[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
NVR : ( NVR:US )
7,255.55USD ▲ 47.61 (0.66%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 7,255.55 | ▲47.61 | ▲0.66% |
| 25-04-11 | 7,207.94 | ▲193.25 | ▲2.75% |
| 25-04-10 | 7,014.70 | ▼-80.74 | ▼-1.14% |
| 25-04-09 | 7,095.44 | ▲356.44 | ▲5.29% |
| 25-04-08 | 6,739.00 | ▼-670.44 | ▼-9.05% |
| 25-04-04 | 7,409.44 | ▲292.30 | ▲4.11% |
| 25-04-03 | 7,117.14 | ▼-178.87 | ▼-2.45% |
| 25-04-02 | 7,296.01 | ▲89.95 | ▲1.25% |
| 25-04-01 | 7,206.06 | ▼-57.88 | ▼-0.8% |
| 25-03-31 | 7,263.93 | ▲96.95 | ▲1.35% |
| 25-03-28 | 7,166.98 | ▼-152.02 | ▼-2.08% |
| 25-03-27 | 7,319.00 | ▼-5.21 | ▼-0.07% |
| 25-03-26 | 7,324.21 | ▲18.41 | ▲0.25% |
| 25-03-25 | 7,305.80 | ▼-38.02 | ▼-0.52% |
| 25-03-24 | 7,343.82 | ▲174.85 | ▲2.44% |
| 25-03-21 | 7,168.97 | ▼-120.42 | ▼-1.65% |
| 25-03-20 | 7,289.39 | ▲31.76 | ▲0.44% |
| 25-03-19 | 7,257.63 | ▲78.54 | ▲1.09% |
| 25-03-18 | 7,179.09 | ▼-26.30 | ▼-0.37% |
| 25-03-17 | 7,205.39 | ▼-24.61 | ▼-0.34% |
| 25-03-14 | 7,230.00 | ▲99.00 | ▲1.39% |
| 25-03-13 | 7,131.00 | ▼-214.67 | ▼-2.92% |
| 25-03-12 | 7,345.67 | ▼-11.89 | ▼-0.16% |
| 25-03-11 | 7,357.57 | ▼-155.04 | ▼-2.06% |
| 25-03-10 | 7,512.60 | ▲119.31 | ▲1.61% |
| 25-03-07 | 7,393.29 | ▼-108.21 | ▼-1.44% |
| 25-03-06 | 7,501.50 | ▲98.12 | ▲1.33% |
| 25-03-05 | 7,403.38 | ▲198.51 | ▲2.76% |
| 25-03-04 | 7,204.87 | ▲22.83 | ▲0.32% |
| 25-03-03 | 7,182.04 | ▼-43.04 | ▼-0.6% |
| 25-02-28 | 7,225.08 | ▲38.66 | ▲0.54% |
| 25-02-27 | 7,186.42 | ▼-0.07 | ▼-0% |
| 25-02-26 | 7,186.49 | ▼-149.81 | ▼-2.04% |
| 25-02-25 | 7,336.30 | ▲261.25 | ▲3.69% |
| 25-02-21 | 7,075.05 | ▼-177.69 | ▼-2.45% |
| 25-02-20 | 7,252.74 | ▲95.20 | ▲1.33% |
| 25-02-19 | 7,157.54 | ▼-78.46 | ▼-1.08% |
| 25-02-18 | 7,236.00 | ▼-119.04 | ▼-1.62% |
| 25-02-14 | 7,355.04 | ▲23.26 | ▲0.32% |
| 25-02-13 | 7,331.78 | ▲30.82 | ▲0.42% |
| 25-02-12 | 7,300.96 | ▼-177.12 | ▼-2.37% |
| 25-02-11 | 7,478.08 | ▼-34.21 | ▼-0.46% |
| 25-02-10 | 7,512.29 | ▼-42.90 | ▼-0.57% |
| 25-02-07 | 7,555.19 | ▼-186.30 | ▼-2.41% |
| 25-02-06 | 7,741.49 | ▼-48.51 | ▼-0.62% |
| 25-02-05 | 7,790.00 | ▲18.34 | ▲0.24% |
| 25-02-04 | 7,771.66 | ▲26.66 | ▲0.34% |
| 25-02-03 | 7,745.00 | ▼-276.89 | ▼-3.45% |
| 25-01-31 | 8,021.89 | ▼-121.30 | ▼-1.49% |
| 25-01-30 | 8,143.19 | ▲163.71 | ▲2.05% |
| 25-01-29 | 7,979.48 | ▼-69.32 | ▼-0.86% |
| 25-01-28 | 8,048.80 | ▼-339.40 | ▼-4.05% |
| 25-01-27 | 8,388.19 | ▲173.51 | ▲2.11% |
| 25-01-24 | 8,214.68 | ▼-127.16 | ▼-1.52% |
| 25-01-23 | 8,341.84 | ▼-44.52 | ▼-0.53% |
| 25-01-22 | 8,386.36 | ▲59.17 | ▲0.71% |
| 25-01-21 | 8,327.19 | ▼-47.17 | ▼-0.56% |
| 25-01-17 | 8,374.37 | ▲20.32 | ▲0.24% |
| 25-01-16 | 8,354.05 | ▲106.66 | ▲1.29% |
| 25-01-15 | 8,247.39 | ▲126.24 | ▲1.55% |
| 25-01-14 | 8,121.15 | ▲159.15 | ▲2% |
| 25-01-13 | 7,962.00 | ▲129.69 | ▲1.66% |
| 25-01-10 | 7,832.32 | ▼-153.17 | ▼-1.92% |
| 25-01-08 | 7,985.48 | ▲105.04 | ▲1.33% |
| 25-01-07 | 7,880.44 | ▼-94.55 | ▼-1.19% |
| 25-01-06 | 7,974.99 | ▼-163.92 | ▼-2.01% |
| 25-01-03 | 8,138.91 | ▲171.83 | ▲2.16% |
| 25-01-02 | 7,967.08 | ▼-221.57 | ▼-2.71% |
| 24-12-31 | 8,188.65 | ▲12.97 | ▲0.16% |
| 24-12-30 | 8,175.68 | ▼-19.33 | ▼-0.24% |
| 24-12-27 | 8,195.01 | ▼-59.99 | ▼-0.73% |
| 24-12-26 | 8,255.00 | ▼-4.37 | ▼-0.05% |
| 24-12-24 | 8,259.37 | ▲36.65 | ▲0.45% |
| 24-12-23 | 8,222.72 | ▼-41.42 | ▼-0.5% |
| 24-12-20 | 8,264.14 | ▲160.76 | ▲1.98% |
| 24-12-19 | 8,103.38 | ▼-95.25 | ▼-1.16% |
| 24-12-18 | 8,198.63 | ▼-265.05 | ▼-3.13% |
| 24-12-17 | 8,463.68 | ▼-74.81 | ▼-0.88% |
| 24-12-16 | 8,538.49 | ▼-25.53 | ▼-0.3% |
| 24-12-13 | 8,564.02 | ▼-220.98 | ▼-2.52% |
| 24-12-12 | 8,785.00 | ▼-68.14 | ▼-0.77% |
| 24-12-11 | 8,853.14 | ▲0.57 | ▲0.01% |
| 24-12-10 | 8,852.57 | ▼-267.84 | ▼-2.94% |
| 24-12-09 | 9,120.41 | ▲167.41 | ▲1.87% |
| 24-12-06 | 8,953.00 | ▼-13.51 | ▼-0.15% |
| 24-12-05 | 8,966.51 | ▼-91.71 | ▼-1.01% |
| 24-12-04 | 9,058.22 | ▼-116.21 | ▼-1.27% |
| 24-12-03 | 9,174.43 | ▼-15.56 | ▼-0.17% |
| 24-12-02 | 9,189.99 | ▼-30.71 | ▼-0.33% |
| 24-11-29 | 9,220.70 | ▲14.42 | ▲0.16% |
| 24-11-27 | 9,206.29 | ▼-28.51 | ▼-0.31% |
| 24-11-26 | 9,234.80 | ▼-72.28 | ▼-0.78% |
| 24-11-25 | 9,307.08 | ▲307.08 | ▲3.41% |
| 24-11-22 | 9,000.00 | ▲34.46 | ▲0.38% |
| 24-11-21 | 8,965.54 | ▼-39.79 | ▼-0.44% |
| 24-11-20 | 9,005.33 | ▲44.83 | ▲0.5% |
| 24-11-19 | 8,960.50 | ▲100.51 | ▲1.13% |
| 24-11-18 | 8,859.99 | ▼-153.05 | ▼-1.7% |
| 24-11-15 | 9,013.04 | ▼-171.15 | ▼-1.86% |
| 24-11-14 | 9,184.19 | ▲67.39 | ▲0.74% |
| 24-11-13 | 9,116.80 | ▲10.10 | ▲0.11% |
| 24-11-12 | 9,106.70 | ▼-193.32 | ▼-2.08% |
| 24-11-08 | 9,300.01 | ▲80.46 | ▲0.87% |
| 24-11-07 | 9,219.55 | ▼-15.45 | ▼-0.17% |
| 24-11-06 | 9,235.00 | ▼-260.68 | ▼-2.75% |
| 24-11-05 | 9,495.68 | ▲235.12 | ▲2.54% |
| 24-11-04 | 9,260.57 | ▲126.66 | ▲1.39% |
| 24-11-01 | 9,133.91 | ▼-42.09 | ▼-0.46% |
| 24-10-31 | 9,176.00 | ▲95.97 | ▲1.06% |
| 24-10-30 | 9,080.03 | ▼-78.72 | ▼-0.86% |
| 24-10-29 | 9,158.75 | ▼-132.16 | ▼-1.42% |
| 24-10-28 | 9,290.91 | ▼-45.26 | ▼-0.48% |
| 24-10-25 | 9,336.17 | ▼-136.33 | ▼-1.44% |
| 24-10-24 | 9,472.50 | ▲47.54 | ▲0.5% |
| 24-10-23 | 9,424.96 | ▼-31.47 | ▼-0.33% |
| 24-10-22 | 9,456.43 | ▼-204.38 | ▼-2.12% |
| 24-10-21 | 9,660.81 | ▼-274.08 | ▼-2.76% |
| 24-10-18 | 9,934.89 | ▲163.71 | ▲1.68% |
| 24-10-17 | 9,771.18 | ▼-141.82 | ▼-1.43% |
| 24-10-16 | 9,913.00 | ▲124.24 | ▲1.27% |
| 24-10-15 | 9,788.76 | ▲233.72 | ▲2.45% |
| 24-10-11 | 9,555.04 | ▲52.26 | ▲0.55% |
| 24-10-10 | 9,502.78 | ▼-131.06 | ▼-1.36% |
| 24-10-09 | 9,633.85 | ▲54.80 | ▲0.57% |
| 24-10-08 | 9,579.05 | ▲166.79 | ▲1.77% |
| 24-10-07 | 9,412.26 | ▼-102.74 | ▼-1.08% |
| 24-10-04 | 9,515.00 | ▼-114.68 | ▼-1.19% |
| 24-10-03 | 9,629.69 | ▼-110.84 | ▼-1.14% |
| 24-10-02 | 9,740.52 | ▼-159.80 | ▼-1.61% |
| 24-10-01 | 9,900.32 | ▲73.76 | ▲0.75% |
| 24-09-30 | 9,826.56 | ▲77.54 | ▲0.8% |
| 24-09-27 | 9,749.02 | ▲184.54 | ▲1.93% |
| 24-09-26 | 9,564.48 | ▲52.44 | ▲0.55% |
| 24-09-25 | 9,512.04 | ▼-123.08 | ▼-1.28% |
| 24-09-24 | 9,635.12 | ▼-56.45 | ▼-0.58% |
| 24-09-23 | 9,691.58 | ▲221.40 | ▲2.34% |
| 24-09-20 | 9,470.18 | ▼-172.92 | ▼-1.79% |
| 24-09-19 | 9,643.10 | ▲170.78 | ▲1.8% |
| 24-09-18 | 9,472.32 | ▼-20.42 | ▼-0.22% |
| 24-09-17 | 9,492.74 | ▲50.53 | ▲0.54% |
| 24-09-16 | 9,442.21 | ▲57.13 | ▲0.61% |
| 24-09-13 | 9,385.08 | ▲194.40 | ▲2.12% |
| 24-09-12 | 9,190.68 | ▲88.59 | ▲0.97% |
| 24-09-11 | 9,102.09 | ▼-14.89 | ▼-0.16% |
| 24-09-10 | 9,116.98 | ▼-36.05 | ▼-0.39% |
| 24-09-09 | 9,153.03 | ▲89.50 | ▲0.99% |
| 24-09-06 | 9,063.53 | ▲7.98 | ▲0.09% |
| 24-09-05 | 9,055.55 | ▼-104.42 | ▼-1.14% |
| 24-09-04 | 9,159.97 | ▲121.54 | ▲1.34% |
| 24-09-03 | 9,038.43 | ▼-140.11 | ▼-1.53% |
| 24-08-30 | 9,178.54 | ▲169.30 | ▲1.88% |
| 24-08-29 | 9,009.24 | ▼-9.21 | ▼-0.1% |
| 24-08-28 | 9,018.45 | ▼-55.31 | ▼-0.61% |
| 24-08-27 | 9,073.76 | ▼-65.21 | ▼-0.71% |
| 24-08-26 | 9,138.97 | ▼-169.43 | ▼-1.82% |
| 24-08-23 | 9,308.40 | ▲347.38 | ▲3.88% |
| 24-08-22 | 8,961.02 | ▲49.24 | ▲0.55% |
| 24-08-21 | 8,911.78 | ▲124.17 | ▲1.41% |
| 24-08-20 | 8,787.61 | ▼-82.26 | ▼-0.93% |
| 24-08-19 | 8,869.87 | ▲212.13 | ▲2.45% |
| 24-08-16 | 8,657.74 | ▲80.49 | ▲0.94% |
| 24-08-15 | 8,577.25 | ▲2.78 | ▲0.03% |
| 24-08-14 | 8,574.47 | ▲2.26 | ▲0.03% |
| 24-08-13 | 8,572.21 | ▲22.21 | ▲0.26% |
| 24-08-12 | 8,550.00 | ▲33.06 | ▲0.39% |
| 24-08-09 | 8,516.94 | ▲105.26 | ▲1.25% |
| 24-08-08 | 8,411.68 | ▲111.68 | ▲1.35% |
| 24-08-07 | 8,300.00 | ▲15.54 | ▲0.19% |
| 24-08-06 | 8,284.46 | ▼-0.57 | ▼-0.01% |
| 24-08-05 | 8,285.03 | ▼-233.59 | ▼-2.74% |
| 24-08-02 | 8,518.62 | ▼-19.74 | ▼-0.23% |
| 24-08-01 | 8,538.36 | ▼-64.57 | ▼-0.75% |
| 24-07-31 | 8,602.93 | ▼-45.08 | ▼-0.52% |
| 24-07-30 | 8,648.02 | ▲56.39 | ▲0.66% |
| 24-07-29 | 8,591.63 | ▼-0.37 | ▼-0% |
| 24-07-26 | 8,592.00 | ▲116.05 | ▲1.37% |
| 24-07-25 | 8,475.95 | ▲72.67 | ▲0.86% |
| 24-07-24 | 8,403.28 | ▼-194.77 | ▼-2.27% |
| 24-07-23 | 8,598.05 | ▼-30.29 | ▼-0.35% |
| 24-07-22 | 8,628.34 | ▲206.03 | ▲2.45% |
| 24-07-19 | 8,422.31 | ▲13.61 | ▲0.16% |
| 24-07-18 | 8,408.70 | ▲91.90 | ▲1.1% |
| 24-07-17 | 8,316.80 | ▼-197.20 | ▼-2.32% |
| 24-07-16 | 8,514.00 | ▲464.61 | ▲5.77% |
| 24-07-15 | 8,049.39 | ▼-5.05 | ▼-0.06% |
| 24-07-12 | 8,054.44 | ▼-28.56 | ▼-0.35% |
| 24-07-11 | 8,083.00 | ▲456.83 | ▲5.99% |
| 24-07-10 | 7,626.17 | ▲135.02 | ▲1.8% |
| 24-07-09 | 7,491.15 | ▲38.51 | ▲0.52% |
| 24-07-08 | 7,452.64 | ▲32.07 | ▲0.43% |
| 24-07-05 | 7,420.57 | ▼-36.42 | ▼-0.49% |
| 24-07-03 | 7,456.99 | ▼-1.01 | ▼-0.01% |
| 24-07-02 | 7,458.00 | ▼-28.59 | ▼-0.38% |
| 24-07-01 | 7,486.59 | ▼-106.89 | ▼-1.41% |
| 24-06-28 | 7,593.48 | ▼-78.94 | ▼-1.03% |
| 24-06-27 | 7,672.42 | ▲22.42 | ▲0.29% |
| 24-06-26 | 7,650.00 | ▲75.00 | ▲0.99% |
| 24-06-25 | 7,575.00 | ▼-185.04 | ▼-2.38% |
| 24-06-24 | 7,760.04 | ▲116.74 | ▲1.53% |
| 24-06-21 | 7,643.30 | ▲129.29 | ▲1.72% |
| 24-06-20 | 7,514.01 | ▼-25.30 | ▼-0.34% |
| 24-06-18 | 7,539.31 | ▼-129.82 | ▼-1.69% |
| 24-06-17 | 7,669.13 | ▲83.19 | ▲1.1% |
| 24-06-14 | 7,585.94 | ▼-78.35 | ▼-1.02% |
| 24-06-13 | 7,664.29 | ▲15.88 | ▲0.21% |
| 24-06-12 | 7,648.41 | ▲146.91 | ▲1.96% |
| 24-06-11 | 7,501.50 | ▼-37.91 | ▼-0.5% |
| 24-06-10 | 7,539.41 | ▲30.48 | ▲0.41% |
| 24-06-07 | 7,508.93 | ▼-92.33 | ▼-1.21% |
| 24-06-06 | 7,601.26 | ▼-44.81 | ▼-0.59% |
| 24-06-05 | 7,646.07 | ▲111.34 | ▲1.48% |
| 24-06-04 | 7,534.73 | ▼-94.29 | ▼-1.24% |
| 24-06-03 | 7,629.02 | ▼-70.85 | ▼-0.92% |
| 24-05-31 | 7,699.87 | ▲263.79 | ▲3.55% |
| 24-05-30 | 7,436.08 | ▲94.80 | ▲1.29% |
| 24-05-29 | 7,341.28 | ▼-2.26 | ▼-0.03% |
| 24-05-28 | 7,343.54 | ▼-70.02 | ▼-0.94% |
| 24-05-24 | 7,413.56 | ▲28.72 | ▲0.39% |
| 24-05-23 | 7,384.84 | ▼-50.96 | ▼-0.69% |
| 24-05-22 | 7,435.80 | ▼-192.47 | ▼-2.52% |
| 24-05-21 | 7,628.27 | ▼-37.17 | ▼-0.48% |
| 24-05-20 | 7,665.44 | ▲15.11 | ▲0.2% |
| 24-05-17 | 7,650.33 | ▼-69.48 | ▼-0.9% |
| 24-05-16 | 7,719.81 | ▼-128.48 | ▼-1.64% |
| 24-05-15 | 7,848.29 | ▲295.73 | ▲3.92% |
| 24-05-14 | 7,552.56 | ▼-0.74 | ▼-0.01% |
| 24-05-13 | 7,553.30 | ▼-115.21 | ▼-1.5% |
| 24-05-10 | 7,668.51 | ▼-13.17 | ▼-0.17% |
| 24-05-09 | 7,681.68 | ▲84.57 | ▲1.11% |
| 24-05-08 | 7,597.11 | ▼-185.97 | ▼-2.39% |
| 24-05-07 | 7,783.08 | ▲169.57 | ▲2.23% |
| 24-05-06 | 7,613.52 | ▲21.24 | ▲0.28% |
| 24-05-03 | 7,592.27 | ▲139.25 | ▲1.87% |
| 24-05-01 | 7,453.02 | ▲5.86 | ▲0.08% |
| 24-04-30 | 7,447.16 | ▼-140.05 | ▼-1.85% |
| 24-04-29 | 7,587.21 | ▼-46.51 | ▼-0.61% |
| 24-04-26 | 7,633.72 | ▼-110.56 | ▼-1.43% |
| 24-04-25 | 7,744.27 | ▼-49.86 | ▼-0.64% |
| 24-04-24 | 7,794.13 | ▼-26.03 | ▼-0.33% |
| 24-04-23 | 7,820.16 | ▲35.18 | ▲0.45% |
| 24-04-22 | 7,784.98 | ▲99.33 | ▲1.29% |
| 24-04-19 | 7,685.65 | ▼-14.72 | ▼-0.19% |
| 24-04-18 | 7,700.37 | ▲30.42 | ▲0.4% |
| 24-04-17 | 7,669.95 | ▲27.58 | ▲0.36% |
| 24-04-16 | 7,642.37 | ▼-127.63 | ▼-1.64% |