[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
MYR : ( MYRG:US )
113.91USD ▲ 0.45 (0.4%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 113.91 | ▲0.45 | ▲0.4% |
| 25-04-15 | 113.46 | ▲0.45 | ▲0.4% |
| 25-04-14 | 113.01 | ▲1.15 | ▲1.03% |
| 25-04-11 | 111.86 | ▼-0.03 | ▼-0.03% |
| 25-04-10 | 111.89 | ▼-3.22 | ▼-2.8% |
| 25-04-09 | 115.11 | ▲13.26 | ▲13.02% |
| 25-04-08 | 101.85 | ▼-3.62 | ▼-3.43% |
| 25-04-07 | 105.47 | ▲0.18 | ▲0.17% |
| 25-04-04 | 105.29 | ▼-5.28 | ▼-4.78% |
| 25-04-03 | 110.57 | ▼-9.06 | ▼-7.57% |
| 25-04-02 | 119.63 | ▲5.85 | ▲5.14% |
| 25-04-01 | 113.78 | ▲0.69 | ▲0.61% |
| 25-03-31 | 113.09 | ▼-3.22 | ▼-2.77% |
| 25-03-30 | 116.31 | -0.00 | -0% |
| 25-03-28 | 116.31 | ▲0.64 | ▲0.55% |
| 25-03-27 | 115.67 | ▼-5.30 | ▼-4.38% |
| 25-03-26 | 120.97 | ▼-8.00 | ▼-6.2% |
| 25-03-25 | 128.97 | ▲0.45 | ▲0.35% |
| 25-03-24 | 128.52 | ▲1.48 | ▲1.16% |
| 25-03-21 | 127.04 | ▲1.69 | ▲1.35% |
| 25-03-20 | 125.35 | ▼-1.15 | ▼-0.91% |
| 25-03-19 | 126.50 | ▲2.16 | ▲1.74% |
| 25-03-18 | 124.34 | ▲3.84 | ▲3.19% |
| 25-03-17 | 120.50 | ▲3.29 | ▲2.81% |
| 25-03-14 | 117.21 | ▲5.55 | ▲4.97% |
| 25-03-13 | 111.66 | ▼-2.18 | ▼-1.91% |
| 25-03-12 | 113.84 | ▼-0.02 | ▼-0.02% |
| 25-03-11 | 113.86 | ▲7.78 | ▲7.33% |
| 25-03-10 | 106.08 | ▼-6.59 | ▼-5.85% |
| 25-03-07 | 112.67 | ▼-6.85 | ▼-5.73% |
| 25-03-06 | 119.52 | ▼-4.68 | ▼-3.77% |
| 25-03-05 | 124.20 | ▲3.49 | ▲2.89% |
| 25-03-04 | 120.71 | ▼-0.48 | ▼-0.4% |
| 25-03-03 | 121.19 | ▼-1.53 | ▼-1.25% |
| 25-02-28 | 122.72 | ▲2.72 | ▲2.27% |
| 25-02-27 | 120.00 | ▼-5.88 | ▼-4.67% |
| 25-02-26 | 125.88 | ▲4.59 | ▲3.78% |
| 25-02-25 | 121.29 | ▲2.74 | ▲2.31% |
| 25-02-24 | 118.55 | ▼-1.95 | ▼-1.62% |
| 25-02-21 | 120.50 | ▼-7.00 | ▼-5.49% |
| 25-02-20 | 127.50 | ▼-7.57 | ▼-5.6% |
| 25-02-19 | 135.07 | ▲3.21 | ▲2.43% |
| 25-02-18 | 131.86 | ▼-2.14 | ▼-1.6% |
| 25-02-14 | 134.00 | ▼-0.11 | ▼-0.08% |
| 25-02-13 | 134.11 | ▼-2.41 | ▼-1.77% |
| 25-02-12 | 136.52 | ▼-4.88 | ▼-3.45% |
| 25-02-11 | 141.40 | ▼-5.45 | ▼-3.71% |
| 25-02-10 | 146.85 | ▼-0.83 | ▼-0.56% |
| 25-02-07 | 147.68 | ▼-2.14 | ▼-1.43% |
| 25-02-06 | 149.82 | ▲8.11 | ▲5.72% |
| 25-02-05 | 141.71 | ▲0.62 | ▲0.44% |
| 25-02-04 | 141.09 | ▼-0.35 | ▼-0.25% |
| 25-02-03 | 141.44 | ▼-0.13 | ▼-0.09% |
| 25-01-31 | 141.57 | ▼-2.61 | ▼-1.81% |
| 25-01-30 | 144.18 | ▲2.65 | ▲1.87% |
| 25-01-29 | 141.53 | ▲2.21 | ▲1.59% |
| 25-01-28 | 139.32 | ▲1.93 | ▲1.4% |
| 25-01-27 | 137.39 | ▼-19.36 | ▼-12.35% |
| 25-01-24 | 156.75 | ▲1.93 | ▲1.25% |
| 25-01-23 | 154.82 | ▼-2.51 | ▼-1.6% |
| 25-01-22 | 157.33 | ▲2.86 | ▲1.85% |
| 25-01-21 | 154.47 | ▲6.75 | ▲4.57% |
| 25-01-17 | 147.72 | ▼-0.15 | ▼-0.1% |
| 25-01-16 | 147.87 | ▲1.84 | ▲1.26% |
| 25-01-15 | 146.03 | ▲3.45 | ▲2.42% |
| 25-01-14 | 142.58 | ▲2.92 | ▲2.09% |
| 25-01-13 | 139.66 | ▼-3.30 | ▼-2.31% |
| 25-01-10 | 142.96 | ▼-2.63 | ▼-1.81% |
| 25-01-08 | 145.59 | ▲1.96 | ▲1.36% |
| 25-01-07 | 143.63 | ▼-5.58 | ▼-3.74% |
| 25-01-06 | 149.21 | ▼-4.20 | ▼-2.74% |
| 25-01-03 | 153.41 | ▲5.53 | ▲3.74% |
| 25-01-02 | 147.88 | ▼-0.89 | ▼-0.6% |
| 24-12-31 | 148.77 | ▼-0.14 | ▼-0.09% |
| 24-12-30 | 148.91 | ▼-1.16 | ▼-0.77% |
| 24-12-27 | 150.07 | ▼-3.24 | ▼-2.11% |
| 24-12-26 | 153.31 | ▲1.01 | ▲0.66% |
| 24-12-24 | 152.30 | ▲2.39 | ▲1.59% |
| 24-12-23 | 149.91 | ▼-3.39 | ▼-2.21% |
| 24-12-20 | 153.30 | ▼-1.21 | ▼-0.78% |
| 24-12-19 | 154.51 | ▲0.53 | ▲0.34% |
| 24-12-18 | 153.98 | ▼-9.44 | ▼-5.78% |
| 24-12-17 | 163.42 | ▼-3.26 | ▼-1.96% |
| 24-12-16 | 166.68 | ▲1.09 | ▲0.66% |
| 24-12-13 | 165.59 | ▼-1.78 | ▼-1.06% |
| 24-12-12 | 167.37 | ▼-0.81 | ▼-0.48% |
| 24-12-11 | 168.18 | ▲9.28 | ▲5.84% |
| 24-12-10 | 158.90 | ▼-3.78 | ▼-2.32% |
| 24-12-09 | 162.68 | ▼-3.63 | ▼-2.18% |
| 24-12-06 | 166.31 | ▼-0.25 | ▼-0.15% |
| 24-12-05 | 166.56 | ▲2.54 | ▲1.55% |
| 24-12-04 | 164.02 | ▲3.86 | ▲2.41% |
| 24-12-03 | 160.16 | ▲2.09 | ▲1.32% |
| 24-12-02 | 158.07 | ▲0.17 | ▲0.11% |
| 24-11-29 | 157.90 | ▲0.13 | ▲0.08% |
| 24-11-27 | 157.77 | ▼-1.00 | ▼-0.63% |
| 24-11-26 | 158.77 | ▼-0.90 | ▼-0.56% |
| 24-11-25 | 159.67 | ▲8.62 | ▲5.71% |
| 24-11-22 | 151.05 | ▲3.19 | ▲2.16% |
| 24-11-21 | 147.86 | ▲2.40 | ▲1.65% |
| 24-11-20 | 145.46 | ▼-0.09 | ▼-0.06% |
| 24-11-19 | 145.55 | ▲4.60 | ▲3.26% |
| 24-11-18 | 140.95 | ▼-5.86 | ▼-3.99% |
| 24-11-15 | 146.81 | ▼-3.53 | ▼-2.35% |
| 24-11-14 | 150.34 | ▲1.77 | ▲1.19% |
| 24-11-13 | 148.57 | ▲0.27 | ▲0.18% |
| 24-11-12 | 148.30 | ▼-2.48 | ▼-1.64% |
| 24-11-11 | 150.78 | ▲2.12 | ▲1.43% |
| 24-11-08 | 148.66 | ▲3.43 | ▲2.36% |
| 24-11-07 | 145.23 | ▼-4.52 | ▼-3.02% |
| 24-11-06 | 149.75 | ▲11.47 | ▲8.29% |
| 24-11-05 | 138.28 | ▲5.04 | ▲3.78% |
| 24-11-04 | 133.24 | ▲3.15 | ▲2.42% |
| 24-11-01 | 130.09 | ▼-0.91 | ▼-0.69% |
| 24-10-31 | 131.00 | ▲15.67 | ▲13.59% |
| 24-10-30 | 115.33 | ▼-1.13 | ▼-0.97% |
| 24-10-29 | 116.46 | ▼-0.30 | ▼-0.26% |
| 24-10-28 | 116.76 | ▲2.40 | ▲2.1% |
| 24-10-25 | 114.36 | ▼-1.49 | ▼-1.29% |
| 24-10-24 | 115.85 | ▼-0.78 | ▼-0.67% |
| 24-10-23 | 116.63 | ▼-2.67 | ▼-2.24% |
| 24-10-22 | 119.30 | ▼-4.38 | ▼-3.54% |
| 24-10-21 | 123.68 | ▼-0.07 | ▼-0.06% |
| 24-10-18 | 123.75 | ▼-0.54 | ▼-0.43% |
| 24-10-17 | 124.29 | ▲0.86 | ▲0.7% |
| 24-10-16 | 123.43 | ▲4.13 | ▲3.46% |
| 24-10-15 | 119.30 | ▲0.28 | ▲0.24% |
| 24-10-14 | 119.02 | ▲0.74 | ▲0.63% |
| 24-10-11 | 118.28 | ▲1.12 | ▲0.96% |
| 24-10-10 | 117.16 | ▼-0.08 | ▼-0.07% |
| 24-10-09 | 117.24 | ▲6.58 | ▲5.95% |
| 24-10-08 | 110.66 | ▲3.17 | ▲2.95% |
| 24-10-07 | 107.49 | ▲3.26 | ▲3.13% |
| 24-10-04 | 104.23 | ▲1.24 | ▲1.2% |
| 24-10-03 | 102.99 | ▼-0.99 | ▼-0.95% |
| 24-10-02 | 103.98 | ▲1.42 | ▲1.38% |
| 24-10-01 | 102.56 | ▲0.33 | ▲0.32% |
| 24-09-30 | 102.23 | ▼-0.52 | ▼-0.51% |
| 24-09-27 | 102.75 | ▲1.03 | ▲1.01% |
| 24-09-26 | 101.72 | ▲3.17 | ▲3.22% |
| 24-09-25 | 98.55 | ▼-0.20 | ▼-0.2% |
| 24-09-24 | 98.75 | ▼-1.10 | ▼-1.1% |
| 24-09-23 | 99.85 | ▼-1.81 | ▼-1.78% |
| 24-09-20 | 101.66 | ▼-0.85 | ▼-0.83% |
| 24-09-19 | 102.51 | ▲4.63 | ▲4.73% |
| 24-09-18 | 97.88 | ▼-2.81 | ▼-2.79% |
| 24-09-17 | 100.69 | ▲1.73 | ▲1.75% |
| 24-09-16 | 98.96 | ▲0.77 | ▲0.78% |
| 24-09-13 | 98.19 | ▲3.66 | ▲3.87% |
| 24-09-12 | 94.53 | ▲0.49 | ▲0.52% |
| 24-09-11 | 94.04 | ▲4.11 | ▲4.57% |
| 24-09-10 | 89.93 | ▲0.36 | ▲0.4% |
| 24-09-09 | 89.57 | ▲0.98 | ▲1.11% |
| 24-09-06 | 88.59 | ▼-1.93 | ▼-2.13% |
| 24-09-05 | 90.52 | ▼-0.97 | ▼-1.06% |
| 24-09-04 | 91.49 | ▼-2.70 | ▼-2.87% |
| 24-09-03 | 94.19 | ▼-6.61 | ▼-6.56% |
| 24-08-30 | 100.80 | ▲0.79 | ▲0.79% |
| 24-08-29 | 100.01 | ▲0.28 | ▲0.28% |
| 24-08-28 | 99.73 | ▲0.54 | ▲0.54% |
| 24-08-27 | 99.19 | ▼-4.33 | ▼-4.18% |
| 24-08-26 | 103.52 | ▲0.72 | ▲0.7% |
| 24-08-23 | 102.80 | ▲0.40 | ▲0.39% |
| 24-08-22 | 102.40 | ▼-0.59 | ▼-0.57% |
| 24-08-21 | 102.99 | ▼-1.05 | ▼-1.01% |
| 24-08-20 | 104.04 | ▼-3.08 | ▼-2.88% |
| 24-08-19 | 107.12 | ▲5.52 | ▲5.43% |
| 24-08-16 | 101.60 | ▼-0.76 | ▼-0.74% |
| 24-08-15 | 102.36 | ▲2.37 | ▲2.37% |
| 24-08-14 | 99.99 | ▲0.81 | ▲0.82% |
| 24-08-13 | 99.18 | ▼-0.52 | ▼-0.52% |
| 24-08-12 | 99.70 | ▼-0.48 | ▼-0.48% |
| 24-08-09 | 100.18 | ▼-3.50 | ▼-3.38% |
| 24-08-08 | 103.68 | ▲4.10 | ▲4.12% |
| 24-08-07 | 99.58 | ▲0.68 | ▲0.69% |
| 24-08-06 | 98.90 | ▲2.84 | ▲2.96% |
| 24-08-05 | 96.06 | ▼-3.44 | ▼-3.46% |
| 24-08-02 | 99.50 | ▼-9.50 | ▼-8.72% |
| 24-08-01 | 109.00 | ▼-31.48 | ▼-22.41% |
| 24-07-31 | 140.48 | ▲1.48 | ▲1.06% |
| 24-07-30 | 139.00 | ▼-4.50 | ▼-3.14% |
| 24-07-29 | 143.50 | ▼-6.59 | ▼-4.39% |
| 24-07-26 | 150.09 | ▲6.94 | ▲4.85% |
| 24-07-25 | 143.15 | ▲1.94 | ▲1.37% |
| 24-07-24 | 141.21 | ▼-5.66 | ▼-3.85% |
| 24-07-23 | 146.87 | ▲1.10 | ▲0.75% |
| 24-07-22 | 145.77 | ▲3.91 | ▲2.76% |
| 24-07-19 | 141.86 | ▼-0.62 | ▼-0.44% |
| 24-07-18 | 142.48 | ▲1.67 | ▲1.19% |
| 24-07-17 | 140.81 | ▼-7.04 | ▼-4.76% |
| 24-07-16 | 147.85 | ▲1.72 | ▲1.18% |
| 24-07-15 | 146.13 | ▲0.17 | ▲0.12% |
| 24-07-12 | 145.96 | ▲3.16 | ▲2.21% |
| 24-07-11 | 142.80 | ▲6.45 | ▲4.73% |
| 24-07-10 | 136.35 | ▲3.75 | ▲2.83% |
| 24-07-09 | 132.60 | ▼-1.22 | ▼-0.91% |
| 24-07-08 | 133.82 | ▲1.24 | ▲0.94% |
| 24-07-05 | 132.58 | ▼-2.85 | ▼-2.1% |
| 24-07-03 | 135.43 | ▲2.88 | ▲2.17% |
| 24-07-02 | 132.55 | ▼-0.35 | ▼-0.26% |
| 24-07-01 | 132.90 | ▼-2.81 | ▼-2.07% |
| 24-06-28 | 135.71 | ▼-2.56 | ▼-1.85% |
| 24-06-27 | 138.27 | ▲2.37 | ▲1.74% |
| 24-06-26 | 135.90 | ▼-2.96 | ▼-2.13% |
| 24-06-25 | 138.86 | ▼-0.99 | ▼-0.71% |
| 24-06-24 | 139.85 | ▼-0.27 | ▼-0.19% |
| 24-06-21 | 140.12 | ▲1.60 | ▲1.16% |
| 24-06-20 | 138.52 | ▼-1.26 | ▼-0.9% |
| 24-06-18 | 139.78 | ▼-0.29 | ▼-0.21% |
| 24-06-17 | 140.07 | ▲1.01 | ▲0.73% |
| 24-06-14 | 139.06 | ▼-3.56 | ▼-2.5% |
| 24-06-13 | 142.62 | ▼-4.01 | ▼-2.73% |
| 24-06-12 | 146.63 | ▲0.86 | ▲0.59% |
| 24-06-11 | 145.77 | ▼-1.98 | ▼-1.34% |
| 24-06-10 | 147.75 | ▼-0.14 | ▼-0.09% |
| 24-06-07 | 147.89 | ▼-2.98 | ▼-1.98% |
| 24-06-06 | 150.87 | ▼-1.76 | ▼-1.15% |
| 24-06-05 | 152.63 | ▲3.37 | ▲2.26% |
| 24-06-04 | 149.26 | ▼-4.27 | ▼-2.78% |
| 24-06-03 | 153.53 | ▼-1.53 | ▼-0.99% |
| 24-05-31 | 155.06 | ▼-2.65 | ▼-1.68% |
| 24-05-30 | 157.71 | ▲0.50 | ▲0.32% |
| 24-05-29 | 157.21 | ▲0.28 | ▲0.18% |
| 24-05-28 | 156.93 | ▼-2.39 | ▼-1.5% |
| 24-05-24 | 159.32 | ▲4.65 | ▲3.01% |
| 24-05-23 | 154.67 | ▼-2.95 | ▼-1.87% |
| 24-05-22 | 157.62 | ▼-0.22 | ▼-0.14% |
| 24-05-21 | 157.84 | ▲2.99 | ▲1.93% |
| 24-05-20 | 154.85 | ▲0.03 | ▲0.02% |
| 24-05-17 | 154.82 | ▲3.00 | ▲1.98% |
| 24-05-16 | 151.82 | ▼-2.78 | ▼-1.8% |
| 24-05-15 | 154.60 | ▲1.71 | ▲1.12% |
| 24-05-14 | 152.89 | ▼-0.59 | ▼-0.38% |
| 24-05-13 | 153.48 | ▼-7.22 | ▼-4.49% |
| 24-05-10 | 160.70 | ▲4.05 | ▲2.59% |
| 24-05-09 | 156.65 | ▲1.00 | ▲0.64% |
| 24-05-08 | 155.65 | ▲2.06 | ▲1.34% |
| 24-05-07 | 153.59 | ▲1.17 | ▲0.77% |
| 24-05-06 | 152.42 | ▲8.63 | ▲6% |
| 24-05-03 | 143.79 | ▼-8.20 | ▼-5.4% |
| 24-05-02 | 151.99 | ▼-12.83 | ▼-7.78% |
| 24-05-01 | 164.82 | ▼-1.43 | ▼-0.86% |
| 24-04-30 | 166.25 | ▼-4.45 | ▼-2.61% |
| 24-04-29 | 170.70 | ▲2.54 | ▲1.51% |
| 24-04-26 | 168.16 | ▲2.10 | ▲1.26% |
| 24-04-25 | 166.06 | ▲1.46 | ▲0.89% |
| 24-04-24 | 164.60 | ▲0.22 | ▲0.13% |
| 24-04-23 | 164.38 | ▲4.54 | ▲2.84% |
| 24-04-22 | 159.84 | ▲1.13 | ▲0.71% |
| 24-04-19 | 158.71 | ▼-0.12 | ▼-0.08% |
| 24-04-18 | 158.83 | ▼-2.04 | ▼-1.27% |
| 24-04-17 | 160.87 | ▼-3.76 | ▼-2.28% |