[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Mcgrath Rent : ( MGRC:US )
106.79USD ▲ 2.44 (2.34%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 106.79 | ▲2.44 | ▲2.34% |
| 25-04-11 | 104.35 | ▲1.56 | ▲1.52% |
| 25-04-10 | 102.79 | ▼-4.43 | ▼-4.13% |
| 25-04-09 | 107.22 | ▲5.77 | ▲5.69% |
| 25-04-08 | 101.45 | ▼-3.21 | ▼-3.07% |
| 25-04-07 | 104.66 | ▼-0.46 | ▼-0.44% |
| 25-04-04 | 105.12 | ▼-2.03 | ▼-1.89% |
| 25-04-03 | 107.15 | ▼-6.07 | ▼-5.36% |
| 25-04-02 | 113.22 | ▲0.82 | ▲0.73% |
| 25-04-01 | 112.40 | ▲1.00 | ▲0.9% |
| 25-03-31 | 111.40 | ▼-2.12 | ▼-1.87% |
| 25-03-28 | 113.52 | ▼-1.67 | ▼-1.45% |
| 25-03-27 | 115.19 | ▼-1.25 | ▼-1.07% |
| 25-03-26 | 116.44 | ▼-0.47 | ▼-0.4% |
| 25-03-25 | 116.91 | ▲0.56 | ▲0.48% |
| 25-03-24 | 116.35 | ▲2.94 | ▲2.59% |
| 25-03-21 | 113.41 | ▼-1.23 | ▼-1.07% |
| 25-03-20 | 114.64 | ▼-1.13 | ▼-0.98% |
| 25-03-19 | 115.77 | ▲2.23 | ▲1.96% |
| 25-03-18 | 113.54 | ▼-0.95 | ▼-0.83% |
| 25-03-17 | 114.49 | ▲0.93 | ▲0.82% |
| 25-03-14 | 113.56 | ▲3.98 | ▲3.63% |
| 25-03-13 | 109.58 | ▼-1.38 | ▼-1.24% |
| 25-03-12 | 110.96 | ▼-0.09 | ▼-0.08% |
| 25-03-11 | 111.05 | ▲1.06 | ▲0.96% |
| 25-03-10 | 109.99 | ▼-1.96 | ▼-1.75% |
| 25-03-07 | 111.95 | ▼-2.91 | ▼-2.53% |
| 25-03-06 | 114.86 | ▼-0.11 | ▼-0.1% |
| 25-03-05 | 114.97 | ▼-1.06 | ▼-0.91% |
| 25-03-04 | 116.03 | ▼-3.63 | ▼-3.03% |
| 25-03-03 | 119.66 | ▼-2.34 | ▼-1.92% |
| 25-02-28 | 122.00 | ▼-2.04 | ▼-1.64% |
| 25-02-27 | 124.04 | ▼-1.15 | ▼-0.92% |
| 25-02-26 | 125.19 | ▼-0.06 | ▼-0.05% |
| 25-02-25 | 125.25 | ▼-0.41 | ▼-0.33% |
| 25-02-24 | 125.66 | ▼-1.52 | ▼-1.2% |
| 25-02-21 | 127.18 | ▼-1.78 | ▼-1.38% |
| 25-02-20 | 128.96 | ▲5.11 | ▲4.13% |
| 25-02-19 | 123.85 | ▲1.63 | ▲1.33% |
| 25-02-18 | 122.22 | ▲1.84 | ▲1.53% |
| 25-02-14 | 120.38 | ▲0.24 | ▲0.2% |
| 25-02-13 | 120.14 | ▲0.36 | ▲0.3% |
| 25-02-12 | 119.78 | ▼-2.96 | ▼-2.41% |
| 25-02-11 | 122.74 | ▲1.49 | ▲1.23% |
| 25-02-10 | 121.25 | ▲0.52 | ▲0.43% |
| 25-02-07 | 120.73 | ▼-4.24 | ▼-3.39% |
| 25-02-06 | 124.97 | ▲1.62 | ▲1.31% |
| 25-02-05 | 123.35 | ▲0.91 | ▲0.74% |
| 25-02-04 | 122.44 | ▲0.46 | ▲0.38% |
| 25-02-03 | 121.98 | ▼-0.69 | ▼-0.56% |
| 25-01-31 | 122.67 | ▼-1.64 | ▼-1.32% |
| 25-01-30 | 124.31 | ▲1.73 | ▲1.41% |
| 25-01-29 | 122.58 | ▼-0.12 | ▼-0.1% |
| 25-01-28 | 122.70 | ▼-0.30 | ▼-0.24% |
| 25-01-27 | 123.00 | ▲0.34 | ▲0.28% |
| 25-01-24 | 122.66 | ▼-0.82 | ▼-0.66% |
| 25-01-23 | 123.48 | ▲0.41 | ▲0.33% |
| 25-01-22 | 123.07 | ▲1.59 | ▲1.31% |
| 25-01-21 | 121.48 | ▲3.20 | ▲2.71% |
| 25-01-17 | 118.28 | ▼-0.72 | ▼-0.61% |
| 25-01-16 | 119.00 | ▲1.13 | ▲0.96% |
| 25-01-15 | 117.87 | ▲3.15 | ▲2.75% |
| 25-01-14 | 114.72 | ▲0.21 | ▲0.18% |
| 25-01-13 | 114.51 | ▲3.08 | ▲2.76% |
| 25-01-10 | 111.43 | ▼-0.23 | ▼-0.21% |
| 25-01-08 | 111.66 | ▲1.10 | ▲0.99% |
| 25-01-07 | 110.56 | ▲0.48 | ▲0.44% |
| 25-01-06 | 110.08 | ▼-1.12 | ▼-1.01% |
| 25-01-03 | 111.20 | ▲0.89 | ▲0.81% |
| 25-01-02 | 110.31 | ▼-1.51 | ▼-1.35% |
| 24-12-31 | 111.82 | ▲0.72 | ▲0.65% |
| 24-12-30 | 111.10 | ▲0.31 | ▲0.28% |
| 24-12-27 | 110.79 | ▼-1.90 | ▼-1.69% |
| 24-12-26 | 112.69 | ▲0.13 | ▲0.12% |
| 24-12-24 | 112.56 | ▲0.77 | ▲0.69% |
| 24-12-23 | 111.79 | ▼-0.86 | ▼-0.76% |
| 24-12-20 | 112.65 | ▲0.67 | ▲0.6% |
| 24-12-19 | 111.98 | ▼-2.38 | ▼-2.08% |
| 24-12-18 | 114.36 | ▼-4.14 | ▼-3.49% |
| 24-12-17 | 118.50 | ▲0.46 | ▲0.39% |
| 24-12-16 | 118.04 | ▼-0.60 | ▼-0.51% |
| 24-12-13 | 118.64 | ▼-1.22 | ▼-1.02% |
| 24-12-12 | 119.86 | ▲0.05 | ▲0.04% |
| 24-12-11 | 119.81 | ▼-0.28 | ▼-0.23% |
| 24-12-10 | 120.09 | ▼-1.31 | ▼-1.08% |
| 24-12-09 | 121.40 | ▼-0.74 | ▼-0.61% |
| 24-12-06 | 122.14 | ▲0.49 | ▲0.4% |
| 24-12-05 | 121.65 | ▲0.09 | ▲0.07% |
| 24-12-04 | 121.56 | ▲0.26 | ▲0.21% |
| 24-12-03 | 121.30 | ▼-0.36 | ▼-0.3% |
| 24-12-02 | 121.66 | ▼-0.19 | ▼-0.16% |
| 24-11-29 | 121.85 | ▲0.63 | ▲0.52% |
| 24-11-27 | 121.22 | ▼-0.52 | ▼-0.43% |
| 24-11-26 | 121.74 | ▲0.25 | ▲0.21% |
| 24-11-25 | 121.49 | ▲0.59 | ▲0.49% |
| 24-11-22 | 120.90 | ▲1.44 | ▲1.21% |
| 24-11-21 | 119.46 | ▲1.49 | ▲1.26% |
| 24-11-20 | 117.97 | ▲0.16 | ▲0.14% |
| 24-11-19 | 117.81 | ▲1.10 | ▲0.94% |
| 24-11-18 | 116.71 | ▼-0.10 | ▼-0.09% |
| 24-11-15 | 116.81 | ▼-3.76 | ▼-3.12% |
| 24-11-14 | 120.57 | ▲1.11 | ▲0.93% |
| 24-11-13 | 119.46 | ▼-0.54 | ▼-0.45% |
| 24-11-12 | 120.00 | ▼-1.62 | ▼-1.33% |
| 24-11-11 | 121.62 | ▲1.55 | ▲1.29% |
| 24-11-08 | 120.07 | ▼-0.90 | ▼-0.74% |
| 24-11-07 | 120.97 | ▼-1.58 | ▼-1.29% |
| 24-11-06 | 122.55 | ▲5.38 | ▲4.59% |
| 24-11-05 | 117.17 | ▲1.63 | ▲1.41% |
| 24-11-04 | 115.54 | ▲0.18 | ▲0.16% |
| 24-11-01 | 115.36 | ▲1.66 | ▲1.46% |
| 24-10-31 | 113.70 | ▼-3.58 | ▼-3.05% |
| 24-10-30 | 117.28 | ▲1.02 | ▲0.88% |
| 24-10-29 | 116.26 | ▲1.11 | ▲0.96% |
| 24-10-28 | 115.15 | ▲0.98 | ▲0.86% |
| 24-10-25 | 114.17 | ▲8.95 | ▲8.51% |
| 24-10-24 | 105.22 | ▼-1.01 | ▼-0.95% |
| 24-10-23 | 106.23 | ▲0.25 | ▲0.24% |
| 24-10-22 | 105.98 | ▲1.36 | ▲1.3% |
| 24-10-21 | 104.62 | ▼-3.89 | ▼-3.58% |
| 24-10-18 | 108.51 | ▲0.70 | ▲0.65% |
| 24-10-17 | 107.81 | ▼-1.43 | ▼-1.31% |
| 24-10-16 | 109.24 | ▲1.03 | ▲0.95% |
| 24-10-15 | 108.21 | ▲0.77 | ▲0.72% |
| 24-10-14 | 107.44 | ▲0.10 | ▲0.09% |
| 24-10-11 | 107.34 | ▼-0.27 | ▼-0.25% |
| 24-10-10 | 107.61 | ▼-0.36 | ▼-0.33% |
| 24-10-09 | 107.97 | ▲1.07 | ▲1% |
| 24-10-08 | 106.90 | ▼-1.80 | ▼-1.66% |
| 24-10-07 | 108.70 | ▲2.56 | ▲2.41% |
| 24-10-04 | 106.14 | ▲2.24 | ▲2.16% |
| 24-10-03 | 103.90 | ▼-0.53 | ▼-0.51% |
| 24-10-02 | 104.43 | ▼-1.00 | ▼-0.95% |
| 24-10-01 | 105.43 | ▲0.15 | ▲0.14% |
| 24-09-30 | 105.28 | ▼-2.56 | ▼-2.37% |
| 24-09-27 | 107.84 | ▼-2.86 | ▼-2.58% |
| 24-09-26 | 110.70 | ▲0.85 | ▲0.77% |
| 24-09-25 | 109.85 | ▲2.91 | ▲2.72% |
| 24-09-24 | 106.94 | ▲2.95 | ▲2.84% |
| 24-09-23 | 103.99 | ▲4.69 | ▲4.72% |
| 24-09-20 | 99.30 | ▲0.10 | ▲0.1% |
| 24-09-19 | 99.20 | ▲0.21 | ▲0.21% |
| 24-09-18 | 98.99 | ▼-3.20 | ▼-3.13% |
| 24-09-17 | 102.19 | ▼-0.72 | ▼-0.7% |
| 24-09-16 | 102.91 | ▲1.26 | ▲1.24% |
| 24-09-13 | 101.65 | ▼-2.44 | ▼-2.34% |
| 24-09-12 | 104.09 | ▲0.69 | ▲0.67% |
| 24-09-11 | 103.40 | ▼-0.63 | ▼-0.61% |
| 24-09-10 | 104.03 | ▲1.22 | ▲1.19% |
| 24-09-09 | 102.81 | ▲0.93 | ▲0.91% |
| 24-09-06 | 101.88 | ▼-0.49 | ▼-0.48% |
| 24-09-05 | 102.37 | ▼-1.18 | ▼-1.14% |
| 24-09-04 | 103.55 | ▼-1.38 | ▼-1.32% |
| 24-09-03 | 104.93 | ▼-3.22 | ▼-2.98% |
| 24-08-30 | 108.15 | ▲0.57 | ▲0.53% |
| 24-08-29 | 107.58 | ▲0.25 | ▲0.23% |
| 24-08-28 | 107.33 | ▲0.26 | ▲0.24% |
| 24-08-27 | 107.07 | ▼-1.54 | ▼-1.42% |
| 24-08-26 | 108.61 | ▼-0.52 | ▼-0.48% |
| 24-08-23 | 109.13 | ▲3.25 | ▲3.07% |
| 24-08-22 | 105.88 | ▼-1.14 | ▼-1.07% |
| 24-08-21 | 107.02 | ▲1.11 | ▲1.05% |
| 24-08-20 | 105.91 | ▼-0.01 | ▼-0.01% |
| 24-08-19 | 105.92 | ▲0.53 | ▲0.5% |
| 24-08-16 | 105.39 | ▼-0.31 | ▼-0.29% |
| 24-08-15 | 105.70 | ▲1.76 | ▲1.69% |
| 24-08-14 | 103.94 | ▲0.17 | ▲0.16% |
| 24-08-13 | 103.77 | ▲1.85 | ▲1.82% |
| 24-08-12 | 101.92 | ▲2.01 | ▲2.01% |
| 24-08-09 | 99.91 | ▼-0.04 | ▼-0.04% |
| 24-08-08 | 99.95 | ▲1.82 | ▲1.85% |
| 24-08-07 | 98.13 | ▼-2.01 | ▼-2.01% |
| 24-08-06 | 100.14 | ▲0.40 | ▲0.4% |
| 24-08-05 | 99.74 | ▼-2.32 | ▼-2.27% |
| 24-08-02 | 102.06 | ▼-4.79 | ▼-4.48% |
| 24-08-01 | 106.85 | ▼-2.98 | ▼-2.71% |
| 24-07-31 | 109.83 | ▼-2.83 | ▼-2.51% |
| 24-07-30 | 112.66 | ▲3.16 | ▲2.89% |
| 24-07-29 | 109.50 | ▼-1.52 | ▼-1.37% |
| 24-07-26 | 111.02 | ▼-4.60 | ▼-3.98% |
| 24-07-25 | 115.62 | ▲3.99 | ▲3.57% |
| 24-07-24 | 111.63 | ▼-2.29 | ▼-2.01% |
| 24-07-23 | 113.92 | ▼-1.10 | ▼-0.96% |
| 24-07-22 | 115.02 | ▲2.60 | ▲2.31% |
| 24-07-19 | 112.42 | ▼-0.27 | ▼-0.24% |
| 24-07-18 | 112.69 | ▲1.51 | ▲1.36% |
| 24-07-17 | 111.18 | ▼-1.94 | ▼-1.71% |
| 24-07-16 | 113.12 | ▲2.31 | ▲2.08% |
| 24-07-15 | 110.81 | ▲1.74 | ▲1.6% |
| 24-07-12 | 109.07 | ▲0.89 | ▲0.82% |
| 24-07-11 | 108.18 | ▲1.99 | ▲1.87% |
| 24-07-10 | 106.19 | ▲1.29 | ▲1.23% |
| 24-07-09 | 104.90 | ▼-0.45 | ▼-0.43% |
| 24-07-08 | 105.35 | ▲0.86 | ▲0.82% |
| 24-07-05 | 104.49 | ▼-0.57 | ▼-0.54% |
| 24-07-03 | 105.06 | ▲0.74 | ▲0.71% |
| 24-07-02 | 104.32 | ▲0.08 | ▲0.08% |
| 24-07-01 | 104.24 | ▼-2.31 | ▼-2.17% |
| 24-06-28 | 106.55 | ▲1.91 | ▲1.83% |
| 24-06-27 | 104.64 | ▼-1.13 | ▼-1.07% |
| 24-06-26 | 105.77 | ▼-0.82 | ▼-0.77% |
| 24-06-25 | 106.59 | ▼-0.93 | ▼-0.86% |
| 24-06-24 | 107.52 | ▲0.14 | ▲0.13% |
| 24-06-21 | 107.38 | ▲1.11 | ▲1.04% |
| 24-06-20 | 106.27 | ▲0.87 | ▲0.83% |
| 24-06-18 | 105.40 | ▼-0.22 | ▼-0.21% |
| 24-06-17 | 105.62 | ▲1.01 | ▲0.97% |
| 24-06-14 | 104.61 | ▼-0.26 | ▼-0.25% |
| 24-06-13 | 104.87 | ▼-0.73 | ▼-0.69% |
| 24-06-12 | 105.60 | ▲2.72 | ▲2.64% |
| 24-06-11 | 102.88 | ▼-1.12 | ▼-1.08% |
| 24-06-10 | 104.00 | ▼-1.34 | ▼-1.27% |
| 24-06-07 | 105.34 | ▼-1.25 | ▼-1.17% |
| 24-06-06 | 106.59 | ▼-0.63 | ▼-0.59% |
| 24-06-05 | 107.22 | ▲1.35 | ▲1.28% |
| 24-06-04 | 105.87 | ▼-1.48 | ▼-1.38% |
| 24-06-03 | 107.35 | ▼-1.63 | ▼-1.5% |
| 24-05-31 | 108.98 | ▲0.59 | ▲0.54% |
| 24-05-30 | 108.39 | ▼-0.49 | ▼-0.45% |
| 24-05-29 | 108.88 | ▼-1.36 | ▼-1.23% |
| 24-05-28 | 110.24 | ▼-0.52 | ▼-0.47% |
| 24-05-24 | 110.76 | ▲0.53 | ▲0.48% |
| 24-05-23 | 110.23 | ▼-1.14 | ▼-1.02% |
| 24-05-22 | 111.37 | ▼-1.36 | ▼-1.21% |
| 24-05-21 | 112.73 | ▲0.43 | ▲0.38% |
| 24-05-20 | 112.30 | ▲0.70 | ▲0.63% |
| 24-05-17 | 111.60 | ▲3.11 | ▲2.87% |
| 24-05-16 | 108.49 | ▼-0.38 | ▼-0.35% |
| 24-05-15 | 108.87 | ▼-0.20 | ▼-0.18% |
| 24-05-14 | 109.07 | ▲1.07 | ▲0.99% |
| 24-05-13 | 108.00 | ▼-1.65 | ▼-1.5% |
| 24-05-10 | 109.65 | ▼-0.18 | ▼-0.16% |
| 24-05-09 | 109.83 | ▼-0.34 | ▼-0.31% |
| 24-05-08 | 110.17 | ▲0.25 | ▲0.23% |
| 24-05-07 | 109.92 | ▼-0.03 | ▼-0.03% |
| 24-05-06 | 109.95 | ▲0.91 | ▲0.83% |
| 24-05-03 | 109.04 | ▲0.39 | ▲0.36% |
| 24-05-02 | 108.65 | ▲1.92 | ▲1.8% |
| 24-05-01 | 106.73 | ▲0.07 | ▲0.07% |
| 24-04-30 | 106.66 | ▼-3.31 | ▼-3.01% |
| 24-04-29 | 109.97 | ▼-1.74 | ▼-1.56% |
| 24-04-26 | 111.71 | ▲2.41 | ▲2.2% |
| 24-04-25 | 109.30 | ▲0.77 | ▲0.71% |
| 24-04-24 | 108.53 | ▲0.60 | ▲0.56% |
| 24-04-23 | 107.93 | ▲0.27 | ▲0.25% |
| 24-04-22 | 107.66 | ▼-2.73 | ▼-2.47% |
| 24-04-19 | 110.39 | ▼-0.28 | ▼-0.25% |
| 24-04-18 | 110.67 | ▼-0.86 | ▼-0.77% |
| 24-04-17 | 111.53 | ▼-0.52 | ▼-0.46% |
| 24-04-16 | 112.05 | ▼-0.95 | ▼-0.84% |