[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
PROS Holding : ( PRO:US )
15.81USD ▼ -0.62 (-3.77%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 15.81 | ▼-0.62 | ▼-3.77% |
| 25-04-15 | 16.43 | ▲0.23 | ▲1.42% |
| 25-04-14 | 16.20 | ▼-0.26 | ▼-1.58% |
| 25-04-11 | 16.46 | ▼-0.07 | ▼-0.42% |
| 25-04-10 | 16.53 | ▼-0.63 | ▼-3.67% |
| 25-04-09 | 17.16 | ▲1.90 | ▲12.45% |
| 25-04-08 | 15.26 | ▲0.22 | ▲1.46% |
| 25-04-07 | 15.04 | ▼-1.64 | ▼-9.83% |
| 25-04-04 | 16.68 | ▼-1.44 | ▼-7.95% |
| 25-04-03 | 18.12 | ▼-1.10 | ▼-5.72% |
| 25-04-02 | 19.22 | -0.00 | -0% |
| 25-04-01 | 19.22 | ▲0.19 | ▲1% |
| 25-03-31 | 19.03 | ▼-0.86 | ▼-4.32% |
| 25-03-28 | 19.89 | ▼-0.81 | ▼-3.91% |
| 25-03-27 | 20.70 | ▼-0.25 | ▼-1.19% |
| 25-03-26 | 20.95 | ▼-0.23 | ▼-1.09% |
| 25-03-25 | 21.18 | ▲0.02 | ▲0.09% |
| 25-03-24 | 21.16 | ▲0.56 | ▲2.72% |
| 25-03-21 | 20.60 | ▼-0.07 | ▼-0.34% |
| 25-03-20 | 20.67 | ▼-0.30 | ▼-1.43% |
| 25-03-19 | 20.97 | ▲0.44 | ▲2.14% |
| 25-03-18 | 20.53 | ▼-0.50 | ▼-2.38% |
| 25-03-17 | 21.03 | ▲0.42 | ▲2.04% |
| 25-03-14 | 20.61 | ▲0.47 | ▲2.33% |
| 25-03-13 | 20.14 | ▼-1.04 | ▼-4.91% |
| 25-03-12 | 21.18 | ▼-0.02 | ▼-0.09% |
| 25-03-11 | 21.20 | ▼-0.65 | ▼-2.97% |
| 25-03-10 | 21.85 | ▼-0.94 | ▼-4.12% |
| 25-03-07 | 22.79 | ▼-1.28 | ▼-5.32% |
| 25-03-06 | 24.07 | ▼-0.93 | ▼-3.72% |
| 25-03-05 | 25.00 | ▲1.48 | ▲6.29% |
| 25-03-04 | 23.52 | ▼-0.27 | ▼-1.13% |
| 25-03-03 | 23.79 | ▼-0.39 | ▼-1.61% |
| 25-02-28 | 24.18 | ▼-0.33 | ▼-1.35% |
| 25-02-27 | 24.51 | ▼-0.49 | ▼-1.96% |
| 25-02-26 | 25.00 | ▼-0.02 | ▼-0.08% |
| 25-02-25 | 25.02 | ▼-0.28 | ▼-1.11% |
| 25-02-24 | 25.30 | ▼-1.03 | ▼-3.91% |
| 25-02-21 | 26.33 | -0.00 | -0% |
| 25-02-20 | 26.33 | ▼-0.13 | ▼-0.49% |
| 25-02-19 | 26.46 | ▼-0.79 | ▼-2.9% |
| 25-02-18 | 27.25 | ▲0.29 | ▲1.08% |
| 25-02-14 | 26.96 | ▼-0.30 | ▼-1.1% |
| 25-02-13 | 27.26 | ▼-0.03 | ▼-0.11% |
| 25-02-12 | 27.29 | ▲0.22 | ▲0.81% |
| 25-02-11 | 27.07 | ▼-0.32 | ▼-1.17% |
| 25-02-10 | 27.39 | ▲0.10 | ▲0.37% |
| 25-02-07 | 27.29 | ▲2.37 | ▲9.51% |
| 25-02-06 | 24.92 | ▼-0.38 | ▼-1.5% |
| 25-02-05 | 25.30 | ▲0.62 | ▲2.51% |
| 25-02-04 | 24.68 | ▲0.65 | ▲2.7% |
| 25-02-03 | 24.03 | ▲0.41 | ▲1.74% |
| 25-01-31 | 23.62 | ▲0.16 | ▲0.68% |
| 25-01-30 | 23.46 | ▼-0.88 | ▼-3.62% |
| 25-01-29 | 24.34 | ▼-0.50 | ▼-2.01% |
| 25-01-28 | 24.84 | ▲0.61 | ▲2.52% |
| 25-01-27 | 24.23 | ▼-0.01 | ▼-0.04% |
| 25-01-24 | 24.24 | ▼-0.06 | ▼-0.25% |
| 25-01-23 | 24.30 | ▲0.37 | ▲1.55% |
| 25-01-22 | 23.93 | ▲0.19 | ▲0.8% |
| 25-01-21 | 23.74 | ▲1.39 | ▲6.22% |
| 25-01-17 | 22.35 | ▲0.63 | ▲2.9% |
| 25-01-16 | 21.72 | ▼-0.53 | ▼-2.38% |
| 25-01-15 | 22.25 | ▲0.30 | ▲1.37% |
| 25-01-14 | 21.95 | ▲0.36 | ▲1.67% |
| 25-01-13 | 21.59 | ▼-0.32 | ▼-1.46% |
| 25-01-10 | 21.91 | ▲0.17 | ▲0.78% |
| 25-01-08 | 21.74 | ▼-0.07 | ▼-0.32% |
| 25-01-07 | 21.81 | ▼-0.27 | ▼-1.22% |
| 25-01-06 | 22.08 | ▲0.15 | ▲0.68% |
| 25-01-03 | 21.93 | ▲0.44 | ▲2.05% |
| 25-01-02 | 21.49 | ▼-0.47 | ▼-2.14% |
| 24-12-31 | 21.96 | ▲0.12 | ▲0.55% |
| 24-12-30 | 21.84 | ▼-0.25 | ▼-1.13% |
| 24-12-27 | 22.09 | ▼-0.74 | ▼-3.24% |
| 24-12-26 | 22.83 | ▲0.28 | ▲1.24% |
| 24-12-24 | 22.55 | ▲0.04 | ▲0.18% |
| 24-12-23 | 22.51 | ▲0.01 | ▲0.04% |
| 24-12-20 | 22.50 | ▼-0.17 | ▼-0.75% |
| 24-12-19 | 22.67 | ▼-0.18 | ▼-0.79% |
| 24-12-18 | 22.85 | ▼-1.12 | ▼-4.67% |
| 24-12-17 | 23.97 | ▼-0.41 | ▼-1.68% |
| 24-12-16 | 24.38 | ▲0.92 | ▲3.92% |
| 24-12-13 | 23.46 | ▼-1.23 | ▼-4.98% |
| 24-12-12 | 24.69 | ▲0.37 | ▲1.52% |
| 24-12-11 | 24.32 | ▼-0.46 | ▼-1.86% |
| 24-12-10 | 24.78 | ▲0.41 | ▲1.68% |
| 24-12-09 | 24.37 | ▼-0.47 | ▼-1.89% |
| 24-12-06 | 24.84 | ▲0.11 | ▲0.44% |
| 24-12-05 | 24.73 | ▼-0.67 | ▼-2.64% |
| 24-12-04 | 25.40 | ▲3.05 | ▲13.65% |
| 24-12-03 | 22.35 | ▼-1.41 | ▼-5.93% |
| 24-12-02 | 23.76 | ▲0.59 | ▲2.55% |
| 24-11-29 | 23.17 | ▼-0.10 | ▼-0.43% |
| 24-11-27 | 23.27 | ▲0.27 | ▲1.17% |
| 24-11-26 | 23.00 | ▼-1.05 | ▼-4.37% |
| 24-11-25 | 24.05 | ▲0.13 | ▲0.54% |
| 24-11-22 | 23.92 | ▲0.29 | ▲1.23% |
| 24-11-21 | 23.63 | ▲1.11 | ▲4.93% |
| 24-11-20 | 22.52 | ▲0.37 | ▲1.67% |
| 24-11-19 | 22.15 | ▲0.51 | ▲2.36% |
| 24-11-18 | 21.64 | ▼-1.10 | ▼-4.84% |
| 24-11-15 | 22.74 | ▼-0.61 | ▼-2.61% |
| 24-11-14 | 23.35 | ▲0.02 | ▲0.09% |
| 24-11-13 | 23.33 | ▲0.23 | ▲1% |
| 24-11-12 | 23.10 | ▲0.43 | ▲1.9% |
| 24-11-11 | 22.67 | ▲0.19 | ▲0.85% |
| 24-11-08 | 22.48 | ▼-0.78 | ▼-3.35% |
| 24-11-07 | 23.26 | ▲0.16 | ▲0.69% |
| 24-11-06 | 23.10 | ▲1.78 | ▲8.35% |
| 24-11-05 | 21.32 | ▲0.59 | ▲2.85% |
| 24-11-04 | 20.73 | ▼-0.22 | ▼-1.05% |
| 24-11-01 | 20.95 | ▲1.15 | ▲5.81% |
| 24-10-31 | 19.80 | ▼-1.05 | ▼-5.04% |
| 24-10-30 | 20.85 | ▲1.47 | ▲7.59% |
| 24-10-29 | 19.38 | ▲0.31 | ▲1.63% |
| 24-10-28 | 19.07 | ▲0.51 | ▲2.75% |
| 24-10-25 | 18.56 | ▲0.42 | ▲2.32% |
| 24-10-24 | 18.14 | ▲0.45 | ▲2.54% |
| 24-10-23 | 17.69 | ▼-0.30 | ▼-1.67% |
| 24-10-22 | 17.99 | ▼-0.65 | ▼-3.49% |
| 24-10-21 | 18.64 | ▼-1.04 | ▼-5.28% |
| 24-10-18 | 19.68 | ▲0.17 | ▲0.87% |
| 24-10-17 | 19.51 | ▲0.54 | ▲2.85% |
| 24-10-16 | 18.97 | ▲0.31 | ▲1.66% |
| 24-10-15 | 18.66 | ▲0.07 | ▲0.38% |
| 24-10-14 | 18.59 | ▼-0.06 | ▼-0.32% |
| 24-10-11 | 18.65 | ▲0.18 | ▲0.97% |
| 24-10-10 | 18.47 | ▲0.19 | ▲1.04% |
| 24-10-09 | 18.28 | ▲0.32 | ▲1.78% |
| 24-10-08 | 17.96 | ▲0.14 | ▲0.79% |
| 24-10-07 | 17.82 | ▼-0.54 | ▼-2.94% |
| 24-10-04 | 18.36 | ▲0.56 | ▲3.15% |
| 24-10-03 | 17.80 | ▼-0.26 | ▼-1.44% |
| 24-10-02 | 18.06 | ▲0.03 | ▲0.17% |
| 24-10-01 | 18.03 | ▼-0.49 | ▼-2.65% |
| 24-09-30 | 18.52 | ▼-0.33 | ▼-1.75% |
| 24-09-27 | 18.85 | ▼-0.29 | ▼-1.52% |
| 24-09-26 | 19.14 | ▲0.52 | ▲2.79% |
| 24-09-25 | 18.62 | ▲0.01 | ▲0.05% |
| 24-09-24 | 18.61 | ▲0.21 | ▲1.14% |
| 24-09-23 | 18.40 | ▼-0.21 | ▼-1.13% |
| 24-09-20 | 18.61 | ▼-0.60 | ▼-3.12% |
| 24-09-19 | 19.21 | ▲1.40 | ▲7.86% |
| 24-09-18 | 17.81 | ▼-0.59 | ▼-3.21% |
| 24-09-17 | 18.40 | ▲1.10 | ▲6.36% |
| 24-09-16 | 17.30 | ▼-0.54 | ▼-3.03% |
| 24-09-13 | 17.84 | ▲0.63 | ▲3.66% |
| 24-09-12 | 17.21 | ▲0.21 | ▲1.24% |
| 24-09-11 | 17.00 | ▼-0.10 | ▼-0.58% |
| 24-09-10 | 17.10 | ▼-0.31 | ▼-1.78% |
| 24-09-09 | 17.41 | ▼-0.41 | ▼-2.3% |
| 24-09-06 | 17.82 | ▼-0.05 | ▼-0.28% |
| 24-09-05 | 17.87 | ▼-0.62 | ▼-3.35% |
| 24-09-04 | 18.49 | ▲0.15 | ▲0.82% |
| 24-09-03 | 18.34 | ▼-1.79 | ▼-8.89% |
| 24-08-30 | 20.13 | ▲0.12 | ▲0.6% |
| 24-08-29 | 20.01 | ▲0.97 | ▲5.09% |
| 24-08-28 | 19.04 | ▼-0.16 | ▼-0.83% |
| 24-08-27 | 19.20 | ▲0.05 | ▲0.26% |
| 24-08-26 | 19.15 | -0.00 | -0% |
| 24-08-23 | 19.15 | ▲0.43 | ▲2.3% |
| 24-08-22 | 18.72 | ▼-0.36 | ▼-1.89% |
| 24-08-21 | 19.08 | ▼-0.14 | ▼-0.73% |
| 24-08-20 | 19.22 | ▼-0.28 | ▼-1.44% |
| 24-08-19 | 19.50 | ▲0.50 | ▲2.63% |
| 24-08-16 | 19.00 | ▼-0.03 | ▼-0.16% |
| 24-08-15 | 19.03 | ▲0.16 | ▲0.85% |
| 24-08-14 | 18.87 | ▼-0.14 | ▼-0.74% |
| 24-08-13 | 19.01 | ▲0.06 | ▲0.32% |
| 24-08-12 | 18.95 | ▲0.10 | ▲0.53% |
| 24-08-09 | 18.85 | ▼-1.23 | ▼-6.13% |
| 24-08-08 | 20.08 | ▲0.55 | ▲2.82% |
| 24-08-07 | 19.53 | ▼-0.45 | ▼-2.25% |
| 24-08-06 | 19.98 | ▼-0.97 | ▼-4.63% |
| 24-08-05 | 20.95 | ▼-1.69 | ▼-7.46% |
| 24-08-02 | 22.64 | ▼-0.92 | ▼-3.9% |
| 24-08-01 | 23.56 | ▼-0.54 | ▼-2.24% |
| 24-07-31 | 24.10 | ▼-1.37 | ▼-5.38% |
| 24-07-30 | 25.47 | ▲0.16 | ▲0.63% |
| 24-07-29 | 25.31 | ▼-0.23 | ▼-0.9% |
| 24-07-26 | 25.54 | ▼-0.55 | ▼-2.11% |
| 24-07-25 | 26.09 | ▲1.45 | ▲5.88% |
| 24-07-24 | 24.64 | ▼-0.16 | ▼-0.65% |
| 24-07-23 | 24.80 | ▲0.84 | ▲3.51% |
| 24-07-22 | 23.96 | ▲0.37 | ▲1.57% |
| 24-07-19 | 23.59 | ▼-0.14 | ▼-0.59% |
| 24-07-18 | 23.73 | ▼-1.31 | ▼-5.23% |
| 24-07-17 | 25.04 | ▼-0.77 | ▼-2.98% |
| 24-07-16 | 25.81 | ▲0.68 | ▲2.71% |
| 24-07-15 | 25.13 | ▲0.11 | ▲0.44% |
| 24-07-12 | 25.02 | ▼-0.21 | ▼-0.83% |
| 24-07-11 | 25.23 | ▲1.68 | ▲7.13% |
| 24-07-10 | 23.55 | ▼-1.20 | ▼-4.85% |
| 24-07-09 | 24.75 | ▼-1.95 | ▼-7.3% |
| 24-07-08 | 26.70 | ▲0.06 | ▲0.23% |
| 24-07-05 | 26.64 | ▼-0.39 | ▼-1.44% |
| 24-07-03 | 27.03 | ▼-0.02 | ▼-0.07% |
| 24-07-02 | 27.05 | ▲0.53 | ▲2% |
| 24-07-01 | 26.52 | ▼-2.13 | ▼-7.43% |
| 24-06-28 | 28.65 | ▲0.06 | ▲0.21% |
| 24-06-27 | 28.59 | ▲0.37 | ▲1.31% |
| 24-06-26 | 28.22 | ▼-0.08 | ▼-0.28% |
| 24-06-25 | 28.30 | ▼-0.39 | ▼-1.36% |
| 24-06-24 | 28.69 | ▲0.11 | ▲0.38% |
| 24-06-21 | 28.58 | ▲0.42 | ▲1.49% |
| 24-06-20 | 28.16 | ▲0.03 | ▲0.11% |
| 24-06-18 | 28.13 | ▲0.51 | ▲1.85% |
| 24-06-17 | 27.62 | ▲0.98 | ▲3.68% |
| 24-06-14 | 26.64 | ▼-0.15 | ▼-0.56% |
| 24-06-13 | 26.79 | ▼-1.15 | ▼-4.12% |
| 24-06-12 | 27.94 | ▲0.21 | ▲0.76% |
| 24-06-11 | 27.73 | ▲0.12 | ▲0.43% |
| 24-06-10 | 27.61 | ▼-0.43 | ▼-1.53% |
| 24-06-07 | 28.04 | ▼-0.53 | ▼-1.86% |
| 24-06-06 | 28.57 | ▲0.23 | ▲0.81% |
| 24-06-05 | 28.34 | ▼-0.02 | ▼-0.07% |
| 24-06-04 | 28.36 | ▼-0.79 | ▼-2.71% |
| 24-06-03 | 29.15 | ▼-0.33 | ▼-1.12% |
| 24-05-31 | 29.48 | ▼-0.60 | ▼-1.99% |
| 24-05-30 | 30.08 | ▼-0.65 | ▼-2.12% |
| 24-05-29 | 30.73 | ▼-1.19 | ▼-3.73% |
| 24-05-28 | 31.92 | ▲0.75 | ▲2.41% |
| 24-05-24 | 31.17 | ▼-0.02 | ▼-0.06% |
| 24-05-23 | 31.19 | ▲0.51 | ▲1.66% |
| 24-05-22 | 30.68 | ▼-0.80 | ▼-2.54% |
| 24-05-21 | 31.48 | ▼-0.95 | ▼-2.93% |
| 24-05-20 | 32.43 | ▲0.97 | ▲3.08% |
| 24-05-17 | 31.46 | ▲0.40 | ▲1.29% |
| 24-05-16 | 31.06 | ▲0.04 | ▲0.13% |
| 24-05-15 | 31.02 | ▲0.11 | ▲0.36% |
| 24-05-14 | 30.91 | ▲0.28 | ▲0.91% |
| 24-05-13 | 30.63 | ▼-0.12 | ▼-0.39% |
| 24-05-10 | 30.75 | ▼-0.01 | ▼-0.03% |
| 24-05-09 | 30.76 | ▲0.20 | ▲0.65% |
| 24-05-08 | 30.56 | ▼-2.41 | ▼-7.31% |
| 24-05-07 | 32.97 | ▲0.06 | ▲0.18% |
| 24-05-06 | 32.91 | ▲0.02 | ▲0.06% |
| 24-05-03 | 32.89 | ▼-0.59 | ▼-1.76% |
| 24-05-02 | 33.48 | ▲0.60 | ▲1.82% |
| 24-05-01 | 32.88 | ▲0.13 | ▲0.4% |
| 24-04-30 | 32.75 | ▼-1.55 | ▼-4.52% |
| 24-04-29 | 34.30 | ▲0.32 | ▲0.94% |
| 24-04-26 | 33.98 | ▲0.05 | ▲0.15% |
| 24-04-25 | 33.93 | ▼-0.69 | ▼-1.99% |
| 24-04-24 | 34.62 | ▲0.35 | ▲1.02% |
| 24-04-23 | 34.27 | ▲0.64 | ▲1.9% |
| 24-04-22 | 33.63 | ▲0.35 | ▲1.05% |
| 24-04-19 | 33.28 | ▼-0.20 | ▼-0.6% |
| 24-04-18 | 33.48 | ▼-0.20 | ▼-0.59% |