[중국증시 주간 포인트] 3월 LPR, 中 국무원 내수진작 기자회견, 2월 생산∙소비∙투자 지표, 美 FOMC 회의, 엔비디아 'GTC 2025', 화웨이 신제품 발표회
무료
PayPal : 페이팔 ( PYPL:US )
66.15USD ▲ 0.84 (1.29%)
2025-04-01
최근 1년 일별 시세
(2025-04-01 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-01 | 66.15 | ▲0.84 | ▲1.29% |
| 25-03-31 | 65.31 | ▲0.12 | ▲0.18% |
| 25-03-28 | 65.19 | ▼-3.70 | ▼-5.37% |
| 25-03-27 | 68.89 | ▼-1.11 | ▼-1.59% |
| 25-03-26 | 70.00 | ▼-0.81 | ▼-1.14% |
| 25-03-25 | 70.81 | ▼-0.20 | ▼-0.28% |
| 25-03-24 | 71.01 | ▲0.80 | ▲1.14% |
| 25-03-21 | 70.21 | ▲0.53 | ▲0.76% |
| 25-03-20 | 69.68 | ▼-0.32 | ▼-0.46% |
| 25-03-19 | 70.00 | ▲1.08 | ▲1.57% |
| 25-03-18 | 68.92 | ▼-0.75 | ▼-1.08% |
| 25-03-17 | 69.67 | ▲0.66 | ▲0.96% |
| 25-03-14 | 69.01 | ▲2.15 | ▲3.22% |
| 25-03-13 | 66.86 | ▼-1.78 | ▼-2.59% |
| 25-03-12 | 68.64 | ▲0.49 | ▲0.72% |
| 25-03-11 | 68.15 | ▼-0.02 | ▼-0.03% |
| 25-03-10 | 68.17 | ▼-2.37 | ▼-3.36% |
| 25-03-07 | 70.54 | ▲2.46 | ▲3.61% |
| 25-03-06 | 68.08 | ▼-1.45 | ▼-2.09% |
| 25-03-05 | 69.53 | ▲2.07 | ▲3.07% |
| 25-03-04 | 67.46 | ▼-2.25 | ▼-3.23% |
| 25-03-03 | 69.71 | ▼-1.35 | ▼-1.9% |
| 25-02-28 | 71.06 | ▲0.35 | ▲0.49% |
| 25-02-27 | 70.71 | ▼-1.30 | ▼-1.81% |
| 25-02-26 | 72.01 | ▼-2.12 | ▼-2.86% |
| 25-02-25 | 74.13 | ▼-1.11 | ▼-1.48% |
| 25-02-24 | 75.24 | ▲0.30 | ▲0.4% |
| 25-02-21 | 74.94 | ▼-2.70 | ▼-3.48% |
| 25-02-20 | 77.64 | ▼-0.72 | ▼-0.92% |
| 25-02-19 | 78.36 | ▼-0.24 | ▼-0.31% |
| 25-02-18 | 78.60 | ▲0.62 | ▲0.8% |
| 25-02-14 | 77.98 | ▲1.38 | ▲1.8% |
| 25-02-13 | 76.60 | ▲0.39 | ▲0.51% |
| 25-02-12 | 76.21 | ▲0.08 | ▲0.11% |
| 25-02-11 | 76.13 | ▼-2.13 | ▼-2.72% |
| 25-02-10 | 78.26 | ▲0.93 | ▲1.2% |
| 25-02-07 | 77.33 | ▼-1.28 | ▼-1.63% |
| 25-02-06 | 78.61 | ▼-0.63 | ▼-0.8% |
| 25-02-05 | 79.24 | ▲1.49 | ▲1.92% |
| 25-02-04 | 77.75 | ▼-11.73 | ▼-13.11% |
| 25-02-03 | 89.48 | ▲0.88 | ▲0.99% |
| 25-01-31 | 88.60 | ▼-0.88 | ▼-0.98% |
| 25-01-30 | 89.48 | ▲0.70 | ▲0.79% |
| 25-01-29 | 88.78 | ▲0.58 | ▲0.66% |
| 25-01-28 | 88.20 | ▼-2.01 | ▼-2.23% |
| 25-01-27 | 90.21 | ▲1.15 | ▲1.29% |
| 25-01-24 | 89.06 | ▼-0.64 | ▼-0.71% |
| 25-01-23 | 89.70 | ▼-0.17 | ▼-0.19% |
| 25-01-22 | 89.87 | ▲0.08 | ▲0.09% |
| 25-01-21 | 89.79 | ▼-1.97 | ▼-2.15% |
| 25-01-17 | 91.76 | ▲2.78 | ▲3.12% |
| 25-01-16 | 88.98 | ▼-0.66 | ▼-0.74% |
| 25-01-15 | 89.64 | ▲2.52 | ▲2.89% |
| 25-01-14 | 87.12 | ▲3.06 | ▲3.64% |
| 25-01-13 | 84.06 | ▲0.65 | ▲0.78% |
| 25-01-10 | 83.41 | ▼-4.48 | ▼-5.1% |
| 25-01-08 | 87.89 | ▼-0.08 | ▼-0.09% |
| 25-01-07 | 87.97 | ▼-1.50 | ▼-1.68% |
| 25-01-06 | 89.47 | ▲1.86 | ▲2.12% |
| 25-01-03 | 87.61 | ▲1.50 | ▲1.74% |
| 25-01-02 | 86.11 | ▲0.83 | ▲0.97% |
| 24-12-31 | 85.28 | ▼-0.23 | ▼-0.27% |
| 24-12-30 | 85.51 | ▼-1.31 | ▼-1.51% |
| 24-12-27 | 86.82 | ▼-1.34 | ▼-1.52% |
| 24-12-26 | 88.16 | ▼-0.10 | ▼-0.11% |
| 24-12-24 | 88.26 | ▲1.34 | ▲1.54% |
| 24-12-23 | 86.92 | ▼-0.19 | ▼-0.22% |
| 24-12-20 | 87.11 | ▲0.33 | ▲0.38% |
| 24-12-19 | 86.78 | ▲1.30 | ▲1.52% |
| 24-12-18 | 85.48 | ▼-5.38 | ▼-5.92% |
| 24-12-17 | 90.86 | ▼-0.47 | ▼-0.51% |
| 24-12-16 | 91.33 | ▲0.25 | ▲0.27% |
| 24-12-13 | 91.08 | ▲1.66 | ▲1.86% |
| 24-12-12 | 89.42 | ▼-1.36 | ▼-1.5% |
| 24-12-11 | 90.78 | ▲2.10 | ▲2.37% |
| 24-12-10 | 88.68 | ▼-1.23 | ▼-1.37% |
| 24-12-09 | 89.91 | ▲0.04 | ▲0.04% |
| 24-12-06 | 89.87 | ▲0.85 | ▲0.95% |
| 24-12-05 | 89.02 | ▼-0.39 | ▼-0.44% |
| 24-12-04 | 89.41 | ▲4.30 | ▲5.05% |
| 24-12-03 | 85.11 | ▼-1.41 | ▼-1.63% |
| 24-12-02 | 86.52 | ▼-0.43 | ▼-0.49% |
| 24-11-29 | 86.95 | ▲0.39 | ▲0.45% |
| 24-11-27 | 86.56 | ▼-0.42 | ▼-0.48% |
| 24-11-26 | 86.98 | ▼-0.73 | ▼-0.83% |
| 24-11-25 | 87.71 | ▲0.96 | ▲1.11% |
| 24-11-22 | 86.75 | ▲1.88 | ▲2.22% |
| 24-11-21 | 84.87 | ▲0.14 | ▲0.17% |
| 24-11-20 | 84.73 | ▲0.56 | ▲0.67% |
| 24-11-19 | 84.17 | ▼-0.50 | ▼-0.59% |
| 24-11-18 | 84.67 | ▼-1.26 | ▼-1.47% |
| 24-11-15 | 85.93 | ▲0.14 | ▲0.16% |
| 24-11-14 | 85.79 | ▼-1.50 | ▼-1.72% |
| 24-11-13 | 87.29 | ▲0.89 | ▲1.03% |
| 24-11-12 | 86.40 | ▼-0.50 | ▼-0.58% |
| 24-11-11 | 86.90 | ▲3.93 | ▲4.74% |
| 24-11-08 | 82.97 | ▲1.65 | ▲2.03% |
| 24-11-07 | 81.32 | ▼-0.11 | ▼-0.14% |
| 24-11-06 | 81.43 | ▲2.24 | ▲2.83% |
| 24-11-05 | 79.19 | ▲1.11 | ▲1.42% |
| 24-11-04 | 78.08 | ▲0.92 | ▲1.19% |
| 24-11-01 | 77.16 | ▼-2.29 | ▼-2.88% |
| 24-10-31 | 79.45 | ▲1.09 | ▲1.39% |
| 24-10-30 | 78.36 | ▼-1.93 | ▼-2.4% |
| 24-10-29 | 80.29 | ▼-3.34 | ▼-3.99% |
| 24-10-28 | 83.63 | ▲1.96 | ▲2.4% |
| 24-10-25 | 81.67 | ▲0.24 | ▲0.29% |
| 24-10-24 | 81.43 | ▲0.59 | ▲0.73% |
| 24-10-23 | 80.84 | ▼-0.10 | ▼-0.12% |
| 24-10-22 | 80.94 | ▲0.37 | ▲0.46% |
| 24-10-21 | 80.57 | ▼-0.29 | ▼-0.36% |
| 24-10-18 | 80.86 | ▲1.04 | ▲1.3% |
| 24-10-17 | 79.82 | ▼-1.00 | ▼-1.24% |
| 24-10-16 | 80.82 | ▲1.36 | ▲1.71% |
| 24-10-15 | 79.46 | ▼-1.21 | ▼-1.5% |
| 24-10-14 | 80.67 | ▲0.17 | ▲0.21% |
| 24-10-11 | 80.50 | ▲1.47 | ▲1.86% |
| 24-10-10 | 79.03 | ▼-2.65 | ▼-3.24% |
| 24-10-09 | 81.68 | ▲0.50 | ▲0.62% |
| 24-10-08 | 81.18 | ▲0.93 | ▲1.16% |
| 24-10-07 | 80.25 | ▲0.89 | ▲1.12% |
| 24-10-04 | 79.36 | ▲2.01 | ▲2.6% |
| 24-10-03 | 77.35 | ▼-0.12 | ▼-0.15% |
| 24-10-02 | 77.47 | ▲0.04 | ▲0.05% |
| 24-10-01 | 77.43 | ▼-0.63 | ▼-0.81% |
| 24-09-30 | 78.06 | ▲0.21 | ▲0.27% |
| 24-09-27 | 77.85 | ▼-2.28 | ▼-2.85% |
| 24-09-26 | 80.13 | ▲2.74 | ▲3.54% |
| 24-09-25 | 77.39 | ▼-0.92 | ▼-1.17% |
| 24-09-24 | 78.31 | ▲0.65 | ▲0.84% |
| 24-09-23 | 77.66 | ▲0.98 | ▲1.28% |
| 24-09-20 | 76.68 | ▼-0.81 | ▼-1.05% |
| 24-09-19 | 77.49 | ▲4.36 | ▲5.96% |
| 24-09-18 | 73.13 | ▲1.38 | ▲1.92% |
| 24-09-17 | 71.75 | ▲0.61 | ▲0.86% |
| 24-09-16 | 71.14 | ▲1.05 | ▲1.5% |
| 24-09-13 | 70.09 | ▼-0.23 | ▼-0.33% |
| 24-09-12 | 70.32 | ▲0.96 | ▲1.38% |
| 24-09-11 | 69.36 | ▲0.53 | ▲0.77% |
| 24-09-10 | 68.83 | ▼-0.43 | ▼-0.62% |
| 24-09-09 | 69.26 | ▲0.40 | ▲0.58% |
| 24-09-06 | 68.86 | ▼-3.09 | ▼-4.29% |
| 24-09-05 | 71.95 | ▼-0.76 | ▼-1.05% |
| 24-09-04 | 72.71 | ▲0.79 | ▲1.1% |
| 24-09-03 | 71.92 | ▼-0.51 | ▼-0.7% |
| 24-08-30 | 72.43 | ▼-0.69 | ▼-0.94% |
| 24-08-29 | 73.12 | ▲2.70 | ▲3.83% |
| 24-08-28 | 70.42 | ▼-1.12 | ▼-1.57% |
| 24-08-27 | 71.54 | ▼-0.42 | ▼-0.58% |
| 24-08-26 | 71.96 | ▲0.30 | ▲0.42% |
| 24-08-23 | 71.66 | ▲0.30 | ▲0.42% |
| 24-08-22 | 71.36 | ▼-0.10 | ▼-0.14% |
| 24-08-21 | 71.46 | ▼-0.40 | ▼-0.56% |
| 24-08-20 | 71.86 | ▲2.46 | ▲3.54% |
| 24-08-19 | 69.40 | ▲1.44 | ▲2.12% |
| 24-08-16 | 67.96 | ▲0.10 | ▲0.15% |
| 24-08-15 | 67.86 | ▲1.67 | ▲2.52% |
| 24-08-14 | 66.19 | ▲1.07 | ▲1.64% |
| 24-08-13 | 65.12 | ▲1.79 | ▲2.83% |
| 24-08-12 | 63.33 | ▼-1.39 | ▼-2.15% |
| 24-08-09 | 64.72 | ▲0.54 | ▲0.84% |
| 24-08-08 | 64.18 | ▲1.47 | ▲2.34% |
| 24-08-07 | 62.71 | ▼-0.03 | ▼-0.05% |
| 24-08-06 | 62.74 | ▲2.27 | ▲3.75% |
| 24-08-05 | 60.47 | ▼-1.50 | ▼-2.42% |
| 24-08-02 | 61.97 | ▼-3.32 | ▼-5.09% |
| 24-08-01 | 65.29 | ▼-0.56 | ▼-0.85% |
| 24-07-31 | 65.85 | ▲1.86 | ▲2.91% |
| 24-07-30 | 63.99 | ▲5.00 | ▲8.48% |
| 24-07-29 | 58.99 | ▲0.75 | ▲1.29% |
| 24-07-26 | 58.24 | ▲0.98 | ▲1.71% |
| 24-07-25 | 57.26 | ▼-0.78 | ▼-1.34% |
| 24-07-24 | 58.04 | ▼-1.66 | ▼-2.78% |
| 24-07-23 | 59.70 | ▼-1.04 | ▼-1.71% |
| 24-07-22 | 60.74 | ▲1.45 | ▲2.45% |
| 24-07-19 | 59.29 | ▼-0.68 | ▼-1.13% |
| 24-07-18 | 59.97 | ▼-1.29 | ▼-2.11% |
| 24-07-17 | 61.26 | ▼-0.56 | ▼-0.91% |
| 24-07-16 | 61.82 | ▲1.42 | ▲2.35% |
| 24-07-15 | 60.40 | ▲0.14 | ▲0.23% |
| 24-07-12 | 60.26 | ▲0.27 | ▲0.45% |
| 24-07-11 | 59.99 | ▲1.02 | ▲1.73% |
| 24-07-10 | 58.97 | ▼-0.04 | ▼-0.07% |
| 24-07-09 | 59.01 | ▼-0.07 | ▼-0.12% |
| 24-07-08 | 59.08 | ▼-0.73 | ▼-1.22% |
| 24-07-05 | 59.81 | ▲0.21 | ▲0.35% |
| 24-07-03 | 59.60 | ▲0.63 | ▲1.07% |
| 24-07-02 | 58.97 | ▲1.16 | ▲2.01% |
| 24-07-01 | 57.81 | ▼-0.22 | ▼-0.38% |
| 24-06-28 | 58.03 | ▼-0.28 | ▼-0.48% |
| 24-06-27 | 58.31 | -0.00 | -0% |
| 24-06-26 | 58.31 | ▼-1.00 | ▼-1.69% |
| 24-06-25 | 59.31 | ▼-0.18 | ▼-0.3% |
| 24-06-24 | 59.49 | ▼-1.16 | ▼-1.91% |
| 24-06-21 | 60.65 | ▲0.89 | ▲1.49% |
| 24-06-20 | 59.76 | ▲0.72 | ▲1.22% |
| 24-06-18 | 59.04 | ▼-1.04 | ▼-1.73% |
| 24-06-17 | 60.08 | ▼-0.48 | ▼-0.79% |
| 24-06-14 | 60.56 | ▼-1.06 | ▼-1.72% |
| 24-06-13 | 61.62 | ▼-1.87 | ▼-2.95% |
| 24-06-12 | 63.49 | ▼-1.26 | ▼-1.95% |
| 24-06-11 | 64.75 | ▼-2.33 | ▼-3.47% |
| 24-06-10 | 67.08 | ▼-0.24 | ▼-0.36% |
| 24-06-07 | 67.32 | ▲0.32 | ▲0.48% |
| 24-06-06 | 67.00 | ▲3.49 | ▲5.5% |
| 24-06-05 | 63.51 | ▲0.20 | ▲0.32% |
| 24-06-04 | 63.31 | ▼-0.11 | ▼-0.17% |
| 24-06-03 | 63.42 | ▲0.46 | ▲0.73% |
| 24-05-31 | 62.96 | ▲0.46 | ▲0.74% |
| 24-05-30 | 62.50 | ▲1.47 | ▲2.41% |
| 24-05-29 | 61.03 | ▼-1.09 | ▼-1.75% |
| 24-05-28 | 62.12 | ▲0.44 | ▲0.71% |
| 24-05-24 | 61.68 | ▲0.10 | ▲0.16% |
| 24-05-23 | 61.58 | ▼-0.57 | ▼-0.92% |
| 24-05-22 | 62.15 | ▼-1.97 | ▼-3.07% |
| 24-05-21 | 64.12 | ▼-0.58 | ▼-0.9% |
| 24-05-20 | 64.70 | ▲0.23 | ▲0.36% |
| 24-05-17 | 64.47 | ▲0.36 | ▲0.56% |
| 24-05-16 | 64.11 | ▲0.18 | ▲0.28% |
| 24-05-15 | 63.93 | ▼-0.71 | ▼-1.1% |
| 24-05-14 | 64.64 | ▲0.71 | ▲1.11% |
| 24-05-13 | 63.93 | ▲0.96 | ▲1.52% |
| 24-05-10 | 62.97 | ▼-1.45 | ▼-2.25% |
| 24-05-09 | 64.42 | ▲0.61 | ▲0.96% |
| 24-05-08 | 63.81 | ▼-2.12 | ▼-3.22% |
| 24-05-07 | 65.93 | ▲0.36 | ▲0.55% |
| 24-05-06 | 65.57 | ▼-0.10 | ▼-0.15% |
| 24-05-03 | 65.67 | ▼-0.47 | ▼-0.71% |
| 24-05-01 | 66.14 | ▼-1.83 | ▼-2.69% |
| 24-04-30 | 67.97 | ▲0.97 | ▲1.45% |
| 24-04-29 | 67.00 | ▲1.03 | ▲1.56% |
| 24-04-26 | 65.97 | ▲1.90 | ▲2.97% |
| 24-04-25 | 64.07 | ▼-0.81 | ▼-1.25% |
| 24-04-24 | 64.88 | ▲0.51 | ▲0.79% |
| 24-04-23 | 64.37 | ▲1.29 | ▲2.05% |
| 24-04-22 | 63.08 | ▲0.83 | ▲1.33% |
| 24-04-19 | 62.25 | ▲0.16 | ▲0.26% |
| 24-04-18 | 62.09 | ▼-1.20 | ▼-1.9% |
| 24-04-17 | 63.29 | ▼-0.17 | ▼-0.27% |
| 24-04-16 | 63.46 | ▼-0.03 | ▼-0.05% |
| 24-04-15 | 63.49 | ▼-1.08 | ▼-1.67% |
| 24-04-12 | 64.57 | ▼-1.27 | ▼-1.93% |
| 24-04-11 | 65.84 | ▼-0.15 | ▼-0.23% |
| 24-04-10 | 65.99 | ▼-1.01 | ▼-1.51% |
| 24-04-09 | 67.00 | ▲0.66 | ▲0.99% |
| 24-04-08 | 66.34 | ▲1.19 | ▲1.83% |
| 24-04-05 | 65.15 | ▲0.61 | ▲0.95% |
| 24-04-04 | 64.54 | ▼-0.80 | ▼-1.22% |
| 24-04-03 | 65.34 | ▲0.68 | ▲1.05% |
| 24-04-02 | 64.66 | ▼-0.37 | ▼-0.57% |