[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
New York Times : ( NYT:US )
48.54USD ▲ 0.06 (0.12%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 48.54 | ▲0.06 | ▲0.12% |
| 25-04-11 | 48.48 | ▲0.61 | ▲1.27% |
| 25-04-10 | 47.87 | ▼-0.51 | ▼-1.05% |
| 25-04-09 | 48.38 | ▲3.01 | ▲6.63% |
| 25-04-08 | 45.37 | ▼-0.50 | ▼-1.09% |
| 25-04-07 | 45.87 | ▼-1.56 | ▼-3.29% |
| 25-04-04 | 47.43 | ▼-1.32 | ▼-2.71% |
| 25-04-03 | 48.75 | ▼-0.85 | ▼-1.71% |
| 25-04-02 | 49.60 | ▼-0.55 | ▼-1.1% |
| 25-04-01 | 50.15 | ▲0.55 | ▲1.11% |
| 25-03-31 | 49.60 | ▲0.61 | ▲1.25% |
| 25-03-28 | 48.99 | ▲0.01 | ▲0.02% |
| 25-03-27 | 48.98 | ▼-0.35 | ▼-0.71% |
| 25-03-26 | 49.33 | ▲0.19 | ▲0.39% |
| 25-03-25 | 49.14 | ▲0.52 | ▲1.07% |
| 25-03-24 | 48.62 | ▼-0.07 | ▼-0.14% |
| 25-03-21 | 48.69 | ▲0.09 | ▲0.19% |
| 25-03-20 | 48.60 | ▼-0.46 | ▼-0.94% |
| 25-03-19 | 49.06 | ▲0.33 | ▲0.68% |
| 25-03-18 | 48.73 | ▲0.17 | ▲0.35% |
| 25-03-17 | 48.56 | ▼-0.33 | ▼-0.67% |
| 25-03-14 | 48.89 | ▲1.07 | ▲2.24% |
| 25-03-13 | 47.82 | ▼-0.09 | ▼-0.19% |
| 25-03-12 | 47.91 | ▼-0.85 | ▼-1.74% |
| 25-03-11 | 48.76 | ▼-0.95 | ▼-1.91% |
| 25-03-10 | 49.71 | ▲0.49 | ▲1% |
| 25-03-07 | 49.22 | ▲1.85 | ▲3.91% |
| 25-03-06 | 47.37 | ▲0.45 | ▲0.96% |
| 25-03-05 | 46.92 | ▲0.02 | ▲0.04% |
| 25-03-04 | 46.90 | ▼-0.17 | ▼-0.36% |
| 25-03-03 | 47.07 | ▼-1.02 | ▼-2.12% |
| 25-02-28 | 48.09 | ▲0.21 | ▲0.44% |
| 25-02-27 | 47.88 | ▲0.14 | ▲0.29% |
| 25-02-26 | 47.74 | ▼-0.14 | ▼-0.29% |
| 25-02-25 | 47.88 | ▼-0.16 | ▼-0.33% |
| 25-02-24 | 48.04 | ▲0.01 | ▲0.02% |
| 25-02-21 | 48.03 | ▼-0.73 | ▼-1.5% |
| 25-02-20 | 48.76 | ▼-0.65 | ▼-1.32% |
| 25-02-19 | 49.41 | ▲0.22 | ▲0.45% |
| 25-02-18 | 49.19 | ▼-0.56 | ▼-1.13% |
| 25-02-14 | 49.75 | ▼-1.00 | ▼-1.97% |
| 25-02-13 | 50.75 | ▲0.35 | ▲0.69% |
| 25-02-12 | 50.40 | ▲0.84 | ▲1.69% |
| 25-02-11 | 49.56 | ▲0.30 | ▲0.61% |
| 25-02-10 | 49.26 | ▲0.42 | ▲0.86% |
| 25-02-07 | 48.84 | ▼-0.36 | ▼-0.73% |
| 25-02-06 | 49.20 | ▼-0.03 | ▼-0.06% |
| 25-02-05 | 49.23 | ▼-6.66 | ▼-11.92% |
| 25-02-04 | 55.89 | ▲1.02 | ▲1.86% |
| 25-02-03 | 54.87 | ▲0.57 | ▲1.05% |
| 25-01-31 | 54.30 | ▲0.23 | ▲0.43% |
| 25-01-30 | 54.07 | ▲0.10 | ▲0.19% |
| 25-01-29 | 53.97 | ▼-0.29 | ▼-0.53% |
| 25-01-28 | 54.26 | ▲0.30 | ▲0.56% |
| 25-01-27 | 53.96 | ▲0.28 | ▲0.52% |
| 25-01-24 | 53.68 | ▲0.18 | ▲0.34% |
| 25-01-23 | 53.50 | ▲0.50 | ▲0.94% |
| 25-01-22 | 53.00 | ▲0.42 | ▲0.8% |
| 25-01-21 | 52.58 | ▲0.72 | ▲1.39% |
| 25-01-17 | 51.86 | ▼-0.06 | ▼-0.12% |
| 25-01-16 | 51.92 | ▼-0.18 | ▼-0.35% |
| 25-01-15 | 52.10 | ▲0.49 | ▲0.95% |
| 25-01-14 | 51.61 | ▲0.70 | ▲1.37% |
| 25-01-13 | 50.91 | ▲0.11 | ▲0.22% |
| 25-01-10 | 50.80 | ▼-1.15 | ▼-2.21% |
| 25-01-08 | 51.95 | ▼-0.21 | ▼-0.4% |
| 25-01-07 | 52.16 | ▼-0.51 | ▼-0.97% |
| 25-01-06 | 52.67 | ▼-0.22 | ▼-0.42% |
| 25-01-03 | 52.89 | ▲0.58 | ▲1.11% |
| 25-01-02 | 52.31 | ▲0.26 | ▲0.5% |
| 24-12-31 | 52.05 | ▼-0.41 | ▼-0.78% |
| 24-12-30 | 52.46 | ▼-0.73 | ▼-1.37% |
| 24-12-27 | 53.19 | ▼-0.39 | ▼-0.73% |
| 24-12-26 | 53.58 | ▲0.21 | ▲0.39% |
| 24-12-24 | 53.37 | ▲0.45 | ▲0.85% |
| 24-12-23 | 52.92 | ▲0.05 | ▲0.09% |
| 24-12-20 | 52.87 | ▼-0.40 | ▼-0.75% |
| 24-12-19 | 53.27 | ▲0.17 | ▲0.32% |
| 24-12-18 | 53.10 | ▼-1.47 | ▼-2.69% |
| 24-12-17 | 54.57 | ▼-1.02 | ▼-1.83% |
| 24-12-16 | 55.59 | ▲0.52 | ▲0.94% |
| 24-12-13 | 55.07 | ▼-0.24 | ▼-0.43% |
| 24-12-12 | 55.31 | ▲0.14 | ▲0.25% |
| 24-12-11 | 55.17 | ▼-0.01 | ▼-0.02% |
| 24-12-10 | 55.18 | ▼-1.62 | ▼-2.85% |
| 24-12-09 | 56.80 | ▲0.57 | ▲1.01% |
| 24-12-06 | 56.23 | ▲1.42 | ▲2.59% |
| 24-12-05 | 54.81 | ▲0.21 | ▲0.38% |
| 24-12-04 | 54.60 | ▲0.66 | ▲1.22% |
| 24-12-03 | 53.94 | ▼-0.24 | ▼-0.44% |
| 24-12-02 | 54.18 | ▼-0.08 | ▼-0.15% |
| 24-11-29 | 54.26 | ▼-0.12 | ▼-0.22% |
| 24-11-27 | 54.38 | ▼-0.28 | ▼-0.51% |
| 24-11-26 | 54.66 | ▼-0.41 | ▼-0.74% |
| 24-11-25 | 55.07 | ▲0.91 | ▲1.68% |
| 24-11-22 | 54.16 | ▲0.91 | ▲1.71% |
| 24-11-21 | 53.25 | ▲1.24 | ▲2.38% |
| 24-11-20 | 52.01 | ▼-0.10 | ▼-0.19% |
| 24-11-19 | 52.11 | ▼-0.41 | ▼-0.78% |
| 24-11-18 | 52.52 | ▲0.06 | ▲0.11% |
| 24-11-15 | 52.46 | ▼-1.76 | ▼-3.25% |
| 24-11-14 | 54.22 | ▼-0.30 | ▼-0.55% |
| 24-11-13 | 54.52 | ▼-0.66 | ▼-1.2% |
| 24-11-12 | 55.18 | ▲0.31 | ▲0.56% |
| 24-11-11 | 54.87 | ▼-1.41 | ▼-2.51% |
| 24-11-08 | 56.28 | ▲0.48 | ▲0.86% |
| 24-11-07 | 55.80 | ▼-0.14 | ▼-0.25% |
| 24-11-06 | 55.94 | ▲2.69 | ▲5.05% |
| 24-11-05 | 53.25 | ▲0.80 | ▲1.53% |
| 24-11-04 | 52.45 | ▼-4.38 | ▼-7.71% |
| 24-11-01 | 56.83 | ▲0.99 | ▲1.77% |
| 24-10-31 | 55.84 | ▼-0.06 | ▼-0.11% |
| 24-10-30 | 55.90 | ▼-0.12 | ▼-0.21% |
| 24-10-29 | 56.02 | ▲0.56 | ▲1.01% |
| 24-10-28 | 55.46 | ▲0.03 | ▲0.05% |
| 24-10-25 | 55.43 | ▲0.86 | ▲1.58% |
| 24-10-24 | 54.57 | ▲0.12 | ▲0.22% |
| 24-10-23 | 54.45 | ▼-0.25 | ▼-0.46% |
| 24-10-22 | 54.70 | ▼-0.35 | ▼-0.64% |
| 24-10-21 | 55.05 | ▼-0.38 | ▼-0.69% |
| 24-10-18 | 55.43 | ▼-0.07 | ▼-0.13% |
| 24-10-17 | 55.50 | ▼-0.07 | ▼-0.13% |
| 24-10-16 | 55.57 | ▲0.20 | ▲0.36% |
| 24-10-15 | 55.37 | ▼-0.55 | ▼-0.98% |
| 24-10-14 | 55.92 | ▲0.48 | ▲0.87% |
| 24-10-11 | 55.44 | ▲0.34 | ▲0.62% |
| 24-10-10 | 55.10 | ▼-0.19 | ▼-0.34% |
| 24-10-09 | 55.29 | ▲0.38 | ▲0.69% |
| 24-10-08 | 54.91 | ▲0.39 | ▲0.72% |
| 24-10-07 | 54.52 | ▼-0.64 | ▼-1.16% |
| 24-10-04 | 55.16 | ▲0.43 | ▲0.79% |
| 24-10-03 | 54.73 | ▼-0.78 | ▼-1.41% |
| 24-10-02 | 55.51 | ▲0.30 | ▲0.54% |
| 24-10-01 | 55.21 | ▼-0.46 | ▼-0.83% |
| 24-09-30 | 55.67 | ▲0.35 | ▲0.63% |
| 24-09-27 | 55.32 | ▲0.16 | ▲0.29% |
| 24-09-26 | 55.16 | ▲0.16 | ▲0.29% |
| 24-09-25 | 55.00 | ▼-0.08 | ▼-0.15% |
| 24-09-24 | 55.08 | ▼-0.01 | ▼-0.02% |
| 24-09-23 | 55.09 | ▲0.60 | ▲1.1% |
| 24-09-20 | 54.49 | ▼-0.07 | ▼-0.13% |
| 24-09-19 | 54.56 | ▼-0.50 | ▼-0.91% |
| 24-09-18 | 55.06 | ▼-0.41 | ▼-0.74% |
| 24-09-17 | 55.47 | ▲1.10 | ▲2.02% |
| 24-09-16 | 54.37 | ▲0.83 | ▲1.55% |
| 24-09-13 | 53.54 | ▲0.79 | ▲1.5% |
| 24-09-12 | 52.75 | ▲0.37 | ▲0.71% |
| 24-09-11 | 52.38 | ▼-0.31 | ▼-0.59% |
| 24-09-10 | 52.69 | ▼-0.02 | ▼-0.04% |
| 24-09-09 | 52.71 | ▼-0.28 | ▼-0.53% |
| 24-09-06 | 52.99 | ▼-1.11 | ▼-2.05% |
| 24-09-05 | 54.10 | ▲0.15 | ▲0.28% |
| 24-09-04 | 53.95 | ▲0.24 | ▲0.45% |
| 24-09-03 | 53.71 | ▼-1.22 | ▼-2.22% |
| 24-08-30 | 54.93 | ▲0.64 | ▲1.18% |
| 24-08-29 | 54.29 | ▼-0.88 | ▼-1.6% |
| 24-08-28 | 55.17 | ▼-0.14 | ▼-0.25% |
| 24-08-27 | 55.31 | ▲0.19 | ▲0.34% |
| 24-08-26 | 55.12 | ▲0.08 | ▲0.15% |
| 24-08-23 | 55.04 | ▲0.51 | ▲0.94% |
| 24-08-22 | 54.53 | ▼-0.57 | ▼-1.03% |
| 24-08-21 | 55.10 | ▲0.42 | ▲0.77% |
| 24-08-20 | 54.68 | ▼-0.31 | ▼-0.56% |
| 24-08-19 | 54.99 | ▲0.71 | ▲1.31% |
| 24-08-16 | 54.28 | ▼-0.37 | ▼-0.68% |
| 24-08-15 | 54.65 | ▲0.09 | ▲0.16% |
| 24-08-14 | 54.56 | -0.00 | -0% |
| 24-08-13 | 54.56 | ▲0.73 | ▲1.36% |
| 24-08-12 | 53.83 | ▼-0.14 | ▼-0.26% |
| 24-08-09 | 53.97 | ▲0.26 | ▲0.48% |
| 24-08-08 | 53.71 | ▼-0.21 | ▼-0.39% |
| 24-08-07 | 53.92 | ▲1.79 | ▲3.43% |
| 24-08-06 | 52.13 | ▲1.03 | ▲2.02% |
| 24-08-05 | 51.10 | ▼-0.92 | ▼-1.77% |
| 24-08-02 | 52.02 | ▼-1.33 | ▼-2.49% |
| 24-08-01 | 53.35 | ▼-0.24 | ▼-0.45% |
| 24-07-31 | 53.59 | ▲0.18 | ▲0.34% |
| 24-07-30 | 53.41 | ▼-0.13 | ▼-0.24% |
| 24-07-29 | 53.54 | ▼-0.33 | ▼-0.61% |
| 24-07-26 | 53.87 | ▲0.48 | ▲0.9% |
| 24-07-25 | 53.39 | ▼-1.14 | ▼-2.09% |
| 24-07-24 | 54.53 | ▼-0.76 | ▼-1.37% |
| 24-07-23 | 55.29 | ▲0.20 | ▲0.36% |
| 24-07-22 | 55.09 | ▲2.70 | ▲5.15% |
| 24-07-19 | 52.39 | ▼-0.25 | ▼-0.47% |
| 24-07-18 | 52.64 | ▼-0.65 | ▼-1.22% |
| 24-07-17 | 53.29 | ▼-0.45 | ▼-0.84% |
| 24-07-16 | 53.74 | ▲0.16 | ▲0.3% |
| 24-07-15 | 53.58 | ▲0.66 | ▲1.25% |
| 24-07-12 | 52.92 | ▲0.33 | ▲0.63% |
| 24-07-11 | 52.59 | ▲0.21 | ▲0.4% |
| 24-07-10 | 52.38 | ▲0.47 | ▲0.91% |
| 24-07-09 | 51.91 | ▼-0.11 | ▼-0.21% |
| 24-07-08 | 52.02 | ▼-0.25 | ▼-0.48% |
| 24-07-05 | 52.27 | ▼-0.03 | ▼-0.06% |
| 24-07-03 | 52.30 | ▲0.32 | ▲0.62% |
| 24-07-02 | 51.98 | ▲0.54 | ▲1.05% |
| 24-07-01 | 51.44 | ▲0.23 | ▲0.45% |
| 24-06-28 | 51.21 | ▲0.90 | ▲1.79% |
| 24-06-27 | 50.31 | ▼-0.14 | ▼-0.28% |
| 24-06-26 | 50.45 | ▲0.23 | ▲0.46% |
| 24-06-25 | 50.22 | ▼-0.59 | ▼-1.16% |
| 24-06-24 | 50.81 | ▼-0.11 | ▼-0.22% |
| 24-06-21 | 50.92 | ▲0.81 | ▲1.62% |
| 24-06-20 | 50.11 | ▲0.20 | ▲0.4% |
| 24-06-18 | 49.91 | ▲0.24 | ▲0.48% |
| 24-06-17 | 49.67 | ▼-0.02 | ▼-0.04% |
| 24-06-14 | 49.69 | ▼-0.26 | ▼-0.52% |
| 24-06-13 | 49.95 | ▼-0.48 | ▼-0.95% |
| 24-06-12 | 50.43 | ▲0.10 | ▲0.2% |
| 24-06-11 | 50.33 | ▼-0.40 | ▼-0.79% |
| 24-06-10 | 50.73 | ▲0.45 | ▲0.89% |
| 24-06-07 | 50.28 | ▼-0.62 | ▼-1.22% |
| 24-06-06 | 50.90 | ▼-0.19 | ▼-0.37% |
| 24-06-05 | 51.09 | ▲0.53 | ▲1.05% |
| 24-06-04 | 50.56 | ▼-0.40 | ▼-0.78% |
| 24-06-03 | 50.96 | ▼-0.24 | ▼-0.47% |
| 24-05-31 | 51.20 | ▲0.53 | ▲1.05% |
| 24-05-30 | 50.67 | ▲0.89 | ▲1.79% |
| 24-05-29 | 49.78 | ▲0.15 | ▲0.3% |
| 24-05-28 | 49.63 | ▼-0.26 | ▼-0.52% |
| 24-05-24 | 49.89 | ▲0.63 | ▲1.28% |
| 24-05-23 | 49.26 | ▼-0.24 | ▼-0.48% |
| 24-05-22 | 49.50 | ▲0.26 | ▲0.53% |
| 24-05-21 | 49.24 | ▲0.21 | ▲0.43% |
| 24-05-20 | 49.03 | ▲0.22 | ▲0.45% |
| 24-05-17 | 48.81 | ▼-0.03 | ▼-0.06% |
| 24-05-16 | 48.84 | ▲0.90 | ▲1.88% |
| 24-05-15 | 47.94 | ▼-0.15 | ▼-0.31% |
| 24-05-14 | 48.09 | ▲0.05 | ▲0.1% |
| 24-05-13 | 48.04 | ▲0.06 | ▲0.13% |
| 24-05-10 | 47.98 | ▼-0.01 | ▼-0.02% |
| 24-05-09 | 47.99 | ▲0.25 | ▲0.52% |
| 24-05-08 | 47.74 | ▲1.49 | ▲3.22% |
| 24-05-07 | 46.25 | ▲0.06 | ▲0.13% |
| 24-05-06 | 46.19 | ▲1.15 | ▲2.55% |
| 24-05-03 | 45.04 | ▲0.59 | ▲1.33% |
| 24-05-02 | 44.45 | ▲1.12 | ▲2.58% |
| 24-05-01 | 43.33 | ▲0.30 | ▲0.7% |
| 24-04-30 | 43.03 | ▼-0.63 | ▼-1.44% |
| 24-04-29 | 43.66 | ▲0.49 | ▲1.14% |
| 24-04-26 | 43.17 | ▼-0.08 | ▼-0.18% |
| 24-04-25 | 43.25 | ▼-0.05 | ▼-0.12% |
| 24-04-24 | 43.30 | ▲0.08 | ▲0.19% |
| 24-04-23 | 43.22 | ▲0.07 | ▲0.16% |
| 24-04-22 | 43.15 | ▲0.55 | ▲1.29% |
| 24-04-19 | 42.60 | ▲0.83 | ▲1.99% |
| 24-04-18 | 41.77 | ▲0.16 | ▲0.38% |
| 24-04-17 | 41.61 | ▼-0.58 | ▼-1.37% |
| 24-04-16 | 42.19 | ▼-0.02 | ▼-0.05% |