[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Qorvo : ( QRVO:US )
59.00USD ▲ 2.72 (4.84%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 59.00 | ▲2.72 | ▲4.83% |
| 25-04-11 | 56.27 | ▲1.15 | ▲2.09% |
| 25-04-10 | 55.12 | ▼-6.99 | ▼-11.25% |
| 25-04-09 | 62.11 | ▲11.30 | ▲22.24% |
| 25-04-08 | 50.81 | ▼-5.58 | ▼-9.9% |
| 25-04-07 | 56.39 | ▲0.04 | ▲0.07% |
| 25-04-04 | 56.35 | ▼-4.74 | ▼-7.76% |
| 25-04-03 | 61.09 | ▼-11.55 | ▼-15.9% |
| 25-04-02 | 72.64 | ▲0.41 | ▲0.57% |
| 25-04-01 | 72.23 | ▼-0.18 | ▼-0.25% |
| 25-03-31 | 72.41 | ▲0.91 | ▲1.27% |
| 25-03-28 | 71.50 | ▼-2.19 | ▼-2.97% |
| 25-03-27 | 73.69 | ▼-1.31 | ▼-1.75% |
| 25-03-26 | 75.00 | ▼-0.63 | ▼-0.83% |
| 25-03-25 | 75.63 | ▲2.72 | ▲3.73% |
| 25-03-24 | 72.91 | ▲1.11 | ▲1.55% |
| 25-03-21 | 71.80 | ▼-0.56 | ▼-0.77% |
| 25-03-20 | 72.36 | ▲0.18 | ▲0.25% |
| 25-03-19 | 72.18 | ▲0.16 | ▲0.22% |
| 25-03-18 | 72.02 | ▼-1.00 | ▼-1.37% |
| 25-03-17 | 73.02 | ▲1.63 | ▲2.28% |
| 25-03-14 | 71.39 | ▲2.27 | ▲3.28% |
| 25-03-13 | 69.12 | ▼-0.20 | ▼-0.29% |
| 25-03-12 | 69.32 | ▼-1.74 | ▼-2.45% |
| 25-03-11 | 71.06 | ▼-3.02 | ▼-4.08% |
| 25-03-10 | 74.08 | ▼-2.72 | ▼-3.54% |
| 25-03-07 | 76.80 | ▲5.60 | ▲7.87% |
| 25-03-06 | 71.20 | ▲0.06 | ▲0.08% |
| 25-03-05 | 71.14 | ▲1.87 | ▲2.7% |
| 25-03-04 | 69.27 | ▼-0.35 | ▼-0.5% |
| 25-03-03 | 69.62 | ▼-3.07 | ▼-4.22% |
| 25-02-28 | 72.69 | ▲1.73 | ▲2.44% |
| 25-02-27 | 70.96 | ▼-3.58 | ▼-4.8% |
| 25-02-26 | 74.54 | ▼-0.58 | ▼-0.77% |
| 25-02-25 | 75.12 | ▼-0.15 | ▼-0.2% |
| 25-02-24 | 75.27 | ▼-0.80 | ▼-1.05% |
| 25-02-21 | 76.07 | ▼-1.03 | ▼-1.34% |
| 25-02-20 | 77.10 | ▼-1.79 | ▼-2.27% |
| 25-02-19 | 78.89 | ▲0.93 | ▲1.19% |
| 25-02-18 | 77.96 | ▲1.80 | ▲2.36% |
| 25-02-14 | 76.16 | ▼-1.33 | ▼-1.72% |
| 25-02-13 | 77.49 | ▲0.48 | ▲0.62% |
| 25-02-12 | 77.01 | ▲0.35 | ▲0.46% |
| 25-02-11 | 76.66 | ▼-0.60 | ▼-0.78% |
| 25-02-10 | 77.26 | ▲0.23 | ▲0.3% |
| 25-02-07 | 77.03 | ▼-1.86 | ▼-2.36% |
| 25-02-06 | 78.89 | ▼-3.70 | ▼-4.48% |
| 25-02-05 | 82.59 | ▲0.70 | ▲0.85% |
| 25-02-04 | 81.89 | ▲0.23 | ▲0.28% |
| 25-02-03 | 81.66 | ▼-1.32 | ▼-1.59% |
| 25-01-31 | 82.98 | ▼-0.74 | ▼-0.88% |
| 25-01-30 | 83.72 | ▼-2.31 | ▼-2.69% |
| 25-01-29 | 86.03 | ▲0.25 | ▲0.29% |
| 25-01-28 | 85.78 | ▼-1.85 | ▼-2.11% |
| 25-01-27 | 87.63 | ▼-1.31 | ▼-1.47% |
| 25-01-24 | 88.94 | ▼-1.63 | ▼-1.8% |
| 25-01-23 | 90.57 | ▲3.48 | ▲4% |
| 25-01-22 | 87.09 | ▼-0.49 | ▼-0.56% |
| 25-01-21 | 87.58 | ▲3.37 | ▲4% |
| 25-01-17 | 84.21 | ▲10.62 | ▲14.43% |
| 25-01-16 | 73.59 | ▼-0.57 | ▼-0.77% |
| 25-01-15 | 74.16 | ▲1.34 | ▲1.84% |
| 25-01-14 | 72.82 | ▲0.91 | ▲1.27% |
| 25-01-13 | 71.91 | ▲0.22 | ▲0.31% |
| 25-01-10 | 71.69 | ▼-1.39 | ▼-1.9% |
| 25-01-08 | 73.08 | ▼-0.55 | ▼-0.75% |
| 25-01-07 | 73.63 | ▲1.49 | ▲2.07% |
| 25-01-06 | 72.14 | ▲1.51 | ▲2.14% |
| 25-01-03 | 70.63 | ▲0.87 | ▲1.25% |
| 25-01-02 | 69.76 | ▼-0.17 | ▼-0.24% |
| 24-12-31 | 69.93 | ▲0.20 | ▲0.29% |
| 24-12-30 | 69.73 | ▼-1.69 | ▼-2.37% |
| 24-12-27 | 71.42 | ▼-0.21 | ▼-0.29% |
| 24-12-26 | 71.63 | ▲0.13 | ▲0.18% |
| 24-12-24 | 71.50 | ▼-0.04 | ▼-0.06% |
| 24-12-23 | 71.54 | ▲0.69 | ▲0.97% |
| 24-12-20 | 70.85 | ▲2.05 | ▲2.98% |
| 24-12-19 | 68.80 | ▲0.30 | ▲0.44% |
| 24-12-18 | 68.50 | ▼-2.45 | ▼-3.45% |
| 24-12-17 | 70.95 | ▲0.65 | ▲0.92% |
| 24-12-16 | 70.30 | ▲0.71 | ▲1.02% |
| 24-12-13 | 69.59 | ▼-0.05 | ▼-0.07% |
| 24-12-12 | 69.64 | ▲0.58 | ▲0.84% |
| 24-12-11 | 69.06 | ▲0.46 | ▲0.67% |
| 24-12-10 | 68.60 | ▼-0.91 | ▼-1.31% |
| 24-12-09 | 69.51 | ▲1.18 | ▲1.73% |
| 24-12-06 | 68.33 | ▼-0.36 | ▼-0.52% |
| 24-12-05 | 68.69 | ▼-1.39 | ▼-1.98% |
| 24-12-04 | 70.08 | ▼-0.35 | ▼-0.5% |
| 24-12-03 | 70.43 | ▼-0.37 | ▼-0.52% |
| 24-12-02 | 70.80 | ▲1.75 | ▲2.53% |
| 24-11-29 | 69.05 | ▲0.65 | ▲0.95% |
| 24-11-27 | 68.40 | ▲0.25 | ▲0.37% |
| 24-11-26 | 68.15 | ▼-1.56 | ▼-2.24% |
| 24-11-25 | 69.71 | ▲0.46 | ▲0.66% |
| 24-11-22 | 69.25 | ▲1.38 | ▲2.03% |
| 24-11-21 | 67.87 | ▲2.21 | ▲3.37% |
| 24-11-20 | 65.66 | ▼-0.62 | ▼-0.94% |
| 24-11-19 | 66.28 | ▼-0.04 | ▼-0.06% |
| 24-11-18 | 66.32 | ▲0.71 | ▲1.08% |
| 24-11-15 | 65.61 | ▼-0.69 | ▼-1.04% |
| 24-11-14 | 66.30 | ▲0.70 | ▲1.07% |
| 24-11-13 | 65.60 | ▼-1.67 | ▼-2.48% |
| 24-11-12 | 67.27 | ▼-1.47 | ▼-2.14% |
| 24-11-11 | 68.74 | ▼-1.61 | ▼-2.29% |
| 24-11-08 | 70.35 | ▼-1.71 | ▼-2.37% |
| 24-11-07 | 72.06 | ▼-0.80 | ▼-1.1% |
| 24-11-06 | 72.86 | ▲1.06 | ▲1.48% |
| 24-11-05 | 71.80 | ▲0.43 | ▲0.6% |
| 24-11-04 | 71.37 | ▼-0.49 | ▼-0.68% |
| 24-11-01 | 71.86 | ▲0.60 | ▲0.84% |
| 24-10-31 | 71.26 | ▼-1.78 | ▼-2.44% |
| 24-10-30 | 73.04 | ▼-27.44 | ▼-27.31% |
| 24-10-29 | 100.48 | ▲0.22 | ▲0.22% |
| 24-10-28 | 100.26 | ▲1.25 | ▲1.26% |
| 24-10-25 | 99.01 | ▼-0.52 | ▼-0.52% |
| 24-10-24 | 99.53 | ▼-0.71 | ▼-0.71% |
| 24-10-23 | 100.24 | ▼-0.56 | ▼-0.56% |
| 24-10-22 | 100.80 | ▼-1.40 | ▼-1.37% |
| 24-10-21 | 102.20 | ▼-2.30 | ▼-2.2% |
| 24-10-18 | 104.50 | ▲0.22 | ▲0.21% |
| 24-10-17 | 104.28 | ▲0.28 | ▲0.27% |
| 24-10-16 | 104.00 | ▲0.42 | ▲0.41% |
| 24-10-15 | 103.58 | ▼-1.00 | ▼-0.96% |
| 24-10-14 | 104.58 | ▲2.75 | ▲2.7% |
| 24-10-11 | 101.83 | ▲0.33 | ▲0.33% |
| 24-10-10 | 101.50 | ▼-0.66 | ▼-0.65% |
| 24-10-09 | 102.16 | ▲1.75 | ▲1.74% |
| 24-10-08 | 100.41 | ▲0.05 | ▲0.05% |
| 24-10-07 | 100.36 | ▼-1.64 | ▼-1.61% |
| 24-10-04 | 102.00 | ▲0.32 | ▲0.31% |
| 24-10-03 | 101.68 | ▼-0.47 | ▼-0.46% |
| 24-10-02 | 102.15 | ▲2.37 | ▲2.38% |
| 24-10-01 | 99.78 | ▼-3.52 | ▼-3.41% |
| 24-09-30 | 103.30 | ▼-0.30 | ▼-0.29% |
| 24-09-27 | 103.60 | ▼-1.36 | ▼-1.3% |
| 24-09-26 | 104.96 | ▲2.47 | ▲2.41% |
| 24-09-25 | 102.49 | ▼-0.48 | ▼-0.47% |
| 24-09-24 | 102.97 | ▲0.79 | ▲0.77% |
| 24-09-23 | 102.18 | ▼-0.08 | ▼-0.08% |
| 24-09-20 | 102.26 | ▼-0.91 | ▼-0.88% |
| 24-09-19 | 103.17 | ▲3.37 | ▲3.38% |
| 24-09-18 | 99.80 | ▼-0.20 | ▼-0.2% |
| 24-09-17 | 100.00 | ▼-0.46 | ▼-0.46% |
| 24-09-16 | 100.46 | ▼-7.19 | ▼-6.68% |
| 24-09-13 | 107.65 | ▲2.04 | ▲1.93% |
| 24-09-12 | 105.61 | ▼-1.56 | ▼-1.46% |
| 24-09-11 | 107.17 | ▲2.63 | ▲2.52% |
| 24-09-10 | 104.54 | ▼-0.73 | ▼-0.69% |
| 24-09-09 | 105.27 | ▲0.92 | ▲0.88% |
| 24-09-06 | 104.35 | ▼-3.73 | ▼-3.45% |
| 24-09-05 | 108.08 | ▼-0.77 | ▼-0.71% |
| 24-09-04 | 108.85 | ▲0.74 | ▲0.68% |
| 24-09-03 | 108.11 | ▼-7.78 | ▼-6.71% |
| 24-08-30 | 115.89 | ▲2.02 | ▲1.77% |
| 24-08-29 | 113.87 | ▲1.61 | ▲1.43% |
| 24-08-28 | 112.26 | ▼-1.41 | ▼-1.24% |
| 24-08-27 | 113.67 | ▲1.28 | ▲1.14% |
| 24-08-26 | 112.39 | ▼-3.13 | ▼-2.71% |
| 24-08-23 | 115.52 | ▲5.09 | ▲4.61% |
| 24-08-22 | 110.43 | ▼-2.49 | ▼-2.21% |
| 24-08-21 | 112.92 | ▲1.69 | ▲1.52% |
| 24-08-20 | 111.23 | ▼-1.11 | ▼-0.99% |
| 24-08-19 | 112.34 | ▲1.16 | ▲1.04% |
| 24-08-16 | 111.18 | ▼-1.20 | ▼-1.07% |
| 24-08-15 | 112.38 | ▲3.86 | ▲3.56% |
| 24-08-14 | 108.52 | ▼-2.49 | ▼-2.24% |
| 24-08-13 | 111.01 | ▲3.73 | ▲3.48% |
| 24-08-12 | 107.28 | ▲1.08 | ▲1.02% |
| 24-08-09 | 106.20 | ▼-0.88 | ▼-0.82% |
| 24-08-08 | 107.08 | ▲6.48 | ▲6.44% |
| 24-08-07 | 100.60 | ▼-2.42 | ▼-2.35% |
| 24-08-06 | 103.02 | ▼-1.59 | ▼-1.52% |
| 24-08-05 | 104.61 | ▼-3.32 | ▼-3.08% |
| 24-08-02 | 107.93 | ▼-2.72 | ▼-2.46% |
| 24-08-01 | 110.65 | ▼-9.15 | ▼-7.64% |
| 24-07-31 | 119.80 | ▲0.34 | ▲0.28% |
| 24-07-30 | 119.46 | ▼-3.01 | ▼-2.46% |
| 24-07-29 | 122.47 | ▲0.46 | ▲0.38% |
| 24-07-26 | 122.01 | ▲3.34 | ▲2.81% |
| 24-07-25 | 118.67 | ▼-1.37 | ▼-1.14% |
| 24-07-24 | 120.04 | ▼-5.10 | ▼-4.08% |
| 24-07-23 | 125.14 | ▼-0.35 | ▼-0.28% |
| 24-07-22 | 125.49 | ▲3.69 | ▲3.03% |
| 24-07-19 | 121.80 | ▼-2.79 | ▼-2.24% |
| 24-07-18 | 124.59 | ▲1.00 | ▲0.81% |
| 24-07-17 | 123.59 | ▼-5.62 | ▼-4.35% |
| 24-07-16 | 129.21 | ▲2.89 | ▲2.29% |
| 24-07-15 | 126.32 | ▲3.52 | ▲2.87% |
| 24-07-12 | 122.80 | ▲0.29 | ▲0.24% |
| 24-07-11 | 122.51 | ▼-2.44 | ▼-1.95% |
| 24-07-10 | 124.95 | ▲5.26 | ▲4.39% |
| 24-07-09 | 119.69 | ▼-1.13 | ▼-0.94% |
| 24-07-08 | 120.82 | ▲2.07 | ▲1.74% |
| 24-07-05 | 118.75 | ▲1.62 | ▲1.38% |
| 24-07-03 | 117.13 | ▼-1.85 | ▼-1.55% |
| 24-07-02 | 118.98 | ▲1.24 | ▲1.05% |
| 24-07-01 | 117.74 | ▲1.72 | ▲1.48% |
| 24-06-28 | 116.02 | ▲3.72 | ▲3.31% |
| 24-06-27 | 112.31 | ▼-1.58 | ▼-1.39% |
| 24-06-26 | 113.89 | ▼-1.56 | ▼-1.35% |
| 24-06-25 | 115.45 | ▲1.93 | ▲1.7% |
| 24-06-24 | 113.52 | ▲0.03 | ▲0.03% |
| 24-06-21 | 113.49 | ▲0.60 | ▲0.53% |
| 24-06-20 | 112.89 | ▼-1.88 | ▼-1.64% |
| 24-06-18 | 114.77 | ▲0.50 | ▲0.44% |
| 24-06-17 | 114.27 | ▲1.90 | ▲1.69% |
| 24-06-14 | 112.37 | ▼-1.05 | ▼-0.93% |
| 24-06-13 | 113.42 | ▲4.82 | ▲4.44% |
| 24-06-12 | 108.60 | ▲4.63 | ▲4.45% |
| 24-06-11 | 103.98 | ▲1.68 | ▲1.64% |
| 24-06-10 | 102.30 | ▲2.77 | ▲2.78% |
| 24-06-07 | 99.54 | ▼-0.50 | ▼-0.5% |
| 24-06-06 | 100.03 | ▲0.54 | ▲0.54% |
| 24-06-05 | 99.49 | ▲1.87 | ▲1.92% |
| 24-06-04 | 97.62 | ▼-0.36 | ▼-0.37% |
| 24-06-03 | 97.99 | ▼-0.11 | ▼-0.11% |
| 24-05-31 | 98.09 | ▲0.96 | ▲0.99% |
| 24-05-30 | 97.13 | ▲0.80 | ▲0.83% |
| 24-05-29 | 96.33 | ▼-1.64 | ▼-1.67% |
| 24-05-28 | 97.97 | ▼-0.26 | ▼-0.26% |
| 24-05-24 | 98.23 | ▲1.44 | ▲1.49% |
| 24-05-23 | 96.79 | ▼-2.59 | ▼-2.61% |
| 24-05-22 | 99.38 | ▲1.25 | ▲1.27% |
| 24-05-21 | 98.13 | ▼-0.45 | ▼-0.46% |
| 24-05-20 | 98.59 | ▲0.17 | ▲0.17% |
| 24-05-17 | 98.42 | ▼-1.11 | ▼-1.12% |
| 24-05-16 | 99.53 | ▼-0.42 | ▼-0.42% |
| 24-05-15 | 99.95 | ▲0.85 | ▲0.86% |
| 24-05-14 | 99.10 | ▲0.84 | ▲0.85% |
| 24-05-13 | 98.26 | ▲0.56 | ▲0.57% |
| 24-05-10 | 97.70 | ▲0.65 | ▲0.67% |
| 24-05-09 | 97.05 | ▲1.02 | ▲1.06% |
| 24-05-08 | 96.03 | ▼-0.84 | ▼-0.87% |
| 24-05-07 | 96.88 | ▲0.72 | ▲0.75% |
| 24-05-06 | 96.16 | ▲0.26 | ▲0.27% |
| 24-05-03 | 95.90 | ▼-16.22 | ▼-14.47% |
| 24-05-01 | 112.12 | ▼-4.92 | ▼-4.2% |
| 24-04-30 | 117.04 | ▼-1.75 | ▼-1.47% |
| 24-04-29 | 118.79 | ▲2.03 | ▲1.74% |
| 24-04-26 | 116.76 | ▲2.07 | ▲1.8% |
| 24-04-25 | 114.69 | ▲2.53 | ▲2.26% |
| 24-04-24 | 112.16 | ▲4.23 | ▲3.92% |
| 24-04-23 | 107.93 | ▲1.02 | ▲0.95% |
| 24-04-22 | 106.91 | ▲1.96 | ▲1.87% |
| 24-04-19 | 104.95 | ▼-2.89 | ▼-2.68% |
| 24-04-18 | 107.84 | ▼-2.33 | ▼-2.11% |
| 24-04-17 | 110.18 | ▼-1.14 | ▼-1.02% |
| 24-04-16 | 111.31 | ▲1.17 | ▲1.06% |