[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Match Group : ( MTCH:US )
30.08USD ▼ -0.11 (-0.35%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 30.08 | ▼-0.11 | ▼-0.36% |
| 25-04-24 | 30.19 | ▲0.51 | ▲1.72% |
| 25-04-23 | 29.68 | ▼-0.04 | ▼-0.13% |
| 25-04-22 | 29.71 | ▲0.62 | ▲2.13% |
| 25-04-21 | 29.09 | ▲0.07 | ▲0.24% |
| 25-04-17 | 29.03 | ▲0.33 | ▲1.15% |
| 25-04-16 | 28.69 | ▼-0.41 | ▼-1.41% |
| 25-04-15 | 29.10 | ▲0.45 | ▲1.57% |
| 25-04-14 | 28.65 | ▲0.17 | ▲0.6% |
| 25-04-11 | 28.48 | ▲0.39 | ▲1.39% |
| 25-04-10 | 28.09 | ▼-1.11 | ▼-3.8% |
| 25-04-09 | 29.20 | ▲2.20 | ▲8.15% |
| 25-04-08 | 27.01 | ▼-1.74 | ▼-6.05% |
| 25-04-04 | 28.74 | ▼-1.45 | ▼-4.8% |
| 25-04-03 | 30.19 | ▼-1.30 | ▼-4.13% |
| 25-04-02 | 31.49 | ▲0.06 | ▲0.19% |
| 25-04-01 | 31.43 | ▲0.19 | ▲0.61% |
| 25-03-31 | 31.24 | ▲0.59 | ▲1.92% |
| 25-03-28 | 30.65 | ▼-1.22 | ▼-3.83% |
| 25-03-27 | 31.87 | ▲0.02 | ▲0.06% |
| 25-03-26 | 31.86 | ▲0.61 | ▲1.95% |
| 25-03-25 | 31.25 | ▼-0.43 | ▼-1.36% |
| 25-03-24 | 31.68 | ▲1.19 | ▲3.9% |
| 25-03-21 | 30.49 | ▼-0.70 | ▼-2.24% |
| 25-03-20 | 31.19 | ▼-0.27 | ▼-0.86% |
| 25-03-19 | 31.45 | ▲0.48 | ▲1.55% |
| 25-03-18 | 30.97 | ▼-0.44 | ▼-1.4% |
| 25-03-17 | 31.41 | ▲0.44 | ▲1.42% |
| 25-03-14 | 30.97 | ▲0.88 | ▲2.93% |
| 25-03-13 | 30.09 | ▼-0.65 | ▼-2.11% |
| 25-03-12 | 30.74 | ▼-0.62 | ▼-1.98% |
| 25-03-11 | 31.36 | ▼-0.72 | ▼-2.25% |
| 25-03-10 | 32.07 | ▼-0.58 | ▼-1.78% |
| 25-03-07 | 32.65 | ▲1.32 | ▲4.21% |
| 25-03-06 | 31.33 | ▼-0.24 | ▼-0.76% |
| 25-03-05 | 31.57 | ▲0.81 | ▲2.63% |
| 25-03-04 | 30.77 | ▲0.61 | ▲2.02% |
| 25-03-03 | 30.16 | ▼-1.57 | ▼-4.95% |
| 25-02-28 | 31.73 | ▼-0.13 | ▼-0.41% |
| 25-02-27 | 31.86 | ▼-0.75 | ▼-2.3% |
| 25-02-26 | 32.61 | ▲0.09 | ▲0.28% |
| 25-02-25 | 32.52 | ▼-0.24 | ▼-0.73% |
| 25-02-21 | 32.76 | ▼-1.10 | ▼-3.25% |
| 25-02-20 | 33.86 | ▼-0.61 | ▼-1.77% |
| 25-02-19 | 34.47 | ▼-0.75 | ▼-2.13% |
| 25-02-18 | 35.22 | ▲0.45 | ▲1.29% |
| 25-02-14 | 34.77 | ▲0.77 | ▲2.26% |
| 25-02-13 | 34.00 | ▲0.01 | ▲0.03% |
| 25-02-12 | 34.00 | ▲0.10 | ▲0.3% |
| 25-02-11 | 33.89 | ▲0.25 | ▲0.74% |
| 25-02-10 | 33.64 | ▼-0.12 | ▼-0.36% |
| 25-02-07 | 33.76 | ▼-0.88 | ▼-2.54% |
| 25-02-06 | 34.64 | ▲1.00 | ▲2.97% |
| 25-02-05 | 33.65 | ▼-2.79 | ▼-7.66% |
| 25-02-04 | 36.44 | ▲1.06 | ▲3% |
| 25-02-03 | 35.38 | ▼-0.32 | ▼-0.9% |
| 25-01-31 | 35.71 | ▲0.51 | ▲1.45% |
| 25-01-30 | 35.20 | ▼-0.02 | ▼-0.06% |
| 25-01-29 | 35.22 | ▼-0.18 | ▼-0.51% |
| 25-01-28 | 35.40 | ▲0.39 | ▲1.11% |
| 25-01-27 | 35.01 | ▲0.95 | ▲2.79% |
| 25-01-24 | 34.06 | ▲0.77 | ▲2.31% |
| 25-01-23 | 33.29 | ▲0.70 | ▲2.15% |
| 25-01-22 | 32.60 | ▼-0.13 | ▼-0.4% |
| 25-01-21 | 32.73 | ▼-0.05 | ▼-0.15% |
| 25-01-17 | 32.77 | ▲0.04 | ▲0.12% |
| 25-01-16 | 32.73 | ▲0.65 | ▲2.03% |
| 25-01-15 | 32.08 | ▲0.40 | ▲1.26% |
| 25-01-14 | 31.68 | ▲0.50 | ▲1.6% |
| 25-01-13 | 31.18 | ▲0.34 | ▲1.1% |
| 25-01-10 | 30.85 | ▼-1.01 | ▼-3.17% |
| 25-01-08 | 31.85 | ▼-0.49 | ▼-1.52% |
| 25-01-07 | 32.34 | ▼-1.08 | ▼-3.23% |
| 25-01-06 | 33.43 | ▲0.81 | ▲2.48% |
| 25-01-03 | 32.62 | ▲0.01 | ▲0.03% |
| 25-01-02 | 32.61 | ▼-0.05 | ▼-0.15% |
| 24-12-31 | 32.66 | ▼-0.14 | ▼-0.43% |
| 24-12-30 | 32.80 | ▼-0.39 | ▼-1.18% |
| 24-12-27 | 33.19 | ▼-0.23 | ▼-0.69% |
| 24-12-26 | 33.42 | ▲0.20 | ▲0.6% |
| 24-12-24 | 33.22 | ▲0.33 | ▲1% |
| 24-12-23 | 32.89 | ▼-0.86 | ▼-2.55% |
| 24-12-20 | 33.75 | ▲2.07 | ▲6.53% |
| 24-12-19 | 31.69 | ▲0.54 | ▲1.73% |
| 24-12-18 | 31.15 | ▼-0.46 | ▼-1.46% |
| 24-12-17 | 31.61 | ▼-0.72 | ▼-2.23% |
| 24-12-16 | 32.33 | ▲0.88 | ▲2.8% |
| 24-12-13 | 31.45 | ▲0.80 | ▲2.61% |
| 24-12-12 | 30.65 | ▼-0.82 | ▼-2.61% |
| 24-12-11 | 31.47 | ▼-1.53 | ▼-4.64% |
| 24-12-10 | 32.99 | ▼-0.40 | ▼-1.2% |
| 24-12-09 | 33.39 | ▲0.47 | ▲1.43% |
| 24-12-06 | 32.93 | ▲0.31 | ▲0.95% |
| 24-12-05 | 32.62 | ▼-0.17 | ▼-0.52% |
| 24-12-04 | 32.79 | ▼-0.06 | ▼-0.18% |
| 24-12-03 | 32.86 | ▼-0.32 | ▼-0.96% |
| 24-12-02 | 33.17 | ▲0.43 | ▲1.31% |
| 24-11-29 | 32.74 | ▲0.23 | ▲0.71% |
| 24-11-27 | 32.52 | ▼-0.16 | ▼-0.49% |
| 24-11-26 | 32.67 | ▲0.09 | ▲0.28% |
| 24-11-25 | 32.58 | ▲1.06 | ▲3.36% |
| 24-11-22 | 31.52 | -0.00 | -0% |
| 24-11-21 | 31.53 | ▲1.12 | ▲3.68% |
| 24-11-20 | 30.41 | ▲0.10 | ▲0.33% |
| 24-11-19 | 30.31 | ▼-0.23 | ▼-0.75% |
| 24-11-18 | 30.54 | ▼-0.16 | ▼-0.52% |
| 24-11-15 | 30.69 | ▼-0.57 | ▼-1.82% |
| 24-11-14 | 31.26 | ▲0.52 | ▲1.69% |
| 24-11-13 | 30.75 | ▼-0.15 | ▼-0.49% |
| 24-11-12 | 30.90 | ▼-1.04 | ▼-3.26% |
| 24-11-11 | 31.94 | ▲1.40 | ▲4.58% |
| 24-11-08 | 30.54 | ▼-0.52 | ▼-1.67% |
| 24-11-07 | 31.06 | ▼-6.87 | ▼-18.12% |
| 24-11-06 | 37.92 | ▲0.97 | ▲2.62% |
| 24-11-05 | 36.96 | ▲0.72 | ▲1.99% |
| 24-11-04 | 36.24 | ▲0.59 | ▲1.65% |
| 24-11-01 | 35.65 | ▼-0.38 | ▼-1.05% |
| 24-10-31 | 36.03 | ▼-0.85 | ▼-2.3% |
| 24-10-30 | 36.89 | ▼-0.06 | ▼-0.16% |
| 24-10-29 | 36.95 | ▼-0.10 | ▼-0.27% |
| 24-10-28 | 37.05 | ▼-0.15 | ▼-0.4% |
| 24-10-25 | 37.20 | ▼-0.23 | ▼-0.61% |
| 24-10-24 | 37.42 | ▼-0.16 | ▼-0.43% |
| 24-10-23 | 37.58 | ▼-0.20 | ▼-0.53% |
| 24-10-22 | 37.77 | ▼-0.04 | ▼-0.11% |
| 24-10-21 | 37.82 | ▼-0.62 | ▼-1.61% |
| 24-10-18 | 38.43 | ▲0.38 | ▲1% |
| 24-10-17 | 38.06 | ▲0.21 | ▲0.55% |
| 24-10-16 | 37.84 | ▼-0.76 | ▼-1.97% |
| 24-10-15 | 38.61 | ▲0.82 | ▲2.17% |
| 24-10-14 | 37.79 | ▲0.07 | ▲0.19% |
| 24-10-11 | 37.72 | ▲1.21 | ▲3.31% |
| 24-10-10 | 36.51 | ▼-0.39 | ▼-1.06% |
| 24-10-09 | 36.90 | ▼-0.84 | ▼-2.23% |
| 24-10-08 | 37.74 | ▲0.22 | ▲0.59% |
| 24-10-07 | 37.53 | ▼-0.08 | ▼-0.21% |
| 24-10-04 | 37.61 | ▲0.32 | ▲0.86% |
| 24-10-03 | 37.28 | ▼-0.19 | ▼-0.51% |
| 24-10-02 | 37.47 | ▼-0.05 | ▼-0.13% |
| 24-10-01 | 37.52 | ▼-0.34 | ▼-0.9% |
| 24-09-30 | 37.86 | ▲0.05 | ▲0.13% |
| 24-09-27 | 37.81 | ▲0.63 | ▲1.69% |
| 24-09-26 | 37.18 | ▲0.17 | ▲0.46% |
| 24-09-25 | 37.01 | ▼-0.32 | ▼-0.86% |
| 24-09-24 | 37.33 | ▲0.57 | ▲1.55% |
| 24-09-23 | 36.75 | ▲0.45 | ▲1.24% |
| 24-09-20 | 36.31 | ▼-0.52 | ▼-1.41% |
| 24-09-19 | 36.83 | ▲0.49 | ▲1.35% |
| 24-09-18 | 36.34 | ▲0.38 | ▲1.06% |
| 24-09-17 | 35.96 | ▲0.80 | ▲2.27% |
| 24-09-16 | 35.17 | ▲0.16 | ▲0.46% |
| 24-09-13 | 35.00 | ▼-0.01 | ▼-0.03% |
| 24-09-12 | 35.01 | ▼-0.34 | ▼-0.96% |
| 24-09-11 | 35.35 | ▼-0.86 | ▼-2.38% |
| 24-09-10 | 36.21 | ▲0.16 | ▲0.44% |
| 24-09-09 | 36.05 | ▲0.23 | ▲0.64% |
| 24-09-06 | 35.82 | ▼-0.67 | ▼-1.84% |
| 24-09-05 | 36.49 | ▲0.02 | ▲0.05% |
| 24-09-04 | 36.46 | ▼-0.35 | ▼-0.95% |
| 24-09-03 | 36.82 | ▼-0.41 | ▼-1.1% |
| 24-08-30 | 37.22 | ▲0.02 | ▲0.05% |
| 24-08-29 | 37.21 | ▲0.45 | ▲1.22% |
| 24-08-28 | 36.75 | ▼-0.34 | ▼-0.92% |
| 24-08-27 | 37.10 | ▼-0.25 | ▼-0.67% |
| 24-08-26 | 37.35 | ▲0.03 | ▲0.08% |
| 24-08-23 | 37.32 | ▲0.93 | ▲2.56% |
| 24-08-22 | 36.39 | ▼-0.75 | ▼-2.02% |
| 24-08-21 | 37.14 | ▲0.65 | ▲1.78% |
| 24-08-20 | 36.49 | ▼-0.08 | ▼-0.22% |
| 24-08-19 | 36.57 | ▲1.38 | ▲3.92% |
| 24-08-16 | 35.19 | ▼-0.45 | ▼-1.26% |
| 24-08-15 | 35.64 | ▲1.43 | ▲4.18% |
| 24-08-14 | 34.21 | ▼-0.35 | ▼-1.01% |
| 24-08-13 | 34.57 | ▲0.84 | ▲2.49% |
| 24-08-12 | 33.73 | ▼-1.17 | ▼-3.35% |
| 24-08-09 | 34.90 | ▲0.08 | ▲0.23% |
| 24-08-08 | 34.82 | ▼-0.08 | ▼-0.23% |
| 24-08-07 | 34.90 | ▼-0.76 | ▼-2.13% |
| 24-08-06 | 35.66 | ▼-0.05 | ▼-0.14% |
| 24-08-05 | 35.70 | ▼-0.95 | ▼-2.59% |
| 24-08-02 | 36.65 | ▼-0.93 | ▼-2.48% |
| 24-08-01 | 37.58 | ▼-0.52 | ▼-1.36% |
| 24-07-31 | 38.10 | ▲4.34 | ▲12.86% |
| 24-07-30 | 33.76 | ▲0.57 | ▲1.72% |
| 24-07-29 | 33.19 | ▼-0.03 | ▼-0.09% |
| 24-07-26 | 33.22 | ▼-0.04 | ▼-0.12% |
| 24-07-25 | 33.26 | ▲0.29 | ▲0.88% |
| 24-07-24 | 32.97 | ▼-1.39 | ▼-4.05% |
| 24-07-23 | 34.36 | ▼-0.02 | ▼-0.06% |
| 24-07-22 | 34.39 | ▼-0.30 | ▼-0.87% |
| 24-07-19 | 34.68 | ▼-0.31 | ▼-0.89% |
| 24-07-18 | 34.99 | ▼-0.58 | ▼-1.63% |
| 24-07-17 | 35.56 | ▲1.08 | ▲3.13% |
| 24-07-16 | 34.49 | ▲2.48 | ▲7.75% |
| 24-07-15 | 32.01 | ▼-0.25 | ▼-0.78% |
| 24-07-12 | 32.26 | ▲0.71 | ▲2.25% |
| 24-07-11 | 31.55 | ▲0.70 | ▲2.27% |
| 24-07-10 | 30.85 | ▼-0.07 | ▼-0.23% |
| 24-07-09 | 30.92 | ▲0.80 | ▲2.66% |
| 24-07-08 | 30.12 | ▲0.67 | ▲2.27% |
| 24-07-05 | 29.46 | ▼-0.07 | ▼-0.24% |
| 24-07-03 | 29.52 | ▲0.09 | ▲0.31% |
| 24-07-02 | 29.43 | ▲0.05 | ▲0.17% |
| 24-07-01 | 29.37 | ▼-0.99 | ▼-3.26% |
| 24-06-28 | 30.36 | ▼-0.10 | ▼-0.33% |
| 24-06-27 | 30.46 | ▲0.12 | ▲0.4% |
| 24-06-26 | 30.34 | ▲0.09 | ▲0.3% |
| 24-06-25 | 30.25 | ▼-0.52 | ▼-1.69% |
| 24-06-24 | 30.77 | ▼-0.25 | ▼-0.81% |
| 24-06-21 | 31.02 | ▲0.71 | ▲2.34% |
| 24-06-20 | 30.31 | ▼-0.16 | ▼-0.53% |
| 24-06-18 | 30.47 | ▼-0.09 | ▼-0.29% |
| 24-06-17 | 30.56 | ▼-0.99 | ▼-3.14% |
| 24-06-14 | 31.55 | ▼-0.09 | ▼-0.28% |
| 24-06-13 | 31.64 | ▲0.57 | ▲1.83% |
| 24-06-12 | 31.07 | ▼-0.65 | ▼-2.05% |
| 24-06-11 | 31.72 | ▼-0.13 | ▼-0.41% |
| 24-06-10 | 31.85 | ▼-0.16 | ▼-0.5% |
| 24-06-07 | 32.01 | ▼-0.69 | ▼-2.11% |
| 24-06-06 | 32.70 | ▲1.25 | ▲3.97% |
| 24-06-05 | 31.45 | ▲0.36 | ▲1.16% |
| 24-06-04 | 31.09 | ▲0.07 | ▲0.23% |
| 24-06-03 | 31.03 | ▲0.41 | ▲1.34% |
| 24-05-31 | 30.61 | ▲0.68 | ▲2.27% |
| 24-05-30 | 29.93 | ▲0.40 | ▲1.35% |
| 24-05-29 | 29.53 | ▲0.18 | ▲0.61% |
| 24-05-28 | 29.34 | ▼-0.07 | ▼-0.24% |
| 24-05-24 | 29.41 | ▼-0.09 | ▼-0.31% |
| 24-05-23 | 29.51 | ▼-0.10 | ▼-0.34% |
| 24-05-22 | 29.61 | ▼-0.45 | ▼-1.5% |
| 24-05-21 | 30.06 | ▼-0.29 | ▼-0.96% |
| 24-05-20 | 30.34 | ▼-0.86 | ▼-2.76% |
| 24-05-17 | 31.20 | ▼-0.18 | ▼-0.57% |
| 24-05-16 | 31.38 | ▲0.01 | ▲0.03% |
| 24-05-15 | 31.37 | ▼-0.58 | ▼-1.82% |
| 24-05-14 | 31.95 | ▲0.97 | ▲3.13% |
| 24-05-13 | 30.98 | ▲0.28 | ▲0.91% |
| 24-05-10 | 30.70 | ▲0.15 | ▲0.49% |
| 24-05-09 | 30.56 | ▲0.73 | ▲2.45% |
| 24-05-08 | 29.83 | ▼-1.67 | ▼-5.3% |
| 24-05-07 | 31.49 | ▼-0.75 | ▼-2.33% |
| 24-05-06 | 32.25 | ▲0.32 | ▲1% |
| 24-05-03 | 31.92 | ▲0.11 | ▲0.35% |
| 24-05-01 | 31.81 | ▲0.95 | ▲3.08% |
| 24-04-30 | 30.86 | ▼-0.67 | ▼-2.13% |