[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
RLI : ( RLI:US )
72.97USD ▼ -2.25 (-2.99%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 72.97 | ▼-2.25 | ▼-2.99% |
| 25-04-24 | 75.22 | ▼-2.85 | ▼-3.65% |
| 25-04-23 | 78.07 | ▼-0.13 | ▼-0.17% |
| 25-04-22 | 78.20 | ▲2.78 | ▲3.69% |
| 25-04-21 | 75.42 | ▼-2.30 | ▼-2.96% |
| 25-04-17 | 77.72 | ▲0.36 | ▲0.47% |
| 25-04-16 | 77.36 | ▼-0.27 | ▼-0.35% |
| 25-04-15 | 77.63 | ▼-0.13 | ▼-0.17% |
| 25-04-14 | 77.76 | ▲1.24 | ▲1.62% |
| 25-04-11 | 76.52 | ▲0.17 | ▲0.22% |
| 25-04-10 | 76.35 | ▲0.16 | ▲0.21% |
| 25-04-09 | 76.19 | ▲3.43 | ▲4.71% |
| 25-04-08 | 72.76 | ▲0.33 | ▲0.46% |
| 25-04-07 | 72.43 | ▼-4.28 | ▼-5.58% |
| 25-04-04 | 76.71 | ▼-4.11 | ▼-5.09% |
| 25-04-03 | 80.82 | ▲0.06 | ▲0.07% |
| 25-04-02 | 80.76 | ▲0.05 | ▲0.06% |
| 25-04-01 | 80.71 | ▲0.38 | ▲0.47% |
| 25-03-31 | 80.33 | ▲0.35 | ▲0.44% |
| 25-03-28 | 79.98 | ▲0.70 | ▲0.88% |
| 25-03-27 | 79.28 | ▲0.97 | ▲1.24% |
| 25-03-26 | 78.31 | ▲0.31 | ▲0.4% |
| 25-03-25 | 78.00 | ▲0.54 | ▲0.7% |
| 25-03-24 | 77.46 | ▲1.28 | ▲1.68% |
| 25-03-21 | 76.18 | ▲0.05 | ▲0.07% |
| 25-03-20 | 76.13 | ▲0.59 | ▲0.78% |
| 25-03-19 | 75.54 | ▼-0.48 | ▼-0.63% |
| 25-03-18 | 76.02 | ▼-0.60 | ▼-0.78% |
| 25-03-17 | 76.62 | ▲0.93 | ▲1.23% |
| 25-03-14 | 75.69 | ▲1.29 | ▲1.73% |
| 25-03-13 | 74.40 | ▲0.43 | ▲0.58% |
| 25-03-12 | 73.97 | ▼-0.47 | ▼-0.63% |
| 25-03-11 | 74.44 | ▼-0.93 | ▼-1.23% |
| 25-03-10 | 75.37 | ▼-0.51 | ▼-0.67% |
| 25-03-07 | 75.88 | ▲0.24 | ▲0.32% |
| 25-03-06 | 75.64 | ▼-0.27 | ▼-0.36% |
| 25-03-05 | 75.91 | ▲0.47 | ▲0.62% |
| 25-03-04 | 75.44 | ▼-1.38 | ▼-1.8% |
| 25-03-03 | 76.82 | ▲0.73 | ▲0.96% |
| 25-02-28 | 76.09 | ▲0.31 | ▲0.41% |
| 25-02-27 | 75.78 | ▲0.86 | ▲1.15% |
| 25-02-26 | 74.92 | ▼-1.02 | ▼-1.34% |
| 25-02-25 | 75.94 | ▲1.09 | ▲1.46% |
| 25-02-24 | 74.85 | ▲0.17 | ▲0.23% |
| 25-02-21 | 74.68 | -0.00 | -0% |
| 25-02-20 | 74.68 | ▲0.21 | ▲0.28% |
| 25-02-19 | 74.47 | ▼-0.63 | ▼-0.84% |
| 25-02-18 | 75.10 | ▼-0.04 | ▼-0.05% |
| 25-02-14 | 75.14 | ▼-0.91 | ▼-1.2% |
| 25-02-13 | 76.05 | ▲1.42 | ▲1.9% |
| 25-02-12 | 74.63 | ▼-0.90 | ▼-1.19% |
| 25-02-11 | 75.53 | ▼-0.15 | ▼-0.2% |
| 25-02-10 | 75.68 | ▼-1.23 | ▼-1.6% |
| 25-02-07 | 76.91 | ▼-1.10 | ▼-1.41% |
| 25-02-06 | 78.01 | ▲0.88 | ▲1.14% |
| 25-02-05 | 77.13 | ▲1.67 | ▲2.21% |
| 25-02-04 | 75.46 | ▲0.95 | ▲1.27% |
| 25-02-03 | 74.51 | ▲1.16 | ▲1.58% |
| 25-01-31 | 73.35 | ▼-0.29 | ▼-0.39% |
| 25-01-30 | 73.64 | ▲1.38 | ▲1.91% |
| 25-01-29 | 72.26 | ▼-0.66 | ▼-0.91% |
| 25-01-28 | 72.92 | ▲0.24 | ▲0.33% |
| 25-01-27 | 72.68 | ▲0.20 | ▲0.28% |
| 25-01-24 | 72.48 | ▲0.73 | ▲1.02% |
| 25-01-23 | 71.75 | ▼-6.32 | ▼-8.1% |
| 25-01-22 | 78.07 | ▲0.10 | ▲0.13% |
| 25-01-21 | 77.97 | ▲0.34 | ▲0.44% |
| 25-01-17 | 77.63 | ▼-0.20 | ▼-0.26% |
| 25-01-16 | 77.83 | ▲0.73 | ▲0.95% |
| 25-01-15 | 77.10 | ▲0.58 | ▲0.76% |
| 25-01-14 | 76.52 | ▲1.38 | ▲1.84% |
| 25-01-13 | 75.15 | ▲0.48 | ▲0.64% |
| 25-01-10 | 74.66 | ▼-2.06 | ▼-2.69% |
| 25-01-08 | 76.72 | ▼-1.44 | ▼-1.84% |
| 25-01-07 | 78.16 | ▼-2.51 | ▼-3.11% |
| 25-01-06 | 80.67 | ▼-0.65 | ▼-0.8% |
| 25-01-03 | 81.32 | ▼-0.29 | ▼-0.36% |
| 25-01-02 | 81.61 | ▼-0.81 | ▼-0.98% |
| 24-12-31 | 82.42 | ▲0.03 | ▲0.04% |
| 24-12-30 | 82.39 | ▼-0.56 | ▼-0.68% |
| 24-12-27 | 82.95 | ▼-0.72 | ▼-0.86% |
| 24-12-26 | 83.66 | ▲0.12 | ▲0.14% |
| 24-12-24 | 83.54 | ▲1.03 | ▲1.25% |
| 24-12-23 | 82.51 | ▼-0.80 | ▼-0.96% |
| 24-12-20 | 83.31 | ▲0.73 | ▲0.88% |
| 24-12-19 | 82.58 | ▲0.55 | ▲0.67% |
| 24-12-18 | 82.03 | ▼-1.41 | ▼-1.69% |
| 24-12-17 | 83.44 | ▼-1.70 | ▼-2% |
| 24-12-16 | 85.14 | ▼-0.24 | ▼-0.28% |
| 24-12-13 | 85.38 | ▲0.60 | ▲0.71% |
| 24-12-12 | 84.78 | ▲0.59 | ▲0.7% |
| 24-12-11 | 84.18 | ▲1.33 | ▲1.61% |
| 24-12-10 | 82.86 | ▼-1.44 | ▼-1.71% |
| 24-12-09 | 84.30 | ▼-1.50 | ▼-1.75% |
| 24-12-06 | 85.80 | ▼-0.59 | ▼-0.68% |
| 24-12-05 | 86.39 | ▼-0.13 | ▼-0.15% |
| 24-12-04 | 86.52 | ▼-0.22 | ▼-0.25% |
| 24-12-03 | 86.74 | ▼-0.04 | ▼-0.05% |
| 24-12-02 | 86.78 | ▼-1.18 | ▼-1.34% |
| 24-11-29 | 87.95 | ▼-2.17 | ▼-2.41% |
| 24-11-27 | 90.12 | ▼-0.32 | ▼-0.35% |
| 24-11-26 | 90.45 | ▲0.56 | ▲0.62% |
| 24-11-25 | 89.88 | ▲0.91 | ▲1.02% |
| 24-11-22 | 88.97 | ▼-0.05 | ▼-0.06% |
| 24-11-21 | 89.02 | ▲1.01 | ▲1.15% |
| 24-11-20 | 88.01 | ▲0.63 | ▲0.72% |
| 24-11-19 | 87.37 | ▼-0.33 | ▼-0.38% |
| 24-11-18 | 87.70 | ▲0.28 | ▲0.32% |
| 24-11-15 | 87.43 | ▼-0.11 | ▼-0.13% |
| 24-11-14 | 87.54 | ▼-0.68 | ▼-0.77% |
| 24-11-13 | 88.22 | ▲0.75 | ▲0.86% |
| 24-11-12 | 87.47 | ▲0.64 | ▲0.74% |
| 24-11-11 | 86.83 | ▲0.78 | ▲0.91% |
| 24-11-08 | 86.05 | ▲2.88 | ▲3.46% |
| 24-11-07 | 83.17 | ▼-0.49 | ▼-0.59% |
| 24-11-06 | 83.66 | ▲3.71 | ▲4.64% |
| 24-11-05 | 79.95 | ▲0.82 | ▲1.04% |
| 24-11-04 | 79.13 | ▲0.52 | ▲0.66% |
| 24-11-01 | 78.61 | ▲0.62 | ▲0.8% |
| 24-10-31 | 77.99 | ▼-0.33 | ▼-0.42% |
| 24-10-30 | 78.32 | ▲0.33 | ▲0.42% |
| 24-10-29 | 77.99 | ▼-0.27 | ▼-0.35% |
| 24-10-28 | 78.25 | ▲0.60 | ▲0.77% |
| 24-10-25 | 77.65 | ▼-1.96 | ▼-2.46% |
| 24-10-24 | 79.61 | ▼-0.25 | ▼-0.31% |
| 24-10-23 | 79.86 | ▲0.33 | ▲0.41% |
| 24-10-22 | 79.53 | ▼-1.47 | ▼-1.81% |
| 24-10-21 | 81.00 | ▼-0.50 | ▼-0.61% |
| 24-10-18 | 81.50 | ▼-0.61 | ▼-0.74% |
| 24-10-17 | 82.11 | ▲1.27 | ▲1.57% |
| 24-10-16 | 80.84 | ▲0.71 | ▲0.89% |
| 24-10-15 | 80.12 | ▲0.25 | ▲0.31% |
| 24-10-14 | 79.88 | ▲1.15 | ▲1.46% |
| 24-10-11 | 78.73 | ▲0.23 | ▲0.29% |
| 24-10-10 | 78.49 | ▲0.38 | ▲0.49% |
| 24-10-09 | 78.12 | ▲2.07 | ▲2.72% |
| 24-10-08 | 76.05 | ▲0.05 | ▲0.07% |
| 24-10-07 | 76.00 | ▼-4.21 | ▼-5.25% |
| 24-10-04 | 80.21 | ▲1.38 | ▲1.75% |
| 24-10-03 | 78.83 | ▲0.15 | ▲0.19% |
| 24-10-02 | 78.68 | ▼-0.04 | ▼-0.05% |
| 24-10-01 | 78.72 | ▲1.23 | ▲1.59% |
| 24-09-30 | 77.49 | ▲0.52 | ▲0.68% |
| 24-09-27 | 76.97 | ▲0.13 | ▲0.17% |
| 24-09-26 | 76.85 | ▲0.44 | ▲0.58% |
| 24-09-25 | 76.41 | ▼-0.25 | ▼-0.33% |
| 24-09-24 | 76.66 | ▼-0.37 | ▼-0.48% |
| 24-09-23 | 77.03 | ▲0.72 | ▲0.94% |
| 24-09-20 | 76.31 | ▼-0.38 | ▼-0.5% |
| 24-09-19 | 76.69 | ▲0.28 | ▲0.37% |
| 24-09-18 | 76.41 | ▼-0.23 | ▼-0.3% |
| 24-09-17 | 76.64 | ▲0.52 | ▲0.68% |
| 24-09-16 | 76.12 | ▲0.30 | ▲0.4% |
| 24-09-13 | 75.82 | ▲0.67 | ▲0.89% |
| 24-09-12 | 75.14 | ▲0.39 | ▲0.52% |
| 24-09-11 | 74.75 | ▼-1.46 | ▼-1.92% |
| 24-09-10 | 76.21 | ▼-0.73 | ▼-0.95% |
| 24-09-09 | 76.95 | ▲1.26 | ▲1.66% |
| 24-09-06 | 75.69 | ▼-0.76 | ▼-0.99% |
| 24-09-05 | 76.45 | ▼-0.58 | ▼-0.75% |
| 24-09-04 | 77.03 | ▼-0.06 | ▼-0.08% |
| 24-09-03 | 77.10 | ▲0.05 | ▲0.06% |
| 24-08-30 | 77.05 | ▲0.24 | ▲0.31% |
| 24-08-29 | 76.81 | ▲0.54 | ▲0.71% |
| 24-08-28 | 76.27 | ▲0.61 | ▲0.81% |
| 24-08-27 | 75.66 | ▼-0.17 | ▼-0.22% |
| 24-08-26 | 75.83 | ▲0.14 | ▲0.18% |
| 24-08-23 | 75.68 | ▲0.70 | ▲0.93% |
| 24-08-22 | 74.98 | ▲0.14 | ▲0.19% |
| 24-08-21 | 74.85 | ▲0.36 | ▲0.48% |
| 24-08-20 | 74.49 | ▼-0.73 | ▼-0.97% |
| 24-08-19 | 75.23 | ▲0.38 | ▲0.51% |
| 24-08-16 | 74.85 | ▲0.49 | ▲0.66% |
| 24-08-15 | 74.36 | ▲0.36 | ▲0.49% |
| 24-08-14 | 74.01 | ▲1.19 | ▲1.63% |
| 24-08-13 | 72.81 | ▼-0.01 | ▼-0.01% |
| 24-08-12 | 72.82 | ▼-0.72 | ▼-0.98% |
| 24-08-09 | 73.54 | ▲0.49 | ▲0.67% |
| 24-08-08 | 73.05 | ▼-0.23 | ▼-0.31% |
| 24-08-07 | 73.28 | ▲0.74 | ▲1.02% |
| 24-08-06 | 72.54 | ▼-0.28 | ▼-0.38% |
| 24-08-05 | 72.82 | ▼-2.02 | ▼-2.7% |
| 24-08-02 | 74.84 | ▲0.32 | ▲0.43% |
| 24-08-01 | 74.52 | ▼-0.78 | ▼-1.04% |
| 24-07-31 | 75.30 | ▲0.13 | ▲0.17% |
| 24-07-30 | 75.17 | ▲1.56 | ▲2.12% |
| 24-07-29 | 73.61 | ▲0.13 | ▲0.18% |
| 24-07-26 | 73.49 | ▲2.08 | ▲2.91% |
| 24-07-25 | 71.40 | ▲0.57 | ▲0.8% |
| 24-07-24 | 70.84 | ▼-1.01 | ▼-1.41% |
| 24-07-23 | 71.85 | ▲2.06 | ▲2.95% |
| 24-07-22 | 69.79 | ▲0.09 | ▲0.13% |
| 24-07-19 | 69.70 | ▼-1.81 | ▼-2.53% |
| 24-07-18 | 71.51 | ▼-0.07 | ▼-0.1% |
| 24-07-17 | 71.58 | ▲0.31 | ▲0.44% |
| 24-07-16 | 71.26 | ▲0.30 | ▲0.42% |
| 24-07-15 | 70.96 | ▲0.74 | ▲1.05% |
| 24-07-12 | 70.22 | ▲0.59 | ▲0.85% |
| 24-07-11 | 69.63 | ▲0.20 | ▲0.29% |
| 24-07-10 | 69.42 | ▲0.89 | ▲1.3% |
| 24-07-09 | 68.54 | ▼-0.89 | ▼-1.28% |
| 24-07-08 | 69.42 | ▲0.41 | ▲0.59% |
| 24-07-05 | 69.02 | ▲0.04 | ▲0.06% |
| 24-07-03 | 68.98 | ▼-1.57 | ▼-2.23% |
| 24-07-02 | 70.55 | ▲0.28 | ▲0.4% |
| 24-07-01 | 70.27 | ▼-0.08 | ▼-0.11% |
| 24-06-28 | 70.35 | ▲0.27 | ▲0.39% |
| 24-06-27 | 70.08 | ▲0.70 | ▲1.01% |
| 24-06-26 | 69.38 | ▼-1.16 | ▼-1.64% |
| 24-06-25 | 70.54 | ▼-0.62 | ▼-0.87% |
| 24-06-24 | 71.15 | ▲0.50 | ▲0.71% |
| 24-06-21 | 70.65 | ▼-0.57 | ▼-0.8% |
| 24-06-20 | 71.22 | ▲0.44 | ▲0.62% |
| 24-06-18 | 70.78 | ▲0.02 | ▲0.03% |
| 24-06-17 | 70.76 | ▲0.94 | ▲1.35% |
| 24-06-14 | 69.82 | ▼-0.24 | ▼-0.34% |
| 24-06-13 | 70.06 | ▼-0.21 | ▼-0.3% |
| 24-06-12 | 70.27 | ▲0.08 | ▲0.11% |
| 24-06-11 | 70.19 | ▼-0.38 | ▼-0.54% |
| 24-06-10 | 70.57 | ▼-0.58 | ▼-0.82% |
| 24-06-07 | 71.15 | ▲0.09 | ▲0.13% |
| 24-06-06 | 71.05 | ▼-0.01 | ▼-0.01% |
| 24-06-05 | 71.06 | ▼-0.44 | ▼-0.62% |
| 24-06-04 | 71.50 | ▼-0.10 | ▼-0.14% |
| 24-06-03 | 71.60 | ▼-1.39 | ▼-1.9% |
| 24-05-31 | 72.99 | ▲1.23 | ▲1.71% |
| 24-05-30 | 71.76 | ▲1.24 | ▲1.76% |
| 24-05-29 | 70.52 | ▼-1.20 | ▼-1.67% |
| 24-05-28 | 71.72 | ▼-1.22 | ▼-1.67% |
| 24-05-24 | 72.94 | ▲0.45 | ▲0.62% |
| 24-05-23 | 72.49 | ▼-1.32 | ▼-1.79% |
| 24-05-22 | 73.81 | ▲0.20 | ▲0.27% |
| 24-05-21 | 73.61 | ▲0.16 | ▲0.22% |
| 24-05-20 | 73.45 | ▼-0.94 | ▼-1.26% |
| 24-05-17 | 74.39 | ▲0.66 | ▲0.9% |
| 24-05-16 | 73.73 | ▲1.15 | ▲1.58% |
| 24-05-15 | 72.58 | ▼-0.25 | ▼-0.34% |
| 24-05-14 | 72.83 | ▲0.30 | ▲0.41% |
| 24-05-13 | 72.53 | ▼-1.50 | ▼-2.03% |
| 24-05-10 | 74.03 | ▲0.55 | ▲0.75% |
| 24-05-09 | 73.48 | ▼-0.05 | ▼-0.07% |
| 24-05-08 | 73.54 | ▲0.05 | ▲0.07% |
| 24-05-07 | 73.49 | ▲0.32 | ▲0.44% |
| 24-05-06 | 73.17 | ▲1.39 | ▲1.94% |
| 24-05-03 | 71.79 | ▲0.21 | ▲0.29% |
| 24-05-02 | 71.58 | ▼-0.05 | ▼-0.07% |
| 24-05-01 | 71.63 | ▲0.95 | ▲1.34% |
| 24-04-30 | 70.68 | ▼-0.34 | ▼-0.48% |