[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
MarketAxess : ( MKTX:US )
219.14USD ▲ 1.05 (0.48%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 219.14 | ▲1.05 | ▲0.48% |
| 25-04-24 | 218.09 | ▲0.34 | ▲0.16% |
| 25-04-23 | 217.75 | ▼-4.64 | ▼-2.09% |
| 25-04-22 | 222.39 | ▼-0.01 | ▼-0% |
| 25-04-21 | 222.40 | ▼-2.76 | ▼-1.23% |
| 25-04-17 | 225.15 | ▲2.05 | ▲0.92% |
| 25-04-16 | 223.10 | ▼-0.90 | ▼-0.4% |
| 25-04-15 | 224.00 | ▲1.61 | ▲0.72% |
| 25-04-14 | 222.39 | ▲0.55 | ▲0.25% |
| 25-04-11 | 221.84 | ▲11.50 | ▲5.47% |
| 25-04-10 | 210.34 | ▲7.25 | ▲3.57% |
| 25-04-09 | 203.09 | ▼-2.98 | ▼-1.45% |
| 25-04-08 | 206.07 | ▼-6.37 | ▼-3% |
| 25-04-04 | 212.44 | ▼-3.83 | ▼-1.77% |
| 25-04-03 | 216.27 | ▲5.19 | ▲2.46% |
| 25-04-02 | 211.08 | ▼-4.95 | ▼-2.29% |
| 25-04-01 | 216.03 | ▼-0.55 | ▼-0.25% |
| 25-03-31 | 216.58 | ▼-0.27 | ▼-0.12% |
| 25-03-28 | 216.85 | ▼-2.09 | ▼-0.95% |
| 25-03-27 | 218.94 | ▲4.27 | ▲1.99% |
| 25-03-26 | 214.67 | ▲1.35 | ▲0.63% |
| 25-03-25 | 213.32 | ▲1.48 | ▲0.7% |
| 25-03-24 | 211.84 | ▼-5.25 | ▼-2.42% |
| 25-03-21 | 217.09 | ▼-0.68 | ▼-0.31% |
| 25-03-20 | 217.77 | ▲0.99 | ▲0.46% |
| 25-03-19 | 216.78 | ▼-0.40 | ▼-0.18% |
| 25-03-18 | 217.18 | ▲0.04 | ▲0.02% |
| 25-03-17 | 217.14 | ▲4.38 | ▲2.06% |
| 25-03-14 | 212.76 | ▲1.20 | ▲0.57% |
| 25-03-13 | 211.56 | ▲4.51 | ▲2.18% |
| 25-03-12 | 207.05 | ▼-3.15 | ▼-1.5% |
| 25-03-11 | 210.20 | ▼-3.28 | ▼-1.54% |
| 25-03-10 | 213.48 | ▲4.36 | ▲2.08% |
| 25-03-07 | 209.12 | ▲2.81 | ▲1.36% |
| 25-03-06 | 206.31 | ▲10.52 | ▲5.37% |
| 25-03-05 | 195.79 | ▼-2.12 | ▼-1.07% |
| 25-03-04 | 197.91 | ▲3.79 | ▲1.95% |
| 25-03-03 | 194.12 | ▲1.24 | ▲0.64% |
| 25-02-28 | 192.88 | ▲1.39 | ▲0.73% |
| 25-02-27 | 191.49 | ▼-0.36 | ▼-0.19% |
| 25-02-26 | 191.85 | ▼-4.48 | ▼-2.28% |
| 25-02-25 | 196.33 | ▲2.34 | ▲1.21% |
| 25-02-21 | 193.99 | ▲4.13 | ▲2.18% |
| 25-02-20 | 189.86 | ▼-1.76 | ▼-0.92% |
| 25-02-19 | 191.62 | ▼-2.54 | ▼-1.31% |
| 25-02-18 | 194.17 | ▲0.34 | ▲0.18% |
| 25-02-14 | 193.82 | ▲2.29 | ▲1.2% |
| 25-02-13 | 191.53 | ▼-1.68 | ▼-0.87% |
| 25-02-12 | 193.21 | ▼-2.00 | ▼-1.02% |
| 25-02-11 | 195.21 | ▼-0.93 | ▼-0.47% |
| 25-02-10 | 196.14 | ▼-5.31 | ▼-2.64% |
| 25-02-07 | 201.45 | ▲0.20 | ▲0.1% |
| 25-02-06 | 201.24 | ▲3.25 | ▲1.64% |
| 25-02-05 | 197.99 | ▼-19.49 | ▼-8.96% |
| 25-02-04 | 217.48 | ▼-0.83 | ▼-0.38% |
| 25-02-03 | 218.31 | ▼-2.72 | ▼-1.23% |
| 25-01-31 | 221.04 | ▲3.44 | ▲1.58% |
| 25-01-30 | 217.59 | ▼-1.37 | ▼-0.63% |
| 25-01-29 | 218.96 | ▼-4.34 | ▼-1.94% |
| 25-01-28 | 223.30 | ▼-1.71 | ▼-0.76% |
| 25-01-27 | 225.00 | ▲0.50 | ▲0.22% |
| 25-01-24 | 224.51 | ▼-1.49 | ▼-0.66% |
| 25-01-23 | 225.99 | -0.00 | -0% |
| 25-01-22 | 226.00 | ▲4.06 | ▲1.83% |
| 25-01-21 | 221.94 | ▲1.44 | ▲0.65% |
| 25-01-17 | 220.51 | ▼-1.13 | ▼-0.51% |
| 25-01-16 | 221.63 | ▲3.77 | ▲1.73% |
| 25-01-15 | 217.86 | ▲1.42 | ▲0.66% |
| 25-01-14 | 216.44 | ▼-0.47 | ▼-0.22% |
| 25-01-13 | 216.91 | ▲1.43 | ▲0.66% |
| 25-01-10 | 215.48 | ▼-3.99 | ▼-1.82% |
| 25-01-08 | 219.47 | ▲0.04 | ▲0.02% |
| 25-01-07 | 219.43 | ▼-2.74 | ▼-1.23% |
| 25-01-06 | 222.17 | ▼-5.41 | ▼-2.38% |
| 25-01-03 | 227.58 | ▲2.26 | ▲1% |
| 25-01-02 | 225.32 | ▼-0.48 | ▼-0.21% |
| 24-12-31 | 225.80 | ▲0.22 | ▲0.1% |
| 24-12-30 | 225.58 | ▼-3.22 | ▼-1.41% |
| 24-12-27 | 228.80 | ▼-1.54 | ▼-0.67% |
| 24-12-26 | 230.34 | ▲0.94 | ▲0.41% |
| 24-12-24 | 229.40 | ▼-0.14 | ▼-0.06% |
| 24-12-23 | 229.54 | ▼-0.51 | ▼-0.22% |
| 24-12-20 | 230.05 | ▲1.56 | ▲0.68% |
| 24-12-19 | 228.49 | ▼-3.98 | ▼-1.71% |
| 24-12-18 | 232.48 | ▼-3.26 | ▼-1.38% |
| 24-12-17 | 235.73 | ▲2.93 | ▲1.26% |
| 24-12-16 | 232.80 | ▼-0.73 | ▼-0.31% |
| 24-12-13 | 233.54 | ▼-2.47 | ▼-1.05% |
| 24-12-12 | 236.00 | ▲1.31 | ▲0.56% |
| 24-12-11 | 234.70 | ▼-5.00 | ▼-2.09% |
| 24-12-10 | 239.70 | ▼-1.44 | ▼-0.6% |
| 24-12-09 | 241.13 | ▲1.03 | ▲0.43% |
| 24-12-06 | 240.10 | ▼-3.99 | ▼-1.63% |
| 24-12-05 | 244.09 | ▼-4.63 | ▼-1.86% |
| 24-12-04 | 248.72 | ▼-13.82 | ▼-5.26% |
| 24-12-03 | 262.53 | ▼-1.00 | ▼-0.38% |
| 24-12-02 | 263.53 | ▲4.84 | ▲1.87% |
| 24-11-29 | 258.69 | ▼-3.13 | ▼-1.2% |
| 24-11-27 | 261.82 | ▲0.38 | ▲0.15% |
| 24-11-26 | 261.43 | ▼-2.27 | ▼-0.86% |
| 24-11-25 | 263.70 | ▲3.40 | ▲1.31% |
| 24-11-22 | 260.30 | ▼-0.13 | ▼-0.05% |
| 24-11-21 | 260.44 | ▼-5.07 | ▼-1.91% |
| 24-11-20 | 265.50 | ▼-2.33 | ▼-0.87% |
| 24-11-19 | 267.83 | ▲0.74 | ▲0.28% |
| 24-11-18 | 267.09 | ▲5.49 | ▲2.1% |
| 24-11-15 | 261.60 | ▼-3.30 | ▼-1.25% |
| 24-11-14 | 264.90 | ▼-2.52 | ▼-0.94% |
| 24-11-13 | 267.42 | ▼-4.21 | ▼-1.55% |
| 24-11-12 | 271.63 | ▼-2.45 | ▼-0.89% |
| 24-11-11 | 274.08 | ▼-0.55 | ▼-0.2% |
| 24-11-08 | 274.63 | ▲0.26 | ▲0.09% |
| 24-11-07 | 274.37 | ▼-0.20 | ▼-0.07% |
| 24-11-06 | 274.57 | ▼-4.25 | ▼-1.52% |
| 24-11-05 | 278.82 | ▼-8.69 | ▼-3.02% |
| 24-11-04 | 287.51 | ▼-0.12 | ▼-0.04% |
| 24-11-01 | 287.63 | ▼-2.03 | ▼-0.7% |
| 24-10-31 | 289.66 | ▼-3.85 | ▼-1.31% |
| 24-10-30 | 293.51 | ▲0.55 | ▲0.19% |
| 24-10-29 | 292.97 | ▲4.05 | ▲1.4% |
| 24-10-28 | 288.92 | ▲1.94 | ▲0.68% |
| 24-10-25 | 286.97 | ▼-3.32 | ▼-1.14% |
| 24-10-24 | 290.29 | ▲1.19 | ▲0.41% |
| 24-10-23 | 289.11 | ▼-1.20 | ▼-0.41% |
| 24-10-22 | 290.31 | ▲3.37 | ▲1.17% |
| 24-10-21 | 286.94 | ▼-1.98 | ▼-0.69% |
| 24-10-18 | 288.91 | ▼-1.66 | ▼-0.57% |
| 24-10-17 | 290.58 | ▼-1.81 | ▼-0.62% |
| 24-10-16 | 292.39 | ▲4.44 | ▲1.54% |
| 24-10-15 | 287.95 | ▲3.29 | ▲1.16% |
| 24-10-14 | 284.66 | ▲6.51 | ▲2.34% |
| 24-10-11 | 278.15 | ▲1.98 | ▲0.72% |
| 24-10-10 | 276.17 | ▲0.86 | ▲0.31% |
| 24-10-09 | 275.31 | ▼-0.86 | ▼-0.31% |
| 24-10-08 | 276.17 | ▲2.34 | ▲0.85% |
| 24-10-07 | 273.83 | ▼-0.29 | ▼-0.11% |
| 24-10-04 | 274.12 | ▼-0.06 | ▼-0.02% |
| 24-10-03 | 274.18 | ▲19.19 | ▲7.53% |
| 24-10-02 | 255.00 | ▼-1.04 | ▼-0.41% |
| 24-10-01 | 256.04 | ▼-0.38 | ▼-0.15% |
| 24-09-30 | 256.42 | ▲1.52 | ▲0.6% |
| 24-09-27 | 254.90 | ▲0.81 | ▲0.32% |
| 24-09-26 | 254.09 | ▼-0.28 | ▼-0.11% |
| 24-09-25 | 254.36 | ▼-6.28 | ▼-2.41% |
| 24-09-24 | 260.64 | ▲3.19 | ▲1.24% |
| 24-09-23 | 257.45 | ▲0.02 | ▲0.01% |
| 24-09-20 | 257.43 | ▼-1.88 | ▼-0.73% |
| 24-09-19 | 259.31 | ▼-0.54 | ▼-0.21% |
| 24-09-18 | 259.85 | ▲1.40 | ▲0.54% |
| 24-09-17 | 258.46 | ▼-0.36 | ▼-0.14% |
| 24-09-16 | 258.81 | ▲1.15 | ▲0.45% |
| 24-09-13 | 257.66 | ▲1.25 | ▲0.49% |
| 24-09-12 | 256.41 | ▲0.55 | ▲0.21% |
| 24-09-11 | 255.86 | ▼-2.47 | ▼-0.96% |
| 24-09-10 | 258.33 | ▲0.49 | ▲0.19% |
| 24-09-09 | 257.84 | ▲0.84 | ▲0.33% |
| 24-09-06 | 257.00 | ▼-0.81 | ▼-0.31% |
| 24-09-05 | 257.81 | ▲15.75 | ▲6.51% |
| 24-09-04 | 242.06 | ▲0.62 | ▲0.26% |
| 24-09-03 | 241.44 | ▼-0.97 | ▼-0.4% |
| 24-08-30 | 242.41 | ▼-3.44 | ▼-1.4% |
| 24-08-29 | 245.85 | ▲8.13 | ▲3.42% |
| 24-08-28 | 237.73 | ▲2.28 | ▲0.97% |
| 24-08-27 | 235.45 | ▼-0.90 | ▼-0.38% |
| 24-08-26 | 236.35 | ▲0.65 | ▲0.28% |
| 24-08-23 | 235.70 | ▲0.55 | ▲0.23% |
| 24-08-22 | 235.15 | ▲2.80 | ▲1.21% |
| 24-08-21 | 232.35 | ▲1.27 | ▲0.55% |
| 24-08-20 | 231.08 | ▼-3.80 | ▼-1.62% |
| 24-08-19 | 234.89 | ▲1.14 | ▲0.49% |
| 24-08-16 | 233.75 | ▼-0.04 | ▼-0.02% |
| 24-08-15 | 233.79 | ▼-7.28 | ▼-3.02% |
| 24-08-14 | 241.07 | ▲0.12 | ▲0.05% |
| 24-08-13 | 240.95 | ▲6.05 | ▲2.58% |
| 24-08-12 | 234.90 | ▼-1.23 | ▼-0.52% |
| 24-08-09 | 236.13 | ▲4.00 | ▲1.72% |
| 24-08-08 | 232.14 | ▲2.59 | ▲1.13% |
| 24-08-07 | 229.55 | ▼-5.06 | ▼-2.16% |
| 24-08-06 | 234.60 | ▲11.60 | ▲5.2% |
| 24-08-05 | 223.00 | ▼-11.11 | ▼-4.75% |
| 24-08-02 | 234.11 | ▲12.89 | ▲5.83% |
| 24-08-01 | 221.23 | ▼-2.56 | ▼-1.14% |
| 24-07-31 | 223.78 | ▼-0.32 | ▼-0.14% |
| 24-07-30 | 224.10 | ▲0.67 | ▲0.3% |
| 24-07-29 | 223.43 | ▼-1.91 | ▼-0.85% |
| 24-07-26 | 225.34 | ▲4.18 | ▲1.89% |
| 24-07-25 | 221.17 | ▲3.23 | ▲1.48% |
| 24-07-24 | 217.93 | ▼-3.57 | ▼-1.61% |
| 24-07-23 | 221.50 | ▼-0.81 | ▼-0.36% |
| 24-07-22 | 222.31 | ▲2.99 | ▲1.36% |
| 24-07-19 | 219.32 | ▼-1.86 | ▼-0.84% |
| 24-07-18 | 221.18 | ▼-3.55 | ▼-1.58% |
| 24-07-17 | 224.73 | ▲3.19 | ▲1.44% |
| 24-07-16 | 221.54 | ▲2.23 | ▲1.02% |
| 24-07-15 | 219.31 | ▲6.48 | ▲3.04% |
| 24-07-12 | 212.83 | ▼-0.78 | ▼-0.37% |
| 24-07-11 | 213.61 | ▲6.91 | ▲3.34% |
| 24-07-10 | 206.70 | ▲2.17 | ▲1.06% |
| 24-07-09 | 204.53 | ▲0.28 | ▲0.14% |
| 24-07-08 | 204.25 | ▼-0.44 | ▼-0.21% |
| 24-07-05 | 204.69 | ▲3.68 | ▲1.83% |
| 24-07-03 | 201.01 | ▲7.43 | ▲3.84% |
| 24-07-02 | 193.58 | ▲0.79 | ▲0.41% |
| 24-07-01 | 192.80 | ▼-7.73 | ▼-3.85% |
| 24-06-28 | 200.52 | ▲0.88 | ▲0.44% |
| 24-06-27 | 199.64 | ▲3.44 | ▲1.75% |
| 24-06-26 | 196.20 | ▲2.12 | ▲1.09% |
| 24-06-25 | 194.08 | ▼-2.14 | ▼-1.09% |
| 24-06-24 | 196.22 | ▲1.52 | ▲0.78% |
| 24-06-21 | 194.70 | ▼-4.47 | ▼-2.24% |
| 24-06-20 | 199.17 | ▲3.26 | ▲1.66% |
| 24-06-18 | 195.91 | ▼-3.32 | ▼-1.67% |
| 24-06-17 | 199.23 | ▼-0.96 | ▼-0.48% |
| 24-06-14 | 200.19 | ▲0.94 | ▲0.47% |
| 24-06-13 | 199.25 | ▼-1.83 | ▼-0.91% |
| 24-06-12 | 201.08 | ▲5.67 | ▲2.9% |
| 24-06-11 | 195.41 | ▼-1.46 | ▼-0.74% |
| 24-06-10 | 196.87 | ▼-1.53 | ▼-0.77% |
| 24-06-07 | 198.40 | ▼-7.57 | ▼-3.68% |
| 24-06-06 | 205.97 | ▲9.45 | ▲4.81% |
| 24-06-05 | 196.52 | ▼-3.21 | ▼-1.61% |
| 24-06-04 | 199.73 | ▲0.66 | ▲0.33% |
| 24-06-03 | 199.07 | ▲0.19 | ▲0.1% |
| 24-05-31 | 198.88 | ▲1.00 | ▲0.51% |
| 24-05-30 | 197.88 | ▼-2.55 | ▼-1.27% |
| 24-05-29 | 200.43 | ▼-5.66 | ▼-2.75% |
| 24-05-28 | 206.08 | ▼-10.65 | ▼-4.91% |
| 24-05-24 | 216.73 | ▲2.46 | ▲1.15% |
| 24-05-23 | 214.27 | ▼-5.22 | ▼-2.38% |
| 24-05-22 | 219.50 | ▲1.99 | ▲0.91% |
| 24-05-21 | 217.51 | ▲1.63 | ▲0.76% |
| 24-05-20 | 215.88 | ▲1.09 | ▲0.51% |
| 24-05-17 | 214.79 | ▼-2.37 | ▼-1.09% |
| 24-05-16 | 217.16 | ▲0.23 | ▲0.11% |
| 24-05-15 | 216.93 | ▲12.43 | ▲6.08% |
| 24-05-14 | 204.50 | ▼-1.62 | ▼-0.79% |
| 24-05-13 | 206.12 | ▲0.04 | ▲0.02% |
| 24-05-10 | 206.08 | ▲1.21 | ▲0.59% |
| 24-05-09 | 204.87 | ▲2.58 | ▲1.28% |
| 24-05-08 | 202.29 | ▲1.16 | ▲0.58% |
| 24-05-07 | 201.13 | ▼-4.92 | ▼-2.39% |
| 24-05-06 | 206.05 | ▲2.00 | ▲0.98% |
| 24-05-03 | 204.06 | ▼-2.66 | ▼-1.29% |
| 24-05-01 | 206.71 | ▲6.35 | ▲3.17% |
| 24-04-30 | 200.36 | ▼-3.63 | ▼-1.78% |