[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Pool : ( POOL:US )
301.63USD ▼ -5.33 (-1.74%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 301.63 | ▼-5.33 | ▼-1.74% |
| 25-04-15 | 306.96 | ▼-4.59 | ▼-1.47% |
| 25-04-14 | 311.55 | ▲0.28 | ▲0.09% |
| 25-04-11 | 311.27 | ▲5.97 | ▲1.96% |
| 25-04-10 | 305.30 | ▼-8.26 | ▼-2.63% |
| 25-04-09 | 313.56 | ▲22.60 | ▲7.77% |
| 25-04-08 | 290.96 | ▼-12.12 | ▼-4% |
| 25-04-07 | 303.08 | ▼-11.97 | ▼-3.8% |
| 25-04-04 | 315.05 | ▲1.20 | ▲0.38% |
| 25-04-03 | 313.85 | ▼-11.81 | ▼-3.63% |
| 25-04-02 | 325.66 | ▲7.53 | ▲2.37% |
| 25-04-01 | 318.13 | ▼-0.22 | ▼-0.07% |
| 25-03-31 | 318.35 | ▲3.43 | ▲1.09% |
| 25-03-28 | 314.92 | ▼-9.26 | ▼-2.86% |
| 25-03-27 | 324.18 | ▼-2.75 | ▼-0.84% |
| 25-03-26 | 326.93 | ▲1.30 | ▲0.4% |
| 25-03-25 | 325.63 | ▼-0.31 | ▼-0.1% |
| 25-03-24 | 325.94 | ▲5.80 | ▲1.81% |
| 25-03-21 | 320.14 | ▼-0.20 | ▼-0.06% |
| 25-03-20 | 320.34 | ▼-1.88 | ▼-0.58% |
| 25-03-19 | 322.22 | ▼-2.78 | ▼-0.86% |
| 25-03-18 | 325.00 | ▼-2.06 | ▼-0.63% |
| 25-03-17 | 327.06 | ▼-0.15 | ▼-0.05% |
| 25-03-14 | 327.21 | ▲6.46 | ▲2.01% |
| 25-03-13 | 320.75 | ▼-12.59 | ▼-3.78% |
| 25-03-12 | 333.34 | ▼-10.22 | ▼-2.97% |
| 25-03-11 | 343.56 | ▼-20.56 | ▼-5.65% |
| 25-03-10 | 364.12 | ▼-0.19 | ▼-0.05% |
| 25-03-07 | 364.31 | ▲7.28 | ▲2.04% |
| 25-03-06 | 357.03 | ▲13.11 | ▲3.81% |
| 25-03-05 | 343.92 | ▲2.63 | ▲0.77% |
| 25-03-04 | 341.29 | ▼-2.89 | ▼-0.84% |
| 25-03-03 | 344.18 | ▼-2.82 | ▼-0.81% |
| 25-02-28 | 347.00 | ▲4.46 | ▲1.3% |
| 25-02-27 | 342.54 | ▼-5.20 | ▼-1.5% |
| 25-02-26 | 347.74 | ▼-0.98 | ▼-0.28% |
| 25-02-25 | 348.72 | ▲3.99 | ▲1.16% |
| 25-02-24 | 344.73 | ▲0.73 | ▲0.21% |
| 25-02-21 | 344.00 | ▼-0.32 | ▼-0.09% |
| 25-02-20 | 344.32 | ▲3.45 | ▲1.01% |
| 25-02-19 | 340.87 | ▼-2.63 | ▼-0.77% |
| 25-02-18 | 343.50 | ▼-0.78 | ▼-0.23% |
| 25-02-14 | 344.28 | ▲3.96 | ▲1.16% |
| 25-02-13 | 340.32 | ▲4.87 | ▲1.45% |
| 25-02-12 | 335.45 | ▼-0.90 | ▼-0.27% |
| 25-02-11 | 336.35 | ▲2.03 | ▲0.61% |
| 25-02-10 | 334.32 | ▲2.61 | ▲0.79% |
| 25-02-07 | 331.71 | ▼-6.30 | ▼-1.86% |
| 25-02-06 | 338.01 | ▼-1.19 | ▼-0.35% |
| 25-02-05 | 339.20 | ▼-0.15 | ▼-0.04% |
| 25-02-04 | 339.35 | ▲1.85 | ▲0.55% |
| 25-02-03 | 337.50 | ▼-6.75 | ▼-1.96% |
| 25-01-31 | 344.25 | ▼-4.37 | ▼-1.25% |
| 25-01-30 | 348.62 | ▲3.92 | ▲1.14% |
| 25-01-29 | 344.70 | ▼-5.45 | ▼-1.56% |
| 25-01-28 | 350.15 | ▼-9.88 | ▼-2.74% |
| 25-01-27 | 360.03 | ▲6.29 | ▲1.78% |
| 25-01-24 | 353.74 | ▼-8.32 | ▼-2.3% |
| 25-01-23 | 362.06 | ▲2.13 | ▲0.59% |
| 25-01-22 | 359.93 | ▲0.75 | ▲0.21% |
| 25-01-21 | 359.18 | ▲8.92 | ▲2.55% |
| 25-01-17 | 350.26 | ▲0.72 | ▲0.21% |
| 25-01-16 | 349.54 | ▲4.97 | ▲1.44% |
| 25-01-15 | 344.57 | ▲4.89 | ▲1.44% |
| 25-01-14 | 339.68 | ▲5.25 | ▲1.57% |
| 25-01-13 | 334.43 | ▲8.03 | ▲2.46% |
| 25-01-10 | 326.40 | ▲1.61 | ▲0.5% |
| 25-01-08 | 324.79 | ▼-3.18 | ▼-0.97% |
| 25-01-07 | 327.97 | ▼-4.54 | ▼-1.37% |
| 25-01-06 | 332.51 | ▼-4.76 | ▼-1.41% |
| 25-01-03 | 337.27 | ▲4.40 | ▲1.32% |
| 25-01-02 | 332.87 | ▼-8.07 | ▼-2.37% |
| 24-12-31 | 340.94 | ▲1.62 | ▲0.48% |
| 24-12-30 | 339.32 | ▼-5.78 | ▼-1.67% |
| 24-12-27 | 345.10 | ▼-4.78 | ▼-1.37% |
| 24-12-26 | 349.88 | ▼-1.77 | ▼-0.5% |
| 24-12-24 | 351.65 | ▲3.81 | ▲1.1% |
| 24-12-23 | 347.84 | ▼-1.20 | ▼-0.34% |
| 24-12-20 | 349.04 | ▲8.10 | ▲2.38% |
| 24-12-19 | 340.94 | ▼-2.79 | ▼-0.81% |
| 24-12-18 | 343.73 | ▼-14.82 | ▼-4.13% |
| 24-12-17 | 358.55 | ▼-3.80 | ▼-1.05% |
| 24-12-16 | 362.35 | ▼-0.60 | ▼-0.17% |
| 24-12-13 | 362.95 | ▼-6.59 | ▼-1.78% |
| 24-12-12 | 369.54 | ▼-6.12 | ▼-1.63% |
| 24-12-11 | 375.66 | ▲0.56 | ▲0.15% |
| 24-12-10 | 375.10 | ▼-5.22 | ▼-1.37% |
| 24-12-09 | 380.32 | ▲7.39 | ▲1.98% |
| 24-12-06 | 372.93 | ▼-1.42 | ▼-0.38% |
| 24-12-05 | 374.35 | ▲0.39 | ▲0.1% |
| 24-12-04 | 373.96 | ▼-2.38 | ▼-0.63% |
| 24-12-03 | 376.34 | ▲0.37 | ▲0.1% |
| 24-12-02 | 375.97 | ▼-1.12 | ▼-0.3% |
| 24-11-29 | 377.09 | ▲0.26 | ▲0.07% |
| 24-11-27 | 376.83 | ▼-1.71 | ▼-0.45% |
| 24-11-26 | 378.54 | ▼-11.49 | ▼-2.95% |
| 24-11-25 | 390.03 | ▲23.54 | ▲6.42% |
| 24-11-22 | 366.49 | ▲2.13 | ▲0.58% |
| 24-11-21 | 364.36 | ▲3.38 | ▲0.94% |
| 24-11-20 | 360.98 | ▼-1.73 | ▼-0.48% |
| 24-11-19 | 362.71 | ▲1.87 | ▲0.52% |
| 24-11-18 | 360.84 | ▲1.42 | ▲0.4% |
| 24-11-15 | 359.42 | ▲1.93 | ▲0.54% |
| 24-11-14 | 357.49 | ▲6.30 | ▲1.79% |
| 24-11-13 | 351.19 | ▼-5.29 | ▼-1.48% |
| 24-11-12 | 356.48 | ▼-18.51 | ▼-4.94% |
| 24-11-11 | 374.99 | ▲2.41 | ▲0.65% |
| 24-11-08 | 372.58 | ▲1.30 | ▲0.35% |
| 24-11-07 | 371.28 | ▲0.65 | ▲0.18% |
| 24-11-06 | 370.63 | ▲1.34 | ▲0.36% |
| 24-11-05 | 369.29 | ▲9.20 | ▲2.55% |
| 24-11-04 | 360.09 | ▼-2.97 | ▼-0.82% |
| 24-11-01 | 363.06 | ▲1.42 | ▲0.39% |
| 24-10-31 | 361.64 | ▼-2.81 | ▼-0.77% |
| 24-10-30 | 364.45 | ▲2.09 | ▲0.58% |
| 24-10-29 | 362.36 | ▼-7.53 | ▼-2.04% |
| 24-10-28 | 369.89 | ▲3.89 | ▲1.06% |
| 24-10-25 | 366.00 | ▼-11.33 | ▼-3% |
| 24-10-24 | 377.33 | ▲26.65 | ▲7.6% |
| 24-10-23 | 350.68 | ▼-0.10 | ▼-0.03% |
| 24-10-22 | 350.78 | ▼-8.20 | ▼-2.28% |
| 24-10-21 | 358.98 | ▼-11.43 | ▼-3.09% |
| 24-10-18 | 370.41 | ▲0.98 | ▲0.27% |
| 24-10-17 | 369.43 | ▼-2.55 | ▼-0.69% |
| 24-10-16 | 371.98 | ▲7.30 | ▲2% |
| 24-10-15 | 364.68 | ▼-3.63 | ▼-0.99% |
| 24-10-14 | 368.31 | ▲3.03 | ▲0.83% |
| 24-10-11 | 365.28 | ▲2.78 | ▲0.77% |
| 24-10-10 | 362.50 | ▼-3.24 | ▼-0.89% |
| 24-10-09 | 365.74 | ▲0.80 | ▲0.22% |
| 24-10-08 | 364.94 | ▲1.92 | ▲0.53% |
| 24-10-07 | 363.02 | ▼-0.89 | ▼-0.24% |
| 24-10-04 | 363.91 | ▼-7.54 | ▼-2.03% |
| 24-10-03 | 371.45 | ▼-1.32 | ▼-0.35% |
| 24-10-02 | 372.77 | ▼-2.84 | ▼-0.76% |
| 24-10-01 | 375.61 | ▼-1.19 | ▼-0.32% |
| 24-09-30 | 376.80 | ▲4.26 | ▲1.14% |
| 24-09-27 | 372.54 | ▲2.21 | ▲0.6% |
| 24-09-26 | 370.33 | ▲4.26 | ▲1.16% |
| 24-09-25 | 366.07 | ▼-5.84 | ▼-1.57% |
| 24-09-24 | 371.91 | ▲3.61 | ▲0.98% |
| 24-09-23 | 368.30 | ▲3.93 | ▲1.08% |
| 24-09-20 | 364.37 | ▼-7.72 | ▼-2.07% |
| 24-09-19 | 372.09 | ▲3.16 | ▲0.86% |
| 24-09-18 | 368.93 | ▼-2.93 | ▼-0.79% |
| 24-09-17 | 371.86 | ▲13.37 | ▲3.73% |
| 24-09-16 | 358.49 | ▲2.47 | ▲0.69% |
| 24-09-13 | 356.02 | ▲9.53 | ▲2.75% |
| 24-09-12 | 346.49 | ▲0.58 | ▲0.17% |
| 24-09-11 | 345.91 | ▼-0.49 | ▼-0.14% |
| 24-09-10 | 346.40 | ▼-0.08 | ▼-0.02% |
| 24-09-09 | 346.48 | ▲5.11 | ▲1.5% |
| 24-09-06 | 341.37 | ▼-0.60 | ▼-0.18% |
| 24-09-05 | 341.97 | ▼-2.56 | ▼-0.74% |
| 24-09-04 | 344.53 | ▲4.53 | ▲1.33% |
| 24-09-03 | 340.00 | ▼-11.62 | ▼-3.3% |
| 24-08-30 | 351.62 | ▲0.80 | ▲0.23% |
| 24-08-29 | 350.82 | ▲1.19 | ▲0.34% |
| 24-08-28 | 349.63 | ▼-2.29 | ▼-0.65% |
| 24-08-27 | 351.92 | ▼-4.70 | ▼-1.32% |
| 24-08-26 | 356.62 | ▼-1.90 | ▼-0.53% |
| 24-08-23 | 358.52 | ▲10.44 | ▲3% |
| 24-08-22 | 348.08 | ▼-2.92 | ▼-0.83% |
| 24-08-21 | 351.00 | ▲4.90 | ▲1.42% |
| 24-08-20 | 346.10 | ▲0.51 | ▲0.15% |
| 24-08-19 | 345.59 | ▲0.31 | ▲0.09% |
| 24-08-16 | 345.28 | ▼-1.81 | ▼-0.52% |
| 24-08-15 | 347.09 | ▲3.05 | ▲0.89% |
| 24-08-14 | 344.04 | ▼-3.86 | ▼-1.11% |
| 24-08-13 | 347.90 | ▲3.83 | ▲1.11% |
| 24-08-12 | 344.07 | ▼-5.14 | ▼-1.47% |
| 24-08-09 | 349.21 | ▼-1.52 | ▼-0.43% |
| 24-08-08 | 350.73 | ▲1.47 | ▲0.42% |
| 24-08-07 | 349.26 | ▼-5.27 | ▼-1.49% |
| 24-08-06 | 354.53 | ▲4.70 | ▲1.34% |
| 24-08-05 | 349.83 | ▼-3.56 | ▼-1.01% |
| 24-08-02 | 353.39 | ▼-12.17 | ▼-3.33% |
| 24-08-01 | 365.56 | ▼-8.48 | ▼-2.27% |
| 24-07-31 | 374.04 | ▲1.54 | ▲0.41% |
| 24-07-30 | 372.50 | ▲3.37 | ▲0.91% |
| 24-07-29 | 369.13 | ▼-2.69 | ▼-0.72% |
| 24-07-26 | 371.82 | ▲11.88 | ▲3.3% |
| 24-07-25 | 359.94 | ▲32.75 | ▲10.01% |
| 24-07-24 | 327.19 | ▼-10.87 | ▼-3.22% |
| 24-07-23 | 338.06 | ▲6.49 | ▲1.96% |
| 24-07-22 | 331.57 | ▲3.05 | ▲0.93% |
| 24-07-19 | 328.52 | ▼-2.12 | ▼-0.64% |
| 24-07-18 | 330.64 | ▼-5.79 | ▼-1.72% |
| 24-07-17 | 336.43 | ▼-0.47 | ▼-0.14% |
| 24-07-16 | 336.90 | ▲9.86 | ▲3.01% |
| 24-07-15 | 327.04 | ▼-1.36 | ▼-0.41% |
| 24-07-12 | 328.40 | ▲11.04 | ▲3.48% |
| 24-07-11 | 317.36 | ▲18.49 | ▲6.19% |
| 24-07-10 | 298.87 | ▲2.70 | ▲0.91% |
| 24-07-09 | 296.17 | ▼-8.31 | ▼-2.73% |
| 24-07-08 | 304.48 | ▲4.70 | ▲1.57% |
| 24-07-05 | 299.78 | ▼-1.31 | ▼-0.44% |
| 24-07-03 | 301.09 | ▼-0.16 | ▼-0.05% |
| 24-07-02 | 301.25 | ▼-6.84 | ▼-2.22% |
| 24-07-01 | 308.09 | ▲0.70 | ▲0.23% |
| 24-06-28 | 307.39 | ▲0.02 | ▲0.01% |
| 24-06-27 | 307.37 | ▼-5.13 | ▼-1.64% |
| 24-06-26 | 312.50 | ▲2.10 | ▲0.68% |
| 24-06-25 | 310.40 | ▼-27.31 | ▼-8.09% |
| 24-06-24 | 337.71 | ▲0.11 | ▲0.03% |
| 24-06-21 | 337.60 | ▲4.27 | ▲1.28% |
| 24-06-20 | 333.33 | ▼-4.50 | ▼-1.33% |
| 24-06-18 | 337.83 | ▼-5.71 | ▼-1.66% |
| 24-06-17 | 343.54 | ▲1.98 | ▲0.58% |
| 24-06-14 | 341.57 | ▼-1.44 | ▼-0.42% |
| 24-06-13 | 343.00 | ▼-3.38 | ▼-0.98% |
| 24-06-12 | 346.38 | ▲3.82 | ▲1.12% |
| 24-06-11 | 342.56 | ▲0.33 | ▲0.1% |
| 24-06-10 | 342.23 | ▲1.01 | ▲0.3% |
| 24-06-07 | 341.23 | ▼-5.90 | ▼-1.7% |
| 24-06-06 | 347.13 | ▼-8.98 | ▼-2.52% |
| 24-06-05 | 356.11 | ▲2.09 | ▲0.59% |
| 24-06-04 | 354.02 | ▼-6.91 | ▼-1.91% |
| 24-06-03 | 360.93 | ▼-2.50 | ▼-0.69% |
| 24-05-31 | 363.43 | ▲7.47 | ▲2.1% |
| 24-05-30 | 355.96 | ▲4.98 | ▲1.42% |
| 24-05-29 | 350.98 | ▼-5.88 | ▼-1.65% |
| 24-05-28 | 356.86 | ▼-5.77 | ▼-1.59% |
| 24-05-24 | 362.63 | ▼-2.37 | ▼-0.65% |
| 24-05-23 | 365.00 | ▼-2.46 | ▼-0.67% |
| 24-05-22 | 367.46 | ▼-3.57 | ▼-0.96% |
| 24-05-21 | 371.03 | ▲2.98 | ▲0.81% |
| 24-05-20 | 368.05 | ▲1.41 | ▲0.38% |
| 24-05-17 | 366.64 | ▼-3.28 | ▼-0.89% |
| 24-05-16 | 369.92 | ▼-12.87 | ▼-3.36% |
| 24-05-15 | 382.79 | ▲5.21 | ▲1.38% |
| 24-05-14 | 377.58 | ▲4.37 | ▲1.17% |
| 24-05-13 | 373.21 | ▼-1.26 | ▼-0.34% |
| 24-05-10 | 374.47 | ▲1.38 | ▲0.37% |
| 24-05-09 | 373.09 | ▲6.98 | ▲1.91% |
| 24-05-08 | 366.11 | ▼-6.79 | ▼-1.82% |
| 24-05-07 | 372.90 | ▲2.51 | ▲0.68% |
| 24-05-06 | 370.39 | ▲6.04 | ▲1.66% |
| 24-05-03 | 364.35 | ▲3.42 | ▲0.95% |
| 24-05-01 | 360.93 | ▼-1.44 | ▼-0.4% |
| 24-04-30 | 362.37 | ▼-6.42 | ▼-1.74% |
| 24-04-29 | 368.79 | ▼-2.74 | ▼-0.74% |
| 24-04-26 | 371.53 | ▲1.61 | ▲0.44% |
| 24-04-25 | 369.92 | ▼-7.09 | ▼-1.88% |
| 24-04-24 | 377.01 | ▲2.45 | ▲0.65% |
| 24-04-23 | 374.56 | ▲8.64 | ▲2.36% |
| 24-04-22 | 365.92 | ▲4.79 | ▲1.33% |
| 24-04-19 | 361.13 | ▼-1.74 | ▼-0.48% |
| 24-04-18 | 362.87 | ▼-1.71 | ▼-0.47% |