[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Rightmove : ( RMV:LN )
734.80GBP ▲ 17.00 (2.37%)
2025-04-29
최근 1년 일별 시세
(2025-04-29 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-29 | 734.80 | ▲17.00 | ▲2.37% |
| 25-04-28 | 717.80 | ▲0.20 | ▲0.03% |
| 25-04-25 | 717.60 | ▼-12.20 | ▼-1.67% |
| 25-04-24 | 729.80 | ▼-11.80 | ▼-1.59% |
| 25-04-23 | 741.60 | ▼-1.20 | ▼-0.16% |
| 25-04-22 | 742.80 | ▼-0.20 | ▼-0.03% |
| 25-04-17 | 743.00 | ▲4.80 | ▲0.65% |
| 25-04-16 | 738.20 | ▼-6.40 | ▼-0.86% |
| 25-04-15 | 744.60 | ▲13.20 | ▲1.8% |
| 25-04-14 | 731.40 | ▲8.20 | ▲1.13% |
| 25-04-11 | 723.20 | ▲17.40 | ▲2.47% |
| 25-04-10 | 705.80 | ▲38.60 | ▲5.79% |
| 25-04-09 | 667.20 | ▼-13.60 | ▼-2% |
| 25-04-08 | 680.80 | ▲35.20 | ▲5.45% |
| 25-04-07 | 645.60 | ▼-14.40 | ▼-2.18% |
| 25-04-04 | 660.00 | ▼-43.40 | ▼-6.17% |
| 25-04-03 | 703.40 | ▲13.00 | ▲1.88% |
| 25-04-02 | 690.40 | ▲0.60 | ▲0.09% |
| 25-04-01 | 689.80 | ▲4.20 | ▲0.61% |
| 25-03-31 | 685.60 | ▼-2.40 | ▼-0.35% |
| 25-03-28 | 688.00 | ▼-1.40 | ▼-0.2% |
| 25-03-27 | 689.40 | ▲2.60 | ▲0.38% |
| 25-03-26 | 686.80 | ▼-10.80 | ▼-1.55% |
| 25-03-25 | 697.60 | ▲6.80 | ▲0.98% |
| 25-03-24 | 690.80 | ▲5.80 | ▲0.85% |
| 25-03-21 | 685.00 | ▼-3.80 | ▼-0.55% |
| 25-03-20 | 688.80 | ▲12.60 | ▲1.86% |
| 25-03-19 | 676.20 | ▼-1.00 | ▼-0.15% |
| 25-03-18 | 677.20 | ▼-9.40 | ▼-1.37% |
| 25-03-17 | 686.60 | ▲4.20 | ▲0.62% |
| 25-03-14 | 682.40 | ▲16.80 | ▲2.52% |
| 25-03-13 | 665.60 | ▲2.20 | ▲0.33% |
| 25-03-12 | 663.40 | ▼-8.60 | ▼-1.28% |
| 25-03-11 | 672.00 | ▼-8.00 | ▼-1.18% |
| 25-03-10 | 680.00 | ▼-8.60 | ▼-1.25% |
| 25-03-07 | 688.60 | ▲2.60 | ▲0.38% |
| 25-03-06 | 686.00 | ▲4.80 | ▲0.7% |
| 25-03-05 | 681.20 | ▼-16.60 | ▼-2.38% |
| 25-03-04 | 697.80 | ▼-1.40 | ▼-0.2% |
| 25-03-03 | 699.20 | ▲28.20 | ▲4.2% |
| 25-02-28 | 671.00 | ▲27.80 | ▲4.32% |
| 25-02-27 | 643.20 | ▼-13.40 | ▼-2.04% |
| 25-02-26 | 656.60 | ▲0.60 | ▲0.09% |
| 25-02-25 | 656.00 | ▲1.20 | ▲0.18% |
| 25-02-24 | 654.80 | ▲1.80 | ▲0.28% |
| 25-02-21 | 653.00 | ▲1.00 | ▲0.15% |
| 25-02-20 | 652.00 | ▼-4.00 | ▼-0.61% |
| 25-02-19 | 656.00 | ▼-5.40 | ▼-0.82% |
| 25-02-18 | 661.40 | ▼-12.40 | ▼-1.84% |
| 25-02-17 | 673.80 | ▲1.60 | ▲0.24% |
| 25-02-14 | 672.20 | ▼-7.80 | ▼-1.15% |
| 25-02-13 | 680.00 | ▲7.60 | ▲1.13% |
| 25-02-12 | 672.40 | ▲4.60 | ▲0.69% |
| 25-02-11 | 667.80 | ▼-5.60 | ▼-0.83% |
| 25-02-10 | 673.40 | ▲6.40 | ▲0.96% |
| 25-02-07 | 667.00 | ▼-1.60 | ▼-0.24% |
| 25-02-06 | 668.60 | ▼-6.40 | ▼-0.95% |
| 25-02-05 | 675.00 | ▲4.00 | ▲0.6% |
| 25-02-04 | 671.00 | ▲4.40 | ▲0.66% |
| 25-02-03 | 666.60 | ▼-2.80 | ▼-0.42% |
| 25-01-31 | 669.40 | ▲4.00 | ▲0.6% |
| 25-01-30 | 665.40 | ▲14.00 | ▲2.15% |
| 25-01-29 | 651.40 | ▼-2.80 | ▼-0.43% |
| 25-01-28 | 654.20 | ▲13.60 | ▲2.12% |
| 25-01-27 | 640.60 | ▲2.00 | ▲0.31% |
| 25-01-24 | 638.60 | ▼-2.20 | ▼-0.34% |
| 25-01-23 | 640.80 | ▲3.60 | ▲0.56% |
| 25-01-22 | 637.20 | ▼-10.20 | ▼-1.58% |
| 25-01-21 | 647.40 | ▼-17.00 | ▼-2.56% |
| 25-01-20 | 664.40 | ▲7.20 | ▲1.1% |
| 25-01-17 | 657.20 | ▲3.20 | ▲0.49% |
| 25-01-16 | 654.00 | ▲27.00 | ▲4.31% |
| 25-01-15 | 627.00 | ▲0.20 | ▲0.03% |
| 25-01-14 | 626.80 | ▲2.00 | ▲0.32% |
| 25-01-13 | 624.80 | ▼-20.60 | ▼-3.19% |
| 25-01-10 | 645.40 | ▲2.80 | ▲0.44% |
| 25-01-09 | 642.60 | ▲13.60 | ▲2.16% |
| 25-01-08 | 629.00 | ▼-7.80 | ▼-1.22% |
| 25-01-07 | 636.80 | ▼-3.20 | ▼-0.5% |
| 25-01-06 | 640.00 | ▼-8.00 | ▼-1.23% |
| 25-01-03 | 648.00 | ▼-0.40 | ▼-0.06% |
| 25-01-02 | 648.40 | ▲5.20 | ▲0.81% |
| 25-01-01 | 643.20 | ▲1.40 | ▲0.22% |
| 24-12-31 | 641.80 | ▼-5.20 | ▼-0.8% |
| 24-12-30 | 647.00 | ▼-4.40 | ▼-0.68% |
| 24-12-27 | 651.40 | ▼-7.80 | ▼-1.18% |
| 24-12-24 | 659.20 | ▲5.20 | ▲0.8% |
| 24-12-23 | 654.00 | ▼-2.00 | ▼-0.3% |
| 24-12-20 | 656.00 | ▲1.80 | ▲0.28% |
| 24-12-19 | 654.20 | ▼-17.00 | ▼-2.53% |
| 24-12-18 | 671.20 | ▼-3.80 | ▼-0.56% |
| 24-12-17 | 675.00 | ▼-7.00 | ▼-1.03% |
| 24-12-16 | 682.00 | ▲4.20 | ▲0.62% |
| 24-12-13 | 677.80 | ▲2.20 | ▲0.33% |
| 24-12-12 | 675.60 | ▲2.60 | ▲0.39% |
| 24-12-11 | 673.00 | ▼-0.20 | ▼-0.03% |
| 24-12-10 | 673.20 | ▲1.00 | ▲0.15% |
| 24-12-09 | 672.20 | ▼-3.00 | ▼-0.44% |
| 24-12-06 | 675.20 | ▲10.00 | ▲1.5% |
| 24-12-05 | 665.20 | ▲3.40 | ▲0.51% |
| 24-12-04 | 661.80 | ▼-2.40 | ▼-0.36% |
| 24-12-03 | 664.20 | ▲15.40 | ▲2.37% |
| 24-12-02 | 648.80 | ▲3.80 | ▲0.59% |
| 24-11-29 | 645.00 | ▼-2.80 | ▼-0.43% |
| 24-11-28 | 647.80 | ▲10.00 | ▲1.57% |
| 24-11-27 | 637.80 | ▲10.20 | ▲1.63% |
| 24-11-26 | 627.60 | ▲1.20 | ▲0.19% |
| 24-11-25 | 626.40 | ▲7.00 | ▲1.13% |
| 24-11-22 | 619.40 | ▲18.40 | ▲3.06% |
| 24-11-21 | 601.00 | ▲3.80 | ▲0.64% |
| 24-11-20 | 597.20 | ▼-8.60 | ▼-1.42% |
| 24-11-19 | 605.80 | ▲0.20 | ▲0.03% |
| 24-11-18 | 605.60 | ▲1.80 | ▲0.3% |
| 24-11-15 | 603.80 | ▼-3.80 | ▼-0.63% |
| 24-11-14 | 607.60 | ▲14.60 | ▲2.46% |
| 24-11-13 | 593.00 | ▼-14.60 | ▼-2.4% |
| 24-11-12 | 607.60 | ▲15.60 | ▲2.64% |
| 24-11-11 | 592.00 | ▲3.60 | ▲0.61% |
| 24-11-08 | 588.40 | ▼-8.00 | ▼-1.34% |
| 24-11-07 | 596.40 | ▼-3.40 | ▼-0.57% |
| 24-11-06 | 599.80 | -0.00 | -0% |
| 24-11-05 | 599.80 | ▲1.60 | ▲0.27% |
| 24-11-04 | 598.20 | ▼-2.80 | ▼-0.47% |
| 24-11-01 | 601.00 | ▲12.20 | ▲2.07% |
| 24-10-31 | 588.80 | ▼-15.00 | ▼-2.48% |
| 24-10-30 | 603.80 | ▼-11.00 | ▼-1.79% |
| 24-10-29 | 614.80 | ▼-3.20 | ▼-0.52% |
| 24-10-28 | 618.00 | ▼-0.20 | ▼-0.03% |
| 24-10-25 | 618.20 | ▼-10.80 | ▼-1.72% |
| 24-10-24 | 629.00 | ▲8.40 | ▲1.35% |
| 24-10-23 | 620.60 | ▼-11.40 | ▼-1.8% |
| 24-10-22 | 632.00 | ▲1.00 | ▲0.16% |
| 24-10-21 | 631.00 | ▼-8.40 | ▼-1.31% |
| 24-10-18 | 639.40 | ▼-4.80 | ▼-0.75% |
| 24-10-17 | 644.20 | ▲3.20 | ▲0.5% |
| 24-10-16 | 641.00 | ▼-1.80 | ▼-0.28% |
| 24-10-15 | 642.80 | ▲6.40 | ▲1.01% |
| 24-10-14 | 636.40 | ▲5.40 | ▲0.86% |
| 24-10-11 | 631.00 | ▲8.20 | ▲1.32% |
| 24-10-10 | 622.80 | -0.00 | -0% |
| 24-10-09 | 622.80 | ▲5.40 | ▲0.87% |
| 24-10-08 | 617.40 | ▼-6.60 | ▼-1.06% |
| 24-10-07 | 624.00 | ▼-0.60 | ▼-0.1% |
| 24-10-04 | 624.60 | ▼-1.20 | ▼-0.19% |
| 24-10-03 | 625.80 | ▼-8.00 | ▼-1.26% |
| 24-10-02 | 633.80 | ▲4.00 | ▲0.64% |
| 24-10-01 | 629.80 | ▲12.40 | ▲2.01% |
| 24-09-30 | 617.40 | ▼-51.20 | ▼-7.66% |
| 24-09-27 | 668.60 | ▲3.60 | ▲0.54% |
| 24-09-26 | 665.00 | ▼-7.40 | ▼-1.1% |
| 24-09-25 | 672.40 | ▼-10.60 | ▼-1.55% |
| 24-09-24 | 683.00 | ▲3.40 | ▲0.5% |
| 24-09-23 | 679.60 | ▲5.20 | ▲0.77% |
| 24-09-20 | 674.40 | ▼-21.60 | ▼-3.1% |
| 24-09-19 | 696.00 | ▲14.80 | ▲2.17% |
| 24-09-18 | 681.20 | ▲8.00 | ▲1.19% |
| 24-09-17 | 673.20 | ▲1.80 | ▲0.27% |
| 24-09-16 | 671.40 | ▲1.40 | ▲0.21% |
| 24-09-13 | 670.00 | ▲2.60 | ▲0.39% |
| 24-09-12 | 667.40 | ▼-2.60 | ▼-0.39% |
| 24-09-11 | 670.00 | ▼-0.80 | ▼-0.12% |
| 24-09-10 | 670.80 | ▲8.40 | ▲1.27% |
| 24-09-09 | 662.40 | ▲8.60 | ▲1.32% |
| 24-09-06 | 653.80 | ▲2.60 | ▲0.4% |
| 24-09-05 | 651.20 | ▼-8.80 | ▼-1.33% |
| 24-09-04 | 660.00 | -0.00 | -0% |
| 24-09-03 | 660.00 | ▼-48.00 | ▼-6.78% |
| 24-09-02 | 708.00 | ▲152.40 | ▲27.43% |
| 24-08-30 | 555.60 | ▲3.20 | ▲0.58% |
| 24-08-29 | 552.40 | ▲1.60 | ▲0.29% |
| 24-08-28 | 550.80 | ▼-1.20 | ▼-0.22% |
| 24-08-27 | 552.00 | ▼-8.80 | ▼-1.57% |
| 24-08-23 | 560.80 | ▲6.00 | ▲1.08% |
| 24-08-22 | 554.80 | ▲5.00 | ▲0.91% |
| 24-08-21 | 549.80 | ▲10.00 | ▲1.85% |
| 24-08-20 | 539.80 | ▼-2.20 | ▼-0.41% |
| 24-08-19 | 542.00 | ▲10.00 | ▲1.88% |
| 24-08-16 | 532.00 | ▼-15.20 | ▼-2.78% |
| 24-08-15 | 547.20 | ▲9.80 | ▲1.82% |
| 24-08-14 | 537.40 | ▲0.60 | ▲0.11% |
| 24-08-13 | 536.80 | ▼-0.40 | ▼-0.07% |
| 24-08-12 | 537.20 | ▲0.20 | ▲0.04% |
| 24-08-09 | 537.00 | ▲4.60 | ▲0.86% |
| 24-08-08 | 532.40 | ▲14.00 | ▲2.7% |
| 24-08-07 | 518.40 | ▼-5.80 | ▼-1.11% |
| 24-08-06 | 524.20 | ▼-23.80 | ▼-4.34% |
| 24-08-05 | 548.00 | ▼-10.60 | ▼-1.9% |
| 24-08-02 | 558.60 | ▼-14.40 | ▼-2.51% |
| 24-08-01 | 573.00 | ▼-3.20 | ▼-0.56% |
| 24-07-31 | 576.20 | ▲10.60 | ▲1.87% |
| 24-07-30 | 565.60 | ▲7.60 | ▲1.36% |
| 24-07-29 | 558.00 | ▼-2.00 | ▼-0.36% |
| 24-07-26 | 560.00 | ▼-8.00 | ▼-1.41% |
| 24-07-25 | 568.00 | ▼-3.60 | ▼-0.63% |
| 24-07-24 | 571.60 | ▼-2.00 | ▼-0.35% |
| 24-07-23 | 573.60 | ▼-0.20 | ▼-0.03% |
| 24-07-22 | 573.80 | ▲1.60 | ▲0.28% |
| 24-07-19 | 572.20 | ▲2.00 | ▲0.35% |
| 24-07-18 | 570.20 | ▼-9.00 | ▼-1.55% |
| 24-07-17 | 579.20 | ▼-1.40 | ▼-0.24% |
| 24-07-16 | 580.60 | ▲5.80 | ▲1.01% |
| 24-07-15 | 574.80 | ▼-7.60 | ▼-1.3% |
| 24-07-12 | 582.40 | ▲22.60 | ▲4.04% |
| 24-07-11 | 559.80 | ▲19.00 | ▲3.51% |
| 24-07-10 | 540.80 | ▲2.00 | ▲0.37% |
| 24-07-09 | 538.80 | ▼-1.00 | ▼-0.19% |
| 24-07-08 | 539.80 | ▼-2.80 | ▼-0.52% |
| 24-07-05 | 542.60 | ▲6.20 | ▲1.16% |
| 24-07-04 | 536.40 | ▼-2.20 | ▼-0.41% |
| 24-07-03 | 538.60 | ▲6.20 | ▲1.16% |
| 24-07-02 | 532.40 | ▲0.40 | ▲0.08% |
| 24-07-01 | 532.00 | ▼-5.00 | ▼-0.93% |
| 24-06-28 | 537.00 | ▼-8.60 | ▼-1.58% |
| 24-06-27 | 545.60 | ▼-1.80 | ▼-0.33% |
| 24-06-26 | 547.40 | ▼-2.20 | ▼-0.4% |
| 24-06-25 | 549.60 | ▼-17.60 | ▼-3.1% |
| 24-06-24 | 567.20 | ▲4.00 | ▲0.71% |
| 24-06-21 | 563.20 | ▼-2.60 | ▼-0.46% |
| 24-06-20 | 565.80 | ▲8.60 | ▲1.54% |
| 24-06-19 | 557.20 | ▲2.60 | ▲0.47% |
| 24-06-18 | 554.60 | ▲8.00 | ▲1.46% |
| 24-06-17 | 546.60 | ▼-3.20 | ▼-0.58% |
| 24-06-14 | 549.80 | ▼-8.80 | ▼-1.58% |
| 24-06-13 | 558.60 | ▼-14.40 | ▼-2.51% |
| 24-06-12 | 573.00 | ▲20.40 | ▲3.69% |
| 24-06-11 | 552.60 | ▼-1.20 | ▼-0.22% |
| 24-06-10 | 553.80 | -0.00 | -0% |
| 24-06-07 | 553.80 | ▼-11.20 | ▼-1.98% |
| 24-06-06 | 565.00 | ▲7.20 | ▲1.29% |
| 24-06-05 | 557.80 | ▲11.20 | ▲2.05% |
| 24-06-04 | 546.60 | ▲2.00 | ▲0.37% |
| 24-06-03 | 544.60 | ▲11.40 | ▲2.14% |
| 24-05-31 | 533.20 | ▼-7.80 | ▼-1.44% |
| 24-05-30 | 541.00 | ▲10.40 | ▲1.96% |
| 24-05-29 | 530.60 | ▼-9.80 | ▼-1.81% |
| 24-05-28 | 540.40 | ▼-4.60 | ▼-0.84% |
| 24-05-24 | 545.00 | ▼-5.80 | ▼-1.05% |
| 24-05-23 | 550.80 | ▲1.00 | ▲0.18% |
| 24-05-22 | 549.80 | ▼-1.40 | ▼-0.25% |
| 24-05-21 | 551.20 | ▼-5.60 | ▼-1.01% |
| 24-05-20 | 556.80 | ▲8.00 | ▲1.46% |
| 24-05-17 | 548.80 | ▼-1.60 | ▼-0.29% |
| 24-05-16 | 550.40 | ▲4.20 | ▲0.77% |
| 24-05-15 | 546.20 | ▼-1.60 | ▼-0.29% |
| 24-05-14 | 547.80 | ▲12.60 | ▲2.35% |
| 24-05-13 | 535.20 | ▼-6.00 | ▼-1.11% |
| 24-05-10 | 541.20 | ▼-31.60 | ▼-5.52% |
| 24-05-09 | 572.80 | ▲12.00 | ▲2.14% |
| 24-05-08 | 560.80 | ▲7.00 | ▲1.26% |
| 24-05-07 | 553.80 | ▲10.20 | ▲1.88% |
| 24-05-03 | 543.60 | ▲16.80 | ▲3.19% |
| 24-05-02 | 526.80 | ▲8.80 | ▲1.7% |
| 24-05-01 | 518.00 | ▲3.00 | ▲0.58% |
| 24-04-30 | 515.00 | ▼-1.60 | ▼-0.31% |