[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Qualys : ( QLYS:US )
120.50USD ▼ -3.47 (-2.8%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 120.50 | ▼-3.47 | ▼-2.8% |
| 25-04-15 | 123.97 | ▲0.73 | ▲0.59% |
| 25-04-14 | 123.24 | ▼-0.86 | ▼-0.69% |
| 25-04-11 | 124.10 | ▲1.32 | ▲1.08% |
| 25-04-10 | 122.78 | ▼-2.95 | ▼-2.35% |
| 25-04-09 | 125.73 | ▲10.52 | ▲9.13% |
| 25-04-08 | 115.21 | ▼-1.78 | ▼-1.52% |
| 25-04-07 | 116.99 | ▼-1.60 | ▼-1.35% |
| 25-04-04 | 118.59 | ▼-4.68 | ▼-3.8% |
| 25-04-03 | 123.27 | ▼-5.79 | ▼-4.49% |
| 25-04-02 | 129.06 | ▲0.39 | ▲0.3% |
| 25-04-01 | 128.67 | ▲2.74 | ▲2.18% |
| 25-03-31 | 125.93 | ▼-1.25 | ▼-0.98% |
| 25-03-28 | 127.18 | ▼-2.95 | ▼-2.27% |
| 25-03-27 | 130.13 | ▲1.07 | ▲0.83% |
| 25-03-26 | 129.06 | ▼-0.67 | ▼-0.52% |
| 25-03-25 | 129.73 | ▼-0.49 | ▼-0.38% |
| 25-03-24 | 130.22 | ▲2.30 | ▲1.8% |
| 25-03-21 | 127.92 | ▼-0.95 | ▼-0.74% |
| 25-03-20 | 128.86 | ▼-3.31 | ▼-2.5% |
| 25-03-19 | 132.17 | ▲1.56 | ▲1.19% |
| 25-03-18 | 130.61 | ▲0.12 | ▲0.09% |
| 25-03-17 | 130.49 | ▲4.10 | ▲3.24% |
| 25-03-14 | 126.39 | ▲4.82 | ▲3.96% |
| 25-03-13 | 121.57 | ▼-1.52 | ▼-1.23% |
| 25-03-12 | 123.09 | ▼-0.86 | ▼-0.69% |
| 25-03-11 | 123.95 | ▼-1.33 | ▼-1.06% |
| 25-03-10 | 125.28 | ▼-2.06 | ▼-1.62% |
| 25-03-07 | 127.34 | ▼-2.36 | ▼-1.82% |
| 25-03-06 | 129.70 | ▼-1.92 | ▼-1.46% |
| 25-03-05 | 131.62 | ▲1.38 | ▲1.06% |
| 25-03-04 | 130.24 | ▲0.93 | ▲0.72% |
| 25-03-03 | 129.31 | ▼-2.15 | ▼-1.64% |
| 25-02-28 | 131.46 | ▲0.34 | ▲0.26% |
| 25-02-27 | 131.12 | ▼-2.14 | ▼-1.61% |
| 25-02-26 | 133.26 | ▲0.83 | ▲0.63% |
| 25-02-25 | 132.43 | ▼-1.94 | ▼-1.44% |
| 25-02-24 | 134.37 | ▼-1.83 | ▼-1.34% |
| 25-02-21 | 136.20 | ▼-3.20 | ▼-2.3% |
| 25-02-20 | 139.40 | ▼-6.56 | ▼-4.49% |
| 25-02-19 | 145.96 | ▼-1.74 | ▼-1.18% |
| 25-02-18 | 147.70 | ▲3.94 | ▲2.74% |
| 25-02-14 | 143.76 | ▲2.63 | ▲1.86% |
| 25-02-13 | 141.13 | ▲3.08 | ▲2.23% |
| 25-02-12 | 138.05 | ▲0.73 | ▲0.53% |
| 25-02-11 | 137.32 | ▼-0.38 | ▼-0.28% |
| 25-02-10 | 137.70 | ▲2.13 | ▲1.57% |
| 25-02-07 | 135.57 | ▼-5.14 | ▼-3.65% |
| 25-02-06 | 140.71 | ▼-5.26 | ▼-3.6% |
| 25-02-05 | 145.97 | ▲2.54 | ▲1.77% |
| 25-02-04 | 143.43 | ▲1.70 | ▲1.2% |
| 25-02-03 | 141.73 | ▲2.32 | ▲1.66% |
| 25-01-31 | 139.41 | ▼-0.32 | ▼-0.23% |
| 25-01-30 | 139.73 | ▼-5.31 | ▼-3.66% |
| 25-01-29 | 145.04 | ▼-2.61 | ▼-1.77% |
| 25-01-28 | 147.65 | ▲0.73 | ▲0.5% |
| 25-01-27 | 146.92 | ▲3.78 | ▲2.64% |
| 25-01-24 | 143.14 | ▲1.22 | ▲0.86% |
| 25-01-23 | 141.92 | ▲0.94 | ▲0.67% |
| 25-01-22 | 140.98 | ▲1.24 | ▲0.89% |
| 25-01-21 | 139.74 | ▲2.78 | ▲2.03% |
| 25-01-17 | 136.97 | ▲0.44 | ▲0.32% |
| 25-01-16 | 136.52 | ▲0.61 | ▲0.45% |
| 25-01-15 | 135.91 | ▲0.34 | ▲0.25% |
| 25-01-14 | 135.57 | ▲1.98 | ▲1.48% |
| 25-01-13 | 133.59 | ▼-0.43 | ▼-0.32% |
| 25-01-10 | 134.02 | ▼-0.40 | ▼-0.3% |
| 25-01-08 | 134.42 | ▼-1.79 | ▼-1.31% |
| 25-01-07 | 136.21 | ▼-1.21 | ▼-0.88% |
| 25-01-06 | 137.42 | ▼-4.83 | ▼-3.4% |
| 25-01-03 | 142.25 | ▲3.33 | ▲2.4% |
| 25-01-02 | 138.92 | ▼-1.30 | ▼-0.93% |
| 24-12-31 | 140.22 | ▲0.59 | ▲0.42% |
| 24-12-30 | 139.63 | ▼-0.20 | ▼-0.14% |
| 24-12-27 | 139.83 | ▼-1.51 | ▼-1.07% |
| 24-12-26 | 141.34 | ▼-0.25 | ▼-0.18% |
| 24-12-24 | 141.59 | ▲2.45 | ▲1.76% |
| 24-12-23 | 139.14 | ▼-1.59 | ▼-1.13% |
| 24-12-20 | 140.73 | ▼-1.87 | ▼-1.31% |
| 24-12-19 | 142.60 | ▲1.23 | ▲0.87% |
| 24-12-18 | 141.37 | ▼-4.53 | ▼-3.1% |
| 24-12-17 | 145.90 | ▼-0.32 | ▼-0.22% |
| 24-12-16 | 146.22 | ▼-1.32 | ▼-0.89% |
| 24-12-13 | 147.54 | ▼-4.45 | ▼-2.93% |
| 24-12-12 | 151.99 | ▼-1.71 | ▼-1.11% |
| 24-12-11 | 153.70 | ▼-0.18 | ▼-0.12% |
| 24-12-10 | 153.88 | ▼-1.88 | ▼-1.21% |
| 24-12-09 | 155.76 | ▲0.38 | ▲0.24% |
| 24-12-06 | 155.38 | ▼-1.41 | ▼-0.9% |
| 24-12-05 | 156.79 | ▼-2.07 | ▼-1.3% |
| 24-12-04 | 158.85 | ▲1.24 | ▲0.79% |
| 24-12-03 | 157.61 | ▲2.02 | ▲1.3% |
| 24-12-02 | 155.59 | ▲1.99 | ▲1.3% |
| 24-11-29 | 153.60 | ▼-1.08 | ▼-0.7% |
| 24-11-27 | 154.68 | ▼-1.26 | ▼-0.81% |
| 24-11-26 | 155.94 | ▼-0.50 | ▼-0.32% |
| 24-11-25 | 156.44 | ▲3.07 | ▲2% |
| 24-11-22 | 153.37 | ▲3.19 | ▲2.12% |
| 24-11-21 | 150.18 | ▲3.15 | ▲2.14% |
| 24-11-20 | 147.03 | ▲5.58 | ▲3.94% |
| 24-11-19 | 141.45 | ▼-2.41 | ▼-1.68% |
| 24-11-18 | 143.86 | ▼-1.66 | ▼-1.14% |
| 24-11-15 | 145.52 | ▼-3.87 | ▼-2.59% |
| 24-11-14 | 149.39 | ▼-1.98 | ▼-1.31% |
| 24-11-13 | 151.37 | ▼-3.19 | ▼-2.06% |
| 24-11-12 | 154.56 | ▼-0.68 | ▼-0.44% |
| 24-11-11 | 155.24 | ▲1.25 | ▲0.81% |
| 24-11-08 | 153.99 | ▼-1.09 | ▼-0.7% |
| 24-11-07 | 155.08 | ▼-4.15 | ▼-2.61% |
| 24-11-06 | 159.23 | ▲31.00 | ▲24.18% |
| 24-11-05 | 128.23 | ▲3.63 | ▲2.91% |
| 24-11-04 | 124.60 | ▲4.26 | ▲3.54% |
| 24-11-01 | 120.34 | ▲1.10 | ▲0.92% |
| 24-10-31 | 119.24 | ▼-1.49 | ▼-1.23% |
| 24-10-30 | 120.73 | ▼-3.66 | ▼-2.94% |
| 24-10-29 | 124.39 | ▲2.48 | ▲2.03% |
| 24-10-28 | 121.91 | ▲0.79 | ▲0.65% |
| 24-10-25 | 121.12 | ▲1.20 | ▲1% |
| 24-10-24 | 119.92 | ▼-1.58 | ▼-1.3% |
| 24-10-23 | 121.50 | ▼-1.95 | ▼-1.58% |
| 24-10-22 | 123.45 | ▼-0.70 | ▼-0.56% |
| 24-10-21 | 124.16 | ▲0.95 | ▲0.77% |
| 24-10-18 | 123.21 | ▼-1.22 | ▼-0.98% |
| 24-10-17 | 124.43 | ▼-1.71 | ▼-1.36% |
| 24-10-16 | 126.14 | ▲0.11 | ▲0.09% |
| 24-10-15 | 126.03 | ▲0.59 | ▲0.47% |
| 24-10-14 | 125.44 | ▼-0.15 | ▼-0.12% |
| 24-10-11 | 125.59 | ▼-1.12 | ▼-0.88% |
| 24-10-10 | 126.71 | ▲2.24 | ▲1.8% |
| 24-10-09 | 124.47 | ▲1.81 | ▲1.48% |
| 24-10-08 | 122.66 | ▲1.62 | ▲1.34% |
| 24-10-07 | 121.04 | ▼-6.09 | ▼-4.79% |
| 24-10-04 | 127.13 | ▲1.28 | ▲1.02% |
| 24-10-03 | 125.85 | ▼-0.25 | ▼-0.2% |
| 24-10-02 | 126.10 | ▼-0.84 | ▼-0.66% |
| 24-10-01 | 126.94 | ▼-1.52 | ▼-1.18% |
| 24-09-30 | 128.46 | ▼-1.54 | ▼-1.18% |
| 24-09-27 | 130.00 | ▲3.13 | ▲2.47% |
| 24-09-26 | 126.87 | ▲3.90 | ▲3.17% |
| 24-09-25 | 122.97 | ▼-1.65 | ▼-1.32% |
| 24-09-24 | 124.62 | ▼-2.39 | ▼-1.88% |
| 24-09-23 | 127.01 | ▲2.60 | ▲2.09% |
| 24-09-20 | 124.41 | ▲1.09 | ▲0.88% |
| 24-09-19 | 123.32 | ▲0.15 | ▲0.12% |
| 24-09-18 | 123.17 | ▼-1.15 | ▼-0.93% |
| 24-09-17 | 124.32 | ▼-2.14 | ▼-1.69% |
| 24-09-16 | 126.46 | ▲0.24 | ▲0.19% |
| 24-09-13 | 126.22 | ▲2.01 | ▲1.62% |
| 24-09-12 | 124.21 | ▲0.22 | ▲0.18% |
| 24-09-11 | 123.99 | ▲2.67 | ▲2.2% |
| 24-09-10 | 121.32 | ▲0.42 | ▲0.35% |
| 24-09-09 | 120.90 | ▼-1.33 | ▼-1.09% |
| 24-09-06 | 122.23 | ▼-1.49 | ▼-1.2% |
| 24-09-05 | 123.72 | ▼-0.14 | ▼-0.11% |
| 24-09-04 | 123.86 | ▲1.89 | ▲1.55% |
| 24-09-03 | 121.97 | ▼-3.20 | ▼-2.56% |
| 24-08-30 | 125.17 | ▼-0.54 | ▼-0.43% |
| 24-08-29 | 125.71 | ▲1.26 | ▲1.01% |
| 24-08-28 | 124.45 | ▼-1.32 | ▼-1.05% |
| 24-08-27 | 125.77 | ▲0.63 | ▲0.5% |
| 24-08-26 | 125.14 | ▲0.08 | ▲0.06% |
| 24-08-23 | 125.06 | ▲2.37 | ▲1.93% |
| 24-08-22 | 122.69 | ▼-0.98 | ▼-0.79% |
| 24-08-21 | 123.67 | ▲1.21 | ▲0.99% |
| 24-08-20 | 122.46 | ▼-1.17 | ▼-0.95% |
| 24-08-19 | 123.63 | ▲1.35 | ▲1.1% |
| 24-08-16 | 122.28 | ▼-2.66 | ▼-2.13% |
| 24-08-15 | 124.94 | ▲1.83 | ▲1.49% |
| 24-08-14 | 123.11 | ▼-1.89 | ▼-1.51% |
| 24-08-13 | 125.00 | ▲2.84 | ▲2.32% |
| 24-08-12 | 122.16 | ▼-3.77 | ▼-2.99% |
| 24-08-09 | 125.93 | ▼-1.20 | ▼-0.94% |
| 24-08-08 | 127.13 | ▲1.79 | ▲1.43% |
| 24-08-07 | 125.34 | ▼-11.76 | ▼-8.58% |
| 24-08-06 | 137.10 | ▲4.07 | ▲3.06% |
| 24-08-05 | 133.03 | ▼-4.73 | ▼-3.43% |
| 24-08-02 | 137.76 | ▼-0.66 | ▼-0.48% |
| 24-08-01 | 138.42 | ▼-10.72 | ▼-7.19% |
| 24-07-31 | 149.14 | ▲0.49 | ▲0.33% |
| 24-07-30 | 148.65 | ▲3.16 | ▲2.17% |
| 24-07-29 | 145.49 | ▼-1.98 | ▼-1.34% |
| 24-07-26 | 147.47 | ▲3.01 | ▲2.08% |
| 24-07-25 | 144.46 | ▲2.73 | ▲1.93% |
| 24-07-24 | 141.73 | ▼-3.51 | ▼-2.42% |
| 24-07-23 | 145.24 | ▲1.87 | ▲1.3% |
| 24-07-22 | 143.37 | ▲0.82 | ▲0.58% |
| 24-07-19 | 142.55 | ▼-2.60 | ▼-1.79% |
| 24-07-18 | 145.15 | ▼-1.52 | ▼-1.04% |
| 24-07-17 | 146.67 | ▼-1.84 | ▼-1.24% |
| 24-07-16 | 148.51 | ▲5.78 | ▲4.05% |
| 24-07-15 | 142.73 | ▲0.54 | ▲0.38% |
| 24-07-12 | 142.19 | ▲0.01 | ▲0.01% |
| 24-07-11 | 142.18 | ▲1.33 | ▲0.94% |
| 24-07-10 | 140.85 | ▲1.35 | ▲0.97% |
| 24-07-09 | 139.50 | ▼-2.17 | ▼-1.53% |
| 24-07-08 | 141.67 | ▼-3.61 | ▼-2.48% |
| 24-07-05 | 145.28 | ▲1.89 | ▲1.32% |
| 24-07-03 | 143.39 | ▼-0.19 | ▼-0.13% |
| 24-07-02 | 143.58 | ▲1.30 | ▲0.91% |
| 24-07-01 | 142.28 | ▼-0.32 | ▼-0.22% |
| 24-06-28 | 142.60 | ▲0.32 | ▲0.22% |
| 24-06-27 | 142.28 | ▲4.62 | ▲3.36% |
| 24-06-26 | 137.66 | ▼-0.71 | ▼-0.51% |
| 24-06-25 | 138.37 | ▼-0.47 | ▼-0.34% |
| 24-06-24 | 138.84 | ▼-0.37 | ▼-0.27% |
| 24-06-21 | 139.21 | ▲3.54 | ▲2.61% |
| 24-06-20 | 135.67 | ▲2.89 | ▲2.18% |
| 24-06-18 | 132.78 | ▼-3.96 | ▼-2.9% |
| 24-06-17 | 136.74 | ▲0.05 | ▲0.04% |
| 24-06-14 | 136.69 | ▼-1.50 | ▼-1.09% |
| 24-06-13 | 138.19 | ▼-2.29 | ▼-1.63% |
| 24-06-12 | 140.48 | ▲2.03 | ▲1.47% |
| 24-06-11 | 138.45 | ▲1.79 | ▲1.31% |
| 24-06-10 | 136.66 | ▲0.64 | ▲0.47% |
| 24-06-07 | 136.02 | ▲0.90 | ▲0.67% |
| 24-06-06 | 135.12 | ▼-0.67 | ▼-0.49% |
| 24-06-05 | 135.79 | ▲2.22 | ▲1.66% |
| 24-06-04 | 133.57 | ▼-2.10 | ▼-1.55% |
| 24-06-03 | 135.67 | ▼-4.95 | ▼-3.52% |
| 24-05-31 | 140.62 | ▲1.12 | ▲0.8% |
| 24-05-30 | 139.50 | ▼-1.55 | ▼-1.1% |
| 24-05-29 | 141.05 | ▼-2.32 | ▼-1.62% |
| 24-05-28 | 143.37 | ▼-3.11 | ▼-2.12% |
| 24-05-24 | 146.48 | ▲0.23 | ▲0.16% |
| 24-05-23 | 146.25 | ▲0.94 | ▲0.65% |
| 24-05-22 | 145.31 | ▲0.79 | ▲0.55% |
| 24-05-21 | 144.52 | ▼-1.87 | ▼-1.28% |
| 24-05-20 | 146.39 | ▼-0.73 | ▼-0.5% |
| 24-05-17 | 147.12 | ▼-2.50 | ▼-1.67% |
| 24-05-16 | 149.62 | ▲0.95 | ▲0.64% |
| 24-05-15 | 148.67 | ▼-1.06 | ▼-0.71% |
| 24-05-14 | 149.73 | ▲0.93 | ▲0.63% |
| 24-05-13 | 148.80 | ▼-1.51 | ▼-1% |
| 24-05-10 | 150.31 | ▼-1.56 | ▼-1.03% |
| 24-05-09 | 151.87 | ▲2.12 | ▲1.42% |
| 24-05-08 | 149.75 | ▼-16.23 | ▼-9.78% |
| 24-05-07 | 165.98 | ▼-4.21 | ▼-2.47% |
| 24-05-06 | 170.19 | ▲4.82 | ▲2.91% |
| 24-05-03 | 165.37 | ▼-0.63 | ▼-0.38% |
| 24-05-02 | 166.00 | ▲0.71 | ▲0.43% |
| 24-05-01 | 165.29 | ▲1.38 | ▲0.84% |
| 24-04-30 | 163.91 | ▼-4.36 | ▼-2.59% |
| 24-04-29 | 168.27 | ▼-2.09 | ▼-1.23% |
| 24-04-26 | 170.36 | ▲0.62 | ▲0.37% |
| 24-04-25 | 169.74 | ▼-2.37 | ▼-1.38% |
| 24-04-24 | 172.11 | ▲0.57 | ▲0.33% |
| 24-04-23 | 171.54 | ▲3.10 | ▲1.84% |
| 24-04-22 | 168.44 | ▲4.89 | ▲2.99% |
| 24-04-19 | 163.55 | ▲0.71 | ▲0.44% |
| 24-04-18 | 162.84 | ▲0.09 | ▲0.06% |