[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Restoration Hardware : ( RH:US )
165.42USD ▲ 0.79 (0.48%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 165.42 | ▲0.79 | ▲0.48% |
| 25-04-11 | 164.62 | ▼-7.46 | ▼-4.34% |
| 25-04-10 | 172.08 | ▼-19.95 | ▼-10.39% |
| 25-04-09 | 192.03 | ▲42.67 | ▲28.57% |
| 25-04-08 | 149.36 | ▼-15.12 | ▼-9.19% |
| 25-04-07 | 164.48 | ▲18.82 | ▲12.92% |
| 25-04-04 | 145.66 | ▼-3.73 | ▼-2.5% |
| 25-04-03 | 149.39 | ▼-99.96 | ▼-40.09% |
| 25-04-02 | 249.35 | ▲10.29 | ▲4.3% |
| 25-04-01 | 239.06 | ▲4.65 | ▲1.98% |
| 25-03-31 | 234.41 | ▼-1.87 | ▼-0.79% |
| 25-03-28 | 236.28 | ▼-7.14 | ▼-2.93% |
| 25-03-27 | 243.42 | ▼-0.16 | ▼-0.07% |
| 25-03-26 | 243.58 | ▼-9.32 | ▼-3.69% |
| 25-03-25 | 252.90 | ▼-4.94 | ▼-1.92% |
| 25-03-24 | 257.84 | ▲15.66 | ▲6.47% |
| 25-03-21 | 242.18 | ▲8.15 | ▲3.48% |
| 25-03-20 | 234.03 | ▲3.99 | ▲1.73% |
| 25-03-19 | 230.04 | ▲8.20 | ▲3.7% |
| 25-03-18 | 221.84 | ▼-3.48 | ▼-1.54% |
| 25-03-17 | 225.32 | ▲0.26 | ▲0.12% |
| 25-03-14 | 225.06 | ▲8.43 | ▲3.89% |
| 25-03-13 | 216.63 | ▼-24.39 | ▼-10.12% |
| 25-03-12 | 241.02 | ▲10.45 | ▲4.53% |
| 25-03-11 | 230.57 | ▼-2.84 | ▼-1.22% |
| 25-03-10 | 233.41 | ▼-29.02 | ▼-11.06% |
| 25-03-07 | 262.43 | ▼-18.54 | ▼-6.6% |
| 25-03-06 | 280.97 | ▼-8.51 | ▼-2.94% |
| 25-03-05 | 289.48 | ▼-2.70 | ▼-0.92% |
| 25-03-04 | 292.18 | ▼-15.05 | ▼-4.9% |
| 25-03-03 | 307.23 | ▼-14.84 | ▼-4.61% |
| 25-02-28 | 322.07 | ▼-5.90 | ▼-1.8% |
| 25-02-27 | 327.97 | ▼-25.80 | ▼-7.29% |
| 25-02-26 | 353.77 | ▲5.23 | ▲1.5% |
| 25-02-25 | 348.54 | ▲2.34 | ▲0.68% |
| 25-02-24 | 346.20 | ▲6.11 | ▲1.8% |
| 25-02-21 | 340.09 | ▼-25.84 | ▼-7.06% |
| 25-02-20 | 365.93 | ▼-15.96 | ▼-4.18% |
| 25-02-19 | 381.89 | ▼-6.36 | ▼-1.64% |
| 25-02-18 | 388.25 | ▲5.92 | ▲1.55% |
| 25-02-14 | 382.33 | ▲1.98 | ▲0.52% |
| 25-02-13 | 380.35 | ▲6.20 | ▲1.66% |
| 25-02-12 | 374.15 | ▼-10.27 | ▼-2.67% |
| 25-02-11 | 384.42 | ▼-17.80 | ▼-4.43% |
| 25-02-10 | 402.22 | ▲5.12 | ▲1.29% |
| 25-02-07 | 397.10 | ▼-18.17 | ▼-4.38% |
| 25-02-06 | 415.27 | ▲0.54 | ▲0.13% |
| 25-02-05 | 414.73 | ▲8.65 | ▲2.13% |
| 25-02-04 | 406.08 | ▲10.94 | ▲2.77% |
| 25-02-03 | 395.14 | ▼-23.97 | ▼-5.72% |
| 25-01-31 | 419.11 | ▼-14.05 | ▼-3.24% |
| 25-01-30 | 433.16 | ▲11.15 | ▲2.64% |
| 25-01-29 | 422.01 | ▼-1.13 | ▼-0.27% |
| 25-01-28 | 423.14 | ▲12.14 | ▲2.95% |
| 25-01-27 | 411.00 | ▼-7.74 | ▼-1.85% |
| 25-01-24 | 418.74 | ▼-15.72 | ▼-3.62% |
| 25-01-23 | 434.46 | ▼-8.35 | ▼-1.89% |
| 25-01-22 | 442.81 | ▼-11.71 | ▼-2.58% |
| 25-01-21 | 454.52 | ▲7.29 | ▲1.63% |
| 25-01-17 | 447.23 | ▲14.40 | ▲3.33% |
| 25-01-16 | 432.83 | ▲4.18 | ▲0.98% |
| 25-01-15 | 428.65 | ▲12.61 | ▲3.03% |
| 25-01-14 | 416.04 | ▼-3.48 | ▼-0.83% |
| 25-01-13 | 419.52 | ▲5.57 | ▲1.35% |
| 25-01-10 | 413.95 | ▲5.68 | ▲1.39% |
| 25-01-08 | 408.27 | ▲4.45 | ▲1.1% |
| 25-01-07 | 403.82 | ▼-11.14 | ▼-2.68% |
| 25-01-06 | 414.96 | ▲9.50 | ▲2.34% |
| 25-01-03 | 405.46 | ▲10.36 | ▲2.62% |
| 25-01-02 | 395.10 | ▲1.51 | ▲0.38% |
| 24-12-31 | 393.59 | ▼-0.34 | ▼-0.09% |
| 24-12-30 | 393.93 | ▼-4.14 | ▼-1.04% |
| 24-12-27 | 398.07 | ▼-8.93 | ▼-2.19% |
| 24-12-26 | 407.00 | ▼-6.70 | ▼-1.62% |
| 24-12-24 | 413.70 | ▲5.47 | ▲1.34% |
| 24-12-23 | 408.23 | ▲9.97 | ▲2.5% |
| 24-12-20 | 398.26 | ▲10.24 | ▲2.64% |
| 24-12-19 | 388.02 | ▼-8.37 | ▼-2.11% |
| 24-12-18 | 396.39 | ▼-15.33 | ▼-3.72% |
| 24-12-17 | 411.72 | ▼-3.26 | ▼-0.79% |
| 24-12-16 | 414.98 | ▼-31.06 | ▼-6.96% |
| 24-12-13 | 446.04 | ▲64.66 | ▲16.95% |
| 24-12-12 | 381.38 | ▼-17.57 | ▼-4.4% |
| 24-12-11 | 398.95 | ▲12.86 | ▲3.33% |
| 24-12-10 | 386.09 | ▼-10.69 | ▼-2.69% |
| 24-12-09 | 396.78 | ▲20.68 | ▲5.5% |
| 24-12-06 | 376.10 | ▲5.38 | ▲1.45% |
| 24-12-05 | 370.72 | ▼-5.35 | ▼-1.42% |
| 24-12-04 | 376.07 | ▼-3.03 | ▼-0.8% |
| 24-12-03 | 379.10 | ▼-0.16 | ▼-0.04% |
| 24-12-02 | 379.26 | ▼-5.88 | ▼-1.53% |
| 24-11-29 | 385.14 | ▼-1.42 | ▼-0.37% |
| 24-11-27 | 386.56 | ▲0.92 | ▲0.24% |
| 24-11-26 | 385.64 | ▼-3.50 | ▼-0.9% |
| 24-11-25 | 389.14 | ▲21.13 | ▲5.74% |
| 24-11-22 | 368.01 | ▲23.28 | ▲6.75% |
| 24-11-21 | 344.73 | ▲7.93 | ▲2.35% |
| 24-11-20 | 336.80 | ▲13.12 | ▲4.05% |
| 24-11-19 | 323.68 | ▲4.82 | ▲1.51% |
| 24-11-18 | 318.86 | ▲3.16 | ▲1% |
| 24-11-15 | 315.70 | ▼-7.13 | ▼-2.21% |
| 24-11-14 | 322.83 | ▼-3.72 | ▼-1.14% |
| 24-11-13 | 326.55 | ▼-6.88 | ▼-2.06% |
| 24-11-12 | 333.43 | ▲3.49 | ▲1.06% |
| 24-11-11 | 329.94 | ▼-3.19 | ▼-0.96% |
| 24-11-08 | 333.13 | ▼-0.02 | ▼-0.01% |
| 24-11-07 | 333.15 | ▲9.53 | ▲2.94% |
| 24-11-06 | 323.62 | ▼-8.61 | ▼-2.59% |
| 24-11-05 | 332.23 | ▲2.69 | ▲0.82% |
| 24-11-04 | 329.54 | ▲6.77 | ▲2.1% |
| 24-11-01 | 322.77 | ▲4.72 | ▲1.48% |
| 24-10-31 | 318.05 | ▼-3.47 | ▼-1.08% |
| 24-10-30 | 321.52 | ▲9.62 | ▲3.08% |
| 24-10-29 | 311.90 | ▼-12.42 | ▼-3.83% |
| 24-10-28 | 324.32 | ▼-1.37 | ▼-0.42% |
| 24-10-25 | 325.69 | ▼-1.76 | ▼-0.54% |
| 24-10-24 | 327.45 | ▲1.53 | ▲0.47% |
| 24-10-23 | 325.92 | ▼-11.09 | ▼-3.29% |
| 24-10-22 | 337.01 | ▼-9.86 | ▼-2.84% |
| 24-10-21 | 346.87 | ▼-7.65 | ▼-2.16% |
| 24-10-18 | 354.52 | ▲6.42 | ▲1.84% |
| 24-10-17 | 348.10 | ▼-3.83 | ▼-1.09% |
| 24-10-16 | 351.93 | ▲16.61 | ▲4.95% |
| 24-10-15 | 335.32 | ▲4.14 | ▲1.25% |
| 24-10-14 | 331.18 | ▲1.11 | ▲0.34% |
| 24-10-11 | 330.07 | ▲11.91 | ▲3.74% |
| 24-10-10 | 318.16 | ▲2.34 | ▲0.74% |
| 24-10-09 | 315.82 | ▼-6.26 | ▼-1.94% |
| 24-10-08 | 322.08 | ▼-5.12 | ▼-1.56% |
| 24-10-07 | 327.20 | ▼-5.64 | ▼-1.69% |
| 24-10-04 | 332.84 | ▼-1.23 | ▼-0.37% |
| 24-10-03 | 334.07 | ▼-0.35 | ▼-0.1% |
| 24-10-02 | 334.42 | ▲0.71 | ▲0.21% |
| 24-10-01 | 333.71 | ▼-0.72 | ▼-0.22% |
| 24-09-30 | 334.43 | ▼-5.07 | ▼-1.49% |
| 24-09-27 | 339.50 | ▼-0.19 | ▼-0.06% |
| 24-09-26 | 339.69 | ▲3.40 | ▲1.01% |
| 24-09-25 | 336.29 | ▼-8.31 | ▼-2.41% |
| 24-09-24 | 344.60 | ▼-0.94 | ▼-0.27% |
| 24-09-23 | 345.54 | ▲1.26 | ▲0.37% |
| 24-09-20 | 344.28 | ▼-4.65 | ▼-1.33% |
| 24-09-19 | 348.93 | ▲14.25 | ▲4.26% |
| 24-09-18 | 334.68 | ▲3.93 | ▲1.19% |
| 24-09-17 | 330.75 | ▲0.88 | ▲0.27% |
| 24-09-16 | 329.87 | ▲8.00 | ▲2.49% |
| 24-09-13 | 321.87 | ▲65.38 | ▲25.49% |
| 24-09-12 | 256.49 | ▲9.47 | ▲3.83% |
| 24-09-11 | 247.02 | ▲2.93 | ▲1.2% |
| 24-09-10 | 244.09 | ▲2.63 | ▲1.09% |
| 24-09-09 | 241.46 | ▼-6.63 | ▼-2.67% |
| 24-09-06 | 248.09 | ▼-1.74 | ▼-0.7% |
| 24-09-05 | 249.83 | ▲4.20 | ▲1.71% |
| 24-09-04 | 245.63 | ▼-6.05 | ▼-2.4% |
| 24-09-03 | 251.68 | ▼-2.02 | ▼-0.8% |
| 24-08-30 | 253.70 | ▼-1.66 | ▼-0.65% |
| 24-08-29 | 255.36 | ▼-11.80 | ▼-4.42% |
| 24-08-28 | 267.16 | ▼-7.10 | ▼-2.59% |
| 24-08-27 | 274.26 | ▼-6.04 | ▼-2.15% |
| 24-08-26 | 280.30 | ▼-2.86 | ▼-1.01% |
| 24-08-23 | 283.16 | ▲20.29 | ▲7.72% |
| 24-08-22 | 262.87 | ▼-10.77 | ▼-3.94% |
| 24-08-21 | 273.64 | ▲12.75 | ▲4.89% |
| 24-08-20 | 260.89 | ▼-9.61 | ▼-3.55% |
| 24-08-19 | 270.50 | ▲2.37 | ▲0.88% |
| 24-08-16 | 268.13 | ▼-1.14 | ▼-0.42% |
| 24-08-15 | 269.27 | ▲13.10 | ▲5.11% |
| 24-08-14 | 256.17 | ▼-4.05 | ▼-1.56% |
| 24-08-13 | 260.22 | ▲14.77 | ▲6.02% |
| 24-08-12 | 245.45 | ▼-6.19 | ▼-2.46% |
| 24-08-09 | 251.64 | ▼-4.35 | ▼-1.7% |
| 24-08-08 | 255.99 | ▲8.31 | ▲3.36% |
| 24-08-07 | 247.68 | ▼-5.85 | ▼-2.31% |
| 24-08-06 | 253.53 | ▲6.17 | ▲2.49% |
| 24-08-05 | 247.36 | ▼-10.23 | ▼-3.97% |
| 24-08-02 | 257.59 | ▼-18.20 | ▼-6.6% |
| 24-08-01 | 275.79 | ▼-14.29 | ▼-4.93% |
| 24-07-31 | 290.08 | ▲4.93 | ▲1.73% |
| 24-07-30 | 285.15 | ▼-4.64 | ▼-1.6% |
| 24-07-29 | 289.79 | ▲8.82 | ▲3.14% |
| 24-07-26 | 280.97 | ▲20.32 | ▲7.8% |
| 24-07-25 | 260.65 | ▲7.16 | ▲2.82% |
| 24-07-24 | 253.49 | ▼-6.25 | ▼-2.41% |
| 24-07-23 | 259.74 | ▲2.05 | ▲0.8% |
| 24-07-22 | 257.69 | ▼-15.15 | ▼-5.55% |
| 24-07-19 | 272.84 | ▼-0.92 | ▼-0.34% |
| 24-07-18 | 273.76 | ▼-12.39 | ▼-4.33% |
| 24-07-17 | 286.15 | ▼-8.11 | ▼-2.76% |
| 24-07-16 | 294.26 | ▲18.05 | ▲6.53% |
| 24-07-15 | 276.21 | ▲1.59 | ▲0.58% |
| 24-07-12 | 274.62 | ▲7.70 | ▲2.88% |
| 24-07-11 | 266.92 | ▲21.62 | ▲8.81% |
| 24-07-10 | 245.30 | ▲7.41 | ▲3.11% |
| 24-07-09 | 237.89 | ▼-4.11 | ▼-1.7% |
| 24-07-08 | 242.00 | ▲3.98 | ▲1.67% |
| 24-07-05 | 238.02 | ▼-2.70 | ▼-1.12% |
| 24-07-03 | 240.72 | ▼-8.78 | ▼-3.52% |
| 24-07-02 | 249.50 | ▲10.83 | ▲4.54% |
| 24-07-01 | 238.67 | ▼-5.77 | ▼-2.36% |
| 24-06-28 | 244.44 | ▲5.14 | ▲2.15% |
| 24-06-27 | 239.30 | ▲20.11 | ▲9.17% |
| 24-06-26 | 219.19 | ▲4.27 | ▲1.99% |
| 24-06-25 | 214.92 | ▼-8.36 | ▼-3.74% |
| 24-06-24 | 223.28 | ▲7.31 | ▲3.38% |
| 24-06-21 | 215.97 | ▼-1.86 | ▼-0.85% |
| 24-06-20 | 217.83 | ▼-2.68 | ▼-1.22% |
| 24-06-18 | 220.51 | ▼-10.97 | ▼-4.74% |
| 24-06-17 | 231.48 | ▲1.75 | ▲0.76% |
| 24-06-14 | 229.73 | ▼-47.32 | ▼-17.08% |
| 24-06-13 | 277.05 | ▼-8.49 | ▼-2.97% |
| 24-06-12 | 285.54 | ▲6.93 | ▲2.49% |
| 24-06-11 | 278.61 | ▲4.69 | ▲1.71% |
| 24-06-10 | 273.92 | ▲5.41 | ▲2.01% |
| 24-06-07 | 268.51 | ▼-10.74 | ▼-3.85% |
| 24-06-06 | 279.25 | ▼-3.33 | ▼-1.18% |
| 24-06-05 | 282.58 | ▲13.15 | ▲4.88% |
| 24-06-04 | 269.43 | ▼-5.58 | ▼-2.03% |
| 24-06-03 | 275.01 | ▲3.08 | ▲1.13% |
| 24-05-31 | 271.93 | ▲8.26 | ▲3.13% |
| 24-05-30 | 263.67 | ▲11.08 | ▲4.39% |
| 24-05-29 | 252.59 | ▲1.95 | ▲0.78% |
| 24-05-28 | 250.64 | ▼-4.07 | ▼-1.6% |
| 24-05-24 | 254.71 | ▲6.21 | ▲2.5% |
| 24-05-23 | 248.50 | ▼-5.81 | ▼-2.28% |
| 24-05-22 | 254.31 | ▼-19.74 | ▼-7.2% |
| 24-05-21 | 274.05 | ▼-5.88 | ▼-2.1% |
| 24-05-20 | 279.93 | ▲1.52 | ▲0.55% |
| 24-05-17 | 278.41 | ▼-8.28 | ▼-2.89% |
| 24-05-16 | 286.69 | ▼-9.97 | ▼-3.36% |
| 24-05-15 | 296.66 | ▲5.97 | ▲2.05% |
| 24-05-14 | 290.69 | ▼-1.56 | ▼-0.53% |
| 24-05-13 | 292.25 | ▲1.28 | ▲0.44% |
| 24-05-10 | 290.97 | ▼-3.17 | ▼-1.08% |
| 24-05-09 | 294.14 | ▲15.38 | ▲5.52% |
| 24-05-08 | 278.76 | ▲0.32 | ▲0.11% |
| 24-05-07 | 278.44 | ▼-2.34 | ▼-0.83% |
| 24-05-06 | 280.78 | ▲5.73 | ▲2.08% |
| 24-05-03 | 275.05 | ▲13.04 | ▲4.98% |
| 24-05-02 | 262.01 | ▲17.01 | ▲6.94% |
| 24-05-01 | 245.00 | ▼-2.05 | ▼-0.83% |
| 24-04-30 | 247.05 | ▼-8.71 | ▼-3.41% |
| 24-04-29 | 255.76 | ▲6.85 | ▲2.75% |
| 24-04-26 | 248.91 | ▲5.54 | ▲2.28% |
| 24-04-25 | 243.37 | ▼-8.48 | ▼-3.37% |
| 24-04-24 | 251.85 | ▲3.29 | ▲1.32% |
| 24-04-23 | 248.56 | ▲3.36 | ▲1.37% |
| 24-04-22 | 245.20 | ▲4.79 | ▲1.99% |
| 24-04-19 | 240.41 | ▼-4.88 | ▼-1.99% |
| 24-04-18 | 245.29 | ▲1.56 | ▲0.64% |
| 24-04-17 | 243.73 | ▲0.46 | ▲0.19% |
| 24-04-16 | 243.27 | ▼-8.25 | ▼-3.28% |