[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
Insights : ( NSIT:US )
138.61USD ▲ 1.03 (0.75%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 138.61 | ▲1.03 | ▲0.75% |
| 25-04-24 | 137.58 | ▲4.54 | ▲3.41% |
| 25-04-23 | 133.04 | ▲0.44 | ▲0.33% |
| 25-04-22 | 132.60 | ▲0.52 | ▲0.39% |
| 25-04-21 | 132.08 | ▼-1.27 | ▼-0.95% |
| 25-04-17 | 133.35 | ▲0.03 | ▲0.02% |
| 25-04-16 | 133.32 | ▲0.03 | ▲0.02% |
| 25-04-15 | 133.29 | ▼-2.67 | ▼-1.96% |
| 25-04-14 | 135.96 | ▲1.57 | ▲1.17% |
| 25-04-11 | 134.39 | ▼-0.29 | ▼-0.22% |
| 25-04-10 | 134.68 | ▼-4.20 | ▼-3.02% |
| 25-04-09 | 138.88 | ▲10.77 | ▲8.41% |
| 25-04-08 | 128.11 | ▼-3.40 | ▼-2.59% |
| 25-04-07 | 131.51 | ▼-0.53 | ▼-0.4% |
| 25-04-04 | 132.04 | ▼-4.94 | ▼-3.61% |
| 25-04-03 | 136.98 | ▼-10.67 | ▼-7.23% |
| 25-04-02 | 147.65 | ▲0.65 | ▲0.44% |
| 25-04-01 | 147.00 | ▼-2.99 | ▼-1.99% |
| 25-03-31 | 149.99 | ▼-2.63 | ▼-1.72% |
| 25-03-28 | 152.62 | ▼-1.33 | ▼-0.86% |
| 25-03-27 | 153.95 | ▼-1.95 | ▼-1.25% |
| 25-03-26 | 155.90 | ▼-0.06 | ▼-0.04% |
| 25-03-25 | 155.96 | ▼-4.46 | ▼-2.78% |
| 25-03-24 | 160.42 | ▲6.24 | ▲4.05% |
| 25-03-21 | 154.18 | ▼-0.40 | ▼-0.26% |
| 25-03-20 | 154.58 | ▼-1.86 | ▼-1.19% |
| 25-03-19 | 156.44 | ▲1.02 | ▲0.66% |
| 25-03-18 | 155.42 | ▲0.55 | ▲0.36% |
| 25-03-17 | 154.87 | ▲3.44 | ▲2.27% |
| 25-03-14 | 151.43 | ▲0.42 | ▲0.28% |
| 25-03-13 | 151.01 | ▼-0.88 | ▼-0.58% |
| 25-03-12 | 151.89 | ▼-2.65 | ▼-1.71% |
| 25-03-11 | 154.54 | ▼-4.86 | ▼-3.05% |
| 25-03-10 | 159.40 | ▲3.09 | ▲1.98% |
| 25-03-07 | 156.31 | ▲3.48 | ▲2.28% |
| 25-03-06 | 152.83 | ▼-1.89 | ▼-1.22% |
| 25-03-05 | 154.72 | ▲1.82 | ▲1.19% |
| 25-03-04 | 152.90 | ▲2.93 | ▲1.95% |
| 25-03-03 | 149.97 | ▼-3.91 | ▼-2.54% |
| 25-02-28 | 153.88 | ▲0.51 | ▲0.33% |
| 25-02-27 | 153.37 | ▼-2.75 | ▼-1.76% |
| 25-02-26 | 156.12 | ▲2.17 | ▲1.41% |
| 25-02-25 | 153.95 | ▼-0.07 | ▼-0.05% |
| 25-02-24 | 154.02 | ▼-6.85 | ▼-4.26% |
| 25-02-21 | 160.87 | ▼-5.13 | ▼-3.09% |
| 25-02-20 | 166.00 | ▼-1.58 | ▼-0.94% |
| 25-02-19 | 167.58 | ▼-0.39 | ▼-0.23% |
| 25-02-18 | 167.97 | ▲2.39 | ▲1.44% |
| 25-02-14 | 165.58 | ▼-1.99 | ▼-1.19% |
| 25-02-13 | 167.57 | ▲1.22 | ▲0.73% |
| 25-02-12 | 166.35 | ▼-1.16 | ▼-0.69% |
| 25-02-11 | 167.51 | ▼-0.09 | ▼-0.05% |
| 25-02-10 | 167.60 | ▲0.13 | ▲0.08% |
| 25-02-07 | 167.47 | ▼-1.83 | ▼-1.08% |
| 25-02-06 | 169.30 | ▼-4.70 | ▼-2.7% |
| 25-02-05 | 174.00 | ▲1.48 | ▲0.86% |
| 25-02-04 | 172.52 | ▲1.07 | ▲0.62% |
| 25-02-03 | 171.45 | ▼-1.30 | ▼-0.75% |
| 25-01-31 | 172.75 | ▼-0.75 | ▼-0.43% |
| 25-01-30 | 173.50 | ▲1.77 | ▲1.03% |
| 25-01-29 | 171.73 | ▲0.31 | ▲0.18% |
| 25-01-28 | 171.42 | ▼-0.74 | ▼-0.43% |
| 25-01-27 | 172.16 | ▼-1.64 | ▼-0.94% |
| 25-01-24 | 173.80 | ▼-0.33 | ▼-0.19% |
| 25-01-23 | 174.13 | ▲1.41 | ▲0.82% |
| 25-01-22 | 172.72 | ▲0.47 | ▲0.27% |
| 25-01-21 | 172.25 | ▲6.20 | ▲3.73% |
| 25-01-17 | 166.05 | ▲0.81 | ▲0.49% |
| 25-01-16 | 165.24 | ▲0.71 | ▲0.43% |
| 25-01-15 | 164.53 | ▲1.21 | ▲0.74% |
| 25-01-14 | 163.32 | ▲3.72 | ▲2.33% |
| 25-01-13 | 159.60 | ▲2.09 | ▲1.33% |
| 25-01-10 | 157.51 | ▼-0.03 | ▼-0.02% |
| 25-01-08 | 157.54 | ▲1.46 | ▲0.94% |
| 25-01-07 | 156.08 | ▲3.58 | ▲2.35% |
| 25-01-06 | 152.50 | ▲3.11 | ▲2.08% |
| 25-01-03 | 149.39 | ▲0.03 | ▲0.02% |
| 25-01-02 | 149.36 | ▼-2.74 | ▼-1.8% |
| 24-12-31 | 152.10 | ▲1.90 | ▲1.26% |
| 24-12-30 | 150.20 | ▼-1.89 | ▼-1.24% |
| 24-12-27 | 152.09 | ▼-2.66 | ▼-1.72% |
| 24-12-26 | 154.75 | ▲0.75 | ▲0.49% |
| 24-12-24 | 154.00 | ▼-0.35 | ▼-0.23% |
| 24-12-23 | 154.35 | ▼-0.33 | ▼-0.21% |
| 24-12-20 | 154.68 | ▼-2.89 | ▼-1.83% |
| 24-12-19 | 157.57 | ▲6.24 | ▲4.12% |
| 24-12-18 | 151.33 | ▼-4.42 | ▼-2.84% |
| 24-12-17 | 155.75 | ▼-5.73 | ▼-3.55% |
| 24-12-16 | 161.48 | ▲2.54 | ▲1.6% |
| 24-12-13 | 158.94 | ▼-4.04 | ▼-2.48% |
| 24-12-12 | 162.98 | ▲0.02 | ▲0.01% |
| 24-12-11 | 162.96 | ▲0.11 | ▲0.07% |
| 24-12-10 | 162.85 | ▲1.49 | ▲0.92% |
| 24-12-09 | 161.36 | ▼-1.13 | ▼-0.7% |
| 24-12-06 | 162.49 | ▲2.14 | ▲1.33% |
| 24-12-05 | 160.35 | ▼-0.86 | ▼-0.53% |
| 24-12-04 | 161.21 | ▲1.20 | ▲0.75% |
| 24-12-03 | 160.01 | ▼-0.37 | ▼-0.23% |
| 24-12-02 | 160.38 | ▲3.93 | ▲2.51% |
| 24-11-29 | 156.45 | ▲0.17 | ▲0.11% |
| 24-11-27 | 156.28 | ▲0.51 | ▲0.33% |
| 24-11-26 | 155.77 | ▲0.80 | ▲0.52% |
| 24-11-25 | 154.97 | ▲3.86 | ▲2.55% |
| 24-11-22 | 151.11 | ▲1.16 | ▲0.77% |
| 24-11-21 | 149.95 | ▼-0.21 | ▼-0.14% |
| 24-11-20 | 150.16 | ▲0.55 | ▲0.37% |
| 24-11-19 | 149.61 | ▼-0.39 | ▼-0.26% |
| 24-11-18 | 150.00 | ▼-1.50 | ▼-0.99% |
| 24-11-15 | 151.50 | ▼-1.13 | ▼-0.74% |
| 24-11-14 | 152.63 | ▼-5.22 | ▼-3.31% |
| 24-11-13 | 157.85 | ▼-3.55 | ▼-2.2% |
| 24-11-12 | 161.40 | ▼-6.04 | ▼-3.61% |
| 24-11-11 | 167.44 | ▼-3.35 | ▼-1.96% |
| 24-11-08 | 170.79 | ▼-1.29 | ▼-0.75% |
| 24-11-07 | 172.08 | ▼-2.42 | ▼-1.39% |
| 24-11-06 | 174.50 | ▲4.50 | ▲2.65% |
| 24-11-05 | 170.00 | ▼-0.50 | ▼-0.29% |
| 24-11-04 | 170.50 | ▼-1.71 | ▼-0.99% |
| 24-11-01 | 172.21 | ▼-2.71 | ▼-1.55% |
| 24-10-31 | 174.92 | ▼-28.97 | ▼-14.21% |
| 24-10-30 | 203.89 | ▼-6.45 | ▼-3.07% |
| 24-10-29 | 210.34 | ▲3.51 | ▲1.7% |
| 24-10-28 | 206.83 | ▼-2.31 | ▼-1.1% |
| 24-10-25 | 209.14 | ▼-1.53 | ▼-0.73% |
| 24-10-24 | 210.67 | ▼-0.33 | ▼-0.16% |
| 24-10-23 | 211.00 | ▼-5.51 | ▼-2.54% |
| 24-10-22 | 216.51 | ▼-5.21 | ▼-2.35% |
| 24-10-21 | 221.72 | ▼-0.08 | ▼-0.04% |
| 24-10-18 | 221.80 | ▼-0.49 | ▼-0.22% |
| 24-10-17 | 222.29 | ▼-1.34 | ▼-0.6% |
| 24-10-16 | 223.63 | ▲3.23 | ▲1.47% |
| 24-10-15 | 220.40 | ▲1.10 | ▲0.5% |
| 24-10-14 | 219.30 | ▲4.87 | ▲2.27% |
| 24-10-11 | 214.43 | ▼-2.49 | ▼-1.15% |
| 24-10-10 | 216.92 | ▼-7.81 | ▼-3.48% |
| 24-10-09 | 224.73 | ▲3.00 | ▲1.35% |
| 24-10-08 | 221.73 | ▲1.79 | ▲0.81% |
| 24-10-07 | 219.94 | ▲0.26 | ▲0.12% |
| 24-10-04 | 219.68 | ▲5.54 | ▲2.59% |
| 24-10-03 | 214.14 | ▲1.12 | ▲0.53% |
| 24-10-02 | 213.02 | ▲1.83 | ▲0.87% |
| 24-10-01 | 211.19 | ▼-4.20 | ▼-1.95% |
| 24-09-30 | 215.39 | ▲2.33 | ▲1.09% |
| 24-09-27 | 213.06 | ▲1.33 | ▲0.63% |
| 24-09-26 | 211.73 | ▲3.45 | ▲1.66% |
| 24-09-25 | 208.28 | ▼-3.71 | ▼-1.75% |
| 24-09-24 | 211.99 | ▲0.76 | ▲0.36% |
| 24-09-23 | 211.23 | ▼-2.61 | ▼-1.22% |
| 24-09-20 | 213.84 | ▲0.76 | ▲0.36% |
| 24-09-19 | 213.08 | ▲3.30 | ▲1.57% |
| 24-09-18 | 209.78 | ▼-2.93 | ▼-1.38% |
| 24-09-17 | 212.71 | ▲0.54 | ▲0.25% |
| 24-09-16 | 212.17 | ▲3.46 | ▲1.66% |
| 24-09-13 | 208.71 | ▲6.04 | ▲2.98% |
| 24-09-12 | 202.67 | ▲4.95 | ▲2.5% |
| 24-09-11 | 197.72 | ▼-1.04 | ▼-0.52% |
| 24-09-10 | 198.76 | ▼-2.54 | ▼-1.26% |
| 24-09-09 | 201.30 | ▲1.96 | ▲0.98% |
| 24-09-06 | 199.34 | ▼-3.75 | ▼-1.85% |
| 24-09-05 | 203.09 | ▼-1.19 | ▼-0.58% |
| 24-09-04 | 204.28 | ▲1.92 | ▲0.95% |
| 24-09-03 | 202.36 | ▼-14.71 | ▼-6.78% |
| 24-08-30 | 217.07 | ▲2.20 | ▲1.02% |
| 24-08-29 | 214.87 | ▲0.51 | ▲0.24% |
| 24-08-28 | 214.36 | ▼-0.39 | ▼-0.18% |
| 24-08-27 | 214.75 | ▲0.67 | ▲0.31% |
| 24-08-26 | 214.08 | ▲0.69 | ▲0.32% |
| 24-08-23 | 213.39 | ▲6.51 | ▲3.15% |
| 24-08-22 | 206.88 | ▼-1.72 | ▼-0.82% |
| 24-08-21 | 208.60 | ▲4.08 | ▲1.99% |
| 24-08-20 | 204.52 | ▼-0.59 | ▼-0.29% |
| 24-08-19 | 205.11 | ▲1.06 | ▲0.52% |
| 24-08-16 | 204.05 | ▲0.09 | ▲0.04% |
| 24-08-15 | 203.96 | ▲7.52 | ▲3.83% |
| 24-08-14 | 196.44 | ▲6.57 | ▲3.46% |
| 24-08-13 | 189.87 | ▲4.18 | ▲2.25% |
| 24-08-12 | 185.69 | ▼-2.03 | ▼-1.08% |
| 24-08-09 | 187.72 | ▲2.52 | ▲1.36% |
| 24-08-08 | 185.20 | ▲2.61 | ▲1.43% |
| 24-08-07 | 182.59 | ▲2.14 | ▲1.19% |
| 24-08-06 | 180.45 | ▲0.45 | ▲0.25% |
| 24-08-05 | 180.00 | ▼-1.52 | ▼-0.84% |
| 24-08-02 | 181.52 | ▼-16.24 | ▼-8.21% |
| 24-08-01 | 197.76 | ▼-26.74 | ▼-11.91% |
| 24-07-31 | 224.50 | ▲0.25 | ▲0.11% |
| 24-07-30 | 224.25 | ▲1.62 | ▲0.73% |
| 24-07-29 | 222.63 | ▼-2.61 | ▼-1.16% |
| 24-07-26 | 225.24 | ▲5.49 | ▲2.5% |
| 24-07-25 | 219.75 | ▲3.05 | ▲1.41% |
| 24-07-24 | 216.70 | ▼-5.95 | ▼-2.67% |
| 24-07-23 | 222.65 | ▲5.84 | ▲2.69% |
| 24-07-22 | 216.81 | ▲3.48 | ▲1.63% |
| 24-07-19 | 213.33 | ▼-2.04 | ▼-0.95% |
| 24-07-18 | 215.37 | ▼-5.37 | ▼-2.43% |
| 24-07-17 | 220.74 | ▲2.95 | ▲1.35% |
| 24-07-16 | 217.79 | ▲9.27 | ▲4.45% |
| 24-07-15 | 208.52 | ▲5.34 | ▲2.63% |
| 24-07-12 | 203.18 | ▲1.40 | ▲0.69% |
| 24-07-11 | 201.78 | ▲5.32 | ▲2.71% |
| 24-07-10 | 196.46 | ▲1.62 | ▲0.83% |
| 24-07-09 | 194.84 | ▼-3.44 | ▼-1.73% |
| 24-07-08 | 198.28 | ▲1.61 | ▲0.82% |
| 24-07-05 | 196.67 | ▼-2.97 | ▼-1.49% |
| 24-07-03 | 199.64 | ▼-0.71 | ▼-0.35% |
| 24-07-02 | 200.35 | ▲2.26 | ▲1.14% |
| 24-07-01 | 198.09 | ▼-0.27 | ▼-0.14% |
| 24-06-28 | 198.36 | ▲1.68 | ▲0.85% |
| 24-06-27 | 196.68 | ▼-1.22 | ▼-0.62% |
| 24-06-26 | 197.90 | ▼-1.35 | ▼-0.68% |
| 24-06-25 | 199.25 | ▼-3.47 | ▼-1.71% |
| 24-06-24 | 202.72 | ▲0.95 | ▲0.47% |
| 24-06-21 | 201.77 | ▼-1.54 | ▼-0.76% |
| 24-06-20 | 203.31 | ▼-1.72 | ▼-0.84% |
| 24-06-18 | 205.03 | ▲3.57 | ▲1.77% |
| 24-06-17 | 201.46 | ▲4.12 | ▲2.09% |
| 24-06-14 | 197.34 | ▼-1.05 | ▼-0.53% |
| 24-06-13 | 198.39 | ▲0.77 | ▲0.39% |
| 24-06-12 | 197.62 | ▲1.28 | ▲0.65% |
| 24-06-11 | 196.34 | ▲0.71 | ▲0.36% |
| 24-06-10 | 195.63 | ▼-3.97 | ▼-1.99% |
| 24-06-07 | 199.60 | ▲1.61 | ▲0.81% |
| 24-06-06 | 197.99 | ▲0.59 | ▲0.3% |
| 24-06-05 | 197.40 | ▲2.39 | ▲1.23% |
| 24-06-04 | 195.01 | ▼-2.15 | ▼-1.09% |
| 24-06-03 | 197.16 | ▲1.66 | ▲0.85% |
| 24-05-31 | 195.50 | ▲0.32 | ▲0.16% |
| 24-05-30 | 195.18 | ▼-0.81 | ▼-0.41% |
| 24-05-29 | 195.99 | ▼-9.63 | ▼-4.68% |
| 24-05-28 | 205.62 | ▼-2.73 | ▼-1.31% |
| 24-05-24 | 208.35 | ▲0.32 | ▲0.15% |
| 24-05-23 | 208.03 | ▲0.91 | ▲0.44% |
| 24-05-22 | 207.12 | ▼-1.25 | ▼-0.6% |
| 24-05-21 | 208.37 | ▼-0.72 | ▼-0.34% |
| 24-05-20 | 209.09 | ▲2.30 | ▲1.11% |
| 24-05-17 | 206.79 | ▼-2.30 | ▼-1.1% |
| 24-05-16 | 209.09 | ▼-1.25 | ▼-0.59% |
| 24-05-15 | 210.34 | ▲5.15 | ▲2.51% |
| 24-05-14 | 205.19 | ▲1.46 | ▲0.72% |
| 24-05-13 | 203.73 | ▼-2.55 | ▼-1.24% |
| 24-05-10 | 206.28 | ▲2.35 | ▲1.15% |
| 24-05-09 | 203.93 | ▲3.59 | ▲1.79% |
| 24-05-08 | 200.34 | ▲0.21 | ▲0.1% |
| 24-05-07 | 200.13 | ▲0.21 | ▲0.11% |
| 24-05-06 | 199.92 | ▲6.02 | ▲3.1% |
| 24-05-03 | 193.90 | ▲15.48 | ▲8.68% |
| 24-05-02 | 178.42 | ▲5.20 | ▲3% |
| 24-05-01 | 173.22 | ▼-9.35 | ▼-5.12% |
| 24-04-30 | 182.57 | ▼-1.00 | ▼-0.54% |