[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Northwestern : ( NWE:US )
57.12USD ▲ 0.86 (1.53%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 57.12 | ▲0.86 | ▲1.53% |
| 25-04-11 | 56.26 | ▲0.59 | ▲1.06% |
| 25-04-10 | 55.67 | ▼-0.02 | ▼-0.04% |
| 25-04-09 | 55.69 | ▲0.93 | ▲1.7% |
| 25-04-08 | 54.76 | ▲0.04 | ▲0.07% |
| 25-04-07 | 54.72 | ▼-1.61 | ▼-2.86% |
| 25-04-04 | 56.33 | ▼-1.77 | ▼-3.05% |
| 25-04-03 | 58.10 | ▼-0.80 | ▼-1.36% |
| 25-04-02 | 58.90 | ▲0.39 | ▲0.67% |
| 25-04-01 | 58.51 | ▲0.64 | ▲1.11% |
| 25-03-31 | 57.87 | ▲1.07 | ▲1.88% |
| 25-03-28 | 56.80 | ▲1.13 | ▲2.03% |
| 25-03-27 | 55.67 | ▲0.18 | ▲0.32% |
| 25-03-26 | 55.49 | ▲0.84 | ▲1.54% |
| 25-03-25 | 54.65 | ▼-0.92 | ▼-1.66% |
| 25-03-24 | 55.57 | ▲0.25 | ▲0.45% |
| 25-03-21 | 55.32 | ▼-0.86 | ▼-1.53% |
| 25-03-20 | 56.18 | ▼-0.22 | ▼-0.39% |
| 25-03-19 | 56.40 | ▲0.47 | ▲0.84% |
| 25-03-18 | 55.93 | ▼-0.36 | ▼-0.64% |
| 25-03-17 | 56.29 | ▲0.19 | ▲0.34% |
| 25-03-14 | 56.10 | ▲0.31 | ▲0.56% |
| 25-03-13 | 55.79 | ▲1.26 | ▲2.31% |
| 25-03-12 | 54.53 | ▼-0.76 | ▼-1.37% |
| 25-03-11 | 55.29 | ▼-1.20 | ▼-2.12% |
| 25-03-10 | 56.49 | ▲0.35 | ▲0.62% |
| 25-03-07 | 56.14 | ▲1.08 | ▲1.96% |
| 25-03-06 | 55.06 | ▼-0.14 | ▼-0.25% |
| 25-03-05 | 55.20 | ▼-0.33 | ▼-0.59% |
| 25-03-04 | 55.53 | ▼-1.11 | ▼-1.96% |
| 25-03-03 | 56.64 | ▲0.71 | ▲1.27% |
| 25-02-28 | 55.93 | ▲1.08 | ▲1.97% |
| 25-02-27 | 54.85 | ▲0.29 | ▲0.53% |
| 25-02-26 | 54.56 | ▼-0.28 | ▼-0.51% |
| 25-02-25 | 54.84 | ▲0.52 | ▲0.96% |
| 25-02-24 | 54.32 | ▲0.40 | ▲0.74% |
| 25-02-21 | 53.92 | ▲0.39 | ▲0.73% |
| 25-02-20 | 53.53 | ▲0.32 | ▲0.6% |
| 25-02-19 | 53.21 | ▲0.10 | ▲0.19% |
| 25-02-18 | 53.11 | ▲1.15 | ▲2.21% |
| 25-02-14 | 51.96 | ▼-0.91 | ▼-1.72% |
| 25-02-13 | 52.87 | ▼-1.25 | ▼-2.31% |
| 25-02-12 | 54.12 | ▼-0.57 | ▼-1.04% |
| 25-02-11 | 54.69 | ▲0.97 | ▲1.81% |
| 25-02-10 | 53.72 | ▲0.65 | ▲1.22% |
| 25-02-07 | 53.07 | ▼-0.47 | ▼-0.88% |
| 25-02-06 | 53.54 | ▼-0.38 | ▼-0.7% |
| 25-02-05 | 53.92 | ▲0.41 | ▲0.77% |
| 25-02-04 | 53.51 | ▼-0.28 | ▼-0.52% |
| 25-02-03 | 53.79 | ▼-0.12 | ▼-0.22% |
| 25-01-31 | 53.91 | ▼-0.28 | ▼-0.52% |
| 25-01-30 | 54.19 | ▲0.50 | ▲0.93% |
| 25-01-29 | 53.69 | ▼-0.70 | ▼-1.29% |
| 25-01-28 | 54.39 | ▼-0.17 | ▼-0.31% |
| 25-01-27 | 54.56 | ▲0.43 | ▲0.79% |
| 25-01-24 | 54.13 | ▲0.16 | ▲0.3% |
| 25-01-23 | 53.97 | ▲0.62 | ▲1.16% |
| 25-01-22 | 53.35 | ▼-1.69 | ▼-3.07% |
| 25-01-21 | 55.04 | ▲0.64 | ▲1.18% |
| 25-01-17 | 54.40 | ▲0.13 | ▲0.24% |
| 25-01-16 | 54.27 | ▲1.31 | ▲2.47% |
| 25-01-15 | 52.96 | ▲0.68 | ▲1.3% |
| 25-01-14 | 52.28 | ▲0.75 | ▲1.46% |
| 25-01-13 | 51.53 | ▲0.42 | ▲0.82% |
| 25-01-10 | 51.11 | ▼-1.35 | ▼-2.57% |
| 25-01-08 | 52.46 | ▲0.52 | ▲1% |
| 25-01-07 | 51.94 | ▲0.26 | ▲0.5% |
| 25-01-06 | 51.68 | ▼-1.46 | ▼-2.75% |
| 25-01-03 | 53.14 | ▲0.15 | ▲0.28% |
| 25-01-02 | 52.99 | ▼-0.47 | ▼-0.88% |
| 24-12-31 | 53.46 | ▼-0.09 | ▼-0.17% |
| 24-12-30 | 53.55 | ▲0.55 | ▲1.04% |
| 24-12-27 | 53.00 | ▼-0.45 | ▼-0.84% |
| 24-12-26 | 53.45 | ▲0.27 | ▲0.51% |
| 24-12-24 | 53.18 | ▲0.44 | ▲0.83% |
| 24-12-23 | 52.74 | ▲0.14 | ▲0.27% |
| 24-12-20 | 52.60 | ▲0.10 | ▲0.19% |
| 24-12-19 | 52.50 | ▲2.06 | ▲4.08% |
| 24-12-18 | 50.44 | ▼-1.81 | ▼-3.46% |
| 24-12-17 | 52.25 | ▲1.45 | ▲2.85% |
| 24-12-16 | 50.80 | ▼-0.13 | ▼-0.26% |
| 24-12-13 | 50.93 | ▼-0.65 | ▼-1.26% |
| 24-12-12 | 51.58 | ▼-0.68 | ▼-1.3% |
| 24-12-11 | 52.26 | ▼-0.54 | ▼-1.02% |
| 24-12-10 | 52.80 | ▼-0.21 | ▼-0.4% |
| 24-12-09 | 53.01 | ▼-0.42 | ▼-0.79% |
| 24-12-06 | 53.43 | ▼-0.37 | ▼-0.69% |
| 24-12-05 | 53.80 | ▼-0.22 | ▼-0.41% |
| 24-12-04 | 54.02 | ▼-0.37 | ▼-0.68% |
| 24-12-03 | 54.39 | ▼-0.06 | ▼-0.11% |
| 24-12-02 | 54.45 | ▼-0.79 | ▼-1.43% |
| 24-11-29 | 55.24 | ▲0.52 | ▲0.95% |
| 24-11-27 | 54.72 | ▲0.24 | ▲0.44% |
| 24-11-26 | 54.48 | ▼-2.57 | ▼-4.5% |
| 24-11-25 | 57.05 | ▲0.30 | ▲0.53% |
| 24-11-22 | 56.75 | ▲0.24 | ▲0.42% |
| 24-11-21 | 56.51 | ▲0.94 | ▲1.69% |
| 24-11-20 | 55.57 | ▼-0.09 | ▼-0.16% |
| 24-11-19 | 55.66 | ▲0.07 | ▲0.13% |
| 24-11-18 | 55.59 | ▲0.40 | ▲0.72% |
| 24-11-15 | 55.19 | ▲0.34 | ▲0.62% |
| 24-11-14 | 54.85 | ▼-0.42 | ▼-0.76% |
| 24-11-13 | 55.27 | ▲0.08 | ▲0.14% |
| 24-11-12 | 55.19 | ▲0.20 | ▲0.36% |
| 24-11-11 | 54.99 | ▲0.77 | ▲1.42% |
| 24-11-08 | 54.22 | ▲0.81 | ▲1.52% |
| 24-11-07 | 53.41 | ▼-1.18 | ▼-2.16% |
| 24-11-06 | 54.59 | ▲1.38 | ▲2.59% |
| 24-11-05 | 53.21 | ▲0.63 | ▲1.2% |
| 24-11-04 | 52.58 | ▼-0.21 | ▼-0.4% |
| 24-11-01 | 52.79 | ▼-0.67 | ▼-1.25% |
| 24-10-31 | 53.46 | ▼-0.45 | ▼-0.83% |
| 24-10-30 | 53.91 | ▲0.36 | ▲0.67% |
| 24-10-29 | 53.55 | ▼-1.79 | ▼-3.23% |
| 24-10-28 | 55.34 | ▲0.86 | ▲1.58% |
| 24-10-25 | 54.48 | ▼-0.62 | ▼-1.13% |
| 24-10-24 | 55.10 | ▼-0.21 | ▼-0.38% |
| 24-10-23 | 55.31 | ▲0.31 | ▲0.56% |
| 24-10-22 | 55.00 | ▼-0.32 | ▼-0.58% |
| 24-10-21 | 55.32 | ▼-1.15 | ▼-2.04% |
| 24-10-18 | 56.47 | ▲0.01 | ▲0.02% |
| 24-10-17 | 56.46 | ▼-0.53 | ▼-0.93% |
| 24-10-16 | 56.99 | ▲0.60 | ▲1.06% |
| 24-10-15 | 56.39 | ▲0.79 | ▲1.42% |
| 24-10-14 | 55.60 | ▲0.49 | ▲0.89% |
| 24-10-11 | 55.11 | ▲0.62 | ▲1.14% |
| 24-10-10 | 54.49 | ▼-0.07 | ▼-0.13% |
| 24-10-09 | 54.56 | ▼-0.17 | ▼-0.31% |
| 24-10-08 | 54.73 | ▲0.10 | ▲0.18% |
| 24-10-07 | 54.63 | ▼-1.14 | ▼-2.04% |
| 24-10-04 | 55.77 | ▼-0.18 | ▼-0.32% |
| 24-10-03 | 55.95 | ▼-0.46 | ▼-0.82% |
| 24-10-02 | 56.41 | ▼-0.83 | ▼-1.45% |
| 24-10-01 | 57.24 | ▲0.02 | ▲0.03% |
| 24-09-30 | 57.22 | ▼-0.05 | ▼-0.09% |
| 24-09-27 | 57.27 | ▲0.45 | ▲0.79% |
| 24-09-26 | 56.82 | ▼-0.11 | ▼-0.19% |
| 24-09-25 | 56.93 | ▲0.08 | ▲0.14% |
| 24-09-24 | 56.85 | ▼-0.18 | ▼-0.32% |
| 24-09-23 | 57.03 | ▲0.56 | ▲0.99% |
| 24-09-20 | 56.47 | ▼-0.38 | ▼-0.67% |
| 24-09-19 | 56.85 | ▲0.31 | ▲0.55% |
| 24-09-18 | 56.54 | ▼-0.13 | ▼-0.23% |
| 24-09-17 | 56.67 | ▲0.15 | ▲0.27% |
| 24-09-16 | 56.52 | ▲0.58 | ▲1.04% |
| 24-09-13 | 55.94 | ▲0.48 | ▲0.87% |
| 24-09-12 | 55.46 | ▲0.88 | ▲1.61% |
| 24-09-11 | 54.58 | ▼-0.61 | ▼-1.11% |
| 24-09-10 | 55.19 | ▲0.65 | ▲1.19% |
| 24-09-09 | 54.54 | ▲0.33 | ▲0.61% |
| 24-09-06 | 54.21 | ▼-0.40 | ▼-0.73% |
| 24-09-05 | 54.61 | ▲0.31 | ▲0.57% |
| 24-09-04 | 54.30 | ▲0.27 | ▲0.5% |
| 24-09-03 | 54.03 | ▼-0.36 | ▼-0.66% |
| 24-08-30 | 54.39 | ▲0.74 | ▲1.38% |
| 24-08-29 | 53.65 | ▼-0.10 | ▼-0.19% |
| 24-08-28 | 53.75 | ▲0.10 | ▲0.19% |
| 24-08-27 | 53.65 | ▼-0.47 | ▼-0.87% |
| 24-08-26 | 54.12 | ▲0.08 | ▲0.15% |
| 24-08-23 | 54.04 | ▲0.72 | ▲1.35% |
| 24-08-22 | 53.32 | -0.00 | -0% |
| 24-08-21 | 53.32 | ▲0.09 | ▲0.17% |
| 24-08-20 | 53.23 | ▼-0.21 | ▼-0.39% |
| 24-08-19 | 53.44 | ▲0.24 | ▲0.45% |
| 24-08-16 | 53.20 | ▲0.27 | ▲0.51% |
| 24-08-15 | 52.93 | ▲0.33 | ▲0.63% |
| 24-08-14 | 52.60 | ▲0.36 | ▲0.69% |
| 24-08-13 | 52.24 | ▲0.43 | ▲0.83% |
| 24-08-12 | 51.81 | ▼-0.36 | ▼-0.69% |
| 24-08-09 | 52.17 | ▼-0.01 | ▼-0.02% |
| 24-08-08 | 52.18 | ▲0.44 | ▲0.85% |
| 24-08-07 | 51.74 | ▼-0.17 | ▼-0.33% |
| 24-08-06 | 51.91 | ▲0.42 | ▲0.82% |
| 24-08-05 | 51.49 | ▼-2.42 | ▼-4.49% |
| 24-08-02 | 53.91 | ▲0.45 | ▲0.84% |
| 24-08-01 | 53.46 | ▼-0.31 | ▼-0.58% |
| 24-07-31 | 53.77 | ▲0.26 | ▲0.49% |
| 24-07-30 | 53.51 | ▲0.64 | ▲1.21% |
| 24-07-29 | 52.87 | ▼-0.40 | ▼-0.75% |
| 24-07-26 | 53.27 | ▲0.14 | ▲0.26% |
| 24-07-25 | 53.13 | ▲0.45 | ▲0.85% |
| 24-07-24 | 52.68 | ▲0.58 | ▲1.11% |
| 24-07-23 | 52.10 | ▼-0.99 | ▼-1.86% |
| 24-07-22 | 53.09 | ▲0.54 | ▲1.03% |
| 24-07-19 | 52.55 | ▼-0.50 | ▼-0.94% |
| 24-07-18 | 53.05 | ▼-0.59 | ▼-1.1% |
| 24-07-17 | 53.64 | ▲0.92 | ▲1.75% |
| 24-07-16 | 52.72 | ▲1.23 | ▲2.39% |
| 24-07-15 | 51.49 | ▲0.11 | ▲0.21% |
| 24-07-12 | 51.38 | ▲0.54 | ▲1.06% |
| 24-07-11 | 50.84 | ▲1.79 | ▲3.65% |
| 24-07-10 | 49.05 | ▲0.37 | ▲0.76% |
| 24-07-09 | 48.68 | ▼-0.07 | ▼-0.14% |
| 24-07-08 | 48.75 | ▼-0.24 | ▼-0.49% |
| 24-07-05 | 48.99 | ▼-0.06 | ▼-0.12% |
| 24-07-03 | 49.05 | ▼-0.31 | ▼-0.63% |
| 24-07-02 | 49.36 | ▲0.17 | ▲0.35% |
| 24-07-01 | 49.19 | ▼-0.89 | ▼-1.78% |
| 24-06-28 | 50.08 | ▲0.08 | ▲0.16% |
| 24-06-27 | 50.00 | ▲0.76 | ▲1.54% |
| 24-06-26 | 49.24 | ▼-0.19 | ▼-0.38% |
| 24-06-25 | 49.43 | ▼-0.97 | ▼-1.92% |
| 24-06-24 | 50.40 | ▲1.28 | ▲2.61% |
| 24-06-21 | 49.12 | ▲0.06 | ▲0.12% |
| 24-06-20 | 49.06 | ▼-0.34 | ▼-0.69% |
| 24-06-18 | 49.40 | ▼-0.17 | ▼-0.34% |
| 24-06-17 | 49.57 | ▼-0.04 | ▼-0.08% |
| 24-06-14 | 49.61 | ▼-0.74 | ▼-1.47% |
| 24-06-13 | 50.35 | ▲0.05 | ▲0.1% |
| 24-06-12 | 50.30 | ▼-0.54 | ▼-1.06% |
| 24-06-11 | 50.84 | ▲0.29 | ▲0.57% |
| 24-06-10 | 50.55 | ▲0.01 | ▲0.02% |
| 24-06-07 | 50.54 | ▼-0.48 | ▼-0.94% |
| 24-06-06 | 51.02 | ▼-0.44 | ▼-0.86% |
| 24-06-05 | 51.46 | ▼-0.26 | ▼-0.5% |
| 24-06-04 | 51.72 | ▼-0.10 | ▼-0.19% |
| 24-06-03 | 51.82 | ▼-0.14 | ▼-0.27% |
| 24-05-31 | 51.96 | ▲1.16 | ▲2.28% |
| 24-05-30 | 50.80 | ▲0.71 | ▲1.42% |
| 24-05-29 | 50.09 | ▼-0.75 | ▼-1.48% |
| 24-05-28 | 50.84 | ▼-0.18 | ▼-0.35% |
| 24-05-24 | 51.02 | ▼-0.15 | ▼-0.29% |
| 24-05-23 | 51.17 | ▼-1.17 | ▼-2.24% |
| 24-05-22 | 52.34 | ▼-0.48 | ▼-0.91% |
| 24-05-21 | 52.82 | ▼-0.03 | ▼-0.06% |
| 24-05-20 | 52.85 | ▲0.29 | ▲0.55% |
| 24-05-17 | 52.56 | ▲0.02 | ▲0.04% |
| 24-05-16 | 52.54 | ▲0.68 | ▲1.31% |
| 24-05-15 | 51.86 | ▲0.39 | ▲0.76% |
| 24-05-14 | 51.47 | ▼-0.39 | ▼-0.75% |
| 24-05-13 | 51.86 | ▲0.09 | ▲0.17% |
| 24-05-10 | 51.77 | ▲0.02 | ▲0.04% |
| 24-05-09 | 51.75 | ▲0.69 | ▲1.35% |
| 24-05-08 | 51.06 | ▼-0.20 | ▼-0.39% |
| 24-05-07 | 51.26 | ▲0.11 | ▲0.22% |
| 24-05-06 | 51.15 | ▼-0.03 | ▼-0.06% |
| 24-05-03 | 51.18 | ▲0.18 | ▲0.35% |
| 24-05-02 | 51.00 | ▲0.15 | ▲0.29% |
| 24-05-01 | 50.85 | ▲0.41 | ▲0.81% |
| 24-04-30 | 50.44 | ▼-0.04 | ▼-0.08% |
| 24-04-29 | 50.48 | ▲0.93 | ▲1.88% |
| 24-04-26 | 49.55 | ▼-0.36 | ▼-0.72% |
| 24-04-25 | 49.91 | ▼-0.70 | ▼-1.38% |
| 24-04-24 | 50.61 | ▲0.16 | ▲0.32% |
| 24-04-23 | 50.45 | ▲0.05 | ▲0.1% |
| 24-04-22 | 50.40 | ▲0.27 | ▲0.54% |
| 24-04-19 | 50.13 | ▲1.20 | ▲2.45% |
| 24-04-18 | 48.93 | ▲0.41 | ▲0.85% |
| 24-04-17 | 48.52 | ▲0.62 | ▲1.29% |
| 24-04-16 | 47.90 | ▼-0.56 | ▼-1.16% |