[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Quidel : ( QDEL:US )
27.40USD ▲ 0.49 (1.82%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 27.40 | ▲0.49 | ▲1.82% |
| 25-04-11 | 26.91 | ▲0.49 | ▲1.85% |
| 25-04-10 | 26.42 | ▼-2.43 | ▼-8.42% |
| 25-04-09 | 28.85 | ▲2.65 | ▲10.11% |
| 25-04-08 | 26.20 | ▼-2.16 | ▼-7.62% |
| 25-04-07 | 28.36 | ▲0.23 | ▲0.82% |
| 25-04-04 | 28.13 | ▼-4.36 | ▼-13.42% |
| 25-04-03 | 32.49 | ▼-2.14 | ▼-6.18% |
| 25-04-02 | 34.63 | ▲0.52 | ▲1.52% |
| 25-04-01 | 34.11 | ▼-0.86 | ▼-2.46% |
| 25-03-31 | 34.97 | ▲0.08 | ▲0.23% |
| 25-03-28 | 34.89 | ▼-0.98 | ▼-2.73% |
| 25-03-27 | 35.87 | ▲0.85 | ▲2.43% |
| 25-03-26 | 35.02 | ▼-0.33 | ▼-0.93% |
| 25-03-25 | 35.35 | ▼-1.16 | ▼-3.18% |
| 25-03-24 | 36.51 | ▲0.58 | ▲1.61% |
| 25-03-21 | 35.93 | ▲0.77 | ▲2.19% |
| 25-03-20 | 35.16 | ▲0.38 | ▲1.09% |
| 25-03-19 | 34.78 | ▼-0.11 | ▼-0.32% |
| 25-03-18 | 34.89 | ▼-1.31 | ▼-3.62% |
| 25-03-17 | 36.20 | ▲0.08 | ▲0.22% |
| 25-03-14 | 36.12 | ▲0.52 | ▲1.46% |
| 25-03-13 | 35.60 | ▼-1.27 | ▼-3.44% |
| 25-03-12 | 36.87 | ▼-0.42 | ▼-1.13% |
| 25-03-11 | 37.29 | ▼-1.39 | ▼-3.59% |
| 25-03-10 | 38.68 | ▼-2.12 | ▼-5.2% |
| 25-03-07 | 40.80 | ▲0.84 | ▲2.1% |
| 25-03-06 | 39.96 | ▲0.29 | ▲0.73% |
| 25-03-05 | 39.67 | ▲0.70 | ▲1.8% |
| 25-03-04 | 38.97 | ▼-0.08 | ▼-0.2% |
| 25-03-03 | 39.05 | ▼-0.94 | ▼-2.35% |
| 25-02-28 | 39.99 | ▲0.21 | ▲0.53% |
| 25-02-27 | 39.78 | ▼-1.10 | ▼-2.69% |
| 25-02-26 | 40.88 | ▼-0.31 | ▼-0.75% |
| 25-02-25 | 41.19 | ▼-0.77 | ▼-1.84% |
| 25-02-24 | 41.96 | ▲1.50 | ▲3.71% |
| 25-02-21 | 40.46 | ▼-0.57 | ▼-1.39% |
| 25-02-20 | 41.03 | ▼-0.86 | ▼-2.05% |
| 25-02-19 | 41.89 | ▲0.40 | ▲0.96% |
| 25-02-18 | 41.49 | ▲0.92 | ▲2.27% |
| 25-02-14 | 40.57 | ▼-1.08 | ▼-2.59% |
| 25-02-13 | 41.65 | ▲1.71 | ▲4.28% |
| 25-02-12 | 39.94 | ▼-1.53 | ▼-3.69% |
| 25-02-11 | 41.47 | ▼-1.42 | ▼-3.31% |
| 25-02-10 | 42.89 | -0.00 | -0% |
| 25-02-07 | 42.89 | ▲0.79 | ▲1.88% |
| 25-02-06 | 42.10 | ▼-1.87 | ▼-4.25% |
| 25-02-05 | 43.97 | ▲1.23 | ▲2.88% |
| 25-02-04 | 42.74 | ▲0.21 | ▲0.49% |
| 25-02-03 | 42.53 | ▼-0.93 | ▼-2.14% |
| 25-01-31 | 43.46 | ▲0.30 | ▲0.7% |
| 25-01-30 | 43.16 | ▼-0.36 | ▼-0.83% |
| 25-01-29 | 43.52 | ▼-2.19 | ▼-4.79% |
| 25-01-28 | 45.71 | ▲0.59 | ▲1.31% |
| 25-01-27 | 45.12 | ▲0.88 | ▲1.99% |
| 25-01-24 | 44.24 | ▼-0.09 | ▼-0.2% |
| 25-01-23 | 44.33 | ▼-0.15 | ▼-0.34% |
| 25-01-22 | 44.48 | ▲0.76 | ▲1.74% |
| 25-01-21 | 43.72 | ▲1.98 | ▲4.74% |
| 25-01-17 | 41.74 | ▼-0.14 | ▼-0.33% |
| 25-01-16 | 41.88 | ▲1.61 | ▲4% |
| 25-01-15 | 40.27 | ▼-0.83 | ▼-2.02% |
| 25-01-14 | 41.10 | ▼-3.51 | ▼-7.87% |
| 25-01-13 | 44.61 | ▼-1.14 | ▼-2.49% |
| 25-01-10 | 45.75 | ▼-0.28 | ▼-0.61% |
| 25-01-08 | 46.03 | ▼-0.88 | ▼-1.88% |
| 25-01-07 | 46.91 | ▼-0.70 | ▼-1.47% |
| 25-01-06 | 47.61 | ▲0.95 | ▲2.04% |
| 25-01-03 | 46.66 | ▲1.62 | ▲3.6% |
| 25-01-02 | 45.04 | ▲0.49 | ▲1.1% |
| 24-12-31 | 44.55 | ▲0.55 | ▲1.25% |
| 24-12-30 | 44.00 | ▼-0.25 | ▼-0.56% |
| 24-12-27 | 44.25 | ▼-0.35 | ▼-0.78% |
| 24-12-26 | 44.60 | ▲0.02 | ▲0.04% |
| 24-12-24 | 44.58 | ▼-0.08 | ▼-0.18% |
| 24-12-23 | 44.66 | ▼-0.18 | ▼-0.4% |
| 24-12-20 | 44.84 | ▲1.81 | ▲4.21% |
| 24-12-19 | 43.03 | ▲0.57 | ▲1.34% |
| 24-12-18 | 42.46 | ▼-0.57 | ▼-1.32% |
| 24-12-17 | 43.03 | ▼-0.81 | ▼-1.85% |
| 24-12-16 | 43.84 | ▲2.49 | ▲6.02% |
| 24-12-13 | 41.35 | ▼-0.25 | ▼-0.6% |
| 24-12-12 | 41.60 | ▲0.08 | ▲0.19% |
| 24-12-11 | 41.52 | ▲3.02 | ▲7.84% |
| 24-12-10 | 38.50 | ▼-2.03 | ▼-5.01% |
| 24-12-09 | 40.53 | ▲2.33 | ▲6.1% |
| 24-12-06 | 38.20 | ▲0.60 | ▲1.6% |
| 24-12-05 | 37.60 | ▼-2.24 | ▼-5.62% |
| 24-12-04 | 39.84 | ▼-0.22 | ▼-0.55% |
| 24-12-03 | 40.06 | ▼-0.89 | ▼-2.17% |
| 24-12-02 | 40.95 | ▼-0.05 | ▼-0.12% |
| 24-11-29 | 41.00 | ▼-0.12 | ▼-0.29% |
| 24-11-27 | 41.12 | ▲0.14 | ▲0.34% |
| 24-11-26 | 40.98 | ▼-0.18 | ▼-0.44% |
| 24-11-25 | 41.16 | ▲1.02 | ▲2.54% |
| 24-11-22 | 40.14 | ▲2.25 | ▲5.94% |
| 24-11-21 | 37.89 | ▲0.41 | ▲1.09% |
| 24-11-20 | 37.48 | ▼-1.10 | ▼-2.85% |
| 24-11-19 | 38.58 | ▲1.19 | ▲3.18% |
| 24-11-18 | 37.39 | ▲1.21 | ▲3.34% |
| 24-11-15 | 36.18 | ▼-2.78 | ▼-7.14% |
| 24-11-14 | 38.96 | ▼-1.06 | ▼-2.65% |
| 24-11-13 | 40.02 | ▼-1.12 | ▼-2.72% |
| 24-11-12 | 41.14 | ▼-1.84 | ▼-4.28% |
| 24-11-11 | 42.98 | ▼-0.77 | ▼-1.76% |
| 24-11-08 | 43.75 | ▲4.90 | ▲12.61% |
| 24-11-07 | 38.85 | ▼-1.11 | ▼-2.78% |
| 24-11-06 | 39.96 | ▲0.43 | ▲1.09% |
| 24-11-05 | 39.53 | ▲0.44 | ▲1.13% |
| 24-11-04 | 39.09 | ▼-0.01 | ▼-0.03% |
| 24-11-01 | 39.10 | ▲1.05 | ▲2.76% |
| 24-10-31 | 38.05 | ▼-0.94 | ▼-2.41% |
| 24-10-30 | 38.99 | ▲0.62 | ▲1.62% |
| 24-10-29 | 38.37 | ▼-0.36 | ▼-0.93% |
| 24-10-28 | 38.73 | ▲0.05 | ▲0.13% |
| 24-10-25 | 38.68 | ▼-0.11 | ▼-0.28% |
| 24-10-24 | 38.79 | ▼-0.10 | ▼-0.26% |
| 24-10-23 | 38.89 | ▼-0.76 | ▼-1.92% |
| 24-10-22 | 39.65 | ▼-0.19 | ▼-0.48% |
| 24-10-21 | 39.84 | ▼-0.99 | ▼-2.42% |
| 24-10-18 | 40.83 | ▲0.76 | ▲1.9% |
| 24-10-17 | 40.07 | ▲0.09 | ▲0.23% |
| 24-10-16 | 39.98 | ▼-0.22 | ▼-0.55% |
| 24-10-15 | 40.20 | ▼-0.29 | ▼-0.72% |
| 24-10-14 | 40.49 | ▼-0.56 | ▼-1.36% |
| 24-10-11 | 41.05 | ▼-0.92 | ▼-2.19% |
| 24-10-10 | 41.97 | ▼-0.77 | ▼-1.8% |
| 24-10-09 | 42.74 | ▲0.58 | ▲1.38% |
| 24-10-08 | 42.16 | ▼-1.42 | ▼-3.26% |
| 24-10-07 | 43.58 | ▼-0.19 | ▼-0.43% |
| 24-10-04 | 43.77 | ▲0.32 | ▲0.74% |
| 24-10-03 | 43.45 | ▼-1.00 | ▼-2.25% |
| 24-10-02 | 44.45 | ▲0.24 | ▲0.54% |
| 24-10-01 | 44.21 | ▼-1.39 | ▼-3.05% |
| 24-09-30 | 45.60 | ▲0.05 | ▲0.11% |
| 24-09-27 | 45.55 | ▲1.37 | ▲3.1% |
| 24-09-26 | 44.18 | ▲0.82 | ▲1.89% |
| 24-09-25 | 43.36 | ▼-2.03 | ▼-4.47% |
| 24-09-24 | 45.39 | ▲0.65 | ▲1.45% |
| 24-09-23 | 44.74 | ▼-0.66 | ▼-1.45% |
| 24-09-20 | 45.40 | ▼-0.83 | ▼-1.8% |
| 24-09-19 | 46.23 | -0.00 | -0% |
| 24-09-18 | 46.23 | ▼-0.12 | ▼-0.26% |
| 24-09-17 | 46.35 | ▲0.36 | ▲0.78% |
| 24-09-16 | 45.99 | ▲0.52 | ▲1.14% |
| 24-09-13 | 45.47 | ▲0.67 | ▲1.5% |
| 24-09-12 | 44.80 | ▼-0.05 | ▼-0.11% |
| 24-09-11 | 44.85 | ▲0.73 | ▲1.65% |
| 24-09-10 | 44.12 | ▼-0.56 | ▼-1.25% |
| 24-09-09 | 44.68 | ▲1.23 | ▲2.83% |
| 24-09-06 | 43.45 | ▼-1.05 | ▼-2.36% |
| 24-09-05 | 44.50 | ▲4.14 | ▲10.26% |
| 24-09-04 | 40.36 | ▼-0.63 | ▼-1.54% |
| 24-09-03 | 40.99 | ▼-1.26 | ▼-2.98% |
| 24-08-30 | 42.25 | ▼-1.33 | ▼-3.05% |
| 24-08-29 | 43.58 | ▼-0.21 | ▼-0.48% |
| 24-08-28 | 43.79 | ▼-0.54 | ▼-1.22% |
| 24-08-27 | 44.33 | ▼-0.29 | ▼-0.65% |
| 24-08-26 | 44.62 | ▼-0.39 | ▼-0.87% |
| 24-08-23 | 45.01 | ▲1.65 | ▲3.81% |
| 24-08-22 | 43.36 | -0.00 | -0% |
| 24-08-21 | 43.36 | ▼-0.40 | ▼-0.91% |
| 24-08-20 | 43.76 | ▼-1.19 | ▼-2.65% |
| 24-08-19 | 44.95 | ▲1.01 | ▲2.3% |
| 24-08-16 | 43.94 | ▼-0.71 | ▼-1.59% |
| 24-08-15 | 44.65 | ▲1.13 | ▲2.6% |
| 24-08-14 | 43.52 | ▲0.24 | ▲0.55% |
| 24-08-13 | 43.28 | ▲2.05 | ▲4.97% |
| 24-08-12 | 41.23 | ▼-0.39 | ▼-0.94% |
| 24-08-09 | 41.62 | ▲0.22 | ▲0.53% |
| 24-08-08 | 41.40 | ▲1.81 | ▲4.57% |
| 24-08-07 | 39.59 | ▼-0.48 | ▼-1.2% |
| 24-08-06 | 40.07 | ▼-0.53 | ▼-1.31% |
| 24-08-05 | 40.60 | ▼-1.41 | ▼-3.36% |
| 24-08-02 | 42.01 | ▲0.01 | ▲0.02% |
| 24-08-01 | 42.00 | ▲2.71 | ▲6.9% |
| 24-07-31 | 39.29 | ▼-0.49 | ▼-1.23% |
| 24-07-30 | 39.78 | ▲0.85 | ▲2.18% |
| 24-07-29 | 38.93 | ▲0.02 | ▲0.05% |
| 24-07-26 | 38.91 | ▲0.67 | ▲1.75% |
| 24-07-25 | 38.24 | ▼-0.16 | ▼-0.42% |
| 24-07-24 | 38.40 | ▲1.46 | ▲3.95% |
| 24-07-23 | 36.94 | ▲1.56 | ▲4.41% |
| 24-07-22 | 35.38 | ▲0.69 | ▲1.99% |
| 24-07-19 | 34.69 | ▲1.49 | ▲4.49% |
| 24-07-18 | 33.20 | ▼-1.65 | ▼-4.73% |
| 24-07-17 | 34.85 | ▲0.70 | ▲2.05% |
| 24-07-16 | 34.15 | ▲2.37 | ▲7.46% |
| 24-07-15 | 31.78 | ▼-0.60 | ▼-1.85% |
| 24-07-12 | 32.38 | ▲0.90 | ▲2.86% |
| 24-07-11 | 31.48 | ▲1.52 | ▲5.07% |
| 24-07-10 | 29.96 | ▼-0.05 | ▼-0.17% |
| 24-07-09 | 30.01 | ▼-0.35 | ▼-1.15% |
| 24-07-08 | 30.36 | ▼-0.90 | ▼-2.88% |
| 24-07-05 | 31.26 | ▲0.25 | ▲0.81% |
| 24-07-03 | 31.01 | ▼-0.35 | ▼-1.12% |
| 24-07-02 | 31.36 | ▼-0.27 | ▼-0.85% |
| 24-07-01 | 31.63 | ▼-1.59 | ▼-4.79% |
| 24-06-28 | 33.22 | ▼-0.31 | ▼-0.92% |
| 24-06-27 | 33.53 | ▼-0.23 | ▼-0.68% |
| 24-06-26 | 33.76 | ▲0.86 | ▲2.61% |
| 24-06-25 | 32.90 | ▼-1.01 | ▼-2.98% |
| 24-06-24 | 33.91 | ▼-1.30 | ▼-3.69% |
| 24-06-21 | 35.21 | ▲0.37 | ▲1.06% |
| 24-06-20 | 34.84 | ▼-0.77 | ▼-2.16% |
| 24-06-18 | 35.61 | ▼-0.70 | ▼-1.93% |
| 24-06-17 | 36.31 | ▼-0.14 | ▼-0.38% |
| 24-06-14 | 36.45 | ▼-0.87 | ▼-2.33% |
| 24-06-13 | 37.32 | ▼-2.65 | ▼-6.63% |
| 24-06-12 | 39.97 | ▼-0.04 | ▼-0.1% |
| 24-06-11 | 40.01 | ▼-1.11 | ▼-2.7% |
| 24-06-10 | 41.12 | ▼-0.55 | ▼-1.32% |
| 24-06-07 | 41.67 | ▼-0.91 | ▼-2.14% |
| 24-06-06 | 42.58 | ▼-0.96 | ▼-2.2% |
| 24-06-05 | 43.54 | ▲0.28 | ▲0.65% |
| 24-06-04 | 43.26 | ▼-1.70 | ▼-3.78% |
| 24-06-03 | 44.96 | ▲0.77 | ▲1.74% |
| 24-05-31 | 44.19 | ▼-0.01 | ▼-0.02% |
| 24-05-30 | 44.20 | ▲0.49 | ▲1.12% |
| 24-05-29 | 43.71 | ▼-0.34 | ▼-0.77% |
| 24-05-28 | 44.05 | ▲1.65 | ▲3.89% |
| 24-05-24 | 42.40 | ▲0.55 | ▲1.31% |
| 24-05-23 | 41.85 | ▼-0.75 | ▼-1.76% |
| 24-05-22 | 42.60 | ▲1.25 | ▲3.02% |
| 24-05-21 | 41.35 | ▼-1.04 | ▼-2.45% |
| 24-05-20 | 42.39 | ▼-0.43 | ▼-1% |
| 24-05-17 | 42.82 | ▼-1.17 | ▼-2.66% |
| 24-05-16 | 43.99 | ▼-0.97 | ▼-2.16% |
| 24-05-15 | 44.96 | ▲0.78 | ▲1.77% |
| 24-05-14 | 44.18 | ▲2.07 | ▲4.92% |
| 24-05-13 | 42.11 | ▼-0.50 | ▼-1.17% |
| 24-05-10 | 42.61 | ▼-1.01 | ▼-2.32% |
| 24-05-09 | 43.62 | ▲0.94 | ▲2.2% |
| 24-05-08 | 42.68 | ▼-1.20 | ▼-2.73% |
| 24-05-07 | 43.88 | ▲0.47 | ▲1.08% |
| 24-05-06 | 43.41 | ▲0.91 | ▲2.14% |
| 24-05-03 | 42.50 | ▲0.28 | ▲0.66% |
| 24-05-02 | 42.22 | ▲2.54 | ▲6.4% |
| 24-05-01 | 39.68 | ▼-0.87 | ▼-2.15% |
| 24-04-30 | 40.55 | ▲1.19 | ▲3.02% |
| 24-04-29 | 39.36 | ▼-0.28 | ▼-0.71% |
| 24-04-26 | 39.64 | ▼-0.05 | ▼-0.13% |
| 24-04-25 | 39.69 | ▼-1.13 | ▼-2.77% |
| 24-04-24 | 40.82 | ▲0.42 | ▲1.04% |
| 24-04-23 | 40.40 | ▲1.32 | ▲3.38% |
| 24-04-22 | 39.08 | ▼-0.04 | ▼-0.1% |
| 24-04-19 | 39.12 | ▲0.86 | ▲2.25% |
| 24-04-18 | 38.26 | ▼-0.45 | ▼-1.16% |
| 24-04-17 | 38.71 | ▼-1.59 | ▼-3.95% |
| 24-04-16 | 40.30 | ▼-1.15 | ▼-2.77% |