[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Paycom Software : 페이콤소프트웨어 ( PAYC:US )
218.49USD ▲ 2.79 (1.29%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 218.49 | ▲2.79 | ▲1.29% |
| 25-04-11 | 215.70 | ▲5.37 | ▲2.55% |
| 25-04-10 | 210.33 | ▼-7.85 | ▼-3.6% |
| 25-04-09 | 218.18 | ▲25.33 | ▲13.13% |
| 25-04-08 | 192.85 | ▼-5.33 | ▼-2.69% |
| 25-04-04 | 198.18 | ▼-15.29 | ▼-7.16% |
| 25-04-03 | 213.47 | ▼-5.10 | ▼-2.33% |
| 25-04-02 | 218.57 | ▼-2.40 | ▼-1.09% |
| 25-04-01 | 220.97 | ▲2.08 | ▲0.95% |
| 25-03-31 | 218.89 | ▲0.17 | ▲0.08% |
| 25-03-28 | 218.72 | ▼-6.84 | ▼-3.03% |
| 25-03-27 | 225.56 | ▲2.75 | ▲1.23% |
| 25-03-26 | 222.81 | ▼-0.24 | ▼-0.11% |
| 25-03-25 | 223.05 | ▼-0.45 | ▼-0.2% |
| 25-03-24 | 223.50 | ▲4.87 | ▲2.23% |
| 25-03-21 | 218.63 | ▲3.13 | ▲1.45% |
| 25-03-20 | 215.50 | ▼-2.11 | ▼-0.97% |
| 25-03-19 | 217.61 | ▲0.22 | ▲0.1% |
| 25-03-18 | 217.40 | ▲1.55 | ▲0.72% |
| 25-03-17 | 215.85 | ▲7.80 | ▲3.75% |
| 25-03-14 | 208.05 | ▲5.21 | ▲2.57% |
| 25-03-13 | 202.84 | ▼-3.62 | ▼-1.75% |
| 25-03-12 | 206.46 | ▼-0.43 | ▼-0.21% |
| 25-03-11 | 206.89 | ▼-9.79 | ▼-4.52% |
| 25-03-10 | 216.68 | ▲3.65 | ▲1.71% |
| 25-03-07 | 213.03 | ▲9.16 | ▲4.49% |
| 25-03-06 | 203.87 | ▼-13.53 | ▼-6.22% |
| 25-03-05 | 217.40 | ▲0.12 | ▲0.06% |
| 25-03-04 | 217.28 | ▼-3.51 | ▼-1.59% |
| 25-03-03 | 220.79 | ▲1.59 | ▲0.73% |
| 25-02-28 | 219.20 | ▲2.85 | ▲1.32% |
| 25-02-27 | 216.36 | ▼-3.18 | ▼-1.45% |
| 25-02-26 | 219.53 | ▲0.57 | ▲0.26% |
| 25-02-25 | 218.96 | ▲5.71 | ▲2.68% |
| 25-02-21 | 213.25 | ▼-0.99 | ▼-0.46% |
| 25-02-20 | 214.24 | ▼-1.75 | ▼-0.81% |
| 25-02-19 | 215.99 | ▲2.48 | ▲1.16% |
| 25-02-18 | 213.52 | ▲3.72 | ▲1.77% |
| 25-02-14 | 209.79 | ▼-2.50 | ▼-1.18% |
| 25-02-13 | 212.29 | ▲4.60 | ▲2.21% |
| 25-02-12 | 207.69 | ▲4.65 | ▲2.29% |
| 25-02-11 | 203.04 | ▼-1.66 | ▼-0.81% |
| 25-02-10 | 204.70 | ▲4.97 | ▲2.49% |
| 25-02-07 | 199.73 | ▼-5.40 | ▼-2.63% |
| 25-02-06 | 205.12 | ▼-1.05 | ▼-0.51% |
| 25-02-05 | 206.17 | ▲0.91 | ▲0.44% |
| 25-02-04 | 205.26 | ▼-0.24 | ▼-0.12% |
| 25-02-03 | 205.50 | ▼-1.89 | ▼-0.91% |
| 25-01-31 | 207.39 | ▲2.36 | ▲1.15% |
| 25-01-30 | 205.03 | ▼-1.60 | ▼-0.77% |
| 25-01-29 | 206.63 | ▼-6.94 | ▼-3.25% |
| 25-01-28 | 213.57 | ▲0.84 | ▲0.39% |
| 25-01-27 | 212.73 | ▲5.25 | ▲2.53% |
| 25-01-24 | 207.48 | ▲2.33 | ▲1.14% |
| 25-01-23 | 205.15 | ▼-2.58 | ▼-1.24% |
| 25-01-22 | 207.73 | ▼-1.88 | ▼-0.9% |
| 25-01-21 | 209.61 | ▲1.01 | ▲0.48% |
| 25-01-17 | 208.60 | ▲0.51 | ▲0.25% |
| 25-01-16 | 208.09 | ▲2.75 | ▲1.34% |
| 25-01-15 | 205.35 | ▲2.28 | ▲1.12% |
| 25-01-14 | 203.07 | ▲2.45 | ▲1.22% |
| 25-01-13 | 200.62 | ▼-1.63 | ▼-0.81% |
| 25-01-10 | 202.25 | ▲2.56 | ▲1.28% |
| 25-01-08 | 199.69 | ▼-2.35 | ▼-1.16% |
| 25-01-07 | 202.03 | ▼-5.16 | ▼-2.49% |
| 25-01-06 | 207.20 | ▲4.94 | ▲2.44% |
| 25-01-03 | 202.26 | ▲1.11 | ▲0.55% |
| 25-01-02 | 201.15 | ▼-3.56 | ▼-1.74% |
| 24-12-31 | 204.71 | ▲0.29 | ▲0.14% |
| 24-12-30 | 204.42 | ▼-2.25 | ▼-1.09% |
| 24-12-27 | 206.67 | ▼-2.78 | ▼-1.33% |
| 24-12-26 | 209.45 | ▼-0.30 | ▼-0.14% |
| 24-12-24 | 209.75 | ▲2.76 | ▲1.33% |
| 24-12-23 | 206.99 | ▲0.43 | ▲0.21% |
| 24-12-20 | 206.56 | ▼-0.44 | ▼-0.21% |
| 24-12-19 | 207.00 | ▼-2.81 | ▼-1.34% |
| 24-12-18 | 209.81 | ▼-23.07 | ▼-9.91% |
| 24-12-17 | 232.88 | ▲1.32 | ▲0.57% |
| 24-12-16 | 231.56 | ▼-3.02 | ▼-1.29% |
| 24-12-13 | 234.58 | ▼-5.50 | ▼-2.29% |
| 24-12-12 | 240.08 | ▲0.39 | ▲0.16% |
| 24-12-11 | 239.69 | ▲4.07 | ▲1.73% |
| 24-12-10 | 235.62 | ▲0.50 | ▲0.21% |
| 24-12-09 | 235.12 | ▼-1.54 | ▼-0.65% |
| 24-12-06 | 236.65 | ▲4.85 | ▲2.09% |
| 24-12-05 | 231.80 | ▼-0.19 | ▼-0.08% |
| 24-12-04 | 231.99 | ▲2.11 | ▲0.92% |
| 24-12-03 | 229.88 | ▼-2.66 | ▼-1.14% |
| 24-12-02 | 232.54 | ▲0.62 | ▲0.27% |
| 24-11-29 | 231.92 | ▼-2.71 | ▼-1.16% |
| 24-11-27 | 234.63 | ▼-1.61 | ▼-0.68% |
| 24-11-26 | 236.24 | ▲1.52 | ▲0.65% |
| 24-11-25 | 234.72 | ▲4.39 | ▲1.91% |
| 24-11-22 | 230.33 | ▲3.26 | ▲1.44% |
| 24-11-21 | 227.07 | ▲7.17 | ▲3.26% |
| 24-11-20 | 219.90 | ▲3.13 | ▲1.44% |
| 24-11-19 | 216.77 | ▼-1.91 | ▼-0.87% |
| 24-11-18 | 218.68 | ▼-1.34 | ▼-0.61% |
| 24-11-15 | 220.02 | ▼-4.13 | ▼-1.84% |
| 24-11-14 | 224.15 | ▼-3.79 | ▼-1.66% |
| 24-11-13 | 227.93 | ▼-1.03 | ▼-0.45% |
| 24-11-12 | 228.96 | ▲1.53 | ▲0.67% |
| 24-11-11 | 227.44 | ▼-1.47 | ▼-0.64% |
| 24-11-08 | 228.91 | ▲1.97 | ▲0.87% |
| 24-11-07 | 226.94 | ▼-4.35 | ▼-1.88% |
| 24-11-06 | 231.29 | ▲12.42 | ▲5.67% |
| 24-11-05 | 218.87 | ▲8.21 | ▲3.9% |
| 24-11-04 | 210.67 | ▼-0.06 | ▼-0.03% |
| 24-11-01 | 210.73 | ▲0.52 | ▲0.25% |
| 24-10-31 | 210.21 | ▲37.56 | ▲21.75% |
| 24-10-30 | 172.65 | ▲4.80 | ▲2.86% |
| 24-10-29 | 167.85 | ▲0.34 | ▲0.2% |
| 24-10-28 | 167.51 | ▲2.80 | ▲1.7% |
| 24-10-25 | 164.71 | ▼-0.56 | ▼-0.34% |
| 24-10-24 | 165.27 | ▲0.84 | ▲0.51% |
| 24-10-23 | 164.43 | ▼-2.16 | ▼-1.3% |
| 24-10-22 | 166.59 | ▼-1.29 | ▼-0.77% |
| 24-10-21 | 167.88 | ▲1.84 | ▲1.11% |
| 24-10-18 | 166.04 | ▲0.91 | ▲0.55% |
| 24-10-17 | 165.13 | ▲1.49 | ▲0.91% |
| 24-10-16 | 163.64 | ▼-1.23 | ▼-0.75% |
| 24-10-15 | 164.87 | ▲0.31 | ▲0.19% |
| 24-10-14 | 164.57 | ▲1.88 | ▲1.16% |
| 24-10-11 | 162.68 | ▼-1.36 | ▼-0.83% |
| 24-10-10 | 164.04 | ▲0.76 | ▲0.47% |
| 24-10-09 | 163.28 | ▲3.28 | ▲2.05% |
| 24-10-08 | 160.00 | ▼-3.30 | ▼-2.02% |
| 24-10-07 | 163.30 | ▼-4.61 | ▼-2.75% |
| 24-10-04 | 167.91 | ▲1.18 | ▲0.71% |
| 24-10-03 | 166.73 | ▼-0.25 | ▼-0.15% |
| 24-10-02 | 166.98 | ▲0.56 | ▲0.34% |
| 24-10-01 | 166.42 | ▼-0.15 | ▼-0.09% |
| 24-09-30 | 166.57 | ▼-1.13 | ▼-0.67% |
| 24-09-27 | 167.70 | ▼-0.16 | ▼-0.1% |
| 24-09-26 | 167.86 | ▼-0.19 | ▼-0.11% |
| 24-09-25 | 168.04 | ▼-5.87 | ▼-3.38% |
| 24-09-24 | 173.91 | ▲1.41 | ▲0.82% |
| 24-09-23 | 172.50 | ▲2.18 | ▲1.28% |
| 24-09-20 | 170.32 | ▼-2.71 | ▼-1.57% |
| 24-09-19 | 173.03 | ▲1.88 | ▲1.1% |
| 24-09-18 | 171.15 | ▲2.20 | ▲1.3% |
| 24-09-17 | 168.95 | ▼-0.44 | ▼-0.26% |
| 24-09-16 | 169.39 | ▲0.11 | ▲0.06% |
| 24-09-13 | 169.27 | ▲1.72 | ▲1.03% |
| 24-09-12 | 167.56 | ▼-0.44 | ▼-0.26% |
| 24-09-11 | 168.00 | ▲0.47 | ▲0.28% |
| 24-09-10 | 167.53 | ▲4.04 | ▲2.47% |
| 24-09-09 | 163.49 | ▲8.48 | ▲5.47% |
| 24-09-06 | 155.01 | ▼-1.13 | ▼-0.72% |
| 24-09-05 | 156.14 | ▼-3.94 | ▼-2.46% |
| 24-09-04 | 160.08 | ▼-1.51 | ▼-0.93% |
| 24-09-03 | 161.59 | ▼-1.19 | ▼-0.73% |
| 24-08-30 | 162.78 | ▼-0.60 | ▼-0.37% |
| 24-08-29 | 163.39 | ▲0.07 | ▲0.04% |
| 24-08-28 | 163.31 | ▼-0.05 | ▼-0.03% |
| 24-08-27 | 163.36 | ▼-0.84 | ▼-0.51% |
| 24-08-26 | 164.20 | ▲0.73 | ▲0.45% |
| 24-08-23 | 163.47 | ▲3.54 | ▲2.21% |
| 24-08-22 | 159.93 | ▼-0.84 | ▼-0.52% |
| 24-08-21 | 160.78 | ▲2.38 | ▲1.5% |
| 24-08-20 | 158.40 | ▼-0.17 | ▼-0.11% |
| 24-08-19 | 158.57 | ▼-1.49 | ▼-0.93% |
| 24-08-16 | 160.06 | ▲0.73 | ▲0.46% |
| 24-08-15 | 159.33 | ▲4.26 | ▲2.75% |
| 24-08-14 | 155.07 | ▼-1.48 | ▼-0.95% |
| 24-08-13 | 156.55 | ▲3.01 | ▲1.96% |
| 24-08-12 | 153.54 | ▼-4.26 | ▼-2.7% |
| 24-08-09 | 157.80 | ▼-1.44 | ▼-0.9% |
| 24-08-08 | 159.25 | ▲6.41 | ▲4.19% |
| 24-08-07 | 152.83 | ▼-5.34 | ▼-3.38% |
| 24-08-06 | 158.17 | ▲0.55 | ▲0.35% |
| 24-08-05 | 157.62 | ▼-7.08 | ▼-4.3% |
| 24-08-02 | 164.70 | ▼-2.50 | ▼-1.5% |
| 24-08-01 | 167.20 | ▲0.71 | ▲0.43% |
| 24-07-31 | 166.49 | ▲0.55 | ▲0.33% |
| 24-07-30 | 165.94 | ▲1.61 | ▲0.98% |
| 24-07-29 | 164.33 | ▲0.14 | ▲0.09% |
| 24-07-26 | 164.19 | ▲1.31 | ▲0.8% |
| 24-07-25 | 162.88 | ▲4.20 | ▲2.65% |
| 24-07-24 | 158.68 | ▼-7.01 | ▼-4.23% |
| 24-07-23 | 165.69 | ▲5.47 | ▲3.41% |
| 24-07-22 | 160.22 | ▲2.04 | ▲1.29% |
| 24-07-19 | 158.18 | ▲3.55 | ▲2.3% |
| 24-07-18 | 154.63 | ▼-6.10 | ▼-3.8% |
| 24-07-17 | 160.73 | ▼-0.57 | ▼-0.35% |
| 24-07-16 | 161.30 | ▲5.21 | ▲3.34% |
| 24-07-15 | 156.09 | ▲7.46 | ▲5.02% |
| 24-07-12 | 148.63 | ▲4.35 | ▲3.01% |
| 24-07-11 | 144.28 | ▲3.91 | ▲2.79% |
| 24-07-10 | 140.37 | ▲0.30 | ▲0.21% |
| 24-07-09 | 140.07 | ▼-0.43 | ▼-0.31% |
| 24-07-08 | 140.50 | ▼-1.45 | ▼-1.02% |
| 24-07-05 | 141.95 | ▼-1.16 | ▼-0.81% |
| 24-07-03 | 143.11 | ▲0.97 | ▲0.68% |
| 24-07-02 | 142.14 | ▼-0.41 | ▼-0.29% |
| 24-07-01 | 142.55 | ▼-0.40 | ▼-0.28% |
| 24-06-28 | 142.95 | ▲1.11 | ▲0.78% |
| 24-06-27 | 141.84 | ▲0.80 | ▲0.57% |
| 24-06-26 | 141.04 | ▼-0.66 | ▼-0.47% |
| 24-06-25 | 141.70 | ▼-3.44 | ▼-2.37% |
| 24-06-24 | 145.14 | ▼-2.12 | ▼-1.44% |
| 24-06-21 | 147.26 | ▲1.56 | ▲1.07% |
| 24-06-20 | 145.70 | ▲3.74 | ▲2.63% |
| 24-06-18 | 141.96 | ▼-0.69 | ▼-0.48% |
| 24-06-17 | 142.66 | ▼-0.25 | ▼-0.17% |
| 24-06-14 | 142.91 | ▲1.50 | ▲1.06% |
| 24-06-13 | 141.42 | ▼-3.01 | ▼-2.08% |
| 24-06-12 | 144.42 | ▲0.94 | ▲0.66% |
| 24-06-11 | 143.48 | ▼-2.51 | ▼-1.72% |
| 24-06-10 | 145.99 | ▲0.73 | ▲0.5% |
| 24-06-07 | 145.26 | ▲0.07 | ▲0.05% |
| 24-06-06 | 145.19 | ▲0.53 | ▲0.37% |
| 24-06-05 | 144.66 | ▼-2.31 | ▼-1.57% |
| 24-06-04 | 146.97 | ▲1.69 | ▲1.16% |
| 24-06-03 | 145.28 | ▼-0.12 | ▼-0.08% |
| 24-05-31 | 145.40 | ▼-13.54 | ▼-8.52% |
| 24-05-30 | 158.94 | ▼-5.03 | ▼-3.07% |
| 24-05-29 | 163.97 | ▼-2.39 | ▼-1.44% |
| 24-05-28 | 166.36 | ▼-4.60 | ▼-2.69% |
| 24-05-24 | 170.96 | ▼-3.62 | ▼-2.07% |
| 24-05-23 | 174.58 | ▼-5.86 | ▼-3.25% |
| 24-05-22 | 180.44 | ▲0.69 | ▲0.38% |
| 24-05-21 | 179.75 | ▲0.09 | ▲0.05% |
| 24-05-20 | 179.66 | ▼-2.26 | ▼-1.24% |
| 24-05-17 | 181.92 | ▲1.00 | ▲0.55% |
| 24-05-16 | 180.92 | ▲3.52 | ▲1.98% |
| 24-05-15 | 177.40 | ▲2.48 | ▲1.42% |
| 24-05-14 | 174.92 | ▲0.81 | ▲0.47% |
| 24-05-13 | 174.11 | ▲0.46 | ▲0.26% |
| 24-05-10 | 173.65 | ▲0.05 | ▲0.03% |
| 24-05-09 | 173.60 | ▲1.29 | ▲0.75% |
| 24-05-08 | 172.31 | ▼-4.25 | ▼-2.41% |
| 24-05-07 | 176.56 | ▲1.86 | ▲1.06% |
| 24-05-06 | 174.70 | ▲3.31 | ▲1.93% |
| 24-05-03 | 171.39 | ▼-15.08 | ▼-8.09% |
| 24-05-01 | 186.47 | ▼-1.83 | ▼-0.97% |
| 24-04-30 | 188.30 | ▼-4.84 | ▼-2.51% |
| 24-04-29 | 193.14 | ▲4.24 | ▲2.24% |
| 24-04-26 | 188.90 | ▲2.78 | ▲1.49% |
| 24-04-25 | 186.12 | ▼-1.99 | ▼-1.06% |
| 24-04-24 | 188.11 | ▼-0.11 | ▼-0.06% |
| 24-04-23 | 188.22 | ▲1.19 | ▲0.64% |
| 24-04-22 | 187.03 | ▲3.44 | ▲1.87% |
| 24-04-19 | 183.59 | ▼-1.10 | ▼-0.6% |
| 24-04-18 | 184.69 | ▼-2.38 | ▼-1.27% |
| 24-04-17 | 187.07 | ▼-2.94 | ▼-1.55% |
| 24-04-16 | 190.00 | ▼-2.91 | ▼-1.51% |