[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Realty Income : 리얼티인컴 ( O:US )
58.26USD ▲ 0.98 (1.72%)
2025-04-17
최근 1년 일별 시세
(2025-04-17 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-17 | 58.26 | ▲0.98 | ▲1.71% |
| 25-04-16 | 57.28 | ▲0.27 | ▲0.47% |
| 25-04-15 | 57.01 | ▲0.74 | ▲1.32% |
| 25-04-14 | 56.27 | ▲1.13 | ▲2.05% |
| 25-04-11 | 55.14 | ▲1.02 | ▲1.88% |
| 25-04-10 | 54.12 | ▲0.13 | ▲0.24% |
| 25-04-09 | 53.99 | ▲1.79 | ▲3.43% |
| 25-04-08 | 52.21 | ▼-2.92 | ▼-5.3% |
| 25-04-04 | 55.12 | ▼-1.89 | ▼-3.32% |
| 25-04-03 | 57.01 | ▼-0.12 | ▼-0.21% |
| 25-04-02 | 57.13 | ▼-0.03 | ▼-0.05% |
| 25-04-01 | 57.16 | ▼-0.87 | ▼-1.5% |
| 25-03-31 | 58.03 | ▲1.39 | ▲2.45% |
| 25-03-28 | 56.64 | ▲0.45 | ▲0.8% |
| 25-03-27 | 56.19 | ▼-0.39 | ▼-0.69% |
| 25-03-26 | 56.58 | ▲0.94 | ▲1.69% |
| 25-03-25 | 55.64 | ▼-0.68 | ▼-1.21% |
| 25-03-24 | 56.32 | ▲0.52 | ▲0.93% |
| 25-03-21 | 55.79 | ▼-0.68 | ▼-1.2% |
| 25-03-20 | 56.47 | ▲0.01 | ▲0.02% |
| 25-03-19 | 56.46 | ▼-0.55 | ▼-0.96% |
| 25-03-18 | 57.01 | ▼-0.03 | ▼-0.05% |
| 25-03-17 | 57.04 | ▲0.24 | ▲0.42% |
| 25-03-14 | 56.80 | ▲0.93 | ▲1.66% |
| 25-03-13 | 55.87 | ▼-0.52 | ▼-0.92% |
| 25-03-12 | 56.38 | ▼-0.36 | ▼-0.63% |
| 25-03-11 | 56.74 | ▼-1.73 | ▼-2.96% |
| 25-03-10 | 58.47 | ▼-0.02 | ▼-0.03% |
| 25-03-07 | 58.49 | ▲1.09 | ▲1.9% |
| 25-03-06 | 57.40 | ▼-0.78 | ▼-1.34% |
| 25-03-05 | 58.18 | ▲0.37 | ▲0.64% |
| 25-03-04 | 57.82 | ▲0.28 | ▲0.49% |
| 25-03-03 | 57.53 | ▲0.47 | ▲0.82% |
| 25-02-28 | 57.07 | ▲0.49 | ▲0.87% |
| 25-02-27 | 56.57 | ▲0.49 | ▲0.87% |
| 25-02-26 | 56.08 | ▼-0.19 | ▼-0.34% |
| 25-02-25 | 56.27 | ▼-0.88 | ▼-1.54% |
| 25-02-21 | 57.14 | ▲0.62 | ▲1.1% |
| 25-02-20 | 56.53 | ▲0.83 | ▲1.49% |
| 25-02-19 | 55.70 | ▲0.52 | ▲0.94% |
| 25-02-18 | 55.18 | ▲0.64 | ▲1.17% |
| 25-02-14 | 54.54 | ▼-0.42 | ▼-0.76% |
| 25-02-13 | 54.95 | ▲0.86 | ▲1.59% |
| 25-02-12 | 54.10 | ▼-0.23 | ▼-0.42% |
| 25-02-11 | 54.33 | ▲0.41 | ▲0.76% |
| 25-02-10 | 53.93 | ▼-0.19 | ▼-0.35% |
| 25-02-07 | 54.12 | ▼-0.15 | ▼-0.28% |
| 25-02-06 | 54.27 | ▼-0.20 | ▼-0.37% |
| 25-02-05 | 54.47 | ▲0.37 | ▲0.68% |
| 25-02-04 | 54.10 | ▼-0.42 | ▼-0.77% |
| 25-02-03 | 54.52 | ▼-0.11 | ▼-0.2% |
| 25-01-31 | 54.64 | ▲0.38 | ▲0.7% |
| 25-01-30 | 54.25 | ▲0.12 | ▲0.22% |
| 25-01-29 | 54.13 | ▼-0.87 | ▼-1.58% |
| 25-01-28 | 55.00 | ▼-1.02 | ▼-1.82% |
| 25-01-27 | 56.02 | ▲1.67 | ▲3.07% |
| 25-01-24 | 54.36 | ▲0.20 | ▲0.37% |
| 25-01-23 | 54.16 | ▲0.19 | ▲0.35% |
| 25-01-22 | 53.97 | ▼-1.31 | ▼-2.37% |
| 25-01-21 | 55.28 | ▲0.70 | ▲1.28% |
| 25-01-17 | 54.58 | ▲0.01 | ▲0.02% |
| 25-01-16 | 54.57 | ▲1.48 | ▲2.79% |
| 25-01-15 | 53.09 | ▼-0.09 | ▼-0.17% |
| 25-01-14 | 53.18 | ▲0.71 | ▲1.35% |
| 25-01-13 | 52.47 | ▲0.75 | ▲1.45% |
| 25-01-10 | 51.72 | ▼-0.73 | ▼-1.39% |
| 25-01-08 | 52.45 | ▼-0.06 | ▼-0.11% |
| 25-01-07 | 52.51 | ▼-0.20 | ▼-0.38% |
| 25-01-06 | 52.71 | ▼-0.46 | ▼-0.87% |
| 25-01-03 | 53.18 | ▲0.58 | ▲1.1% |
| 25-01-02 | 52.59 | ▼-0.81 | ▼-1.52% |
| 24-12-31 | 53.41 | ▲0.66 | ▲1.25% |
| 24-12-30 | 52.74 | ▲0.08 | ▲0.15% |
| 24-12-27 | 52.66 | ▼-0.47 | ▼-0.88% |
| 24-12-26 | 53.13 | ▼-0.11 | ▼-0.21% |
| 24-12-24 | 53.24 | ▲0.18 | ▲0.34% |
| 24-12-23 | 53.06 | ▲0.26 | ▲0.49% |
| 24-12-20 | 52.81 | ▲0.99 | ▲1.91% |
| 24-12-19 | 51.81 | ▼-1.04 | ▼-1.97% |
| 24-12-18 | 52.85 | ▼-1.67 | ▼-3.06% |
| 24-12-17 | 54.52 | ▼-0.03 | ▼-0.05% |
| 24-12-16 | 54.56 | ▼-0.76 | ▼-1.37% |
| 24-12-13 | 55.32 | ▲0.10 | ▲0.18% |
| 24-12-12 | 55.21 | ▼-0.10 | ▼-0.18% |
| 24-12-11 | 55.32 | ▼-0.45 | ▼-0.81% |
| 24-12-10 | 55.77 | ▼-0.64 | ▼-1.13% |
| 24-12-09 | 56.41 | ▲0.20 | ▲0.36% |
| 24-12-06 | 56.20 | ▲0.13 | ▲0.23% |
| 24-12-05 | 56.07 | ▼-0.06 | ▼-0.11% |
| 24-12-04 | 56.14 | ▲0.09 | ▲0.16% |
| 24-12-03 | 56.04 | ▼-0.62 | ▼-1.09% |
| 24-12-02 | 56.66 | ▼-1.23 | ▼-2.12% |
| 24-11-29 | 57.89 | ▼-0.51 | ▼-0.87% |
| 24-11-27 | 58.40 | ▲0.69 | ▲1.2% |
| 24-11-26 | 57.71 | ▲0.33 | ▲0.58% |
| 24-11-25 | 57.38 | ▼-0.04 | ▼-0.07% |
| 24-11-22 | 57.43 | ▲0.03 | ▲0.05% |
| 24-11-21 | 57.40 | ▲0.49 | ▲0.86% |
| 24-11-20 | 56.91 | ▼-0.28 | ▼-0.49% |
| 24-11-19 | 57.19 | ▲0.45 | ▲0.79% |
| 24-11-18 | 56.74 | ▲0.27 | ▲0.48% |
| 24-11-15 | 56.47 | ▲0.44 | ▲0.79% |
| 24-11-14 | 56.04 | ▼-0.85 | ▼-1.49% |
| 24-11-13 | 56.88 | ▼-0.15 | ▼-0.26% |
| 24-11-12 | 57.03 | ▼-0.53 | ▼-0.92% |
| 24-11-08 | 57.57 | ▲1.15 | ▲2.04% |
| 24-11-07 | 56.42 | ▼-0.48 | ▼-0.84% |
| 24-11-06 | 56.90 | ▼-1.82 | ▼-3.1% |
| 24-11-05 | 58.72 | ▼-0.42 | ▼-0.71% |
| 24-11-04 | 59.14 | ▲0.31 | ▲0.53% |
| 24-11-01 | 58.83 | ▼-0.59 | ▼-0.99% |
| 24-10-31 | 59.42 | ▼-1.16 | ▼-1.91% |
| 24-10-30 | 60.58 | ▲0.12 | ▲0.2% |
| 24-10-29 | 60.46 | ▼-0.89 | ▼-1.45% |
| 24-10-28 | 61.36 | ▲0.02 | ▲0.03% |
| 24-10-25 | 61.33 | ▼-2.00 | ▼-3.16% |
| 24-10-24 | 63.33 | ▼-0.88 | ▼-1.37% |
| 24-10-23 | 64.21 | ▲0.48 | ▲0.75% |
| 24-10-22 | 63.72 | ▼-0.04 | ▼-0.06% |
| 24-10-21 | 63.76 | ▼-0.96 | ▼-1.48% |
| 24-10-18 | 64.73 | ▲0.69 | ▲1.08% |
| 24-10-17 | 64.04 | ▼-0.13 | ▼-0.2% |
| 24-10-16 | 64.17 | ▲0.90 | ▲1.42% |
| 24-10-15 | 63.27 | ▲1.52 | ▲2.46% |
| 24-10-11 | 61.75 | ▲0.26 | ▲0.42% |
| 24-10-10 | 61.49 | ▼-0.35 | ▼-0.57% |
| 24-10-09 | 61.84 | ▲0.26 | ▲0.42% |
| 24-10-08 | 61.58 | ▼-0.12 | ▼-0.19% |
| 24-10-07 | 61.70 | ▼-0.37 | ▼-0.6% |
| 24-10-04 | 62.07 | ▼-0.39 | ▼-0.62% |
| 24-10-03 | 62.46 | ▼-0.03 | ▼-0.05% |
| 24-10-02 | 62.49 | ▼-0.51 | ▼-0.81% |
| 24-10-01 | 63.00 | ▼-0.42 | ▼-0.66% |
| 24-09-30 | 63.43 | ▲0.67 | ▲1.07% |
| 24-09-27 | 62.76 | ▲0.23 | ▲0.37% |
| 24-09-26 | 62.52 | ▼-0.13 | ▼-0.21% |
| 24-09-25 | 62.65 | ▲0.06 | ▲0.1% |
| 24-09-24 | 62.59 | ▲0.26 | ▲0.42% |
| 24-09-23 | 62.34 | ▲1.07 | ▲1.75% |
| 24-09-20 | 61.27 | ▲0.54 | ▲0.89% |
| 24-09-19 | 60.73 | ▼-1.44 | ▼-2.32% |
| 24-09-18 | 62.17 | ▼-0.34 | ▼-0.54% |
| 24-09-17 | 62.50 | ▼-0.19 | ▼-0.3% |
| 24-09-16 | 62.69 | -0.00 | -0% |
| 24-09-13 | 62.69 | ▲0.28 | ▲0.45% |
| 24-09-12 | 62.41 | ▼-0.26 | ▼-0.41% |
| 24-09-11 | 62.67 | ▼-0.16 | ▼-0.25% |
| 24-09-10 | 62.83 | ▼-0.14 | ▼-0.22% |
| 24-09-09 | 62.97 | ▲0.56 | ▲0.9% |
| 24-09-06 | 62.41 | ▲0.13 | ▲0.21% |
| 24-09-05 | 62.28 | ▼-0.47 | ▼-0.75% |
| 24-09-04 | 62.75 | ▲0.50 | ▲0.8% |
| 24-09-03 | 62.25 | ▲0.10 | ▲0.16% |
| 24-08-30 | 62.15 | ▲0.73 | ▲1.19% |
| 24-08-29 | 61.42 | ▼-0.64 | ▼-1.03% |
| 24-08-28 | 62.06 | ▼-0.11 | ▼-0.18% |
| 24-08-27 | 62.17 | ▲0.45 | ▲0.73% |
| 24-08-26 | 61.72 | ▲0.66 | ▲1.08% |
| 24-08-23 | 61.07 | ▲0.67 | ▲1.11% |
| 24-08-22 | 60.40 | ▼-0.52 | ▼-0.85% |
| 24-08-21 | 60.92 | ▲0.36 | ▲0.59% |
| 24-08-20 | 60.56 | ▼-0.32 | ▼-0.53% |
| 24-08-19 | 60.88 | ▲0.86 | ▲1.43% |
| 24-08-16 | 60.02 | ▲0.33 | ▲0.55% |
| 24-08-15 | 59.70 | ▼-0.49 | ▼-0.81% |
| 24-08-14 | 60.19 | ▼-0.15 | ▼-0.25% |
| 24-08-13 | 60.34 | -0.00 | -0% |
| 24-08-12 | 60.34 | ▼-0.25 | ▼-0.41% |
| 24-08-09 | 60.59 | ▲0.40 | ▲0.66% |
| 24-08-08 | 60.19 | ▼-0.13 | ▼-0.22% |
| 24-08-07 | 60.32 | ▼-0.06 | ▼-0.1% |
| 24-08-06 | 60.38 | ▲0.97 | ▲1.63% |
| 24-08-05 | 59.41 | ▲0.05 | ▲0.08% |
| 24-08-02 | 59.35 | ▲1.40 | ▲2.42% |
| 24-08-01 | 57.95 | ▲0.51 | ▲0.89% |
| 24-07-31 | 57.44 | ▼-0.95 | ▼-1.63% |
| 24-07-30 | 58.39 | ▲0.16 | ▲0.27% |
| 24-07-29 | 58.23 | ▲0.16 | ▲0.28% |
| 24-07-26 | 58.07 | ▲0.66 | ▲1.15% |
| 24-07-25 | 57.41 | ▲0.16 | ▲0.28% |
| 24-07-24 | 57.25 | ▼-0.25 | ▼-0.43% |
| 24-07-23 | 57.49 | ▼-0.04 | ▼-0.07% |
| 24-07-22 | 57.54 | ▼-0.02 | ▼-0.03% |
| 24-07-19 | 57.56 | ▼-0.19 | ▼-0.33% |
| 24-07-18 | 57.74 | ▲0.15 | ▲0.26% |
| 24-07-17 | 57.59 | ▲1.20 | ▲2.13% |
| 24-07-16 | 56.39 | ▲0.38 | ▲0.68% |
| 24-07-15 | 56.01 | ▲0.32 | ▲0.57% |
| 24-07-12 | 55.69 | ▲0.73 | ▲1.33% |
| 24-07-11 | 54.96 | ▲1.36 | ▲2.54% |
| 24-07-10 | 53.59 | ▲0.78 | ▲1.48% |
| 24-07-09 | 52.81 | ▼-0.36 | ▼-0.68% |
| 24-07-08 | 53.18 | ▲0.09 | ▲0.17% |
| 24-07-05 | 53.08 | ▲0.63 | ▲1.2% |
| 24-07-03 | 52.45 | ▲0.06 | ▲0.11% |
| 24-07-02 | 52.39 | ▲0.02 | ▲0.04% |
| 24-07-01 | 52.37 | ▼-0.42 | ▼-0.8% |
| 24-06-28 | 52.79 | ▲0.48 | ▲0.92% |
| 24-06-27 | 52.31 | ▼-0.38 | ▼-0.72% |
| 24-06-26 | 52.69 | ▼-0.22 | ▼-0.42% |
| 24-06-25 | 52.91 | ▼-0.72 | ▼-1.34% |
| 24-06-24 | 53.63 | ▲0.47 | ▲0.88% |
| 24-06-21 | 53.16 | ▲0.16 | ▲0.3% |
| 24-06-20 | 53.00 | ▼-0.09 | ▼-0.17% |
| 24-06-18 | 53.09 | ▲0.01 | ▲0.02% |
| 24-06-17 | 53.08 | ▼-0.23 | ▼-0.43% |
| 24-06-14 | 53.31 | ▲0.09 | ▲0.17% |
| 24-06-13 | 53.22 | ▲0.52 | ▲0.99% |
| 24-06-12 | 52.70 | ▲0.45 | ▲0.86% |
| 24-06-11 | 52.25 | ▼-0.49 | ▼-0.93% |
| 24-06-10 | 52.74 | ▼-0.56 | ▼-1.05% |
| 24-06-07 | 53.30 | ▼-0.93 | ▼-1.71% |
| 24-06-06 | 54.23 | ▲0.22 | ▲0.41% |
| 24-06-05 | 54.01 | ▼-0.41 | ▼-0.75% |
| 24-06-04 | 54.42 | ▲1.16 | ▲2.18% |
| 24-06-03 | 53.26 | ▲0.16 | ▲0.3% |
| 24-05-31 | 53.10 | ▲1.47 | ▲2.85% |
| 24-05-30 | 51.63 | ▲0.44 | ▲0.86% |
| 24-05-29 | 51.19 | ▼-0.37 | ▼-0.72% |
| 24-05-28 | 51.56 | ▼-0.58 | ▼-1.11% |
| 24-05-24 | 52.14 | ▼-0.17 | ▼-0.32% |
| 24-05-23 | 52.31 | ▼-1.36 | ▼-2.53% |
| 24-05-22 | 53.67 | ▼-1.46 | ▼-2.65% |
| 24-05-21 | 55.13 | ▲0.11 | ▲0.2% |
| 24-05-20 | 55.02 | ▼-0.10 | ▼-0.18% |
| 24-05-17 | 55.12 | ▼-0.12 | ▼-0.22% |
| 24-05-16 | 55.24 | ▲0.15 | ▲0.27% |
| 24-05-15 | 55.10 | ▲0.19 | ▲0.35% |
| 24-05-14 | 54.91 | ▼-0.05 | ▼-0.09% |
| 24-05-13 | 54.95 | ▼-0.08 | ▼-0.15% |
| 24-05-10 | 55.03 | ▲0.40 | ▲0.73% |
| 24-05-09 | 54.63 | ▼-0.22 | ▼-0.4% |
| 24-05-08 | 54.85 | ▼-0.16 | ▼-0.29% |
| 24-05-07 | 55.01 | ▼-0.40 | ▼-0.72% |
| 24-05-06 | 55.41 | ▲0.19 | ▲0.34% |
| 24-05-03 | 55.22 | ▲1.10 | ▲2.03% |
| 24-05-01 | 54.13 | ▲0.57 | ▲1.06% |
| 24-04-30 | 53.56 | ▼-0.68 | ▼-1.25% |
| 24-04-29 | 54.24 | ▲0.48 | ▲0.89% |
| 24-04-26 | 53.76 | ▼-0.01 | ▼-0.02% |
| 24-04-25 | 53.77 | ▲0.09 | ▲0.17% |
| 24-04-24 | 53.68 | ▲0.30 | ▲0.56% |
| 24-04-23 | 53.38 | ▲0.08 | ▲0.15% |
| 24-04-22 | 53.30 | ▲0.33 | ▲0.62% |
| 24-04-19 | 52.97 | ▲0.98 | ▲1.89% |