[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Safety : ( SAFT:US )
78.09USD ▲ 2.77 (3.68%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 78.09 | ▲2.77 | ▲3.68% |
| 25-04-11 | 75.32 | ▼-0.65 | ▼-0.86% |
| 25-04-10 | 75.97 | ▲0.05 | ▲0.07% |
| 25-04-09 | 75.92 | ▲0.66 | ▲0.88% |
| 25-04-08 | 75.26 | ▲2.24 | ▲3.07% |
| 25-04-07 | 73.02 | ▼-3.22 | ▼-4.22% |
| 25-04-04 | 76.24 | ▼-3.13 | ▼-3.94% |
| 25-04-03 | 79.37 | ▼-0.43 | ▼-0.54% |
| 25-04-02 | 79.80 | ▼-0.17 | ▼-0.21% |
| 25-04-01 | 79.97 | ▲1.09 | ▲1.38% |
| 25-03-31 | 78.88 | ▼-0.28 | ▼-0.35% |
| 25-03-28 | 79.16 | ▼-0.38 | ▼-0.48% |
| 25-03-27 | 79.54 | ▲0.64 | ▲0.81% |
| 25-03-26 | 78.90 | ▲0.57 | ▲0.73% |
| 25-03-25 | 78.33 | ▲0.03 | ▲0.04% |
| 25-03-24 | 78.30 | ▲1.78 | ▲2.33% |
| 25-03-21 | 76.52 | ▼-0.61 | ▼-0.79% |
| 25-03-20 | 77.13 | ▼-0.22 | ▼-0.28% |
| 25-03-19 | 77.35 | ▼-0.85 | ▼-1.09% |
| 25-03-18 | 78.20 | ▼-0.27 | ▼-0.34% |
| 25-03-17 | 78.47 | ▲0.33 | ▲0.42% |
| 25-03-14 | 78.14 | -0.00 | -0% |
| 25-03-13 | 78.14 | ▲1.96 | ▲2.57% |
| 25-03-12 | 76.18 | ▲0.02 | ▲0.03% |
| 25-03-11 | 76.16 | ▲0.11 | ▲0.14% |
| 25-03-10 | 76.05 | ▼-0.29 | ▼-0.38% |
| 25-03-07 | 76.34 | ▲0.53 | ▲0.7% |
| 25-03-06 | 75.81 | ▲0.26 | ▲0.34% |
| 25-03-05 | 75.55 | ▲0.12 | ▲0.16% |
| 25-03-04 | 75.43 | ▼-1.04 | ▼-1.36% |
| 25-03-03 | 76.47 | ▲0.33 | ▲0.43% |
| 25-02-28 | 76.14 | ▲0.08 | ▲0.11% |
| 25-02-27 | 76.06 | ▲0.79 | ▲1.05% |
| 25-02-26 | 75.27 | ▼-4.40 | ▼-5.52% |
| 25-02-25 | 79.67 | ▲1.35 | ▲1.72% |
| 25-02-24 | 78.32 | ▲0.57 | ▲0.73% |
| 25-02-21 | 77.75 | ▲0.14 | ▲0.18% |
| 25-02-20 | 77.61 | ▲0.41 | ▲0.53% |
| 25-02-19 | 77.20 | ▼-0.41 | ▼-0.53% |
| 25-02-18 | 77.61 | ▼-0.35 | ▼-0.45% |
| 25-02-14 | 77.96 | ▼-0.82 | ▼-1.04% |
| 25-02-13 | 78.78 | ▲1.29 | ▲1.66% |
| 25-02-12 | 77.49 | ▼-1.23 | ▼-1.56% |
| 25-02-11 | 78.72 | ▲0.98 | ▲1.26% |
| 25-02-10 | 77.74 | ▼-0.34 | ▼-0.44% |
| 25-02-07 | 78.08 | ▼-1.20 | ▼-1.51% |
| 25-02-06 | 79.28 | ▲0.01 | ▲0.01% |
| 25-02-05 | 79.27 | ▲1.20 | ▲1.54% |
| 25-02-04 | 78.07 | ▼-0.26 | ▼-0.33% |
| 25-02-03 | 78.33 | ▼-0.68 | ▼-0.86% |
| 25-01-31 | 79.01 | ▼-0.50 | ▼-0.63% |
| 25-01-30 | 79.51 | ▲0.54 | ▲0.68% |
| 25-01-29 | 78.97 | ▲0.43 | ▲0.55% |
| 25-01-28 | 78.54 | ▼-1.30 | ▼-1.63% |
| 25-01-27 | 79.84 | ▲2.37 | ▲3.06% |
| 25-01-24 | 77.47 | ▲0.33 | ▲0.43% |
| 25-01-23 | 77.14 | ▲0.08 | ▲0.1% |
| 25-01-22 | 77.06 | ▼-2.53 | ▼-3.18% |
| 25-01-21 | 79.59 | ▲0.23 | ▲0.29% |
| 25-01-17 | 79.36 | ▼-0.61 | ▼-0.76% |
| 25-01-16 | 79.97 | ▲0.24 | ▲0.3% |
| 25-01-15 | 79.73 | ▲0.43 | ▲0.54% |
| 25-01-14 | 79.30 | ▲1.23 | ▲1.58% |
| 25-01-13 | 78.07 | ▲0.16 | ▲0.21% |
| 25-01-10 | 77.91 | ▼-2.41 | ▼-3% |
| 25-01-08 | 80.32 | ▲0.01 | ▲0.01% |
| 25-01-07 | 80.31 | ▼-0.25 | ▼-0.31% |
| 25-01-06 | 80.56 | ▼-1.90 | ▼-2.3% |
| 25-01-03 | 82.46 | ▼-0.07 | ▼-0.08% |
| 25-01-02 | 82.53 | ▲0.13 | ▲0.16% |
| 24-12-31 | 82.40 | ▲0.27 | ▲0.33% |
| 24-12-30 | 82.13 | ▲0.17 | ▲0.21% |
| 24-12-27 | 81.96 | ▼-0.34 | ▼-0.41% |
| 24-12-26 | 82.30 | ▲0.42 | ▲0.51% |
| 24-12-24 | 81.88 | ▲0.61 | ▲0.75% |
| 24-12-23 | 81.27 | ▼-0.85 | ▼-1.04% |
| 24-12-20 | 82.12 | ▲0.02 | ▲0.02% |
| 24-12-19 | 82.10 | ▲0.20 | ▲0.24% |
| 24-12-18 | 81.90 | ▼-1.48 | ▼-1.78% |
| 24-12-17 | 83.38 | ▼-0.27 | ▼-0.32% |
| 24-12-16 | 83.65 | ▼-0.06 | ▼-0.07% |
| 24-12-13 | 83.71 | ▲0.19 | ▲0.23% |
| 24-12-12 | 83.52 | ▼-1.09 | ▼-1.29% |
| 24-12-11 | 84.61 | ▲0.59 | ▲0.7% |
| 24-12-10 | 84.02 | ▼-1.18 | ▼-1.38% |
| 24-12-09 | 85.20 | ▼-1.07 | ▼-1.24% |
| 24-12-06 | 86.27 | ▼-0.86 | ▼-0.99% |
| 24-12-05 | 87.13 | ▲1.04 | ▲1.21% |
| 24-12-04 | 86.09 | ▲1.21 | ▲1.43% |
| 24-12-03 | 84.88 | ▼-0.66 | ▼-0.77% |
| 24-12-02 | 85.54 | ▼-0.30 | ▼-0.35% |
| 24-11-29 | 85.84 | ▲0.62 | ▲0.73% |
| 24-11-27 | 85.22 | ▼-0.76 | ▼-0.88% |
| 24-11-26 | 85.98 | ▲0.09 | ▲0.1% |
| 24-11-25 | 85.89 | ▲1.03 | ▲1.21% |
| 24-11-22 | 84.86 | ▲0.09 | ▲0.11% |
| 24-11-21 | 84.77 | ▲1.11 | ▲1.33% |
| 24-11-20 | 83.66 | ▼-0.32 | ▼-0.38% |
| 24-11-19 | 83.98 | ▼-0.85 | ▼-1% |
| 24-11-18 | 84.83 | ▼-0.03 | ▼-0.04% |
| 24-11-15 | 84.86 | ▼-0.16 | ▼-0.19% |
| 24-11-14 | 85.02 | ▼-0.82 | ▼-0.96% |
| 24-11-13 | 85.84 | ▼-0.81 | ▼-0.93% |
| 24-11-12 | 86.65 | ▼-0.55 | ▼-0.63% |
| 24-11-11 | 87.20 | ▲0.84 | ▲0.97% |
| 24-11-08 | 86.36 | ▲0.95 | ▲1.11% |
| 24-11-07 | 85.41 | ▼-2.89 | ▼-3.27% |
| 24-11-06 | 88.30 | ▲8.53 | ▲10.69% |
| 24-11-05 | 79.77 | ▲1.48 | ▲1.89% |
| 24-11-04 | 78.29 | ▲0.16 | ▲0.2% |
| 24-11-01 | 78.13 | ▼-0.14 | ▼-0.18% |
| 24-10-31 | 78.27 | ▼-0.54 | ▼-0.69% |
| 24-10-30 | 78.81 | ▲0.07 | ▲0.09% |
| 24-10-29 | 78.74 | ▼-0.45 | ▼-0.57% |
| 24-10-28 | 79.19 | ▲0.13 | ▲0.16% |
| 24-10-25 | 79.06 | ▼-1.24 | ▼-1.54% |
| 24-10-24 | 80.30 | ▲0.17 | ▲0.21% |
| 24-10-23 | 80.13 | ▲0.01 | ▲0.01% |
| 24-10-22 | 80.12 | ▼-1.84 | ▼-2.24% |
| 24-10-21 | 81.96 | ▼-2.30 | ▼-2.73% |
| 24-10-18 | 84.26 | ▼-0.03 | ▼-0.04% |
| 24-10-17 | 84.29 | ▲0.42 | ▲0.5% |
| 24-10-16 | 83.87 | ▲2.60 | ▲3.2% |
| 24-10-15 | 81.27 | ▲0.56 | ▲0.69% |
| 24-10-14 | 80.71 | ▼-0.27 | ▼-0.33% |
| 24-10-11 | 80.98 | ▲0.87 | ▲1.09% |
| 24-10-10 | 80.11 | ▼-0.24 | ▼-0.3% |
| 24-10-09 | 80.35 | ▲0.73 | ▲0.92% |
| 24-10-08 | 79.62 | ▲0.10 | ▲0.13% |
| 24-10-07 | 79.52 | ▼-2.21 | ▼-2.7% |
| 24-10-04 | 81.73 | ▲1.48 | ▲1.84% |
| 24-10-03 | 80.25 | ▼-0.82 | ▼-1.01% |
| 24-10-02 | 81.07 | ▼-0.50 | ▼-0.61% |
| 24-10-01 | 81.57 | ▼-0.21 | ▼-0.26% |
| 24-09-30 | 81.78 | ▼-0.27 | ▼-0.33% |
| 24-09-27 | 82.05 | ▼-0.10 | ▼-0.12% |
| 24-09-26 | 82.15 | ▲0.60 | ▲0.74% |
| 24-09-25 | 81.55 | ▼-0.51 | ▼-0.62% |
| 24-09-24 | 82.06 | ▼-0.71 | ▼-0.86% |
| 24-09-23 | 82.77 | ▲1.69 | ▲2.08% |
| 24-09-20 | 81.08 | ▼-1.02 | ▼-1.24% |
| 24-09-19 | 82.10 | ▼-0.51 | ▼-0.62% |
| 24-09-18 | 82.61 | ▼-0.20 | ▼-0.24% |
| 24-09-17 | 82.81 | ▲0.45 | ▲0.55% |
| 24-09-16 | 82.36 | ▼-0.31 | ▼-0.37% |
| 24-09-13 | 82.67 | ▲1.00 | ▲1.22% |
| 24-09-12 | 81.67 | ▲1.04 | ▲1.29% |
| 24-09-11 | 80.63 | ▼-1.78 | ▼-2.16% |
| 24-09-10 | 82.41 | ▼-0.39 | ▼-0.47% |
| 24-09-09 | 82.80 | ▼-0.75 | ▼-0.9% |
| 24-09-06 | 83.55 | ▼-0.80 | ▼-0.95% |
| 24-09-05 | 84.35 | ▼-1.49 | ▼-1.74% |
| 24-09-04 | 85.84 | ▼-0.16 | ▼-0.19% |
| 24-09-03 | 86.00 | ▼-2.55 | ▼-2.88% |
| 24-08-30 | 88.55 | ▼-0.26 | ▼-0.29% |
| 24-08-29 | 88.81 | ▲1.18 | ▲1.35% |
| 24-08-28 | 87.63 | ▲1.60 | ▲1.86% |
| 24-08-27 | 86.03 | ▲0.02 | ▲0.02% |
| 24-08-26 | 86.01 | ▲0.18 | ▲0.21% |
| 24-08-23 | 85.83 | ▲1.72 | ▲2.04% |
| 24-08-22 | 84.11 | ▲1.14 | ▲1.37% |
| 24-08-21 | 82.97 | ▲0.88 | ▲1.07% |
| 24-08-20 | 82.09 | ▼-0.61 | ▼-0.74% |
| 24-08-19 | 82.70 | ▲0.17 | ▲0.21% |
| 24-08-16 | 82.53 | ▲1.22 | ▲1.5% |
| 24-08-15 | 81.31 | ▲1.27 | ▲1.59% |
| 24-08-14 | 80.04 | ▲1.08 | ▲1.37% |
| 24-08-13 | 78.96 | ▼-0.12 | ▼-0.15% |
| 24-08-12 | 79.08 | ▼-1.34 | ▼-1.67% |
| 24-08-09 | 80.42 | ▲1.58 | ▲2% |
| 24-08-08 | 78.84 | ▼-1.17 | ▼-1.46% |
| 24-08-07 | 80.01 | ▲1.73 | ▲2.21% |
| 24-08-06 | 78.28 | ▼-1.64 | ▼-2.05% |
| 24-08-05 | 79.92 | ▼-2.29 | ▼-2.79% |
| 24-08-02 | 82.21 | ▼-1.04 | ▼-1.25% |
| 24-08-01 | 83.25 | ▼-2.30 | ▼-2.69% |
| 24-07-31 | 85.55 | ▼-1.53 | ▼-1.76% |
| 24-07-30 | 87.08 | ▲1.33 | ▲1.55% |
| 24-07-29 | 85.75 | ▼-1.07 | ▼-1.23% |
| 24-07-26 | 86.82 | ▲0.89 | ▲1.04% |
| 24-07-25 | 85.93 | ▲1.08 | ▲1.27% |
| 24-07-24 | 84.85 | ▼-0.80 | ▼-0.93% |
| 24-07-23 | 85.65 | ▲1.52 | ▲1.81% |
| 24-07-22 | 84.13 | ▲0.71 | ▲0.85% |
| 24-07-19 | 83.42 | ▼-3.33 | ▼-3.84% |
| 24-07-18 | 86.75 | ▲0.17 | ▲0.2% |
| 24-07-17 | 86.58 | ▲3.47 | ▲4.18% |
| 24-07-16 | 83.11 | ▲2.23 | ▲2.76% |
| 24-07-15 | 80.88 | ▲2.92 | ▲3.75% |
| 24-07-12 | 77.96 | ▲0.26 | ▲0.33% |
| 24-07-11 | 77.70 | ▲1.40 | ▲1.83% |
| 24-07-10 | 76.30 | ▲0.87 | ▲1.15% |
| 24-07-09 | 75.43 | ▼-1.58 | ▼-2.05% |
| 24-07-08 | 77.01 | ▲2.08 | ▲2.78% |
| 24-07-05 | 74.93 | ▲0.08 | ▲0.11% |
| 24-07-03 | 74.85 | ▼-0.07 | ▼-0.09% |
| 24-07-02 | 74.92 | ▼-0.35 | ▼-0.46% |
| 24-07-01 | 75.27 | ▲0.24 | ▲0.32% |
| 24-06-28 | 75.03 | ▲0.24 | ▲0.32% |
| 24-06-27 | 74.79 | ▲0.29 | ▲0.39% |
| 24-06-26 | 74.50 | ▼-1.06 | ▼-1.4% |
| 24-06-25 | 75.56 | ▼-0.90 | ▼-1.18% |
| 24-06-24 | 76.46 | ▲0.48 | ▲0.63% |
| 24-06-21 | 75.98 | ▼-0.39 | ▼-0.51% |
| 24-06-20 | 76.37 | ▲0.75 | ▲0.99% |
| 24-06-18 | 75.62 | ▼-0.23 | ▼-0.3% |
| 24-06-17 | 75.85 | ▲0.69 | ▲0.92% |
| 24-06-14 | 75.16 | ▼-0.61 | ▼-0.81% |
| 24-06-13 | 75.77 | ▲0.26 | ▲0.34% |
| 24-06-12 | 75.51 | ▼-0.43 | ▼-0.57% |
| 24-06-11 | 75.94 | ▼-0.47 | ▼-0.62% |
| 24-06-10 | 76.41 | ▼-0.41 | ▼-0.53% |
| 24-06-07 | 76.82 | ▲0.24 | ▲0.31% |
| 24-06-06 | 76.58 | ▲0.51 | ▲0.67% |
| 24-06-05 | 76.07 | ▼-0.24 | ▼-0.31% |
| 24-06-04 | 76.31 | ▲0.05 | ▲0.07% |
| 24-06-03 | 76.26 | ▼-1.09 | ▼-1.41% |
| 24-05-31 | 77.35 | ▲0.47 | ▲0.61% |
| 24-05-30 | 76.88 | ▲0.12 | ▲0.16% |
| 24-05-29 | 76.76 | ▼-0.16 | ▼-0.21% |
| 24-05-28 | 76.92 | ▲0.25 | ▲0.33% |
| 24-05-24 | 76.67 | ▼-0.13 | ▼-0.17% |
| 24-05-23 | 76.80 | ▼-1.74 | ▼-2.22% |
| 24-05-22 | 78.54 | ▼-0.40 | ▼-0.51% |
| 24-05-21 | 78.94 | ▼-0.39 | ▼-0.49% |
| 24-05-20 | 79.33 | ▼-0.93 | ▼-1.16% |
| 24-05-17 | 80.26 | ▼-0.71 | ▼-0.88% |
| 24-05-16 | 80.97 | ▲1.35 | ▲1.7% |
| 24-05-15 | 79.62 | ▼-0.74 | ▼-0.92% |
| 24-05-14 | 80.36 | ▼-1.33 | ▼-1.63% |
| 24-05-13 | 81.69 | ▼-1.38 | ▼-1.66% |
| 24-05-10 | 83.07 | ▼-1.28 | ▼-1.52% |
| 24-05-09 | 84.35 | ▲2.07 | ▲2.52% |
| 24-05-08 | 82.28 | ▲1.13 | ▲1.39% |
| 24-05-07 | 81.15 | ▲0.15 | ▲0.19% |
| 24-05-06 | 81.00 | ▲1.46 | ▲1.84% |
| 24-05-03 | 79.54 | ▼-1.46 | ▼-1.8% |
| 24-05-02 | 81.00 | ▲0.75 | ▲0.93% |
| 24-05-01 | 80.25 | ▲0.68 | ▲0.85% |
| 24-04-30 | 79.57 | ▲0.71 | ▲0.9% |
| 24-04-29 | 78.86 | ▲0.04 | ▲0.05% |
| 24-04-26 | 78.82 | ▼-0.23 | ▼-0.29% |
| 24-04-25 | 79.05 | ▼-2.64 | ▼-3.23% |
| 24-04-24 | 81.69 | ▼-0.37 | ▼-0.45% |
| 24-04-23 | 82.06 | ▼-0.38 | ▼-0.46% |
| 24-04-22 | 82.44 | ▲0.46 | ▲0.56% |
| 24-04-19 | 81.98 | ▲3.11 | ▲3.94% |
| 24-04-18 | 78.87 | ▲0.65 | ▲0.83% |
| 24-04-17 | 78.22 | ▼-1.52 | ▼-1.91% |
| 24-04-16 | 79.74 | ▲0.81 | ▲1.03% |