[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
NetEase : ( NTES:US )
97.42USD ▼ -0.65 (-0.66%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 97.42 | ▼-0.65 | ▼-0.66% |
| 25-04-15 | 98.07 | ▼-1.21 | ▼-1.22% |
| 25-04-14 | 99.28 | ▼-0.01 | ▼-0.01% |
| 25-04-11 | 99.29 | ▲4.93 | ▲5.22% |
| 25-04-10 | 94.36 | ▲0.64 | ▲0.68% |
| 25-04-09 | 93.72 | ▲2.44 | ▲2.67% |
| 25-04-08 | 91.28 | ▼-1.20 | ▼-1.3% |
| 25-04-07 | 92.48 | ▼-6.36 | ▼-6.43% |
| 25-04-04 | 98.84 | ▼-6.14 | ▼-5.85% |
| 25-04-03 | 104.98 | ▼-1.44 | ▼-1.35% |
| 25-04-02 | 106.42 | ▲0.06 | ▲0.06% |
| 25-04-01 | 106.36 | ▲3.33 | ▲3.23% |
| 25-03-31 | 103.03 | ▲2.29 | ▲2.27% |
| 25-03-28 | 100.74 | ▼-0.98 | ▼-0.96% |
| 25-03-27 | 101.72 | ▲0.86 | ▲0.85% |
| 25-03-26 | 100.86 | ▲1.10 | ▲1.1% |
| 25-03-25 | 99.76 | ▼-0.18 | ▼-0.18% |
| 25-03-24 | 99.94 | ▲2.83 | ▲2.91% |
| 25-03-21 | 97.11 | ▼-2.76 | ▼-2.76% |
| 25-03-20 | 99.87 | ▼-2.04 | ▼-2% |
| 25-03-19 | 101.91 | ▲1.37 | ▲1.36% |
| 25-03-18 | 100.54 | ▼-1.37 | ▼-1.34% |
| 25-03-17 | 101.91 | ▼-0.78 | ▼-0.76% |
| 25-03-14 | 102.69 | ▼-0.80 | ▼-0.77% |
| 25-03-13 | 103.49 | ▼-1.38 | ▼-1.32% |
| 25-03-12 | 104.87 | ▲0.43 | ▲0.41% |
| 25-03-11 | 104.44 | ▲1.99 | ▲1.94% |
| 25-03-10 | 102.45 | ▼-0.41 | ▼-0.4% |
| 25-03-07 | 102.86 | ▲1.00 | ▲0.98% |
| 25-03-06 | 101.86 | ▼-1.36 | ▼-1.32% |
| 25-03-05 | 103.22 | ▲2.66 | ▲2.65% |
| 25-03-04 | 100.56 | ▲3.93 | ▲4.07% |
| 25-03-03 | 96.63 | ▼-2.95 | ▼-2.96% |
| 25-02-28 | 99.58 | ▼-0.95 | ▼-0.94% |
| 25-02-27 | 100.53 | ▼-0.66 | ▼-0.65% |
| 25-02-26 | 101.19 | ▲1.76 | ▲1.77% |
| 25-02-25 | 99.43 | ▲0.54 | ▲0.55% |
| 25-02-24 | 98.89 | ▼-4.32 | ▼-4.19% |
| 25-02-21 | 103.21 | ▲1.74 | ▲1.71% |
| 25-02-20 | 101.47 | ▼-2.68 | ▼-2.57% |
| 25-02-19 | 104.15 | ▼-0.58 | ▼-0.55% |
| 25-02-18 | 104.73 | ▲1.08 | ▲1.04% |
| 25-02-14 | 103.65 | ▼-1.21 | ▼-1.15% |
| 25-02-13 | 104.86 | ▼-4.25 | ▼-3.9% |
| 25-02-12 | 109.11 | ▲3.71 | ▲3.52% |
| 25-02-11 | 105.40 | ▲0.51 | ▲0.49% |
| 25-02-10 | 104.89 | ▲0.74 | ▲0.71% |
| 25-02-07 | 104.15 | ▲1.00 | ▲0.97% |
| 25-02-06 | 103.15 | ▲1.81 | ▲1.79% |
| 25-02-05 | 101.34 | ▲0.17 | ▲0.17% |
| 25-02-04 | 101.17 | ▼-2.41 | ▼-2.33% |
| 25-02-03 | 103.58 | ▲0.77 | ▲0.75% |
| 25-01-31 | 102.81 | ▼-2.09 | ▼-1.99% |
| 25-01-30 | 104.90 | ▲3.96 | ▲3.92% |
| 25-01-29 | 100.94 | ▼-2.34 | ▼-2.27% |
| 25-01-28 | 103.28 | ▲1.35 | ▲1.32% |
| 25-01-27 | 101.93 | ▼-1.21 | ▼-1.17% |
| 25-01-24 | 103.14 | ▲3.75 | ▲3.77% |
| 25-01-23 | 99.39 | ▲0.07 | ▲0.07% |
| 25-01-22 | 99.32 | ▼-1.41 | ▼-1.4% |
| 25-01-21 | 100.73 | ▲0.95 | ▲0.95% |
| 25-01-17 | 99.78 | ▲0.37 | ▲0.37% |
| 25-01-16 | 99.41 | ▼-4.55 | ▼-4.38% |
| 25-01-15 | 103.96 | ▲7.98 | ▲8.31% |
| 25-01-14 | 95.98 | ▲1.70 | ▲1.8% |
| 25-01-13 | 94.28 | ▲3.12 | ▲3.42% |
| 25-01-10 | 91.16 | ▼-1.02 | ▼-1.11% |
| 25-01-08 | 92.18 | ▲2.47 | ▲2.75% |
| 25-01-07 | 89.71 | ▲1.53 | ▲1.74% |
| 25-01-06 | 88.18 | -0.00 | -0% |
| 25-01-03 | 88.18 | ▲0.46 | ▲0.52% |
| 25-01-02 | 87.72 | ▼-1.48 | ▼-1.66% |
| 24-12-31 | 89.20 | ▼-0.10 | ▼-0.11% |
| 24-12-30 | 89.30 | ▼-2.12 | ▼-2.32% |
| 24-12-27 | 91.42 | ▼-0.88 | ▼-0.95% |
| 24-12-26 | 92.30 | ▲0.09 | ▲0.1% |
| 24-12-24 | 92.21 | ▼-0.23 | ▼-0.25% |
| 24-12-23 | 92.44 | ▲0.40 | ▲0.43% |
| 24-12-20 | 92.04 | ▲0.15 | ▲0.16% |
| 24-12-19 | 91.89 | ▲0.41 | ▲0.45% |
| 24-12-18 | 91.48 | ▼-2.18 | ▼-2.33% |
| 24-12-17 | 93.66 | ▲0.33 | ▲0.35% |
| 24-12-16 | 93.33 | ▼-2.15 | ▼-2.25% |
| 24-12-13 | 95.48 | ▼-0.84 | ▼-0.87% |
| 24-12-12 | 96.32 | ▼-0.58 | ▼-0.6% |
| 24-12-11 | 96.90 | ▲0.38 | ▲0.39% |
| 24-12-10 | 96.52 | ▼-4.40 | ▼-4.36% |
| 24-12-09 | 100.92 | ▲9.59 | ▲10.5% |
| 24-12-06 | 91.33 | ▲0.97 | ▲1.07% |
| 24-12-05 | 90.36 | ▼-0.44 | ▼-0.48% |
| 24-12-04 | 90.80 | ▲1.38 | ▲1.54% |
| 24-12-03 | 89.42 | ▲0.51 | ▲0.57% |
| 24-12-02 | 88.91 | ▲1.61 | ▲1.84% |
| 24-11-29 | 87.30 | ▲0.72 | ▲0.83% |
| 24-11-27 | 86.58 | ▲0.39 | ▲0.45% |
| 24-11-26 | 86.19 | ▲0.73 | ▲0.85% |
| 24-11-25 | 85.46 | ▼-1.01 | ▼-1.17% |
| 24-11-22 | 86.47 | ▼-2.17 | ▼-2.45% |
| 24-11-21 | 88.64 | ▲1.08 | ▲1.23% |
| 24-11-20 | 87.56 | ▲1.85 | ▲2.16% |
| 24-11-19 | 85.71 | ▼-2.57 | ▼-2.91% |
| 24-11-18 | 88.28 | ▲2.86 | ▲3.35% |
| 24-11-15 | 85.42 | ▲1.20 | ▲1.42% |
| 24-11-14 | 84.22 | ▲7.97 | ▲10.45% |
| 24-11-13 | 76.25 | ▼-2.18 | ▼-2.78% |
| 24-11-12 | 78.43 | ▲0.86 | ▲1.11% |
| 24-11-11 | 77.57 | ▲0.79 | ▲1.03% |
| 24-11-08 | 76.78 | ▼-4.28 | ▼-5.28% |
| 24-11-07 | 81.06 | ▲1.05 | ▲1.31% |
| 24-11-06 | 80.01 | ▼-0.15 | ▼-0.19% |
| 24-11-05 | 80.16 | ▲1.15 | ▲1.46% |
| 24-11-04 | 79.01 | ▼-0.16 | ▼-0.2% |
| 24-11-01 | 79.17 | ▼-1.36 | ▼-1.69% |
| 24-10-31 | 80.53 | ▼-0.23 | ▼-0.28% |
| 24-10-30 | 80.76 | ▼-1.45 | ▼-1.76% |
| 24-10-29 | 82.21 | ▲1.14 | ▲1.41% |
| 24-10-28 | 81.07 | ▲1.32 | ▲1.66% |
| 24-10-25 | 79.75 | ▲0.82 | ▲1.04% |
| 24-10-24 | 78.93 | ▼-1.13 | ▼-1.41% |
| 24-10-23 | 80.06 | ▼-0.94 | ▼-1.16% |
| 24-10-22 | 81.00 | ▼-0.30 | ▼-0.37% |
| 24-10-21 | 81.30 | ▼-1.09 | ▼-1.32% |
| 24-10-18 | 82.39 | ▲2.56 | ▲3.21% |
| 24-10-17 | 79.83 | ▼-1.99 | ▼-2.43% |
| 24-10-16 | 81.82 | ▼-0.30 | ▼-0.37% |
| 24-10-15 | 82.12 | ▼-2.91 | ▼-3.42% |
| 24-10-14 | 85.03 | ▼-3.26 | ▼-3.69% |
| 24-10-11 | 88.29 | ▲0.14 | ▲0.16% |
| 24-10-10 | 88.15 | ▼-1.01 | ▼-1.13% |
| 24-10-09 | 89.16 | ▼-5.30 | ▼-5.61% |
| 24-10-08 | 94.46 | ▼-5.11 | ▼-5.13% |
| 24-10-07 | 99.57 | ▼-2.74 | ▼-2.68% |
| 24-10-04 | 102.31 | ▲0.87 | ▲0.86% |
| 24-10-03 | 101.44 | ▼-2.84 | ▼-2.72% |
| 24-10-02 | 104.28 | ▲7.66 | ▲7.93% |
| 24-10-01 | 96.62 | ▲3.02 | ▲3.23% |
| 24-09-30 | 93.60 | -0.00 | -0% |
| 24-09-27 | 93.60 | ▲2.49 | ▲2.73% |
| 24-09-26 | 91.11 | ▲4.17 | ▲4.8% |
| 24-09-25 | 86.94 | ▲0.11 | ▲0.13% |
| 24-09-24 | 86.83 | ▲6.33 | ▲7.86% |
| 24-09-23 | 80.50 | ▲1.58 | ▲2% |
| 24-09-20 | 78.92 | ▼-0.52 | ▼-0.65% |
| 24-09-19 | 79.44 | ▲2.74 | ▲3.57% |
| 24-09-18 | 76.70 | ▼-0.30 | ▼-0.39% |
| 24-09-17 | 77.00 | ▲0.14 | ▲0.18% |
| 24-09-16 | 76.86 | ▼-0.46 | ▼-0.59% |
| 24-09-13 | 77.32 | ▲0.19 | ▲0.25% |
| 24-09-12 | 77.13 | ▼-1.07 | ▼-1.37% |
| 24-09-11 | 78.20 | ▲1.79 | ▲2.34% |
| 24-09-10 | 76.41 | ▼-1.18 | ▼-1.52% |
| 24-09-09 | 77.59 | ▼-0.01 | ▼-0.01% |
| 24-09-06 | 77.60 | ▼-0.94 | ▼-1.2% |
| 24-09-05 | 78.54 | ▼-1.06 | ▼-1.33% |
| 24-09-04 | 79.60 | ▲1.60 | ▲2.05% |
| 24-09-03 | 78.00 | ▼-2.39 | ▼-2.97% |
| 24-08-30 | 80.39 | ▼-0.15 | ▼-0.19% |
| 24-08-29 | 80.54 | ▲0.15 | ▲0.19% |
| 24-08-28 | 80.39 | ▼-3.10 | ▼-3.71% |
| 24-08-27 | 83.49 | ▲1.04 | ▲1.26% |
| 24-08-26 | 82.45 | ▲0.32 | ▲0.39% |
| 24-08-23 | 82.13 | ▼-0.20 | ▼-0.24% |
| 24-08-22 | 82.33 | ▼-10.03 | ▼-10.86% |
| 24-08-21 | 92.36 | ▲2.14 | ▲2.37% |
| 24-08-20 | 90.22 | ▼-2.21 | ▼-2.39% |
| 24-08-19 | 92.43 | ▲2.54 | ▲2.83% |
| 24-08-16 | 89.89 | ▼-0.09 | ▼-0.1% |
| 24-08-15 | 89.98 | ▲2.25 | ▲2.56% |
| 24-08-14 | 87.73 | ▼-1.74 | ▼-1.94% |
| 24-08-13 | 89.47 | ▼-0.10 | ▼-0.11% |
| 24-08-12 | 89.57 | ▼-0.73 | ▼-0.81% |
| 24-08-09 | 90.30 | ▲0.80 | ▲0.89% |
| 24-08-08 | 89.50 | ▲1.67 | ▲1.9% |
| 24-08-07 | 87.83 | ▲1.11 | ▲1.28% |
| 24-08-06 | 86.72 | ▼-1.28 | ▼-1.45% |
| 24-08-05 | 88.00 | ▼-2.00 | ▼-2.22% |
| 24-08-02 | 90.00 | ▼-1.16 | ▼-1.27% |
| 24-08-01 | 91.16 | ▼-0.88 | ▼-0.96% |
| 24-07-31 | 92.04 | ▲0.26 | ▲0.28% |
| 24-07-30 | 91.78 | ▲0.60 | ▲0.66% |
| 24-07-29 | 91.18 | ▼-1.39 | ▼-1.5% |
| 24-07-26 | 92.57 | ▼-2.90 | ▼-3.04% |
| 24-07-25 | 95.47 | ▲1.04 | ▲1.1% |
| 24-07-24 | 94.43 | ▲1.10 | ▲1.18% |
| 24-07-23 | 93.33 | ▼-0.02 | ▼-0.02% |
| 24-07-22 | 93.35 | ▲1.91 | ▲2.09% |
| 24-07-19 | 91.44 | ▼-1.17 | ▼-1.26% |
| 24-07-18 | 92.61 | ▼-0.28 | ▼-0.3% |
| 24-07-17 | 92.89 | ▼-0.09 | ▼-0.1% |
| 24-07-16 | 92.98 | ▼-0.74 | ▼-0.79% |
| 24-07-15 | 93.72 | ▲0.81 | ▲0.87% |
| 24-07-12 | 92.91 | ▲1.16 | ▲1.26% |
| 24-07-11 | 91.75 | ▲1.58 | ▲1.75% |
| 24-07-10 | 90.17 | ▼-3.43 | ▼-3.66% |
| 24-07-09 | 93.60 | ▲1.90 | ▲2.07% |
| 24-07-08 | 91.70 | ▼-0.32 | ▼-0.35% |
| 24-07-05 | 92.02 | ▼-3.87 | ▼-4.04% |
| 24-07-03 | 95.89 | ▲1.92 | ▲2.04% |
| 24-07-02 | 93.97 | ▼-2.42 | ▼-2.51% |
| 24-07-01 | 96.39 | ▲0.88 | ▲0.92% |
| 24-06-28 | 95.51 | ▼-0.42 | ▼-0.44% |
| 24-06-27 | 95.93 | ▼-0.67 | ▼-0.69% |
| 24-06-26 | 96.60 | ▲3.61 | ▲3.88% |
| 24-06-25 | 92.99 | ▲1.86 | ▲2.04% |
| 24-06-24 | 91.13 | ▲1.31 | ▲1.46% |
| 24-06-21 | 89.82 | ▼-1.75 | ▼-1.91% |
| 24-06-20 | 91.57 | ▲0.85 | ▲0.94% |
| 24-06-18 | 90.72 | ▼-1.72 | ▼-1.86% |
| 24-06-17 | 92.44 | ▼-0.09 | ▼-0.1% |
| 24-06-14 | 92.53 | ▲0.34 | ▲0.37% |
| 24-06-13 | 92.19 | ▼-0.66 | ▼-0.71% |
| 24-06-12 | 92.85 | ▲0.14 | ▲0.15% |
| 24-06-11 | 92.71 | ▼-1.35 | ▼-1.44% |
| 24-06-10 | 94.06 | ▲0.14 | ▲0.15% |
| 24-06-07 | 93.92 | ▲0.12 | ▲0.13% |
| 24-06-06 | 93.80 | ▼-0.21 | ▼-0.22% |
| 24-06-05 | 94.01 | ▲5.38 | ▲6.07% |
| 24-06-04 | 88.63 | ▲0.33 | ▲0.37% |
| 24-06-03 | 88.30 | ▼-0.79 | ▼-0.89% |
| 24-05-31 | 89.09 | ▼-1.63 | ▼-1.8% |
| 24-05-30 | 90.72 | ▲1.15 | ▲1.28% |
| 24-05-29 | 89.57 | ▼-1.50 | ▼-1.65% |
| 24-05-28 | 91.07 | ▲0.60 | ▲0.66% |
| 24-05-24 | 90.47 | ▼-4.34 | ▼-4.58% |
| 24-05-23 | 94.81 | ▼-3.52 | ▼-3.58% |
| 24-05-22 | 98.33 | ▼-0.63 | ▼-0.64% |
| 24-05-21 | 98.96 | ▼-5.75 | ▼-5.49% |
| 24-05-20 | 104.71 | ▼-0.12 | ▼-0.11% |
| 24-05-17 | 104.83 | ▲0.57 | ▲0.55% |
| 24-05-16 | 104.26 | ▲5.31 | ▲5.37% |
| 24-05-15 | 98.95 | ▲0.20 | ▲0.2% |
| 24-05-14 | 98.75 | ▼-0.72 | ▼-0.72% |
| 24-05-13 | 99.47 | ▲0.97 | ▲0.98% |
| 24-05-10 | 98.50 | ▲0.01 | ▲0.01% |
| 24-05-09 | 98.49 | ▲1.90 | ▲1.97% |
| 24-05-08 | 96.59 | ▼-0.37 | ▼-0.38% |
| 24-05-07 | 96.96 | ▼-4.77 | ▼-4.69% |
| 24-05-06 | 101.73 | ▼-1.37 | ▼-1.33% |
| 24-05-03 | 103.10 | ▲9.04 | ▲9.61% |
| 24-05-01 | 94.06 | ▲0.61 | ▲0.65% |
| 24-04-30 | 93.45 | ▼-3.29 | ▼-3.4% |
| 24-04-29 | 96.74 | ▲0.68 | ▲0.71% |
| 24-04-26 | 96.06 | ▲1.89 | ▲2.01% |
| 24-04-25 | 94.17 | ▲0.13 | ▲0.14% |
| 24-04-24 | 94.04 | ▲1.05 | ▲1.13% |
| 24-04-23 | 92.99 | ▼-1.85 | ▼-1.95% |
| 24-04-22 | 94.84 | ▲1.42 | ▲1.52% |
| 24-04-19 | 93.42 | ▲0.93 | ▲1.01% |
| 24-04-18 | 92.49 | ▲2.50 | ▲2.78% |
| 24-04-17 | 89.99 | ▼-0.56 | ▼-0.62% |