[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
RadNet : ( RDNT:US )
50.26USD ▼ -0.19 (-0.38%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 50.26 | ▼-0.19 | ▼-0.38% |
| 25-04-24 | 50.45 | ▲1.44 | ▲2.94% |
| 25-04-23 | 49.01 | ▲0.83 | ▲1.72% |
| 25-04-22 | 48.18 | ▲0.82 | ▲1.73% |
| 25-04-21 | 47.36 | ▼-2.42 | ▼-4.86% |
| 25-04-17 | 49.78 | ▼-0.74 | ▼-1.46% |
| 25-04-16 | 50.52 | ▼-2.56 | ▼-4.82% |
| 25-04-15 | 53.08 | ▼-0.28 | ▼-0.52% |
| 25-04-14 | 53.36 | ▼-0.05 | ▼-0.09% |
| 25-04-11 | 53.41 | ▲0.41 | ▲0.77% |
| 25-04-10 | 53.00 | ▼-0.59 | ▼-1.1% |
| 25-04-09 | 53.59 | ▲5.69 | ▲11.88% |
| 25-04-08 | 47.90 | ▼-1.39 | ▼-2.82% |
| 25-04-07 | 49.29 | ▲0.59 | ▲1.21% |
| 25-04-04 | 48.70 | ▼-0.81 | ▼-1.64% |
| 25-04-03 | 49.51 | ▼-3.00 | ▼-5.71% |
| 25-04-02 | 52.51 | ▲1.89 | ▲3.73% |
| 25-04-01 | 50.62 | ▲0.90 | ▲1.81% |
| 25-03-31 | 49.72 | ▲0.28 | ▲0.57% |
| 25-03-30 | 49.44 | -0.00 | -0% |
| 25-03-28 | 49.44 | ▼-1.23 | ▼-2.43% |
| 25-03-27 | 50.67 | ▼-0.05 | ▼-0.1% |
| 25-03-26 | 50.72 | ▲0.02 | ▲0.04% |
| 25-03-25 | 50.70 | ▼-1.13 | ▼-2.18% |
| 25-03-24 | 51.83 | ▲2.58 | ▲5.24% |
| 25-03-21 | 49.25 | ▼-0.46 | ▼-0.93% |
| 25-03-20 | 49.71 | ▼-1.00 | ▼-1.97% |
| 25-03-19 | 50.71 | ▲2.26 | ▲4.66% |
| 25-03-18 | 48.45 | ▼-0.57 | ▼-1.16% |
| 25-03-17 | 49.02 | ▲2.48 | ▲5.33% |
| 25-03-14 | 46.54 | ▲0.62 | ▲1.35% |
| 25-03-13 | 45.92 | ▼-1.32 | ▼-2.79% |
| 25-03-12 | 47.24 | ▼-2.00 | ▼-4.06% |
| 25-03-11 | 49.24 | ▲1.18 | ▲2.46% |
| 25-03-10 | 48.06 | ▼-2.25 | ▼-4.47% |
| 25-03-07 | 50.31 | ▼-1.27 | ▼-2.46% |
| 25-03-06 | 51.58 | ▼-1.51 | ▼-2.84% |
| 25-03-05 | 53.09 | ▲1.26 | ▲2.43% |
| 25-03-04 | 51.83 | ▲0.98 | ▲1.93% |
| 25-03-03 | 50.85 | ▼-4.62 | ▼-8.33% |
| 25-02-28 | 55.47 | ▼-2.13 | ▼-3.7% |
| 25-02-27 | 57.60 | ▼-1.73 | ▼-2.92% |
| 25-02-26 | 59.33 | ▼-0.34 | ▼-0.57% |
| 25-02-25 | 59.67 | ▼-0.49 | ▼-0.81% |
| 25-02-24 | 60.16 | ▲0.69 | ▲1.16% |
| 25-02-21 | 59.47 | ▼-3.20 | ▼-5.11% |
| 25-02-20 | 62.67 | ▼-1.64 | ▼-2.55% |
| 25-02-19 | 64.31 | ▲2.85 | ▲4.64% |
| 25-02-18 | 61.46 | ▲0.13 | ▲0.21% |
| 25-02-14 | 61.33 | ▼-1.19 | ▼-1.9% |
| 25-02-13 | 62.52 | ▲0.47 | ▲0.76% |
| 25-02-12 | 62.05 | ▲0.27 | ▲0.44% |
| 25-02-11 | 61.78 | ▼-0.57 | ▼-0.91% |
| 25-02-10 | 62.35 | ▼-0.42 | ▼-0.67% |
| 25-02-07 | 62.77 | ▼-1.59 | ▼-2.47% |
| 25-02-06 | 64.36 | ▼-2.99 | ▼-4.44% |
| 25-02-05 | 67.35 | ▲0.20 | ▲0.3% |
| 25-02-04 | 67.15 | ▲0.55 | ▲0.83% |
| 25-02-03 | 66.60 | ▲1.13 | ▲1.73% |
| 25-01-31 | 65.47 | ▼-2.51 | ▼-3.69% |
| 25-01-30 | 67.98 | ▲0.81 | ▲1.21% |
| 25-01-29 | 67.17 | ▲1.23 | ▲1.87% |
| 25-01-28 | 65.94 | ▲2.64 | ▲4.17% |
| 25-01-27 | 63.30 | ▼-0.78 | ▼-1.22% |
| 25-01-24 | 64.08 | ▼-0.87 | ▼-1.34% |
| 25-01-23 | 64.95 | ▲1.22 | ▲1.91% |
| 25-01-22 | 63.73 | ▲3.54 | ▲5.88% |
| 25-01-21 | 60.19 | ▲0.33 | ▲0.55% |
| 25-01-17 | 59.86 | ▼-1.02 | ▼-1.68% |
| 25-01-16 | 60.88 | ▼-0.86 | ▼-1.39% |
| 25-01-15 | 61.74 | ▼-3.91 | ▼-5.96% |
| 25-01-14 | 65.65 | ▼-0.94 | ▼-1.41% |
| 25-01-13 | 66.59 | ▼-2.19 | ▼-3.18% |
| 25-01-10 | 68.78 | ▼-3.47 | ▼-4.8% |
| 25-01-08 | 72.25 | ▼-0.18 | ▼-0.25% |
| 25-01-07 | 72.43 | ▼-0.32 | ▼-0.44% |
| 25-01-06 | 72.75 | ▲1.24 | ▲1.73% |
| 25-01-03 | 71.51 | ▲1.36 | ▲1.94% |
| 25-01-02 | 70.15 | ▲0.31 | ▲0.44% |
| 24-12-31 | 69.84 | ▼-1.18 | ▼-1.66% |
| 24-12-30 | 71.02 | ▼-0.25 | ▼-0.35% |
| 24-12-27 | 71.27 | ▼-1.47 | ▼-2.02% |
| 24-12-26 | 72.74 | ▼-0.62 | ▼-0.85% |
| 24-12-24 | 73.36 | ▲0.74 | ▲1.02% |
| 24-12-23 | 72.62 | ▼-0.08 | ▼-0.11% |
| 24-12-20 | 72.70 | ▲1.32 | ▲1.85% |
| 24-12-19 | 71.38 | ▼-1.03 | ▼-1.42% |
| 24-12-18 | 72.41 | ▼-4.11 | ▼-5.37% |
| 24-12-17 | 76.52 | ▼-1.46 | ▼-1.87% |
| 24-12-16 | 77.98 | ▼-0.36 | ▼-0.46% |
| 24-12-13 | 78.34 | ▼-0.12 | ▼-0.15% |
| 24-12-12 | 78.46 | ▼-2.13 | ▼-2.64% |
| 24-12-11 | 80.59 | ▲1.67 | ▲2.12% |
| 24-12-10 | 78.92 | -0.00 | -0% |
| 24-12-09 | 78.92 | ▼-2.69 | ▼-3.3% |
| 24-12-06 | 81.61 | ▲2.45 | ▲3.09% |
| 24-12-05 | 79.16 | ▼-1.70 | ▼-2.1% |
| 24-12-04 | 80.86 | ▲0.22 | ▲0.27% |
| 24-12-03 | 80.64 | ▼-2.21 | ▼-2.67% |
| 24-12-02 | 82.85 | ▲1.09 | ▲1.33% |
| 24-11-29 | 81.76 | ▼-0.73 | ▼-0.88% |
| 24-11-27 | 82.49 | ▲1.04 | ▲1.28% |
| 24-11-26 | 81.45 | ▼-0.02 | ▼-0.02% |
| 24-11-25 | 81.47 | ▼-0.57 | ▼-0.69% |
| 24-11-22 | 82.04 | ▲0.74 | ▲0.91% |
| 24-11-21 | 81.30 | ▼-0.86 | ▼-1.05% |
| 24-11-20 | 82.16 | ▲2.31 | ▲2.89% |
| 24-11-19 | 79.85 | ▲0.76 | ▲0.96% |
| 24-11-18 | 79.09 | ▼-0.49 | ▼-0.62% |
| 24-11-15 | 79.58 | ▼-1.48 | ▼-1.83% |
| 24-11-14 | 81.06 | ▼-1.50 | ▼-1.82% |
| 24-11-13 | 82.56 | ▼-1.03 | ▼-1.23% |
| 24-11-12 | 83.59 | ▼-2.79 | ▼-3.23% |
| 24-11-11 | 86.38 | ▲13.85 | ▲19.1% |
| 24-11-08 | 72.53 | ▲1.13 | ▲1.58% |
| 24-11-07 | 71.40 | ▲1.55 | ▲2.22% |
| 24-11-06 | 69.85 | ▲1.80 | ▲2.65% |
| 24-11-05 | 68.05 | ▲0.06 | ▲0.09% |
| 24-11-04 | 67.99 | ▲1.45 | ▲2.18% |
| 24-11-01 | 66.54 | ▲1.50 | ▲2.31% |
| 24-10-31 | 65.04 | ▼-1.72 | ▼-2.58% |
| 24-10-30 | 66.76 | ▼-0.94 | ▼-1.39% |
| 24-10-29 | 67.70 | ▲0.61 | ▲0.91% |
| 24-10-28 | 67.09 | ▲0.72 | ▲1.08% |
| 24-10-25 | 66.37 | ▲0.13 | ▲0.2% |
| 24-10-24 | 66.24 | ▼-1.37 | ▼-2.03% |
| 24-10-23 | 67.61 | ▲0.02 | ▲0.03% |
| 24-10-22 | 67.59 | ▲0.62 | ▲0.93% |
| 24-10-21 | 66.97 | ▼-1.19 | ▼-1.75% |
| 24-10-18 | 68.16 | ▼-0.20 | ▼-0.29% |
| 24-10-17 | 68.36 | ▼-2.02 | ▼-2.87% |
| 24-10-16 | 70.38 | ▼-0.38 | ▼-0.54% |
| 24-10-15 | 70.76 | ▲0.14 | ▲0.2% |
| 24-10-14 | 70.62 | ▲2.04 | ▲2.97% |
| 24-10-11 | 68.58 | ▲3.59 | ▲5.52% |
| 24-10-10 | 64.99 | ▼-1.39 | ▼-2.09% |
| 24-10-09 | 66.38 | ▼-1.00 | ▼-1.48% |
| 24-10-08 | 67.38 | ▲0.42 | ▲0.63% |
| 24-10-07 | 66.96 | ▼-1.71 | ▼-2.49% |
| 24-10-04 | 68.67 | ▲1.00 | ▲1.48% |
| 24-10-03 | 67.67 | ▼-1.57 | ▼-2.27% |
| 24-10-02 | 69.24 | ▲1.03 | ▲1.51% |
| 24-10-01 | 68.21 | ▼-1.18 | ▼-1.7% |
| 24-09-30 | 69.39 | ▲0.06 | ▲0.09% |
| 24-09-27 | 69.33 | ▲0.27 | ▲0.39% |
| 24-09-26 | 69.06 | ▼-1.81 | ▼-2.55% |
| 24-09-25 | 70.87 | ▲1.04 | ▲1.49% |
| 24-09-24 | 69.83 | ▼-1.27 | ▼-1.79% |
| 24-09-23 | 71.10 | ▲1.76 | ▲2.54% |
| 24-09-20 | 69.34 | ▼-0.30 | ▼-0.43% |
| 24-09-19 | 69.64 | ▲2.53 | ▲3.77% |
| 24-09-18 | 67.11 | ▲0.30 | ▲0.45% |
| 24-09-17 | 66.81 | ▲0.79 | ▲1.2% |
| 24-09-16 | 66.02 | ▼-1.77 | ▼-2.61% |
| 24-09-13 | 67.79 | ▲0.56 | ▲0.83% |
| 24-09-12 | 67.23 | ▲4.93 | ▲7.91% |
| 24-09-11 | 62.30 | ▲1.96 | ▲3.25% |
| 24-09-10 | 60.34 | ▼-0.51 | ▼-0.84% |
| 24-09-09 | 60.85 | ▼-1.56 | ▼-2.5% |
| 24-09-06 | 62.41 | ▼-0.78 | ▼-1.23% |
| 24-09-05 | 63.19 | ▲0.48 | ▲0.77% |
| 24-09-04 | 62.71 | ▲0.57 | ▲0.92% |
| 24-09-03 | 62.14 | ▼-4.15 | ▼-6.26% |
| 24-08-30 | 66.29 | ▲1.60 | ▲2.47% |
| 24-08-29 | 64.69 | ▼-0.90 | ▼-1.37% |
| 24-08-28 | 65.59 | ▲1.28 | ▲1.99% |
| 24-08-27 | 64.31 | ▼-0.84 | ▼-1.29% |
| 24-08-26 | 65.15 | ▲0.15 | ▲0.23% |
| 24-08-23 | 65.00 | ▲0.92 | ▲1.44% |
| 24-08-22 | 64.08 | ▲0.94 | ▲1.49% |
| 24-08-21 | 63.14 | ▲0.89 | ▲1.43% |
| 24-08-20 | 62.25 | ▼-1.66 | ▼-2.6% |
| 24-08-19 | 63.91 | ▼-0.49 | ▼-0.76% |
| 24-08-16 | 64.40 | ▲0.95 | ▲1.5% |
| 24-08-15 | 63.45 | ▲0.83 | ▲1.33% |
| 24-08-14 | 62.62 | ▼-0.64 | ▼-1.01% |
| 24-08-13 | 63.26 | ▲1.65 | ▲2.68% |
| 24-08-12 | 61.61 | ▼-1.22 | ▼-1.94% |
| 24-08-09 | 62.83 | ▲1.16 | ▲1.88% |
| 24-08-08 | 61.67 | ▲4.78 | ▲8.4% |
| 24-08-07 | 56.89 | ▼-2.56 | ▼-4.31% |
| 24-08-06 | 59.45 | ▲4.17 | ▲7.54% |
| 24-08-05 | 55.28 | ▼-0.06 | ▼-0.11% |
| 24-08-02 | 55.34 | ▼-2.68 | ▼-4.62% |
| 24-08-01 | 58.02 | ▼-1.73 | ▼-2.9% |
| 24-07-31 | 59.75 | ▲0.07 | ▲0.12% |
| 24-07-30 | 59.68 | ▼-1.29 | ▼-2.12% |
| 24-07-29 | 60.97 | ▼-1.01 | ▼-1.63% |
| 24-07-26 | 61.98 | ▲0.01 | ▲0.02% |
| 24-07-25 | 61.97 | ▼-1.66 | ▼-2.61% |
| 24-07-24 | 63.63 | ▼-1.42 | ▼-2.18% |
| 24-07-23 | 65.05 | ▲2.43 | ▲3.88% |
| 24-07-22 | 62.62 | ▲0.62 | ▲1% |
| 24-07-19 | 62.00 | ▲1.53 | ▲2.53% |
| 24-07-18 | 60.47 | ▼-1.86 | ▼-2.98% |
| 24-07-17 | 62.33 | ▼-2.83 | ▼-4.34% |
| 24-07-16 | 65.16 | ▲2.47 | ▲3.94% |
| 24-07-15 | 62.69 | ▲1.28 | ▲2.08% |
| 24-07-12 | 61.41 | ▲1.57 | ▲2.62% |
| 24-07-11 | 59.84 | ▲3.62 | ▲6.44% |
| 24-07-10 | 56.22 | ▼-0.47 | ▼-0.83% |
| 24-07-09 | 56.69 | ▼-2.36 | ▼-4% |
| 24-07-08 | 59.05 | ▼-0.58 | ▼-0.97% |
| 24-07-05 | 59.63 | ▲0.37 | ▲0.62% |
| 24-07-03 | 59.26 | ▼-0.27 | ▼-0.45% |
| 24-07-02 | 59.53 | ▲0.98 | ▲1.67% |
| 24-07-01 | 58.55 | ▼-0.37 | ▼-0.63% |
| 24-06-28 | 58.92 | ▲0.02 | ▲0.03% |
| 24-06-27 | 58.90 | ▲0.78 | ▲1.34% |
| 24-06-26 | 58.12 | ▲0.44 | ▲0.76% |
| 24-06-25 | 57.68 | ▼-0.40 | ▼-0.69% |
| 24-06-24 | 58.08 | ▼-0.66 | ▼-1.12% |
| 24-06-21 | 58.74 | ▲1.46 | ▲2.55% |
| 24-06-20 | 57.28 | ▼-1.05 | ▼-1.8% |
| 24-06-18 | 58.33 | ▼-0.17 | ▼-0.29% |
| 24-06-17 | 58.50 | ▲0.03 | ▲0.05% |
| 24-06-14 | 58.47 | ▼-0.28 | ▼-0.48% |
| 24-06-13 | 58.75 | ▼-3.00 | ▼-4.86% |
| 24-06-12 | 61.75 | ▲0.62 | ▲1.01% |
| 24-06-11 | 61.13 | ▼-0.35 | ▼-0.57% |
| 24-06-10 | 61.48 | ▲0.23 | ▲0.38% |
| 24-06-07 | 61.25 | ▲0.13 | ▲0.21% |
| 24-06-06 | 61.12 | ▲0.07 | ▲0.11% |
| 24-06-05 | 61.05 | ▲2.71 | ▲4.65% |
| 24-06-04 | 58.34 | ▼-0.53 | ▼-0.9% |
| 24-06-03 | 58.87 | ▲0.23 | ▲0.39% |
| 24-05-31 | 58.64 | ▼-0.23 | ▼-0.39% |
| 24-05-30 | 58.87 | ▼-0.47 | ▼-0.79% |
| 24-05-29 | 59.34 | ▼-0.07 | ▼-0.12% |
| 24-05-28 | 59.41 | ▲0.87 | ▲1.49% |
| 24-05-24 | 58.54 | ▲0.89 | ▲1.54% |
| 24-05-23 | 57.65 | ▼-0.42 | ▼-0.72% |
| 24-05-22 | 58.07 | ▼-0.16 | ▼-0.27% |
| 24-05-21 | 58.23 | ▼-0.26 | ▼-0.44% |
| 24-05-20 | 58.49 | ▲1.04 | ▲1.81% |
| 24-05-17 | 57.45 | ▼-0.13 | ▼-0.23% |
| 24-05-16 | 57.58 | ▼-0.66 | ▼-1.13% |
| 24-05-15 | 58.24 | ▲1.51 | ▲2.66% |
| 24-05-14 | 56.73 | ▲1.01 | ▲1.81% |
| 24-05-13 | 55.72 | ▲0.47 | ▲0.85% |
| 24-05-10 | 55.25 | ▲1.68 | ▲3.14% |
| 24-05-09 | 53.57 | ▲2.94 | ▲5.81% |
| 24-05-08 | 50.63 | ▼-1.84 | ▼-3.51% |
| 24-05-07 | 52.47 | ▲0.47 | ▲0.9% |
| 24-05-06 | 52.00 | ▲0.85 | ▲1.66% |
| 24-05-03 | 51.15 | ▼-0.51 | ▼-0.99% |
| 24-05-02 | 51.66 | ▲1.21 | ▲2.4% |
| 24-05-01 | 50.45 | ▲1.95 | ▲4.02% |
| 24-04-30 | 48.50 | ▼-0.50 | ▼-1.02% |