[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
MGIC Investment : ( MTG:US )
24.42USD ▲ 0.48 (2.01%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 24.42 | ▲0.48 | ▲2.01% |
| 25-04-11 | 23.94 | ▲0.73 | ▲3.15% |
| 25-04-10 | 23.21 | ▼-0.68 | ▼-2.85% |
| 25-04-09 | 23.89 | ▲1.46 | ▲6.51% |
| 25-04-08 | 22.43 | ▼-0.09 | ▼-0.4% |
| 25-04-07 | 22.52 | ▼-0.62 | ▼-2.68% |
| 25-04-04 | 23.14 | ▼-1.18 | ▼-4.85% |
| 25-04-03 | 24.32 | ▼-1.23 | ▼-4.81% |
| 25-04-02 | 25.55 | ▲0.38 | ▲1.51% |
| 25-04-01 | 25.17 | ▲0.39 | ▲1.57% |
| 25-03-31 | 24.78 | ▲0.38 | ▲1.56% |
| 25-03-28 | 24.40 | ▼-0.43 | ▼-1.73% |
| 25-03-27 | 24.83 | ▲0.09 | ▲0.36% |
| 25-03-26 | 24.74 | ▲0.45 | ▲1.85% |
| 25-03-25 | 24.29 | ▲0.23 | ▲0.96% |
| 25-03-24 | 24.06 | ▲0.51 | ▲2.17% |
| 25-03-21 | 23.55 | ▼-0.16 | ▼-0.67% |
| 25-03-20 | 23.71 | ▲0.30 | ▲1.28% |
| 25-03-19 | 23.41 | ▲0.21 | ▲0.91% |
| 25-03-18 | 23.20 | ▲0.15 | ▲0.65% |
| 25-03-17 | 23.05 | ▼-0.05 | ▼-0.22% |
| 25-03-14 | 23.10 | ▲0.54 | ▲2.39% |
| 25-03-13 | 22.56 | ▼-0.04 | ▼-0.18% |
| 25-03-12 | 22.60 | ▼-0.21 | ▼-0.92% |
| 25-03-11 | 22.81 | ▼-0.42 | ▼-1.81% |
| 25-03-10 | 23.23 | ▼-0.56 | ▼-2.35% |
| 25-03-07 | 23.79 | ▲0.17 | ▲0.72% |
| 25-03-06 | 23.62 | ▼-0.12 | ▼-0.51% |
| 25-03-05 | 23.74 | ▲0.12 | ▲0.51% |
| 25-03-04 | 23.62 | ▼-0.95 | ▼-3.87% |
| 25-03-03 | 24.57 | ▼-0.04 | ▼-0.16% |
| 25-02-28 | 24.61 | ▲0.34 | ▲1.4% |
| 25-02-27 | 24.27 | ▲0.16 | ▲0.66% |
| 25-02-26 | 24.11 | ▲0.02 | ▲0.08% |
| 25-02-25 | 24.09 | ▲0.21 | ▲0.88% |
| 25-02-24 | 23.88 | ▼-0.54 | ▼-2.21% |
| 25-02-21 | 24.42 | -0.00 | -0% |
| 25-02-20 | 24.42 | ▼-0.13 | ▼-0.53% |
| 25-02-19 | 24.55 | ▼-0.20 | ▼-0.81% |
| 25-02-18 | 24.75 | ▲0.06 | ▲0.24% |
| 25-02-14 | 24.69 | ▲0.16 | ▲0.65% |
| 25-02-13 | 24.53 | ▲0.40 | ▲1.66% |
| 25-02-12 | 24.13 | ▼-0.60 | ▼-2.43% |
| 25-02-11 | 24.73 | ▼-0.28 | ▼-1.12% |
| 25-02-10 | 25.01 | ▼-0.25 | ▼-0.99% |
| 25-02-07 | 25.26 | ▼-0.20 | ▼-0.79% |
| 25-02-06 | 25.46 | ▼-0.06 | ▼-0.24% |
| 25-02-05 | 25.52 | ▼-0.07 | ▼-0.27% |
| 25-02-04 | 25.59 | ▲0.45 | ▲1.79% |
| 25-02-03 | 25.14 | ▼-0.40 | ▼-1.57% |
| 25-01-31 | 25.54 | ▼-0.17 | ▼-0.66% |
| 25-01-30 | 25.71 | ▲0.40 | ▲1.58% |
| 25-01-29 | 25.31 | ▼-0.16 | ▼-0.63% |
| 25-01-28 | 25.47 | ▼-0.11 | ▼-0.43% |
| 25-01-27 | 25.58 | ▲0.83 | ▲3.35% |
| 25-01-24 | 24.75 | ▼-0.04 | ▼-0.16% |
| 25-01-23 | 24.79 | ▲0.19 | ▲0.77% |
| 25-01-22 | 24.60 | ▲0.04 | ▲0.16% |
| 25-01-21 | 24.56 | ▲0.10 | ▲0.41% |
| 25-01-17 | 24.46 | ▲0.12 | ▲0.49% |
| 25-01-16 | 24.34 | ▲0.30 | ▲1.25% |
| 25-01-15 | 24.04 | ▲0.34 | ▲1.43% |
| 25-01-14 | 23.70 | ▲0.52 | ▲2.24% |
| 25-01-13 | 23.18 | ▲0.29 | ▲1.27% |
| 25-01-10 | 22.89 | ▼-0.74 | ▼-3.13% |
| 25-01-08 | 23.63 | ▲0.19 | ▲0.81% |
| 25-01-07 | 23.44 | ▲0.01 | ▲0.04% |
| 25-01-06 | 23.43 | ▼-0.42 | ▼-1.76% |
| 25-01-03 | 23.85 | ▲0.18 | ▲0.76% |
| 25-01-02 | 23.67 | ▼-0.04 | ▼-0.17% |
| 24-12-31 | 23.71 | ▲0.06 | ▲0.25% |
| 24-12-30 | 23.65 | ▼-0.04 | ▼-0.17% |
| 24-12-27 | 23.69 | ▼-0.31 | ▼-1.29% |
| 24-12-26 | 24.00 | ▲0.18 | ▲0.76% |
| 24-12-24 | 23.82 | ▲0.14 | ▲0.59% |
| 24-12-23 | 23.68 | ▲0.02 | ▲0.08% |
| 24-12-20 | 23.66 | ▲0.34 | ▲1.46% |
| 24-12-19 | 23.32 | ▼-0.06 | ▼-0.26% |
| 24-12-18 | 23.38 | ▼-0.91 | ▼-3.75% |
| 24-12-17 | 24.29 | ▼-0.41 | ▼-1.66% |
| 24-12-16 | 24.70 | ▲0.15 | ▲0.61% |
| 24-12-13 | 24.55 | ▼-0.31 | ▼-1.25% |
| 24-12-12 | 24.86 | ▲0.05 | ▲0.2% |
| 24-12-11 | 24.81 | ▲0.24 | ▲0.98% |
| 24-12-10 | 24.57 | ▼-0.06 | ▼-0.24% |
| 24-12-09 | 24.63 | ▼-0.89 | ▼-3.49% |
| 24-12-06 | 25.52 | ▼-0.18 | ▼-0.7% |
| 24-12-05 | 25.70 | ▲0.07 | ▲0.27% |
| 24-12-04 | 25.63 | ▼-0.30 | ▼-1.16% |
| 24-12-03 | 25.93 | ▼-0.10 | ▼-0.38% |
| 24-12-02 | 26.03 | ▼-0.23 | ▼-0.88% |
| 24-11-29 | 26.26 | ▲0.15 | ▲0.57% |
| 24-11-27 | 26.11 | -0.00 | -0% |
| 24-11-26 | 26.11 | ▼-0.22 | ▼-0.84% |
| 24-11-25 | 26.33 | ▲0.83 | ▲3.25% |
| 24-11-22 | 25.50 | ▲0.53 | ▲2.12% |
| 24-11-21 | 24.97 | ▲0.24 | ▲0.97% |
| 24-11-20 | 24.73 | ▲0.16 | ▲0.65% |
| 24-11-19 | 24.57 | ▼-0.22 | ▼-0.89% |
| 24-11-18 | 24.79 | ▼-0.12 | ▼-0.48% |
| 24-11-15 | 24.91 | ▲0.31 | ▲1.26% |
| 24-11-14 | 24.60 | ▼-0.09 | ▼-0.36% |
| 24-11-13 | 24.69 | ▼-0.26 | ▼-1.04% |
| 24-11-12 | 24.95 | ▲0.04 | ▲0.16% |
| 24-11-11 | 24.91 | ▲0.45 | ▲1.84% |
| 24-11-08 | 24.46 | ▼-0.10 | ▼-0.41% |
| 24-11-07 | 24.56 | ▼-0.26 | ▼-1.05% |
| 24-11-06 | 24.82 | ▲0.97 | ▲4.07% |
| 24-11-05 | 23.85 | ▲0.33 | ▲1.4% |
| 24-11-04 | 23.52 | ▼-0.04 | ▼-0.17% |
| 24-11-01 | 23.56 | ▼-1.48 | ▼-5.91% |
| 24-10-31 | 25.04 | ▼-0.32 | ▼-1.26% |
| 24-10-30 | 25.36 | ▲0.15 | ▲0.6% |
| 24-10-29 | 25.21 | ▲0.05 | ▲0.2% |
| 24-10-28 | 25.16 | ▲0.27 | ▲1.08% |
| 24-10-25 | 24.89 | ▼-0.66 | ▼-2.58% |
| 24-10-24 | 25.55 | ▲0.15 | ▲0.59% |
| 24-10-23 | 25.40 | ▲0.02 | ▲0.08% |
| 24-10-22 | 25.38 | ▲0.01 | ▲0.04% |
| 24-10-21 | 25.37 | ▼-0.62 | ▼-2.39% |
| 24-10-18 | 25.99 | ▼-0.40 | ▼-1.52% |
| 24-10-17 | 26.39 | ▲0.23 | ▲0.88% |
| 24-10-16 | 26.16 | ▲0.25 | ▲0.96% |
| 24-10-15 | 25.91 | ▲0.11 | ▲0.43% |
| 24-10-14 | 25.80 | ▲0.13 | ▲0.51% |
| 24-10-11 | 25.67 | ▲0.24 | ▲0.94% |
| 24-10-10 | 25.43 | ▲0.13 | ▲0.51% |
| 24-10-09 | 25.30 | ▲0.03 | ▲0.12% |
| 24-10-08 | 25.27 | ▲0.15 | ▲0.6% |
| 24-10-07 | 25.12 | ▼-0.58 | ▼-2.26% |
| 24-10-04 | 25.70 | ▲0.39 | ▲1.54% |
| 24-10-03 | 25.31 | ▼-0.13 | ▼-0.51% |
| 24-10-02 | 25.44 | ▲0.05 | ▲0.2% |
| 24-10-01 | 25.39 | ▼-0.21 | ▼-0.82% |
| 24-09-30 | 25.60 | ▲0.23 | ▲0.91% |
| 24-09-27 | 25.37 | ▼-0.01 | ▼-0.04% |
| 24-09-26 | 25.38 | ▲0.25 | ▲0.99% |
| 24-09-25 | 25.13 | ▼-0.16 | ▼-0.63% |
| 24-09-24 | 25.29 | ▼-0.45 | ▼-1.75% |
| 24-09-23 | 25.74 | ▲0.36 | ▲1.42% |
| 24-09-20 | 25.38 | ▼-0.33 | ▼-1.28% |
| 24-09-19 | 25.71 | ▲0.29 | ▲1.14% |
| 24-09-18 | 25.42 | ▲0.12 | ▲0.47% |
| 24-09-17 | 25.30 | ▼-0.25 | ▼-0.98% |
| 24-09-16 | 25.55 | ▲0.30 | ▲1.19% |
| 24-09-13 | 25.25 | ▲0.64 | ▲2.6% |
| 24-09-12 | 24.61 | ▲0.23 | ▲0.94% |
| 24-09-11 | 24.38 | ▼-0.69 | ▼-2.75% |
| 24-09-10 | 25.07 | ▲0.22 | ▲0.89% |
| 24-09-09 | 24.85 | ▼-0.06 | ▼-0.24% |
| 24-09-06 | 24.91 | ▼-0.17 | ▼-0.68% |
| 24-09-05 | 25.08 | ▼-0.44 | ▼-1.72% |
| 24-09-04 | 25.52 | ▲0.50 | ▲2% |
| 24-09-03 | 25.02 | ▼-0.41 | ▼-1.61% |
| 24-08-30 | 25.43 | ▲0.26 | ▲1.03% |
| 24-08-29 | 25.17 | ▲0.02 | ▲0.08% |
| 24-08-28 | 25.15 | ▲0.18 | ▲0.72% |
| 24-08-27 | 24.97 | ▲0.06 | ▲0.24% |
| 24-08-26 | 24.91 | ▲0.09 | ▲0.36% |
| 24-08-23 | 24.82 | ▲0.64 | ▲2.65% |
| 24-08-22 | 24.18 | ▼-0.03 | ▼-0.12% |
| 24-08-21 | 24.21 | ▲0.24 | ▲1% |
| 24-08-20 | 23.97 | ▼-0.23 | ▼-0.95% |
| 24-08-19 | 24.20 | ▲0.21 | ▲0.88% |
| 24-08-16 | 23.99 | ▲0.11 | ▲0.46% |
| 24-08-15 | 23.88 | ▲0.59 | ▲2.53% |
| 24-08-14 | 23.29 | ▲0.02 | ▲0.09% |
| 24-08-13 | 23.27 | ▲0.18 | ▲0.78% |
| 24-08-12 | 23.09 | ▼-0.70 | ▼-2.94% |
| 24-08-09 | 23.79 | ▲0.27 | ▲1.15% |
| 24-08-08 | 23.52 | ▲0.10 | ▲0.43% |
| 24-08-07 | 23.42 | ▼-0.28 | ▼-1.18% |
| 24-08-06 | 23.70 | ▲0.28 | ▲1.2% |
| 24-08-05 | 23.42 | ▼-0.72 | ▼-2.98% |
| 24-08-02 | 24.14 | ▼-0.37 | ▼-1.51% |
| 24-08-01 | 24.51 | ▼-0.33 | ▼-1.33% |
| 24-07-31 | 24.84 | ▲0.07 | ▲0.28% |
| 24-07-30 | 24.77 | ▲0.22 | ▲0.9% |
| 24-07-29 | 24.55 | ▼-0.33 | ▼-1.33% |
| 24-07-26 | 24.88 | ▲0.45 | ▲1.84% |
| 24-07-25 | 24.43 | ▲1.07 | ▲4.58% |
| 24-07-24 | 23.36 | ▼-0.29 | ▼-1.23% |
| 24-07-23 | 23.65 | ▲0.06 | ▲0.25% |
| 24-07-22 | 23.59 | ▲0.19 | ▲0.81% |
| 24-07-19 | 23.40 | ▲0.01 | ▲0.04% |
| 24-07-18 | 23.39 | ▼-0.14 | ▼-0.59% |
| 24-07-17 | 23.53 | ▲0.13 | ▲0.56% |
| 24-07-16 | 23.40 | ▲0.57 | ▲2.5% |
| 24-07-15 | 22.83 | ▲0.42 | ▲1.87% |
| 24-07-12 | 22.41 | ▲0.11 | ▲0.49% |
| 24-07-11 | 22.30 | ▲0.64 | ▲2.95% |
| 24-07-10 | 21.66 | ▲0.26 | ▲1.21% |
| 24-07-09 | 21.40 | ▲0.11 | ▲0.52% |
| 24-07-08 | 21.29 | ▼-0.15 | ▼-0.7% |
| 24-07-05 | 21.44 | ▼-0.21 | ▼-0.97% |
| 24-07-03 | 21.65 | ▼-0.21 | ▼-0.96% |
| 24-07-02 | 21.86 | ▲0.24 | ▲1.11% |
| 24-07-01 | 21.62 | ▲0.07 | ▲0.32% |
| 24-06-28 | 21.55 | ▲0.33 | ▲1.56% |
| 24-06-27 | 21.22 | ▲0.11 | ▲0.52% |
| 24-06-26 | 21.11 | ▼-0.26 | ▼-1.22% |
| 24-06-25 | 21.37 | ▼-0.38 | ▼-1.75% |
| 24-06-24 | 21.75 | ▲0.36 | ▲1.68% |
| 24-06-21 | 21.39 | ▲0.08 | ▲0.38% |
| 24-06-20 | 21.31 | ▲0.29 | ▲1.38% |
| 24-06-18 | 21.02 | ▲0.16 | ▲0.77% |
| 24-06-17 | 20.86 | ▲0.41 | ▲2% |
| 24-06-14 | 20.45 | ▼-0.51 | ▼-2.43% |
| 24-06-13 | 20.96 | ▼-0.04 | ▼-0.19% |
| 24-06-12 | 21.00 | ▲0.53 | ▲2.59% |
| 24-06-11 | 20.47 | ▼-0.33 | ▼-1.59% |
| 24-06-10 | 20.80 | ▼-0.14 | ▼-0.67% |
| 24-06-07 | 20.94 | ▼-0.13 | ▼-0.62% |
| 24-06-06 | 21.07 | ▼-0.26 | ▼-1.22% |
| 24-06-05 | 21.33 | ▲0.18 | ▲0.85% |
| 24-06-04 | 21.15 | ▼-0.21 | ▼-0.98% |
| 24-06-03 | 21.36 | ▲0.36 | ▲1.71% |
| 24-05-31 | 21.00 | ▲0.33 | ▲1.6% |
| 24-05-30 | 20.67 | ▲0.44 | ▲2.17% |
| 24-05-29 | 20.23 | ▼-0.19 | ▼-0.93% |
| 24-05-28 | 20.42 | ▼-0.13 | ▼-0.63% |
| 24-05-24 | 20.55 | ▲0.16 | ▲0.78% |
| 24-05-23 | 20.39 | ▼-0.40 | ▼-1.92% |
| 24-05-22 | 20.79 | ▼-0.17 | ▼-0.81% |
| 24-05-21 | 20.96 | ▲0.30 | ▲1.45% |
| 24-05-20 | 20.66 | ▼-0.53 | ▼-2.5% |
| 24-05-17 | 21.19 | ▲0.09 | ▲0.43% |
| 24-05-16 | 21.10 | ▲0.04 | ▲0.19% |
| 24-05-15 | 21.06 | ▲0.12 | ▲0.57% |
| 24-05-14 | 20.94 | ▼-0.14 | ▼-0.66% |
| 24-05-13 | 21.08 | ▼-0.17 | ▼-0.8% |
| 24-05-10 | 21.25 | ▲0.07 | ▲0.33% |
| 24-05-09 | 21.18 | ▲0.30 | ▲1.44% |
| 24-05-08 | 20.88 | ▼-0.30 | ▼-1.42% |
| 24-05-07 | 21.18 | ▲0.23 | ▲1.1% |
| 24-05-06 | 20.95 | ▲0.31 | ▲1.5% |
| 24-05-03 | 20.64 | ▲0.13 | ▲0.63% |
| 24-05-02 | 20.51 | ▼-0.04 | ▼-0.19% |
| 24-05-01 | 20.55 | ▲0.27 | ▲1.33% |
| 24-04-30 | 20.28 | ▼-0.28 | ▼-1.36% |
| 24-04-29 | 20.56 | ▲0.08 | ▲0.39% |
| 24-04-26 | 20.48 | ▲0.12 | ▲0.59% |
| 24-04-25 | 20.36 | ▲0.01 | ▲0.05% |
| 24-04-24 | 20.35 | ▲0.05 | ▲0.25% |
| 24-04-23 | 20.30 | ▲0.33 | ▲1.65% |
| 24-04-22 | 19.97 | ▲0.14 | ▲0.71% |
| 24-04-19 | 19.83 | ▲0.25 | ▲1.28% |
| 24-04-18 | 19.58 | ▲0.20 | ▲1.03% |
| 24-04-17 | 19.38 | ▼-0.12 | ▼-0.62% |
| 24-04-16 | 19.50 | ▼-0.08 | ▼-0.41% |