[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Q2 : ( QTWO:US )
75.57USD ▲ 0.83 (1.12%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 75.57 | ▲0.83 | ▲1.11% |
| 25-04-11 | 74.73 | ▲2.05 | ▲2.82% |
| 25-04-10 | 72.68 | ▼-3.95 | ▼-5.15% |
| 25-04-09 | 76.63 | ▲7.91 | ▲11.51% |
| 25-04-08 | 68.72 | ▼-0.45 | ▼-0.65% |
| 25-04-07 | 69.17 | ▼-1.14 | ▼-1.62% |
| 25-04-04 | 70.31 | ▼-5.28 | ▼-6.99% |
| 25-04-03 | 75.59 | ▼-6.69 | ▼-8.13% |
| 25-04-02 | 82.28 | ▲0.81 | ▲0.99% |
| 25-04-01 | 81.47 | ▲1.46 | ▲1.82% |
| 25-03-31 | 80.01 | ▼-0.83 | ▼-1.03% |
| 25-03-28 | 80.84 | ▼-1.88 | ▼-2.27% |
| 25-03-27 | 82.72 | ▲0.20 | ▲0.24% |
| 25-03-26 | 82.52 | ▼-1.94 | ▼-2.3% |
| 25-03-25 | 84.46 | ▲1.64 | ▲1.98% |
| 25-03-24 | 82.82 | ▲3.61 | ▲4.56% |
| 25-03-21 | 79.21 | ▲0.60 | ▲0.76% |
| 25-03-20 | 78.61 | ▼-0.04 | ▼-0.05% |
| 25-03-19 | 78.65 | ▲2.53 | ▲3.32% |
| 25-03-18 | 76.12 | ▼-1.09 | ▼-1.41% |
| 25-03-17 | 77.21 | ▲1.34 | ▲1.77% |
| 25-03-14 | 75.87 | ▲2.80 | ▲3.83% |
| 25-03-13 | 73.07 | ▼-2.24 | ▼-2.97% |
| 25-03-12 | 75.31 | ▲1.47 | ▲1.99% |
| 25-03-11 | 73.84 | ▲2.47 | ▲3.46% |
| 25-03-10 | 71.37 | ▼-4.53 | ▼-5.97% |
| 25-03-07 | 75.90 | ▼-1.43 | ▼-1.85% |
| 25-03-06 | 77.33 | ▼-3.80 | ▼-4.68% |
| 25-03-05 | 81.13 | ▲0.48 | ▲0.6% |
| 25-03-04 | 80.65 | ▼-3.45 | ▼-4.1% |
| 25-03-03 | 84.10 | ▼-3.27 | ▼-3.74% |
| 25-02-28 | 87.37 | ▲2.30 | ▲2.7% |
| 25-02-27 | 85.07 | ▼-1.14 | ▼-1.32% |
| 25-02-26 | 86.21 | ▲0.96 | ▲1.13% |
| 25-02-25 | 85.25 | ▼-0.52 | ▼-0.61% |
| 25-02-24 | 85.77 | ▼-2.08 | ▼-2.37% |
| 25-02-21 | 87.85 | ▼-2.85 | ▼-3.14% |
| 25-02-20 | 90.70 | ▼-1.30 | ▼-1.41% |
| 25-02-19 | 92.00 | ▼-1.65 | ▼-1.76% |
| 25-02-18 | 93.65 | ▲2.53 | ▲2.78% |
| 25-02-14 | 91.12 | ▼-1.74 | ▼-1.87% |
| 25-02-13 | 92.86 | ▲0.84 | ▲0.91% |
| 25-02-12 | 92.02 | ▲0.43 | ▲0.47% |
| 25-02-11 | 91.59 | ▼-2.66 | ▼-2.82% |
| 25-02-10 | 94.25 | ▲0.53 | ▲0.57% |
| 25-02-07 | 93.72 | ▼-2.02 | ▼-2.11% |
| 25-02-06 | 95.74 | ▲2.37 | ▲2.54% |
| 25-02-05 | 93.37 | ▼-1.66 | ▼-1.75% |
| 25-02-04 | 95.03 | ▲0.46 | ▲0.49% |
| 25-02-03 | 94.57 | ▼-0.60 | ▼-0.63% |
| 25-01-31 | 95.17 | ▼-2.53 | ▼-2.59% |
| 25-01-30 | 97.70 | ▲1.20 | ▲1.24% |
| 25-01-29 | 96.50 | ▼-0.92 | ▼-0.94% |
| 25-01-28 | 97.42 | ▲3.95 | ▲4.23% |
| 25-01-27 | 93.47 | ▼-0.67 | ▼-0.71% |
| 25-01-24 | 94.14 | ▼-0.56 | ▼-0.59% |
| 25-01-23 | 94.70 | ▲0.66 | ▲0.7% |
| 25-01-22 | 94.04 | ▼-1.31 | ▼-1.37% |
| 25-01-21 | 95.35 | ▲1.44 | ▲1.53% |
| 25-01-17 | 93.91 | ▲0.55 | ▲0.59% |
| 25-01-16 | 93.36 | ▲0.04 | ▲0.04% |
| 25-01-15 | 93.32 | ▲0.88 | ▲0.95% |
| 25-01-14 | 92.44 | ▲1.75 | ▲1.93% |
| 25-01-13 | 90.69 | ▲1.74 | ▲1.96% |
| 25-01-10 | 88.95 | ▼-10.89 | ▼-10.91% |
| 25-01-08 | 99.84 | ▲1.30 | ▲1.32% |
| 25-01-07 | 98.54 | ▼-2.57 | ▼-2.54% |
| 25-01-06 | 101.11 | ▼-1.57 | ▼-1.53% |
| 25-01-03 | 102.68 | ▲3.14 | ▲3.15% |
| 25-01-02 | 99.54 | ▼-1.11 | ▼-1.1% |
| 24-12-31 | 100.65 | ▼-0.08 | ▼-0.08% |
| 24-12-30 | 100.73 | ▼-2.63 | ▼-2.54% |
| 24-12-27 | 103.36 | ▼-2.32 | ▼-2.2% |
| 24-12-26 | 105.68 | ▲0.92 | ▲0.88% |
| 24-12-24 | 104.76 | ▲1.06 | ▲1.02% |
| 24-12-23 | 103.70 | ▼-0.99 | ▼-0.95% |
| 24-12-20 | 104.69 | ▲1.63 | ▲1.58% |
| 24-12-19 | 103.06 | ▲0.72 | ▲0.7% |
| 24-12-18 | 102.34 | ▼-2.20 | ▼-2.1% |
| 24-12-17 | 104.54 | ▼-0.84 | ▼-0.8% |
| 24-12-16 | 105.38 | ▲0.28 | ▲0.27% |
| 24-12-13 | 105.10 | ▼-0.80 | ▼-0.76% |
| 24-12-12 | 105.90 | ▼-1.09 | ▼-1.02% |
| 24-12-11 | 106.99 | ▲1.90 | ▲1.81% |
| 24-12-10 | 105.09 | ▼-1.36 | ▼-1.28% |
| 24-12-09 | 106.45 | ▼-4.40 | ▼-3.97% |
| 24-12-06 | 110.85 | ▲1.82 | ▲1.67% |
| 24-12-05 | 109.03 | ▼-1.14 | ▼-1.03% |
| 24-12-04 | 110.17 | ▲0.98 | ▲0.9% |
| 24-12-03 | 109.19 | ▲2.58 | ▲2.42% |
| 24-12-02 | 106.61 | ▲1.87 | ▲1.79% |
| 24-11-29 | 104.74 | ▲0.25 | ▲0.24% |
| 24-11-27 | 104.49 | ▼-2.50 | ▼-2.34% |
| 24-11-26 | 106.99 | ▼-0.37 | ▼-0.34% |
| 24-11-25 | 107.36 | ▲0.99 | ▲0.93% |
| 24-11-22 | 106.37 | ▲1.42 | ▲1.35% |
| 24-11-21 | 104.95 | ▲3.51 | ▲3.46% |
| 24-11-20 | 101.44 | ▲1.83 | ▲1.84% |
| 24-11-19 | 99.61 | ▲3.23 | ▲3.35% |
| 24-11-18 | 96.38 | ▼-0.74 | ▼-0.76% |
| 24-11-15 | 97.12 | ▼-0.71 | ▼-0.73% |
| 24-11-14 | 97.83 | ▼-5.47 | ▼-5.3% |
| 24-11-13 | 103.30 | ▲1.41 | ▲1.38% |
| 24-11-12 | 101.89 | ▼-0.15 | ▼-0.15% |
| 24-11-11 | 102.04 | ▼-0.70 | ▼-0.68% |
| 24-11-08 | 102.74 | ▲0.49 | ▲0.48% |
| 24-11-07 | 102.25 | ▲11.75 | ▲12.98% |
| 24-11-06 | 90.50 | ▲4.29 | ▲4.98% |
| 24-11-05 | 86.21 | ▲1.83 | ▲2.17% |
| 24-11-04 | 84.38 | ▼-0.71 | ▼-0.83% |
| 24-11-01 | 85.09 | ▲0.43 | ▲0.51% |
| 24-10-31 | 84.66 | ▼-0.98 | ▼-1.14% |
| 24-10-30 | 85.64 | ▲0.83 | ▲0.98% |
| 24-10-29 | 84.81 | ▲0.31 | ▲0.37% |
| 24-10-28 | 84.50 | ▲1.14 | ▲1.37% |
| 24-10-25 | 83.36 | ▼-0.21 | ▼-0.25% |
| 24-10-24 | 83.57 | ▲0.56 | ▲0.67% |
| 24-10-23 | 83.01 | ▲0.06 | ▲0.07% |
| 24-10-22 | 82.95 | ▼-0.47 | ▼-0.56% |
| 24-10-21 | 83.42 | ▲1.11 | ▲1.35% |
| 24-10-18 | 82.31 | ▲0.13 | ▲0.16% |
| 24-10-17 | 82.18 | ▲1.76 | ▲2.19% |
| 24-10-16 | 80.42 | ▼-0.84 | ▼-1.03% |
| 24-10-15 | 81.26 | ▼-0.66 | ▼-0.81% |
| 24-10-14 | 81.92 | ▼-0.22 | ▼-0.27% |
| 24-10-11 | 82.14 | ▲2.70 | ▲3.4% |
| 24-10-10 | 79.44 | ▼-1.21 | ▼-1.5% |
| 24-10-09 | 80.65 | ▲0.16 | ▲0.2% |
| 24-10-08 | 80.49 | ▲1.36 | ▲1.72% |
| 24-10-07 | 79.13 | ▼-0.46 | ▼-0.58% |
| 24-10-04 | 79.59 | ▲1.78 | ▲2.29% |
| 24-10-03 | 77.81 | ▼-0.74 | ▼-0.94% |
| 24-10-02 | 78.55 | ▲0.72 | ▲0.93% |
| 24-10-01 | 77.83 | ▼-1.94 | ▼-2.43% |
| 24-09-30 | 79.77 | ▲0.72 | ▲0.91% |
| 24-09-27 | 79.05 | ▲1.49 | ▲1.92% |
| 24-09-26 | 77.56 | ▼-0.73 | ▼-0.93% |
| 24-09-25 | 78.29 | ▼-0.20 | ▼-0.25% |
| 24-09-24 | 78.49 | ▼-0.99 | ▼-1.25% |
| 24-09-23 | 79.48 | ▼-2.07 | ▼-2.54% |
| 24-09-20 | 81.55 | ▲1.82 | ▲2.28% |
| 24-09-19 | 79.73 | ▲3.66 | ▲4.81% |
| 24-09-18 | 76.07 | ▼-0.12 | ▼-0.16% |
| 24-09-17 | 76.19 | ▲1.58 | ▲2.12% |
| 24-09-16 | 74.61 | ▼-0.19 | ▼-0.25% |
| 24-09-13 | 74.80 | ▲2.75 | ▲3.82% |
| 24-09-12 | 72.05 | ▲0.78 | ▲1.09% |
| 24-09-11 | 71.27 | ▼-0.26 | ▼-0.36% |
| 24-09-10 | 71.53 | ▼-1.32 | ▼-1.81% |
| 24-09-09 | 72.85 | ▲1.71 | ▲2.4% |
| 24-09-06 | 71.14 | ▼-2.02 | ▼-2.76% |
| 24-09-05 | 73.16 | ▼-0.50 | ▼-0.68% |
| 24-09-04 | 73.66 | ▲1.41 | ▲1.95% |
| 24-09-03 | 72.25 | ▼-1.96 | ▼-2.64% |
| 24-08-30 | 74.21 | ▲0.42 | ▲0.57% |
| 24-08-29 | 73.79 | ▲0.39 | ▲0.53% |
| 24-08-28 | 73.40 | ▼-1.10 | ▼-1.48% |
| 24-08-27 | 74.50 | ▼-0.33 | ▼-0.44% |
| 24-08-26 | 74.83 | ▼-0.05 | ▼-0.07% |
| 24-08-23 | 74.88 | ▲2.13 | ▲2.93% |
| 24-08-22 | 72.75 | ▼-0.40 | ▼-0.55% |
| 24-08-21 | 73.15 | ▲0.46 | ▲0.63% |
| 24-08-20 | 72.69 | ▼-0.05 | ▼-0.07% |
| 24-08-19 | 72.74 | ▲0.65 | ▲0.9% |
| 24-08-16 | 72.09 | ▼-0.06 | ▼-0.08% |
| 24-08-15 | 72.15 | ▲0.90 | ▲1.26% |
| 24-08-14 | 71.25 | ▲1.50 | ▲2.15% |
| 24-08-13 | 69.75 | ▲2.55 | ▲3.79% |
| 24-08-12 | 67.20 | ▼-1.40 | ▼-2.04% |
| 24-08-09 | 68.60 | ▲0.17 | ▲0.25% |
| 24-08-08 | 68.43 | ▲3.38 | ▲5.2% |
| 24-08-07 | 65.05 | ▼-3.11 | ▼-4.56% |
| 24-08-06 | 68.16 | ▲2.99 | ▲4.59% |
| 24-08-05 | 65.17 | ▼-1.53 | ▼-2.29% |
| 24-08-02 | 66.70 | ▼-3.35 | ▼-4.78% |
| 24-08-01 | 70.05 | ▲2.58 | ▲3.82% |
| 24-07-31 | 67.47 | ▲1.05 | ▲1.58% |
| 24-07-30 | 66.42 | ▼-1.43 | ▼-2.11% |
| 24-07-29 | 67.85 | ▼-1.15 | ▼-1.67% |
| 24-07-26 | 69.00 | ▲2.52 | ▲3.79% |
| 24-07-25 | 66.48 | ▲0.04 | ▲0.06% |
| 24-07-24 | 66.44 | ▼-3.58 | ▼-5.11% |
| 24-07-23 | 70.02 | ▲1.14 | ▲1.66% |
| 24-07-22 | 68.88 | ▲2.45 | ▲3.69% |
| 24-07-19 | 66.43 | ▲0.61 | ▲0.93% |
| 24-07-18 | 65.82 | ▼-2.84 | ▼-4.14% |
| 24-07-17 | 68.66 | ▼-1.81 | ▼-2.57% |
| 24-07-16 | 70.47 | ▲2.56 | ▲3.77% |
| 24-07-15 | 67.91 | ▲2.30 | ▲3.51% |
| 24-07-12 | 65.61 | ▲0.08 | ▲0.12% |
| 24-07-11 | 65.53 | ▲4.85 | ▲7.99% |
| 24-07-10 | 60.68 | ▼-0.42 | ▼-0.69% |
| 24-07-09 | 61.10 | ▼-1.04 | ▼-1.67% |
| 24-07-08 | 62.14 | ▲0.46 | ▲0.75% |
| 24-07-05 | 61.68 | ▲0.16 | ▲0.26% |
| 24-07-03 | 61.52 | ▲0.67 | ▲1.1% |
| 24-07-02 | 60.85 | ▲0.66 | ▲1.1% |
| 24-07-01 | 60.19 | ▼-0.14 | ▼-0.23% |
| 24-06-28 | 60.33 | ▼-0.20 | ▼-0.33% |
| 24-06-27 | 60.53 | ▲1.70 | ▲2.89% |
| 24-06-26 | 58.83 | ▲0.03 | ▲0.05% |
| 24-06-25 | 58.80 | ▲0.81 | ▲1.4% |
| 24-06-24 | 57.99 | ▲0.83 | ▲1.45% |
| 24-06-21 | 57.16 | ▲0.45 | ▲0.79% |
| 24-06-20 | 56.71 | ▼-1.16 | ▼-2% |
| 24-06-18 | 57.87 | ▼-0.09 | ▼-0.16% |
| 24-06-17 | 57.96 | ▲0.33 | ▲0.57% |
| 24-06-14 | 57.63 | ▼-0.44 | ▼-0.76% |
| 24-06-13 | 58.07 | ▼-2.23 | ▼-3.7% |
| 24-06-12 | 60.30 | ▲0.92 | ▲1.55% |
| 24-06-11 | 59.38 | ▼-1.65 | ▼-2.7% |
| 24-06-10 | 61.03 | ▼-0.11 | ▼-0.18% |
| 24-06-07 | 61.14 | ▼-0.42 | ▼-0.68% |
| 24-06-06 | 61.56 | ▲0.49 | ▲0.8% |
| 24-06-05 | 61.07 | ▲0.93 | ▲1.55% |
| 24-06-04 | 60.14 | ▼-0.50 | ▼-0.82% |
| 24-06-03 | 60.64 | ▼-0.18 | ▼-0.3% |
| 24-05-31 | 60.82 | ▼-0.23 | ▼-0.38% |
| 24-05-30 | 61.05 | ▼-1.46 | ▼-2.34% |
| 24-05-29 | 62.51 | ▲0.17 | ▲0.27% |
| 24-05-28 | 62.34 | ▲0.07 | ▲0.11% |
| 24-05-24 | 62.27 | ▲0.78 | ▲1.27% |
| 24-05-23 | 61.49 | ▼-0.17 | ▼-0.28% |
| 24-05-22 | 61.66 | ▼-1.87 | ▼-2.94% |
| 24-05-21 | 63.53 | ▼-0.39 | ▼-0.61% |
| 24-05-20 | 63.92 | ▲0.61 | ▲0.96% |
| 24-05-17 | 63.31 | ▲2.06 | ▲3.36% |
| 24-05-16 | 61.25 | ▼-0.66 | ▼-1.07% |
| 24-05-15 | 61.91 | ▲0.46 | ▲0.75% |
| 24-05-14 | 61.45 | ▼-0.04 | ▼-0.07% |
| 24-05-13 | 61.49 | ▼-0.77 | ▼-1.24% |
| 24-05-10 | 62.26 | ▼-0.61 | ▼-0.97% |
| 24-05-09 | 62.87 | ▲0.53 | ▲0.85% |
| 24-05-08 | 62.34 | ▲0.01 | ▲0.02% |
| 24-05-07 | 62.33 | ▲0.81 | ▲1.32% |
| 24-05-06 | 61.52 | ▲1.16 | ▲1.92% |
| 24-05-03 | 60.36 | ▲0.78 | ▲1.31% |
| 24-05-02 | 59.58 | ▲7.85 | ▲15.17% |
| 24-05-01 | 51.73 | ▲0.34 | ▲0.66% |
| 24-04-30 | 51.39 | ▼-1.10 | ▼-2.1% |
| 24-04-29 | 52.49 | ▼-0.79 | ▼-1.48% |
| 24-04-26 | 53.28 | ▲0.39 | ▲0.74% |
| 24-04-25 | 52.89 | ▼-0.89 | ▼-1.65% |
| 24-04-24 | 53.78 | ▲0.39 | ▲0.73% |
| 24-04-23 | 53.39 | ▲1.64 | ▲3.17% |
| 24-04-22 | 51.75 | ▲1.75 | ▲3.5% |
| 24-04-19 | 50.00 | ▲0.19 | ▲0.38% |
| 24-04-18 | 49.81 | ▼-0.28 | ▼-0.56% |
| 24-04-17 | 50.09 | ▼-0.45 | ▼-0.89% |
| 24-04-16 | 50.54 | ▲0.17 | ▲0.34% |