[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
NMI : ( NMIH:US )
34.35USD ▲ 0.41 (1.21%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 34.35 | ▲0.41 | ▲1.21% |
| 25-04-11 | 33.94 | ▲0.71 | ▲2.14% |
| 25-04-10 | 33.23 | ▼-1.40 | ▼-4.04% |
| 25-04-09 | 34.63 | ▲1.79 | ▲5.45% |
| 25-04-08 | 32.84 | ▲0.05 | ▲0.15% |
| 25-04-07 | 32.79 | ▼-1.04 | ▼-3.07% |
| 25-04-04 | 33.83 | ▼-2.05 | ▼-5.71% |
| 25-04-03 | 35.88 | ▼-1.10 | ▼-2.97% |
| 25-04-02 | 36.98 | ▲0.39 | ▲1.07% |
| 25-04-01 | 36.59 | ▲0.54 | ▲1.5% |
| 25-03-31 | 36.05 | ▲0.05 | ▲0.14% |
| 25-03-28 | 36.00 | ▼-0.53 | ▼-1.45% |
| 25-03-27 | 36.53 | ▲0.25 | ▲0.69% |
| 25-03-26 | 36.28 | ▲0.20 | ▲0.55% |
| 25-03-25 | 36.08 | ▼-0.06 | ▼-0.17% |
| 25-03-24 | 36.14 | ▲0.85 | ▲2.41% |
| 25-03-21 | 35.29 | ▼-0.17 | ▼-0.48% |
| 25-03-20 | 35.46 | ▲0.04 | ▲0.11% |
| 25-03-19 | 35.42 | ▲0.13 | ▲0.37% |
| 25-03-18 | 35.29 | ▼-0.08 | ▼-0.23% |
| 25-03-17 | 35.37 | ▼-0.03 | ▼-0.08% |
| 25-03-14 | 35.40 | ▲0.73 | ▲2.11% |
| 25-03-13 | 34.67 | ▲0.11 | ▲0.32% |
| 25-03-12 | 34.56 | ▲0.10 | ▲0.29% |
| 25-03-11 | 34.46 | ▼-0.17 | ▼-0.49% |
| 25-03-10 | 34.63 | ▼-0.80 | ▼-2.26% |
| 25-03-07 | 35.43 | ▼-0.04 | ▼-0.11% |
| 25-03-06 | 35.47 | ▼-0.34 | ▼-0.95% |
| 25-03-05 | 35.81 | ▲0.13 | ▲0.36% |
| 25-03-04 | 35.68 | ▼-0.85 | ▼-2.33% |
| 25-03-03 | 36.53 | ▲0.09 | ▲0.25% |
| 25-02-28 | 36.44 | ▲0.64 | ▲1.79% |
| 25-02-27 | 35.80 | ▲0.23 | ▲0.65% |
| 25-02-26 | 35.57 | ▼-0.39 | ▼-1.08% |
| 25-02-25 | 35.96 | ▲0.27 | ▲0.76% |
| 25-02-24 | 35.69 | ▲0.81 | ▲2.32% |
| 25-02-21 | 34.88 | ▼-0.31 | ▼-0.88% |
| 25-02-20 | 35.19 | ▲0.01 | ▲0.03% |
| 25-02-19 | 35.18 | ▼-0.28 | ▼-0.79% |
| 25-02-18 | 35.46 | ▼-0.05 | ▼-0.14% |
| 25-02-14 | 35.51 | ▼-0.02 | ▼-0.06% |
| 25-02-13 | 35.53 | ▲0.37 | ▲1.05% |
| 25-02-12 | 35.16 | ▼-0.99 | ▼-2.74% |
| 25-02-11 | 36.15 | ▼-0.33 | ▼-0.9% |
| 25-02-10 | 36.48 | ▼-0.47 | ▼-1.27% |
| 25-02-07 | 36.95 | ▼-1.85 | ▼-4.77% |
| 25-02-06 | 38.80 | ▼-0.25 | ▼-0.64% |
| 25-02-05 | 39.05 | ▲0.27 | ▲0.7% |
| 25-02-04 | 38.78 | ▲0.52 | ▲1.36% |
| 25-02-03 | 38.26 | ▼-0.36 | ▼-0.93% |
| 25-01-31 | 38.62 | ▼-0.51 | ▼-1.3% |
| 25-01-30 | 39.13 | ▲0.58 | ▲1.5% |
| 25-01-29 | 38.55 | ▼-0.42 | ▼-1.08% |
| 25-01-28 | 38.97 | ▼-0.07 | ▼-0.18% |
| 25-01-27 | 39.04 | ▲0.99 | ▲2.6% |
| 25-01-24 | 38.05 | ▲0.18 | ▲0.48% |
| 25-01-23 | 37.87 | ▲0.02 | ▲0.05% |
| 25-01-22 | 37.85 | ▲0.09 | ▲0.24% |
| 25-01-21 | 37.76 | ▲0.04 | ▲0.11% |
| 25-01-17 | 37.72 | ▲0.24 | ▲0.64% |
| 25-01-16 | 37.48 | ▲0.69 | ▲1.88% |
| 25-01-15 | 36.79 | ▲0.95 | ▲2.65% |
| 25-01-14 | 35.84 | ▲0.69 | ▲1.96% |
| 25-01-13 | 35.15 | ▲0.29 | ▲0.83% |
| 25-01-10 | 34.86 | ▼-0.82 | ▼-2.3% |
| 25-01-08 | 35.68 | ▼-0.13 | ▼-0.36% |
| 25-01-07 | 35.81 | ▲0.19 | ▲0.53% |
| 25-01-06 | 35.62 | ▼-1.30 | ▼-3.52% |
| 25-01-03 | 36.92 | ▲0.32 | ▲0.87% |
| 25-01-02 | 36.60 | ▼-0.16 | ▼-0.44% |
| 24-12-31 | 36.76 | ▼-0.07 | ▼-0.19% |
| 24-12-30 | 36.83 | ▲0.11 | ▲0.3% |
| 24-12-27 | 36.72 | ▼-0.54 | ▼-1.45% |
| 24-12-26 | 37.26 | ▲0.27 | ▲0.73% |
| 24-12-24 | 36.99 | ▲0.37 | ▲1.01% |
| 24-12-23 | 36.62 | ▲0.08 | ▲0.22% |
| 24-12-20 | 36.54 | ▼-0.04 | ▼-0.11% |
| 24-12-19 | 36.58 | ▲0.26 | ▲0.72% |
| 24-12-18 | 36.32 | ▼-1.37 | ▼-3.63% |
| 24-12-17 | 37.69 | ▼-0.39 | ▼-1.02% |
| 24-12-16 | 38.08 | ▲0.11 | ▲0.29% |
| 24-12-13 | 37.97 | ▼-0.25 | ▼-0.65% |
| 24-12-12 | 38.22 | ▼-0.30 | ▼-0.78% |
| 24-12-11 | 38.52 | ▲0.60 | ▲1.58% |
| 24-12-10 | 37.92 | ▲0.33 | ▲0.88% |
| 24-12-09 | 37.59 | ▼-1.70 | ▼-4.33% |
| 24-12-06 | 39.29 | ▼-0.13 | ▼-0.33% |
| 24-12-05 | 39.42 | ▲0.26 | ▲0.66% |
| 24-12-04 | 39.16 | ▼-1.05 | ▼-2.61% |
| 24-12-03 | 40.21 | ▼-0.17 | ▼-0.42% |
| 24-12-02 | 40.38 | ▲0.39 | ▲0.98% |
| 24-11-29 | 39.99 | ▼-0.04 | ▼-0.1% |
| 24-11-27 | 40.03 | ▲0.03 | ▲0.08% |
| 24-11-26 | 40.00 | -0.00 | -0% |
| 24-11-25 | 40.00 | ▲1.27 | ▲3.28% |
| 24-11-22 | 38.73 | ▲0.46 | ▲1.2% |
| 24-11-21 | 38.27 | ▲0.35 | ▲0.92% |
| 24-11-20 | 37.92 | ▲0.14 | ▲0.37% |
| 24-11-19 | 37.78 | ▲0.17 | ▲0.45% |
| 24-11-18 | 37.61 | ▼-0.01 | ▼-0.03% |
| 24-11-15 | 37.62 | ▲0.25 | ▲0.67% |
| 24-11-14 | 37.37 | ▼-0.82 | ▼-2.15% |
| 24-11-13 | 38.19 | ▼-0.34 | ▼-0.88% |
| 24-11-12 | 38.53 | ▲0.55 | ▲1.45% |
| 24-11-11 | 37.98 | ▲0.88 | ▲2.37% |
| 24-11-08 | 37.10 | ▼-0.15 | ▼-0.4% |
| 24-11-07 | 37.25 | ▼-2.03 | ▼-5.17% |
| 24-11-06 | 39.28 | ▲1.72 | ▲4.58% |
| 24-11-05 | 37.56 | ▲0.60 | ▲1.62% |
| 24-11-04 | 36.96 | ▲0.17 | ▲0.46% |
| 24-11-01 | 36.79 | ▼-1.89 | ▼-4.89% |
| 24-10-31 | 38.68 | ▼-0.49 | ▼-1.25% |
| 24-10-30 | 39.17 | ▲0.30 | ▲0.77% |
| 24-10-29 | 38.87 | ▲0.15 | ▲0.39% |
| 24-10-28 | 38.72 | ▲0.13 | ▲0.34% |
| 24-10-25 | 38.59 | ▼-0.78 | ▼-1.98% |
| 24-10-24 | 39.37 | ▼-0.12 | ▼-0.3% |
| 24-10-23 | 39.49 | ▲0.04 | ▲0.1% |
| 24-10-22 | 39.45 | ▲0.06 | ▲0.15% |
| 24-10-21 | 39.39 | ▼-1.03 | ▼-2.55% |
| 24-10-18 | 40.42 | ▼-1.08 | ▼-2.6% |
| 24-10-17 | 41.50 | ▼-0.02 | ▼-0.05% |
| 24-10-16 | 41.52 | ▲0.34 | ▲0.83% |
| 24-10-15 | 41.18 | ▲0.18 | ▲0.44% |
| 24-10-14 | 41.00 | ▲0.13 | ▲0.32% |
| 24-10-11 | 40.87 | ▲0.23 | ▲0.57% |
| 24-10-10 | 40.64 | ▼-0.19 | ▼-0.47% |
| 24-10-09 | 40.83 | ▼-0.36 | ▼-0.87% |
| 24-10-08 | 41.19 | ▲0.39 | ▲0.96% |
| 24-10-07 | 40.80 | ▼-0.47 | ▼-1.14% |
| 24-10-04 | 41.27 | ▲0.25 | ▲0.61% |
| 24-10-03 | 41.02 | ▼-0.02 | ▼-0.05% |
| 24-10-02 | 41.04 | ▼-0.09 | ▼-0.22% |
| 24-10-01 | 41.13 | ▼-0.06 | ▼-0.15% |
| 24-09-30 | 41.19 | ▲0.16 | ▲0.39% |
| 24-09-27 | 41.03 | ▲0.18 | ▲0.44% |
| 24-09-26 | 40.85 | ▼-0.07 | ▼-0.17% |
| 24-09-25 | 40.92 | ▼-0.09 | ▼-0.22% |
| 24-09-24 | 41.01 | ▼-0.42 | ▼-1.01% |
| 24-09-23 | 41.43 | ▲0.59 | ▲1.44% |
| 24-09-20 | 40.84 | ▼-0.67 | ▼-1.61% |
| 24-09-19 | 41.51 | ▼-0.15 | ▼-0.36% |
| 24-09-18 | 41.66 | ▲0.51 | ▲1.24% |
| 24-09-17 | 41.15 | ▼-0.58 | ▼-1.39% |
| 24-09-16 | 41.73 | ▲0.66 | ▲1.61% |
| 24-09-13 | 41.07 | ▲1.34 | ▲3.37% |
| 24-09-12 | 39.73 | ▲0.39 | ▲0.99% |
| 24-09-11 | 39.34 | ▼-0.76 | ▼-1.9% |
| 24-09-10 | 40.10 | ▼-0.13 | ▼-0.32% |
| 24-09-09 | 40.23 | ▼-0.34 | ▼-0.84% |
| 24-09-06 | 40.57 | ▼-0.39 | ▼-0.95% |
| 24-09-05 | 40.96 | ▼-0.59 | ▼-1.42% |
| 24-09-04 | 41.55 | ▲0.64 | ▲1.56% |
| 24-09-03 | 40.91 | ▼-0.16 | ▼-0.39% |
| 24-08-30 | 41.07 | ▲0.67 | ▲1.66% |
| 24-08-29 | 40.40 | ▲0.09 | ▲0.22% |
| 24-08-28 | 40.31 | ▲0.27 | ▲0.67% |
| 24-08-27 | 40.04 | ▲0.09 | ▲0.23% |
| 24-08-26 | 39.95 | ▲0.15 | ▲0.38% |
| 24-08-23 | 39.80 | ▲1.24 | ▲3.22% |
| 24-08-22 | 38.56 | ▲0.09 | ▲0.23% |
| 24-08-21 | 38.47 | ▲0.22 | ▲0.58% |
| 24-08-20 | 38.25 | ▼-0.26 | ▼-0.68% |
| 24-08-19 | 38.51 | ▲0.25 | ▲0.65% |
| 24-08-16 | 38.26 | ▲0.25 | ▲0.66% |
| 24-08-15 | 38.01 | ▲0.66 | ▲1.77% |
| 24-08-14 | 37.35 | ▼-0.04 | ▼-0.11% |
| 24-08-13 | 37.39 | ▲0.62 | ▲1.69% |
| 24-08-12 | 36.77 | ▼-0.63 | ▼-1.68% |
| 24-08-09 | 37.40 | ▲0.16 | ▲0.43% |
| 24-08-08 | 37.24 | ▲0.74 | ▲2.03% |
| 24-08-07 | 36.50 | ▲0.02 | ▲0.05% |
| 24-08-06 | 36.48 | ▲0.21 | ▲0.58% |
| 24-08-05 | 36.27 | ▼-1.42 | ▼-3.77% |
| 24-08-02 | 37.69 | ▼-0.53 | ▼-1.39% |
| 24-08-01 | 38.22 | ▼-1.13 | ▼-2.87% |
| 24-07-31 | 39.35 | ▲0.15 | ▲0.38% |
| 24-07-30 | 39.20 | ▼-0.19 | ▼-0.48% |
| 24-07-29 | 39.39 | ▲0.01 | ▲0.03% |
| 24-07-26 | 39.38 | ▲0.68 | ▲1.76% |
| 24-07-25 | 38.70 | ▲0.90 | ▲2.38% |
| 24-07-24 | 37.80 | ▼-0.53 | ▼-1.38% |
| 24-07-23 | 38.33 | ▲0.33 | ▲0.87% |
| 24-07-22 | 38.00 | ▲0.52 | ▲1.39% |
| 24-07-19 | 37.48 | ▼-0.05 | ▼-0.13% |
| 24-07-18 | 37.53 | ▼-0.33 | ▼-0.87% |
| 24-07-17 | 37.86 | ▲0.44 | ▲1.18% |
| 24-07-16 | 37.42 | ▲0.81 | ▲2.21% |
| 24-07-15 | 36.61 | ▲1.05 | ▲2.95% |
| 24-07-12 | 35.56 | ▲0.13 | ▲0.37% |
| 24-07-11 | 35.43 | ▲0.61 | ▲1.75% |
| 24-07-10 | 34.82 | ▲0.47 | ▲1.37% |
| 24-07-09 | 34.35 | ▲0.49 | ▲1.45% |
| 24-07-08 | 33.86 | ▼-0.13 | ▼-0.38% |
| 24-07-05 | 33.99 | ▼-0.24 | ▼-0.7% |
| 24-07-03 | 34.23 | ▼-0.02 | ▼-0.06% |
| 24-07-02 | 34.25 | ▲0.23 | ▲0.68% |
| 24-07-01 | 34.02 | ▼-0.02 | ▼-0.06% |
| 24-06-28 | 34.04 | ▲0.64 | ▲1.92% |
| 24-06-27 | 33.40 | ▲0.34 | ▲1.03% |
| 24-06-26 | 33.06 | ▼-0.42 | ▼-1.25% |
| 24-06-25 | 33.48 | ▼-0.23 | ▼-0.68% |
| 24-06-24 | 33.71 | ▲0.58 | ▲1.75% |
| 24-06-21 | 33.13 | ▲0.06 | ▲0.18% |
| 24-06-20 | 33.07 | ▲0.36 | ▲1.1% |
| 24-06-18 | 32.71 | ▲0.45 | ▲1.39% |
| 24-06-17 | 32.26 | ▲0.49 | ▲1.54% |
| 24-06-14 | 31.77 | ▼-0.46 | ▼-1.43% |
| 24-06-13 | 32.23 | ▼-0.25 | ▼-0.77% |
| 24-06-12 | 32.48 | ▲0.68 | ▲2.14% |
| 24-06-11 | 31.80 | ▼-0.70 | ▼-2.15% |
| 24-06-10 | 32.50 | ▼-0.22 | ▼-0.67% |
| 24-06-07 | 32.72 | ▼-0.30 | ▼-0.91% |
| 24-06-06 | 33.02 | -0.00 | -0% |
| 24-06-05 | 33.02 | ▼-0.04 | ▼-0.12% |
| 24-06-04 | 33.06 | ▼-0.50 | ▼-1.49% |
| 24-06-03 | 33.56 | ▲0.38 | ▲1.15% |
| 24-05-31 | 33.18 | ▲0.32 | ▲0.97% |
| 24-05-30 | 32.86 | ▲0.70 | ▲2.18% |
| 24-05-29 | 32.16 | ▼-0.27 | ▼-0.83% |
| 24-05-28 | 32.43 | ▼-0.27 | ▼-0.83% |
| 24-05-24 | 32.70 | ▲0.13 | ▲0.4% |
| 24-05-23 | 32.57 | ▼-0.52 | ▼-1.57% |
| 24-05-22 | 33.09 | ▼-0.68 | ▼-2.01% |
| 24-05-21 | 33.77 | ▲0.40 | ▲1.2% |
| 24-05-20 | 33.37 | ▼-0.86 | ▼-2.51% |
| 24-05-17 | 34.23 | ▲0.51 | ▲1.51% |
| 24-05-16 | 33.72 | ▲0.11 | ▲0.33% |
| 24-05-15 | 33.61 | ▲0.09 | ▲0.27% |
| 24-05-14 | 33.52 | ▲0.07 | ▲0.21% |
| 24-05-13 | 33.45 | ▼-0.47 | ▼-1.39% |
| 24-05-10 | 33.92 | ▲0.32 | ▲0.95% |
| 24-05-09 | 33.60 | ▲0.18 | ▲0.54% |
| 24-05-08 | 33.42 | ▼-0.24 | ▼-0.71% |
| 24-05-07 | 33.66 | ▲0.25 | ▲0.75% |
| 24-05-06 | 33.41 | ▲0.90 | ▲2.77% |
| 24-05-03 | 32.51 | ▲0.04 | ▲0.12% |
| 24-05-02 | 32.47 | ▲0.82 | ▲2.59% |
| 24-05-01 | 31.65 | ▲0.79 | ▲2.56% |
| 24-04-30 | 30.86 | ▼-0.27 | ▼-0.87% |
| 24-04-29 | 31.13 | ▲0.02 | ▲0.06% |
| 24-04-26 | 31.11 | ▲0.30 | ▲0.97% |
| 24-04-25 | 30.81 | ▲0.03 | ▲0.1% |
| 24-04-24 | 30.78 | ▼-0.01 | ▼-0.03% |
| 24-04-23 | 30.79 | ▲0.31 | ▲1.02% |
| 24-04-22 | 30.48 | ▲0.45 | ▲1.5% |
| 24-04-19 | 30.03 | ▲0.44 | ▲1.49% |
| 24-04-18 | 29.59 | ▲0.09 | ▲0.31% |
| 24-04-17 | 29.50 | ▼-0.14 | ▼-0.47% |
| 24-04-16 | 29.64 | -0.00 | -0% |