[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Marcus & Millichap : ( MMI:US )
31.47USD ▲ 0.65 (2.11%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 31.47 | ▲0.65 | ▲2.11% |
| 25-04-11 | 30.82 | ▲0.46 | ▲1.52% |
| 25-04-10 | 30.36 | ▼-1.23 | ▼-3.89% |
| 25-04-09 | 31.59 | ▲1.46 | ▲4.85% |
| 25-04-08 | 30.13 | ▼-0.40 | ▼-1.31% |
| 25-04-07 | 30.53 | ▼-1.06 | ▼-3.36% |
| 25-04-04 | 31.59 | ▼-0.42 | ▼-1.31% |
| 25-04-03 | 32.01 | ▼-2.51 | ▼-7.27% |
| 25-04-02 | 34.52 | ▼-0.39 | ▼-1.12% |
| 25-04-01 | 34.91 | ▲0.46 | ▲1.34% |
| 25-03-31 | 34.45 | ▼-0.06 | ▼-0.17% |
| 25-03-28 | 34.51 | ▼-0.80 | ▼-2.27% |
| 25-03-27 | 35.31 | ▼-0.25 | ▼-0.7% |
| 25-03-26 | 35.56 | ▼-0.02 | ▼-0.06% |
| 25-03-25 | 35.58 | ▼-0.75 | ▼-2.06% |
| 25-03-24 | 36.33 | ▲0.92 | ▲2.6% |
| 25-03-21 | 35.41 | ▼-0.39 | ▼-1.09% |
| 25-03-20 | 35.80 | ▲0.56 | ▲1.59% |
| 25-03-19 | 35.24 | ▲0.42 | ▲1.21% |
| 25-03-18 | 34.82 | ▼-0.67 | ▼-1.89% |
| 25-03-17 | 35.49 | ▲0.90 | ▲2.6% |
| 25-03-14 | 34.59 | ▲0.22 | ▲0.64% |
| 25-03-13 | 34.37 | ▼-0.58 | ▼-1.66% |
| 25-03-12 | 34.95 | ▲0.02 | ▲0.06% |
| 25-03-11 | 34.93 | ▼-0.54 | ▼-1.52% |
| 25-03-10 | 35.47 | ▼-1.80 | ▼-4.83% |
| 25-03-07 | 37.27 | ▼-1.48 | ▼-3.82% |
| 25-03-06 | 38.75 | ▼-0.73 | ▼-1.85% |
| 25-03-05 | 39.48 | ▲0.90 | ▲2.33% |
| 25-03-04 | 38.58 | ▲0.10 | ▲0.26% |
| 25-03-03 | 38.48 | -0.00 | -0% |
| 25-02-28 | 38.48 | ▼-0.48 | ▼-1.23% |
| 25-02-27 | 38.96 | ▲0.01 | ▲0.03% |
| 25-02-26 | 38.95 | ▲0.57 | ▲1.49% |
| 25-02-25 | 38.38 | ▲1.06 | ▲2.84% |
| 25-02-24 | 37.32 | ▼-1.34 | ▼-3.47% |
| 25-02-21 | 38.66 | -0.00 | -0% |
| 25-02-20 | 38.66 | ▲0.05 | ▲0.13% |
| 25-02-19 | 38.61 | ▼-0.06 | ▼-0.16% |
| 25-02-18 | 38.67 | ▼-0.63 | ▼-1.6% |
| 25-02-14 | 39.30 | ▲2.03 | ▲5.45% |
| 25-02-13 | 37.27 | ▲0.66 | ▲1.8% |
| 25-02-12 | 36.61 | ▼-0.90 | ▼-2.4% |
| 25-02-11 | 37.51 | ▼-0.02 | ▼-0.05% |
| 25-02-10 | 37.53 | ▲0.39 | ▲1.05% |
| 25-02-07 | 37.14 | ▼-0.81 | ▼-2.13% |
| 25-02-06 | 37.95 | ▲0.12 | ▲0.32% |
| 25-02-05 | 37.83 | ▲0.80 | ▲2.16% |
| 25-02-04 | 37.03 | ▼-0.02 | ▼-0.05% |
| 25-02-03 | 37.05 | ▼-1.11 | ▼-2.91% |
| 25-01-31 | 38.16 | ▼-0.02 | ▼-0.05% |
| 25-01-30 | 38.18 | ▲0.64 | ▲1.7% |
| 25-01-29 | 37.54 | ▼-0.85 | ▼-2.21% |
| 25-01-28 | 38.39 | ▼-0.10 | ▼-0.26% |
| 25-01-27 | 38.49 | ▲1.10 | ▲2.94% |
| 25-01-24 | 37.39 | ▲0.28 | ▲0.75% |
| 25-01-23 | 37.11 | ▲0.38 | ▲1.03% |
| 25-01-22 | 36.73 | ▼-1.04 | ▼-2.75% |
| 25-01-21 | 37.77 | ▲1.14 | ▲3.11% |
| 25-01-17 | 36.63 | ▲0.47 | ▲1.3% |
| 25-01-16 | 36.16 | ▲1.10 | ▲3.14% |
| 25-01-15 | 35.06 | ▲0.70 | ▲2.04% |
| 25-01-14 | 34.36 | ▲0.03 | ▲0.09% |
| 25-01-13 | 34.33 | ▲0.39 | ▲1.15% |
| 25-01-10 | 33.94 | ▼-0.94 | ▼-2.69% |
| 25-01-08 | 34.88 | ▼-0.78 | ▼-2.19% |
| 25-01-07 | 35.66 | ▼-1.68 | ▼-4.5% |
| 25-01-06 | 37.34 | ▼-0.39 | ▼-1.03% |
| 25-01-03 | 37.73 | ▲0.32 | ▲0.86% |
| 25-01-02 | 37.41 | ▼-0.85 | ▼-2.22% |
| 24-12-31 | 38.26 | ▲0.26 | ▲0.68% |
| 24-12-30 | 38.00 | ▲0.04 | ▲0.11% |
| 24-12-27 | 37.96 | ▼-0.58 | ▼-1.5% |
| 24-12-26 | 38.54 | ▲0.14 | ▲0.36% |
| 24-12-24 | 38.40 | ▲0.59 | ▲1.56% |
| 24-12-23 | 37.81 | ▼-0.18 | ▼-0.47% |
| 24-12-20 | 37.99 | ▲0.35 | ▲0.93% |
| 24-12-19 | 37.64 | ▲0.14 | ▲0.37% |
| 24-12-18 | 37.50 | ▼-1.75 | ▼-4.46% |
| 24-12-17 | 39.25 | ▼-1.06 | ▼-2.63% |
| 24-12-16 | 40.31 | ▲0.23 | ▲0.57% |
| 24-12-13 | 40.08 | ▼-0.74 | ▼-1.81% |
| 24-12-12 | 40.82 | ▼-0.65 | ▼-1.57% |
| 24-12-11 | 41.47 | ▲0.53 | ▲1.29% |
| 24-12-10 | 40.94 | ▼-0.57 | ▼-1.37% |
| 24-12-09 | 41.51 | ▲0.36 | ▲0.87% |
| 24-12-06 | 41.15 | ▲0.27 | ▲0.66% |
| 24-12-05 | 40.88 | ▼-0.74 | ▼-1.78% |
| 24-12-04 | 41.62 | ▲0.29 | ▲0.7% |
| 24-12-03 | 41.33 | ▼-0.34 | ▼-0.82% |
| 24-12-02 | 41.67 | ▲0.06 | ▲0.14% |
| 24-11-29 | 41.61 | ▼-0.30 | ▼-0.72% |
| 24-11-27 | 41.91 | ▲0.01 | ▲0.02% |
| 24-11-26 | 41.90 | ▼-0.32 | ▼-0.76% |
| 24-11-25 | 42.22 | ▲1.02 | ▲2.48% |
| 24-11-22 | 41.20 | ▲0.62 | ▲1.53% |
| 24-11-21 | 40.58 | ▲0.45 | ▲1.12% |
| 24-11-20 | 40.13 | ▼-0.51 | ▼-1.25% |
| 24-11-19 | 40.64 | ▼-0.20 | ▼-0.49% |
| 24-11-18 | 40.84 | ▲0.21 | ▲0.52% |
| 24-11-15 | 40.63 | ▼-0.57 | ▼-1.38% |
| 24-11-14 | 41.20 | ▲0.03 | ▲0.07% |
| 24-11-13 | 41.17 | ▲0.08 | ▲0.19% |
| 24-11-12 | 41.09 | ▼-0.80 | ▼-1.91% |
| 24-11-11 | 41.89 | ▼-0.28 | ▼-0.66% |
| 24-11-08 | 42.17 | ▲1.99 | ▲4.95% |
| 24-11-07 | 40.18 | ▼-0.09 | ▼-0.22% |
| 24-11-06 | 40.27 | ▲0.66 | ▲1.67% |
| 24-11-05 | 39.61 | ▲1.66 | ▲4.37% |
| 24-11-04 | 37.95 | ▲0.29 | ▲0.77% |
| 24-11-01 | 37.66 | ▼-0.18 | ▼-0.48% |
| 24-10-31 | 37.84 | ▼-0.75 | ▼-1.94% |
| 24-10-30 | 38.59 | ▲0.27 | ▲0.7% |
| 24-10-29 | 38.32 | ▲0.13 | ▲0.34% |
| 24-10-28 | 38.19 | ▲0.17 | ▲0.45% |
| 24-10-25 | 38.02 | ▼-0.67 | ▼-1.73% |
| 24-10-24 | 38.69 | ▲1.48 | ▲3.98% |
| 24-10-23 | 37.21 | ▲0.13 | ▲0.35% |
| 24-10-22 | 37.08 | ▲0.16 | ▲0.43% |
| 24-10-21 | 36.92 | ▼-0.79 | ▼-2.09% |
| 24-10-18 | 37.71 | ▼-0.22 | ▼-0.58% |
| 24-10-17 | 37.93 | ▼-0.10 | ▼-0.26% |
| 24-10-16 | 38.03 | ▲0.88 | ▲2.37% |
| 24-10-15 | 37.15 | ▲0.31 | ▲0.84% |
| 24-10-14 | 36.84 | ▲0.07 | ▲0.19% |
| 24-10-11 | 36.77 | ▲1.25 | ▲3.52% |
| 24-10-10 | 35.52 | ▼-0.26 | ▼-0.73% |
| 24-10-09 | 35.78 | ▼-0.15 | ▼-0.42% |
| 24-10-08 | 35.93 | ▲0.12 | ▲0.34% |
| 24-10-07 | 35.81 | ▼-0.98 | ▼-2.66% |
| 24-10-04 | 36.79 | ▼-0.65 | ▼-1.74% |
| 24-10-03 | 37.44 | ▼-1.35 | ▼-3.48% |
| 24-10-02 | 38.79 | ▼-0.03 | ▼-0.08% |
| 24-10-01 | 38.82 | ▼-0.81 | ▼-2.04% |
| 24-09-30 | 39.63 | ▲0.07 | ▲0.18% |
| 24-09-27 | 39.56 | ▼-0.55 | ▼-1.37% |
| 24-09-26 | 40.11 | ▲0.57 | ▲1.44% |
| 24-09-25 | 39.54 | ▼-0.53 | ▼-1.32% |
| 24-09-24 | 40.07 | ▲0.34 | ▲0.86% |
| 24-09-23 | 39.73 | ▼-0.09 | ▼-0.23% |
| 24-09-20 | 39.82 | ▼-0.88 | ▼-2.16% |
| 24-09-19 | 40.70 | ▲0.91 | ▲2.29% |
| 24-09-18 | 39.79 | ▼-0.07 | ▼-0.18% |
| 24-09-17 | 39.86 | ▼-0.48 | ▼-1.19% |
| 24-09-16 | 40.34 | ▲0.22 | ▲0.55% |
| 24-09-13 | 40.12 | ▲1.66 | ▲4.32% |
| 24-09-12 | 38.46 | ▲0.54 | ▲1.42% |
| 24-09-11 | 37.92 | ▼-0.40 | ▼-1.04% |
| 24-09-10 | 38.32 | ▲0.41 | ▲1.08% |
| 24-09-09 | 37.91 | ▲0.12 | ▲0.32% |
| 24-09-06 | 37.79 | ▼-0.57 | ▼-1.49% |
| 24-09-05 | 38.36 | ▲0.09 | ▲0.24% |
| 24-09-04 | 38.27 | ▼-0.37 | ▼-0.96% |
| 24-09-03 | 38.64 | ▼-1.03 | ▼-2.6% |
| 24-08-30 | 39.67 | ▲0.66 | ▲1.69% |
| 24-08-29 | 39.01 | ▲0.20 | ▲0.52% |
| 24-08-28 | 38.81 | -0.00 | -0% |
| 24-08-27 | 38.81 | ▼-1.29 | ▼-3.22% |
| 24-08-26 | 40.10 | ▲0.19 | ▲0.48% |
| 24-08-23 | 39.91 | ▲2.33 | ▲6.2% |
| 24-08-22 | 37.58 | ▼-0.33 | ▼-0.87% |
| 24-08-21 | 37.91 | ▲0.65 | ▲1.74% |
| 24-08-20 | 37.26 | ▼-0.77 | ▼-2.02% |
| 24-08-19 | 38.03 | ▲0.78 | ▲2.09% |
| 24-08-16 | 37.25 | -0.00 | -0% |
| 24-08-15 | 37.25 | ▲0.45 | ▲1.22% |
| 24-08-14 | 36.80 | ▼-0.21 | ▼-0.57% |
| 24-08-13 | 37.01 | ▲0.61 | ▲1.68% |
| 24-08-12 | 36.40 | ▼-1.69 | ▼-4.44% |
| 24-08-09 | 38.09 | ▼-0.27 | ▼-0.7% |
| 24-08-08 | 38.36 | ▲0.59 | ▲1.56% |
| 24-08-07 | 37.77 | ▼-0.77 | ▼-2% |
| 24-08-06 | 38.54 | ▲0.64 | ▲1.69% |
| 24-08-05 | 37.90 | ▼-1.08 | ▼-2.77% |
| 24-08-02 | 38.98 | ▼-0.32 | ▼-0.81% |
| 24-08-01 | 39.30 | ▼-0.31 | ▼-0.78% |
| 24-07-31 | 39.61 | ▼-0.17 | ▼-0.43% |
| 24-07-30 | 39.78 | ▲0.26 | ▲0.66% |
| 24-07-29 | 39.52 | ▼-0.35 | ▼-0.88% |
| 24-07-26 | 39.87 | ▲0.44 | ▲1.12% |
| 24-07-25 | 39.43 | ▲1.12 | ▲2.92% |
| 24-07-24 | 38.31 | ▼-0.69 | ▼-1.77% |
| 24-07-23 | 39.00 | ▲0.63 | ▲1.64% |
| 24-07-22 | 38.37 | ▲0.93 | ▲2.48% |
| 24-07-19 | 37.44 | ▼-0.03 | ▼-0.08% |
| 24-07-18 | 37.47 | ▼-0.32 | ▼-0.85% |
| 24-07-17 | 37.79 | ▲0.80 | ▲2.16% |
| 24-07-16 | 36.99 | ▲0.84 | ▲2.32% |
| 24-07-15 | 36.15 | ▲0.91 | ▲2.58% |
| 24-07-12 | 35.24 | ▲0.56 | ▲1.61% |
| 24-07-11 | 34.68 | ▲2.63 | ▲8.21% |
| 24-07-10 | 32.05 | ▲0.31 | ▲0.98% |
| 24-07-09 | 31.74 | ▼-0.16 | ▼-0.5% |
| 24-07-08 | 31.90 | ▲0.51 | ▲1.62% |
| 24-07-05 | 31.39 | ▼-0.15 | ▼-0.48% |
| 24-07-03 | 31.54 | ▲0.88 | ▲2.87% |
| 24-07-02 | 30.66 | ▲0.43 | ▲1.42% |
| 24-07-01 | 30.23 | ▼-1.29 | ▼-4.09% |
| 24-06-28 | 31.52 | ▲0.10 | ▲0.32% |
| 24-06-27 | 31.42 | ▲0.51 | ▲1.65% |
| 24-06-26 | 30.91 | ▼-0.16 | ▼-0.51% |
| 24-06-25 | 31.07 | ▼-0.61 | ▼-1.93% |
| 24-06-24 | 31.68 | ▼-0.22 | ▼-0.69% |
| 24-06-21 | 31.90 | ▲0.71 | ▲2.28% |
| 24-06-20 | 31.19 | ▲0.12 | ▲0.39% |
| 24-06-18 | 31.07 | ▼-0.23 | ▼-0.73% |
| 24-06-17 | 31.30 | ▲0.55 | ▲1.79% |
| 24-06-14 | 30.75 | ▲0.08 | ▲0.26% |
| 24-06-13 | 30.67 | ▼-0.37 | ▼-1.19% |
| 24-06-12 | 31.04 | ▲0.64 | ▲2.11% |
| 24-06-11 | 30.40 | ▼-0.16 | ▼-0.52% |
| 24-06-10 | 30.56 | ▼-0.01 | ▼-0.03% |
| 24-06-07 | 30.57 | ▼-0.42 | ▼-1.36% |
| 24-06-06 | 30.99 | ▼-0.36 | ▼-1.15% |
| 24-06-05 | 31.35 | ▲0.56 | ▲1.82% |
| 24-06-04 | 30.79 | ▼-0.89 | ▼-2.81% |
| 24-06-03 | 31.68 | ▼-0.65 | ▼-2.01% |
| 24-05-31 | 32.33 | ▲0.08 | ▲0.25% |
| 24-05-30 | 32.25 | ▲0.51 | ▲1.61% |
| 24-05-29 | 31.74 | ▼-0.78 | ▼-2.4% |
| 24-05-28 | 32.52 | ▼-0.42 | ▼-1.28% |
| 24-05-24 | 32.94 | ▼-0.41 | ▼-1.23% |
| 24-05-23 | 33.35 | ▼-0.19 | ▼-0.57% |
| 24-05-22 | 33.54 | ▼-0.44 | ▼-1.29% |
| 24-05-21 | 33.98 | ▼-0.66 | ▼-1.91% |
| 24-05-20 | 34.64 | ▼-0.90 | ▼-2.53% |
| 24-05-17 | 35.54 | ▲0.25 | ▲0.71% |
| 24-05-16 | 35.29 | ▲0.28 | ▲0.8% |
| 24-05-15 | 35.01 | ▲0.86 | ▲2.52% |
| 24-05-14 | 34.15 | ▲0.46 | ▲1.37% |
| 24-05-13 | 33.69 | ▲0.01 | ▲0.03% |
| 24-05-10 | 33.68 | ▼-0.32 | ▼-0.94% |
| 24-05-09 | 34.00 | ▲0.66 | ▲1.98% |
| 24-05-08 | 33.34 | -0.00 | -0% |
| 24-05-07 | 33.34 | ▲0.16 | ▲0.48% |
| 24-05-06 | 33.18 | ▼-0.12 | ▼-0.36% |
| 24-05-03 | 33.30 | ▲0.74 | ▲2.27% |
| 24-05-02 | 32.56 | ▲1.09 | ▲3.46% |
| 24-05-01 | 31.47 | ▼-0.20 | ▼-0.63% |
| 24-04-30 | 31.67 | ▼-0.77 | ▼-2.37% |
| 24-04-29 | 32.44 | ▲0.17 | ▲0.53% |
| 24-04-26 | 32.27 | ▲0.03 | ▲0.09% |
| 24-04-25 | 32.24 | ▼-0.11 | ▼-0.34% |
| 24-04-24 | 32.35 | ▼-0.01 | ▼-0.03% |
| 24-04-23 | 32.36 | ▲0.76 | ▲2.41% |
| 24-04-22 | 31.60 | ▲0.58 | ▲1.87% |
| 24-04-19 | 31.02 | ▲0.02 | ▲0.06% |
| 24-04-18 | 31.00 | ▲0.27 | ▲0.88% |
| 24-04-17 | 30.73 | ▼-1.02 | ▼-3.21% |
| 24-04-16 | 31.75 | ▼-0.57 | ▼-1.76% |