[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
New Residential Investment : ( NRZ:US )
10.03USD ▲ 0.27 (2.73%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 10.03 | ▲0.27 | ▲2.77% |
| 25-04-11 | 9.76 | ▲0.19 | ▲1.99% |
| 25-04-10 | 9.57 | ▼-0.79 | ▼-7.63% |
| 25-04-09 | 10.36 | ▲0.55 | ▲5.61% |
| 25-04-08 | 9.81 | ▼-0.22 | ▼-2.19% |
| 25-04-07 | 10.03 | ▼-0.42 | ▼-4.02% |
| 25-04-04 | 10.45 | ▼-0.80 | ▼-7.11% |
| 25-04-03 | 11.25 | ▼-0.29 | ▼-2.51% |
| 25-04-02 | 11.54 | ▲0.11 | ▲0.96% |
| 25-04-01 | 11.43 | ▼-0.02 | ▼-0.17% |
| 25-03-31 | 11.45 | ▲0.06 | ▲0.53% |
| 25-03-28 | 11.39 | ▼-0.24 | ▼-2.06% |
| 25-03-27 | 11.63 | ▼-0.03 | ▼-0.26% |
| 25-03-26 | 11.66 | ▼-0.02 | ▼-0.17% |
| 25-03-25 | 11.68 | ▼-0.11 | ▼-0.93% |
| 25-03-24 | 11.79 | ▲0.16 | ▲1.38% |
| 25-03-21 | 11.63 | ▼-0.20 | ▼-1.69% |
| 25-03-20 | 11.83 | ▲0.01 | ▲0.08% |
| 25-03-19 | 11.82 | ▲0.11 | ▲0.94% |
| 25-03-18 | 11.71 | ▼-0.06 | ▼-0.51% |
| 25-03-17 | 11.77 | ▲0.12 | ▲1.03% |
| 25-03-14 | 11.65 | ▲0.23 | ▲2.01% |
| 25-03-13 | 11.42 | ▼-0.02 | ▼-0.17% |
| 25-03-12 | 11.44 | ▼-0.09 | ▼-0.78% |
| 25-03-11 | 11.53 | ▲0.01 | ▲0.09% |
| 25-03-10 | 11.52 | ▼-0.30 | ▼-2.54% |
| 25-03-07 | 11.82 | ▲0.10 | ▲0.85% |
| 25-03-06 | 11.72 | ▼-0.10 | ▼-0.85% |
| 25-03-05 | 11.82 | ▲0.21 | ▲1.81% |
| 25-03-04 | 11.61 | ▼-0.34 | ▼-2.85% |
| 25-03-03 | 11.95 | ▼-0.20 | ▼-1.65% |
| 25-02-28 | 12.15 | ▲0.10 | ▲0.83% |
| 25-02-27 | 12.05 | ▲0.03 | ▲0.25% |
| 25-02-26 | 12.02 | ▲0.08 | ▲0.67% |
| 25-02-25 | 11.94 | ▲0.08 | ▲0.67% |
| 25-02-24 | 11.86 | ▼-0.03 | ▼-0.25% |
| 25-02-21 | 11.89 | ▼-0.09 | ▼-0.75% |
| 25-02-20 | 11.98 | ▲0.04 | ▲0.34% |
| 25-02-19 | 11.94 | ▼-0.04 | ▼-0.33% |
| 25-02-18 | 11.98 | ▼-0.05 | ▼-0.42% |
| 25-02-14 | 12.03 | ▲0.04 | ▲0.33% |
| 25-02-13 | 11.99 | ▲0.08 | ▲0.67% |
| 25-02-12 | 11.91 | ▲0.06 | ▲0.51% |
| 25-02-11 | 11.85 | ▼-0.01 | ▼-0.08% |
| 25-02-10 | 11.86 | ▲0.01 | ▲0.08% |
| 25-02-07 | 11.85 | ▼-0.06 | ▼-0.5% |
| 25-02-06 | 11.91 | ▲0.42 | ▲3.66% |
| 25-02-05 | 11.49 | ▲0.03 | ▲0.26% |
| 25-02-04 | 11.46 | ▲0.13 | ▲1.15% |
| 25-02-03 | 11.33 | ▼-0.18 | ▼-1.56% |
| 25-01-31 | 11.51 | ▼-0.05 | ▼-0.43% |
| 25-01-30 | 11.56 | ▲0.22 | ▲1.94% |
| 25-01-29 | 11.34 | ▼-0.07 | ▼-0.61% |
| 25-01-28 | 11.41 | ▲0.02 | ▲0.18% |
| 25-01-27 | 11.39 | ▲0.09 | ▲0.8% |
| 25-01-24 | 11.30 | ▲0.02 | ▲0.18% |
| 25-01-23 | 11.28 | ▲0.02 | ▲0.18% |
| 25-01-22 | 11.26 | ▼-0.11 | ▼-0.97% |
| 25-01-21 | 11.37 | ▲0.02 | ▲0.18% |
| 25-01-17 | 11.35 | ▲0.09 | ▲0.8% |
| 25-01-16 | 11.26 | ▲0.09 | ▲0.81% |
| 25-01-15 | 11.17 | ▲0.18 | ▲1.64% |
| 25-01-14 | 10.99 | ▲0.28 | ▲2.61% |
| 25-01-13 | 10.71 | ▲0.01 | ▲0.09% |
| 25-01-10 | 10.70 | ▼-0.26 | ▼-2.37% |
| 25-01-08 | 10.96 | ▼-0.04 | ▼-0.36% |
| 25-01-07 | 11.00 | ▼-0.06 | ▼-0.54% |
| 25-01-06 | 11.06 | ▼-0.09 | ▼-0.81% |
| 25-01-03 | 11.15 | ▲0.29 | ▲2.67% |
| 25-01-02 | 10.86 | ▲0.03 | ▲0.28% |
| 24-12-31 | 10.83 | ▼-0.04 | ▼-0.37% |
| 24-12-30 | 10.87 | ▼-0.05 | ▼-0.46% |
| 24-12-27 | 10.92 | ▼-0.07 | ▼-0.64% |
| 24-12-26 | 10.99 | ▼-0.04 | ▼-0.36% |
| 24-12-24 | 11.03 | ▲0.12 | ▲1.1% |
| 24-12-23 | 10.91 | ▼-0.03 | ▼-0.27% |
| 24-12-20 | 10.94 | ▲0.27 | ▲2.53% |
| 24-12-19 | 10.67 | ▼-0.03 | ▼-0.28% |
| 24-12-18 | 10.70 | ▼-0.35 | ▼-3.17% |
| 24-12-17 | 11.05 | ▼-0.13 | ▼-1.16% |
| 24-12-16 | 11.18 | ▲0.06 | ▲0.54% |
| 24-12-13 | 11.12 | ▼-0.04 | ▼-0.36% |
| 24-12-12 | 11.16 | ▲0.01 | ▲0.09% |
| 24-12-11 | 11.15 | ▲0.01 | ▲0.09% |
| 24-12-10 | 11.14 | ▼-0.04 | ▼-0.36% |
| 24-12-09 | 11.18 | ▼-0.06 | ▼-0.53% |
| 24-12-06 | 11.24 | ▲0.13 | ▲1.17% |
| 24-12-05 | 11.11 | ▼-0.04 | ▼-0.36% |
| 24-12-04 | 11.15 | ▼-0.01 | ▼-0.09% |
| 24-12-03 | 11.16 | ▼-0.04 | ▼-0.36% |
| 24-12-02 | 11.20 | ▼-0.05 | ▼-0.44% |
| 24-11-29 | 11.25 | ▲0.07 | ▲0.63% |
| 24-11-27 | 11.18 | ▲0.05 | ▲0.45% |
| 24-11-26 | 11.13 | ▼-0.02 | ▼-0.18% |
| 24-11-25 | 11.15 | ▲0.17 | ▲1.55% |
| 24-11-22 | 10.98 | ▲0.19 | ▲1.76% |
| 24-11-21 | 10.79 | ▲0.15 | ▲1.41% |
| 24-11-20 | 10.64 | ▼-0.02 | ▼-0.19% |
| 24-11-19 | 10.66 | -0.00 | -0% |
| 24-11-18 | 10.66 | ▼-0.06 | ▼-0.56% |
| 24-11-15 | 10.72 | ▼-0.06 | ▼-0.56% |
| 24-11-14 | 10.78 | ▲0.04 | ▲0.37% |
| 24-11-13 | 10.74 | ▲0.01 | ▲0.09% |
| 24-11-12 | 10.73 | ▼-0.08 | ▼-0.74% |
| 24-11-11 | 10.81 | ▲0.03 | ▲0.28% |
| 24-11-08 | 10.78 | ▲0.11 | ▲1.03% |
| 24-11-07 | 10.67 | ▲0.11 | ▲1.04% |
| 24-11-06 | 10.56 | ▲0.04 | ▲0.38% |
| 24-11-05 | 10.52 | ▲0.11 | ▲1.06% |
| 24-11-04 | 10.41 | ▼-0.07 | ▼-0.67% |
| 24-11-01 | 10.48 | ▼-0.11 | ▼-1.04% |
| 24-10-31 | 10.59 | ▼-0.20 | ▼-1.85% |
| 24-10-30 | 10.79 | ▲0.09 | ▲0.84% |
| 24-10-29 | 10.70 | ▲0.23 | ▲2.2% |
| 24-10-28 | 10.47 | ▼-0.01 | ▼-0.1% |
| 24-10-25 | 10.48 | ▼-0.09 | ▼-0.85% |
| 24-10-24 | 10.57 | ▲0.01 | ▲0.09% |
| 24-10-23 | 10.56 | ▼-0.04 | ▼-0.38% |
| 24-10-22 | 10.60 | -0.00 | -0% |
| 24-10-21 | 10.60 | ▼-0.24 | ▼-2.21% |
| 24-10-18 | 10.84 | ▲0.01 | ▲0.09% |
| 24-10-17 | 10.83 | ▼-0.07 | ▼-0.64% |
| 24-10-16 | 10.90 | ▲0.05 | ▲0.46% |
| 24-10-15 | 10.85 | ▲0.08 | ▲0.74% |
| 24-10-14 | 10.77 | ▲0.12 | ▲1.13% |
| 24-10-11 | 10.65 | -0.00 | -0% |
| 24-10-10 | 10.65 | ▲0.03 | ▲0.28% |
| 24-10-09 | 10.62 | ▼-0.04 | ▼-0.38% |
| 24-10-08 | 10.66 | ▲0.08 | ▲0.76% |
| 24-10-07 | 10.58 | ▼-0.23 | ▼-2.13% |
| 24-10-04 | 10.81 | -0.00 | -0% |
| 24-10-03 | 10.81 | ▼-0.04 | ▼-0.37% |
| 24-10-02 | 10.85 | ▼-0.09 | ▼-0.82% |
| 24-10-01 | 10.94 | ▼-0.41 | ▼-3.61% |
| 24-09-30 | 11.35 | ▲0.03 | ▲0.27% |
| 24-09-27 | 11.32 | ▲0.06 | ▲0.53% |
| 24-09-26 | 11.26 | ▲0.04 | ▲0.36% |
| 24-09-25 | 11.22 | ▼-0.59 | ▼-5% |
| 24-09-24 | 11.81 | ▲0.03 | ▲0.25% |
| 24-09-23 | 11.78 | ▼-0.10 | ▼-0.84% |
| 24-09-20 | 11.88 | ▼-0.03 | ▼-0.25% |
| 24-09-19 | 11.91 | ▲0.10 | ▲0.85% |
| 24-09-18 | 11.81 | ▼-0.08 | ▼-0.67% |
| 24-09-17 | 11.89 | ▼-0.02 | ▼-0.17% |
| 24-09-16 | 11.91 | ▲0.14 | ▲1.19% |
| 24-09-13 | 11.77 | ▲0.20 | ▲1.73% |
| 24-09-12 | 11.57 | ▲0.15 | ▲1.31% |
| 24-09-11 | 11.42 | ▼-0.16 | ▼-1.38% |
| 24-09-10 | 11.58 | -0.00 | -0% |
| 24-09-09 | 11.58 | ▼-0.02 | ▼-0.17% |
| 24-09-06 | 11.60 | ▼-0.01 | ▼-0.09% |
| 24-09-05 | 11.61 | -0.00 | -0% |
| 24-09-04 | 11.61 | ▼-0.13 | ▼-1.11% |
| 24-09-03 | 11.74 | ▼-0.20 | ▼-1.68% |
| 24-08-30 | 11.94 | ▲0.10 | ▲0.84% |
| 24-08-29 | 11.84 | ▲0.13 | ▲1.11% |
| 24-08-28 | 11.71 | ▲0.09 | ▲0.77% |
| 24-08-27 | 11.62 | ▲0.02 | ▲0.17% |
| 24-08-26 | 11.60 | ▲0.03 | ▲0.26% |
| 24-08-23 | 11.57 | ▲0.17 | ▲1.49% |
| 24-08-22 | 11.40 | ▲0.04 | ▲0.35% |
| 24-08-21 | 11.36 | ▼-0.07 | ▼-0.61% |
| 24-08-20 | 11.43 | ▼-0.08 | ▼-0.7% |
| 24-08-19 | 11.51 | ▲0.07 | ▲0.61% |
| 24-08-16 | 11.44 | ▲0.08 | ▲0.7% |
| 24-08-15 | 11.36 | ▲0.19 | ▲1.7% |
| 24-08-14 | 11.17 | ▲0.04 | ▲0.36% |
| 24-08-13 | 11.13 | ▲0.16 | ▲1.46% |
| 24-08-12 | 10.97 | ▼-0.19 | ▼-1.7% |
| 24-08-09 | 11.16 | ▲0.06 | ▲0.54% |
| 24-08-08 | 11.10 | ▲0.17 | ▲1.56% |
| 24-08-07 | 10.93 | ▼-0.02 | ▼-0.18% |
| 24-08-06 | 10.95 | ▲0.18 | ▲1.67% |
| 24-08-05 | 10.77 | ▼-0.40 | ▼-3.58% |
| 24-08-02 | 11.17 | ▼-0.18 | ▼-1.59% |
| 24-08-01 | 11.35 | ▼-0.26 | ▼-2.24% |
| 24-07-31 | 11.61 | ▲0.08 | ▲0.69% |
| 24-07-30 | 11.53 | ▲0.11 | ▲0.96% |
| 24-07-29 | 11.42 | ▼-0.03 | ▼-0.26% |
| 24-07-26 | 11.45 | ▲0.08 | ▲0.7% |
| 24-07-25 | 11.37 | ▲0.15 | ▲1.34% |
| 24-07-24 | 11.22 | ▼-0.35 | ▼-3.03% |
| 24-07-23 | 11.57 | ▼-0.09 | ▼-0.77% |
| 24-07-22 | 11.66 | ▲0.04 | ▲0.34% |
| 24-07-19 | 11.62 | ▲0.05 | ▲0.43% |
| 24-07-18 | 11.57 | ▼-0.03 | ▼-0.26% |
| 24-07-17 | 11.60 | ▲0.10 | ▲0.87% |
| 24-07-16 | 11.50 | ▲0.26 | ▲2.31% |
| 24-07-15 | 11.24 | ▲0.14 | ▲1.26% |
| 24-07-12 | 11.10 | ▲0.05 | ▲0.45% |
| 24-07-11 | 11.05 | ▲0.24 | ▲2.22% |
| 24-07-10 | 10.81 | ▲0.13 | ▲1.22% |
| 24-07-09 | 10.68 | ▲0.09 | ▲0.85% |
| 24-07-08 | 10.59 | ▲0.05 | ▲0.47% |
| 24-07-05 | 10.54 | ▼-0.11 | ▼-1.03% |
| 24-07-03 | 10.65 | ▼-0.08 | ▼-0.75% |
| 24-07-02 | 10.73 | ▲0.15 | ▲1.42% |
| 24-07-01 | 10.58 | ▼-0.33 | ▼-3.02% |
| 24-06-28 | 10.91 | ▲0.11 | ▲1.02% |
| 24-06-27 | 10.80 | ▼-0.09 | ▼-0.83% |
| 24-06-26 | 10.89 | ▼-0.06 | ▼-0.55% |
| 24-06-25 | 10.95 | ▼-0.15 | ▼-1.35% |
| 24-06-24 | 11.10 | ▲0.05 | ▲0.45% |
| 24-06-21 | 11.05 | ▼-0.07 | ▼-0.63% |
| 24-06-20 | 11.12 | ▼-0.01 | ▼-0.09% |
| 24-06-18 | 11.13 | ▼-0.06 | ▼-0.54% |
| 24-06-17 | 11.19 | ▲0.04 | ▲0.36% |
| 24-06-14 | 11.15 | ▼-0.11 | ▼-0.98% |
| 24-06-13 | 11.26 | ▲0.14 | ▲1.26% |
| 24-06-12 | 11.12 | ▲0.16 | ▲1.46% |
| 24-06-11 | 10.96 | ▼-0.13 | ▼-1.17% |
| 24-06-10 | 11.09 | ▼-0.05 | ▼-0.45% |
| 24-06-07 | 11.14 | ▼-0.05 | ▼-0.45% |
| 24-06-06 | 11.19 | ▼-0.09 | ▼-0.8% |
| 24-06-05 | 11.28 | ▲0.04 | ▲0.36% |
| 24-06-04 | 11.24 | ▼-0.02 | ▼-0.18% |
| 24-06-03 | 11.26 | ▲0.05 | ▲0.45% |
| 24-05-31 | 11.21 | ▲0.12 | ▲1.08% |
| 24-05-30 | 11.09 | ▲0.18 | ▲1.65% |
| 24-05-29 | 10.91 | ▼-0.08 | ▼-0.73% |
| 24-05-28 | 10.99 | ▼-0.03 | ▼-0.27% |
| 24-05-24 | 11.02 | ▲0.11 | ▲1.01% |
| 24-05-23 | 10.91 | ▼-0.24 | ▼-2.15% |
| 24-05-22 | 11.15 | ▼-0.16 | ▼-1.41% |
| 24-05-21 | 11.31 | ▼-0.02 | ▼-0.18% |
| 24-05-20 | 11.33 | ▼-0.14 | ▼-1.22% |
| 24-05-17 | 11.47 | ▲0.01 | ▲0.09% |
| 24-05-16 | 11.46 | ▼-0.10 | ▼-0.87% |
| 24-05-15 | 11.56 | ▲0.16 | ▲1.4% |
| 24-05-14 | 11.40 | ▲0.09 | ▲0.8% |
| 24-05-13 | 11.31 | ▼-0.07 | ▼-0.62% |
| 24-05-10 | 11.38 | ▲0.06 | ▲0.53% |
| 24-05-09 | 11.32 | ▲0.10 | ▲0.89% |
| 24-05-08 | 11.22 | ▼-0.09 | ▼-0.8% |
| 24-05-07 | 11.31 | ▼-0.01 | ▼-0.09% |
| 24-05-06 | 11.32 | -0.00 | -0% |
| 24-05-03 | 11.32 | ▲0.07 | ▲0.62% |
| 24-05-02 | 11.25 | ▲0.09 | ▲0.81% |
| 24-05-01 | 11.16 | ▲0.04 | ▲0.36% |
| 24-04-30 | 11.12 | ▼-0.10 | ▼-0.89% |
| 24-04-29 | 11.22 | ▲0.01 | ▲0.09% |
| 24-04-26 | 11.21 | ▲0.09 | ▲0.81% |
| 24-04-25 | 11.12 | ▼-0.01 | ▼-0.09% |
| 24-04-24 | 11.13 | ▲0.05 | ▲0.45% |
| 24-04-23 | 11.08 | ▲0.14 | ▲1.28% |
| 24-04-22 | 10.94 | ▲0.12 | ▲1.11% |
| 24-04-19 | 10.82 | ▲0.17 | ▲1.6% |
| 24-04-18 | 10.65 | ▲0.13 | ▲1.24% |
| 24-04-17 | 10.52 | ▼-0.02 | ▼-0.19% |
| 24-04-16 | 10.54 | ▼-0.01 | ▼-0.09% |