▲1.66% |
| 24-12-18 | 78.82 | ▼-2.36 | ▼-2.91% |
| 24-12-17 | 81.18 | ▼-1.52 | ▼-1.84% |
| 24-12-16 | 82.70 | ▼-0.23 | ▼-0.28% |
| 24-12-13 | 82.94 | ▼-0.47 | ▼-0.56% |
| 24-12-12 | 83.40 | ▲2.96 | ▲3.68% |
| 24-12-11 | 80.45 | ▼-1.22 | ▼-1.49% |
| 24-12-10 | 81.66 | ▼-0.47 | ▼-0.57% |
| 24-12-09 | 82.13 | ▼-3.06 | ▼-3.59% |
| 24-12-06 | 85.18 | ▼-0.79 | ▼-0.92% |
| 24-12-05 | 85.97 | ▲0.56 | ▲0.66% |
| 24-12-04 | 85.41 | ▼-0.20 | ▼-0.23% |
| 24-12-03 | 85.61 | ▼-1.35 | ▼-1.55% |
| 24-12-02 | 86.96 | ▼-1.27 | ▼-1.44% |
| 24-11-29 | 88.23 | ▲0.04 | ▲0.05% |
| 24-11-27 | 88.19 | ▲0.43 | ▲0.49% |
| 24-11-26 | 87.76 | ▲0.35 | ▲0.4% |
| 24-11-25 | 87.41 | ▲0.72 | ▲0.83% |
| 24-11-22 | 86.70 | ▲1.40 | ▲1.64% |
| 24-11-21 | 85.30 | ▲2.69 | ▲3.26% |
| 24-11-20 | 82.61 | ▼-0.06 | ▼-0.07% |
| 24-11-19 | 82.67 | ▼-0.68 | ▼-0.82% |
| 24-11-18 | 83.35 | ▼-0.04 | ▼-0.05% |
| 24-11-15 | 83.39 | ▲0.85 | ▲1.03% |
| 24-11-14 | 82.54 | ▲0.41 | ▲0.5% |
| 24-11-13 | 82.13 | ▼-0.10 | ▼-0.12% |
| 24-11-12 | 82.23 | ▲1.23 | ▲1.52% |
| 24-11-08 | 81.00 | ▲0.03 | ▲0.04% |
| 24-11-07 | 80.97 | ▼-2.31 | ▼-2.77% |
| 24-11-06 | 83.28 | ▲5.18 | ▲6.63% |
| 24-11-05 | 78.10 | ▼-0.43 | ▼-0.55% |
| 24-11-04 | 78.53 | ▲0.08 | ▲0.1% |
| 24-11-01 | 78.45 | ▲0.02 | ▲0.03% |
| 24-10-31 | 78.44 | ▼-4.83 | ▼-5.8% |
| 24-10-30 | 83.27 | ▲0.39 | ▲0.47% |
| 24-10-29 | 82.87 | ▼-0.21 | ▼-0.25% |
| 24-10-28 | 83.08 | ▲0.73 | ▲0.89% |
| 24-10-25 | 82.35 | ▼-2.03 | ▼-2.41% |
| 24-10-24 | 84.38 | ▲0.24 | ▲0.29% |
| 24-10-23 | 84.14 | ▼-0.69 | ▼-0.81% |
| 24-10-22 | 84.83 | ▲0.03 | ▲0.04% |
| 24-10-21 | 84.80 | ▼-0.51 | ▼-0.6% |
| 24-10-18 | 85.31 | ▼-0.40 | ▼-0.47% |
| 24-10-17 | 85.71 | ▲0.52 | ▲0.61% |
| 24-10-16 | 85.19 | ▼-0.41 | ▼-0.48% |
| 24-10-15 | 85.59 | -0.00 | -0% |
| 24-10-11 | 85.60 | ▲1.55 | ▲1.84% |
| 24-10-10 | 84.05 | ▼-0.66 | ▼-0.78% |
| 24-10-09 | 84.71 | ▲1.43 | ▲1.72% |
| 24-10-08 | 83.29 | ▲0.40 | ▲0.48% |
| 24-10-07 | 82.89 | ▼-1.21 | ▼-1.44% |
| 24-10-04 | 84.10 | ▲2.80 | ▲3.44% |
| 24-10-03 | 81.30 | ▼-0.57 | ▼-0.7% |
| 24-10-02 | 81.87 | ▲0.11 | ▲0.13% |
| 24-10-01 | 81.77 | ▼-0.83 | ▼-1% |
| 24-09-30 | 82.59 | ▲0.05 | ▲0.06% |
| 24-09-27 | 82.54 | ▲0.96 | ▲1.18% |
| 24-09-26 | 81.59 | ▲0.71 | ▲0.88% |
| 24-09-25 | 80.88 | ▲0.42 | ▲0.52% |
| 24-09-24 | 80.45 | ▼-1.02 | ▼-1.25% |
| 24-09-23 | 81.47 | ▲0.56 | ▲0.69% |
| 24-09-20 | 80.91 | ▼-0.12 | ▼-0.15% |
| 24-09-19 | 81.03 | ▲1.73 | ▲2.18% |
| 24-09-18 | 79.30 | ▲1.08 | ▲1.38% |
| 24-09-17 | 78.22 | ▲0.84 | ▲1.09% |
| 24-09-16 | 77.38 | ▲1.13 | ▲1.48% |
| 24-09-13 | 76.25 | ▲0.73 | ▲0.97% |
| 24-09-12 | 75.51 | ▲0.73 | ▲0.98% |
| 24-09-11 | 74.78 | ▲0.20 | ▲0.27% |
| 24-09-10 | 74.58 | ▼-0.89 | ▼-1.18% |
| 24-09-09 | 75.47 | ▲1.44 | ▲1.95% |
| 24-09-06 | 74.03 | ▼-2.55 | ▼-3.33% |
| 24-09-05 | 76.58 | ▼-1.02 | ▼-1.31% |
| 24-09-04 | 77.59 | ▼-0.15 | ▼-0.19% |
| 24-09-03 | 77.74 | ▲0.20 | ▲0.26% |
| 24-08-30 | 77.54 | ▲0.95 | ▲1.24% |
| 24-08-29 | 76.60 | ▲0.84 | ▲1.11% |
| 24-08-28 | 75.76 | ▲0.72 | ▲0.96% |
| 24-08-27 | 75.03 | ▲0.42 | ▲0.56% |
| 24-08-26 | 74.62 | ▲0.28 | ▲0.38% |
| 24-08-23 | 74.33 | ▲0.56 | ▲0.76% |
| 24-08-22 | 73.77 | ▲0.92 | ▲1.26% |
| 24-08-21 | 72.85 | ▲0.17 | ▲0.23% |
| 24-08-20 | 72.68 | ▼-0.44 | ▼-0.6% |
| 24-08-19 | 73.12 | ▲0.17 | ▲0.23% |
| 24-08-16 | 72.94 | ▲1.23 | ▲1.72% |
| 24-08-15 | 71.71 | ▲0.47 | ▲0.66% |
| 24-08-14 | 71.24 | ▲0.78 | ▲1.11% |
| 24-08-13 | 70.46 | ▲0.74 | ▲1.06% |
| 24-08-12 | 69.72 | ▼-0.41 | ▼-0.58% |
| 24-08-09 | 70.13 | ▲0.52 | ▲0.75% |
| 24-08-08 | 69.61 | ▲0.93 | ▲1.35% |
| 24-08-07 | 68.68 | ▲0.05 | ▲0.07% |
| 24-08-06 | 68.63 | ▲0.69 | ▲1.02% |
| 24-08-05 | 67.94 | ▼-2.47 | ▼-3.51% |
| 24-08-02 | 70.41 | ▼-5.14 | ▼-6.8% |
| 24-08-01 | 75.55 | ▼-1.41 | ▼-1.83% |
| 24-07-31 | 76.95 | ▲0.11 | ▲0.14% |
| 24-07-30 | 76.84 | ▲1.41 | ▲1.87% |
| 24-07-29 | 75.43 | ▼-0.49 | ▼-0.65% |
| 24-07-26 | 75.92 | ▲0.63 | ▲0.84% |
| 24-07-25 | 75.30 | ▲0.81 | ▲1.09% |
| 24-07-24 | 74.49 | ▼-0.59 | ▼-0.79% |
| 24-07-23 | 75.09 | ▼-0.13 | ▼-0.17% |
| 24-07-22 | 75.22 | ▲0.53 | ▲0.71% |
| 24-07-19 | 74.68 | ▼-0.64 | ▼-0.85% |
| 24-07-18 | 75.33 | ▼-0.81 | ▼-1.06% |
| 24-07-17 | 76.14 | ▲0.48 | ▲0.63% |
| 24-07-16 | 75.65 | ▲1.24 | ▲1.67% |
| 24-07-15 | 74.41 | ▲1.02 | ▲1.39% |
| 24-07-12 | 73.40 | ▲1.10 | ▲1.52% |
| 24-07-11 | 72.29 | ▲0.72 | ▲1.01% |
| 24-07-10 | 71.58 | ▲1.66 | ▲2.37% |
| 24-07-09 | 69.92 | ▲0.41 | ▲0.59% |
| 24-07-08 | 69.51 | ▼-0.07 | ▼-0.1% |
| 24-07-05 | 69.58 | ▼-0.58 | ▼-0.83% |
| 24-07-03 | 70.16 | ▲0.04 | ▲0.06% |
| 24-07-02 | 70.12 | ▲0.28 | ▲0.4% |
| 24-07-01 | 69.84 | ▼-0.28 | ▼-0.4% |
| 24-06-28 | 70.12 | ▼-0.61 | ▼-0.86% |
| 24-06-27 | 70.74 | ▼-0.55 | ▼-0.77% |
| 24-06-26 | 71.28 | ▼-0.21 | ▼-0.29% |
| 24-06-25 | 71.49 | ▼-0.67 | ▼-0.93% |
| 24-06-24 | 72.16 | ▲0.83 | ▲1.16% |
| 24-06-21 | 71.33 | ▲0.48 | ▲0.68% |
| 24-06-20 | 70.85 | ▲0.96 | ▲1.37% |
| 24-06-18 | 69.89 | ▲0.47 | ▲0.68% |
| 24-06-17 | 69.43 | ▲0.92 | ▲1.34% |
| 24-06-14 | 68.50 | ▼-0.14 | ▼-0.2% |
| 24-06-13 | 68.64 | ▼-0.42 | ▼-0.61% |
| 24-06-12 | 69.07 | ▲0.11 | ▲0.16% |
| 24-06-11 | 68.95 | ▼-1.30 | ▼-1.85% |
| 24-06-10 | 70.25 | ▲0.28 | ▲0.4% |
| 24-06-07 | 69.97 | ▼-0.02 | ▼-0.03% |
| 24-06-06 | 69.99 | ▼-0.33 | ▼-0.47% |
| 24-06-05 | 70.32 | ▼-0.02 | ▼-0.03% |
| 24-06-04 | 70.34 | ▼-1.07 | ▼-1.5% |
| 24-06-03 | 71.41 | ▼-1.02 | ▼-1.41% |
| 24-05-31 | 72.42 | ▲1.41 | ▲1.99% |
| 24-05-30 | 71.01 | ▲0.55 | ▲0.78% |
| 24-05-29 | 70.46 | ▼-0.54 | ▼-0.76% |
| 24-05-28 | 71.00 | ▼-1.52 | ▼-2.1% |
| 24-05-24 | 72.52 | ▲0.94 | ▲1.31% |
| 24-05-23 | 71.58 | ▼-1.20 | ▼-1.65% |
| 24-05-22 | 72.78 | ▲0.16 | ▲0.22% |
| 24-05-21 | 72.63 | ▼-0.21 | ▼-0.29% |
| 24-05-20 | 72.84 | ▼-1.35 | ▼-1.82% |
| 24-05-17 | 74.19 | ▲0.62 | ▲0.84% |
| 24-05-16 | 73.57 | ▲0.36 | ▲0.49% |
| 24-05-15 | 73.21 | ▼-0.14 | ▼-0.19% |
| 24-05-14 | 73.34 | ▲0.99 | ▲1.37% |
| 24-05-13 | 72.35 | ▼-0.40 | ▼-0.55% |
| 24-05-10 | 72.75 | ▲0.25 | ▲0.34% |
| 24-05-09 | 72.51 | ▲0.78 | ▲1.09% |
| 24-05-08 | 71.73 | ▲0.41 | ▲0.57% |
| 24-05-07 | 71.32 | ▲0.20 | ▲0.28% |
| 24-05-06 | 71.12 | ▲0.58 | ▲0.82% |
| 24-05-03 | 70.53 | ▼-1.62 | ▼-2.25% |
| 24-05-01 | 72.15 | ▲0.98 | ▲1.38% |
| 24-04-30 | 71.17 | ▼-0.50 | ▼-0.7% |
| 24-04-29 | 71.67 | ▲1.29 | ▲1.83% |
| 24-04-26 | 70.38 | ▼-1.63 | ▼-2.26% |
| 24-04-25 | 72.01 | ▼-0.72 | ▼-0.99% |
| 24-04-24 | 72.74 | ▲0.58 | ▲0.8% |
| 24-04-23 | 72.16 | ▲0.34 | ▲0.47% |
| 24-04-22 | 71.82 | ▲0.63 | ▲0.88% |
| 24-04-19 | 71.20 | ▲1.29 | ▲1.85% |
| 24-04-18 | 69.91 | ▲0.93 | ▲1.35% |
| 24-04-17 | 68.98 | ▲0.02 | ▲0.03% |
| 24-04-16 | 68.97 | ▼-0.51 | ▼-0.73% |