[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
인도 센섹스 : ( SENSEX:IND )
78,553 ▲ 1,509 (1.96%)
2025-04-17
최근 1년 일별 시세
(2025-04-17 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-17 | 78,553 | ▲1,509 | ▲0% |
| 25-04-16 | 77,044 | ▲309 | ▲0.4% |
| 25-04-15 | 76,735 | ▲1,578 | ▲0% |
| 25-04-11 | 75,157 | ▲1,310 | ▲0% |
| 25-04-09 | 73,847 | ▼-380 | ▼-0.51% |
| 25-04-08 | 74,227 | ▲1,089 | ▲0% |
| 25-04-07 | 73,138 | ▼-2,227 | ▼-0% |
| 25-04-04 | 75,365 | ▼-931 | ▼-1.22% |
| 25-04-03 | 76,295 | ▼-322 | ▼-0.42% |
| 25-04-02 | 76,617 | ▲593 | ▲0.78% |
| 25-04-01 | 76,025 | ▼-1,390 | ▼-0% |
| 25-03-28 | 77,415 | ▼-192 | ▼-0.25% |
| 25-03-27 | 77,606 | ▲318 | ▲0.41% |
| 25-03-26 | 77,289 | ▼-729 | ▼-0.93% |
| 25-03-25 | 78,017 | ▲33 | ▲0.04% |
| 25-03-24 | 77,984 | ▲1,079 | ▲0% |
| 25-03-21 | 76,906 | ▲557 | ▲0.73% |
| 25-03-20 | 76,348 | ▲899 | ▲1.19% |
| 25-03-19 | 75,449 | ▲148 | ▲0.2% |
| 25-03-18 | 75,301 | ▲1,131 | ▲0% |
| 25-03-17 | 74,170 | ▲341 | ▲0.46% |
| 25-03-13 | 73,829 | ▼-201 | ▼-0.27% |
| 25-03-12 | 74,030 | ▼-73 | ▼-0.1% |
| 25-03-11 | 74,102 | ▼-13 | ▼-0.02% |
| 25-03-10 | 74,115 | ▼-217 | ▼-0.29% |
| 25-03-07 | 74,333 | ▼-8 | ▼-0.01% |
| 25-03-06 | 74,340 | ▲610 | ▲0.83% |
| 25-03-05 | 73,730 | ▲740 | ▲1.01% |
| 25-03-04 | 72,990 | ▼-96 | ▼-0.13% |
| 25-03-03 | 73,086 | ▼-112 | ▼-0.15% |
| 25-02-28 | 73,198 | ▼-1,414 | ▼-0% |
| 25-02-27 | 74,612 | ▲10 | ▲0.01% |
| 25-02-25 | 74,602 | ▲148 | ▲0.2% |
| 25-02-24 | 74,454 | ▼-857 | ▼-1.14% |
| 25-02-21 | 75,311 | ▼-425 | ▼-0.56% |
| 25-02-20 | 75,736 | ▼-203 | ▼-0.27% |
| 25-02-19 | 75,939 | ▼-28 | ▼-0.04% |
| 25-02-18 | 75,967 | ▼-29 | ▼-0.04% |
| 25-02-17 | 75,997 | ▲58 | ▲0.08% |
| 25-02-14 | 75,939 | ▼-200 | ▼-0.26% |
| 25-02-13 | 76,139 | ▼-32 | ▼-0.04% |
| 25-02-12 | 76,171 | ▼-123 | ▼-0.16% |
| 25-02-11 | 76,294 | ▼-1,018 | ▼-0% |
| 25-02-10 | 77,312 | ▼-548 | ▼-0.7% |
| 25-02-07 | 77,860 | ▼-198 | ▼-0.25% |
| 25-02-06 | 78,058 | ▼-213 | ▼-0.27% |
| 25-02-05 | 78,271 | ▼-313 | ▼-0.4% |
| 25-02-04 | 78,584 | ▲1,397 | ▲0% |
| 25-02-03 | 77,187 | ▼-314 | ▼-0.41% |
| 25-02-01 | 77,501 | -0 | -0% |
| 25-01-31 | 77,501 | ▲741 | ▲0.97% |
| 25-01-30 | 76,760 | ▲227 | ▲0.3% |
| 25-01-29 | 76,533 | ▲632 | ▲0.83% |
| 25-01-28 | 75,901 | ▲535 | ▲0.71% |
| 25-01-27 | 75,366 | ▼-824 | ▼-1.08% |
| 25-01-24 | 76,190 | ▼-330 | ▼-0.43% |
| 25-01-23 | 76,520 | ▲115 | ▲0.15% |
| 25-01-22 | 76,405 | ▲567 | ▲0.75% |
| 25-01-21 | 75,838 | ▼-1,235 | ▼-0% |
| 25-01-20 | 77,073 | ▲454 | ▲0.59% |
| 25-01-17 | 76,619 | ▼-423 | ▼-0.55% |
| 25-01-16 | 77,043 | ▲319 | ▲0.42% |
| 25-01-15 | 76,724 | ▲224 | ▲0.29% |
| 25-01-14 | 76,500 | ▲170 | ▲0.22% |
| 25-01-13 | 76,330 | ▼-1,049 | ▼-0% |
| 25-01-10 | 77,379 | ▼-241 | ▼-0.31% |
| 25-01-09 | 77,620 | ▼-528 | ▼-0.68% |
| 25-01-08 | 78,148 | ▼-51 | ▼-0.07% |
| 25-01-07 | 78,199 | ▲234 | ▲0.3% |
| 25-01-06 | 77,965 | ▼-1,258 | ▼-0% |
| 25-01-03 | 79,223 | ▼-721 | ▼-0.9% |
| 25-01-02 | 79,944 | ▲1,436 | ▲0% |
| 25-01-01 | 78,507 | ▲368 | ▲0.47% |
| 24-12-31 | 78,139 | ▼-109 | ▼-0.14% |
| 24-12-30 | 78,248 | ▼-451 | ▼-0.57% |
| 24-12-27 | 78,699 | ▲227 | ▲0.29% |
| 24-12-26 | 78,472 | -0 | -0% |
| 24-12-24 | 78,473 | ▼-67 | ▼-0.09% |
| 24-12-23 | 78,540 | ▲499 | ▲0.64% |
| 24-12-20 | 78,042 | ▼-1,176 | ▼-0% |
| 24-12-19 | 79,218 | ▼-964 | ▼-1.2% |
| 24-12-18 | 80,182 | ▼-502 | ▼-0.62% |
| 24-12-17 | 80,684 | ▼-1,064 | ▼-0% |
| 24-12-16 | 81,749 | ▼-385 | ▼-0.47% |
| 24-12-13 | 82,133 | ▲843 | ▲1.04% |
| 24-12-12 | 81,290 | ▼-236 | ▼-0.29% |
| 24-12-11 | 81,526 | ▲16 | ▲0.02% |
| 24-12-10 | 81,510 | ▲2 | ▲0% |
| 24-12-09 | 81,508 | ▼-201 | ▼-0.25% |
| 24-12-06 | 81,709 | ▼-57 | ▼-0.07% |
| 24-12-05 | 81,766 | ▲810 | ▲1% |
| 24-12-04 | 80,956 | ▲111 | ▲0.14% |
| 24-12-03 | 80,846 | ▲598 | ▲0.75% |
| 24-12-02 | 80,248 | ▲445 | ▲0.56% |
| 24-11-29 | 79,803 | ▲759 | ▲0.96% |
| 24-11-28 | 79,044 | ▼-1,190 | ▼-0% |
| 24-11-27 | 80,234 | ▲230 | ▲0.29% |
| 24-11-26 | 80,004 | ▼-106 | ▼-0.13% |
| 24-11-25 | 80,110 | ▲993 | ▲1.26% |
| 24-11-22 | 79,117 | ▲1,961 | ▲0% |
| 24-11-21 | 77,156 | ▼-423 | ▼-0.55% |
| 24-11-19 | 77,578 | ▲239 | ▲0.31% |
| 24-11-18 | 77,339 | ▼-241 | ▼-0.31% |
| 24-11-14 | 77,580 | ▼-111 | ▼-0.14% |
| 24-11-13 | 77,691 | ▼-984 | ▼-1.25% |
| 24-11-12 | 78,675 | ▼-821 | ▼-1.03% |
| 24-11-11 | 79,496 | ▲10 | ▲0.01% |
| 24-11-08 | 79,486 | ▼-55 | ▼-0.07% |
| 24-11-07 | 79,542 | ▼-836 | ▼-1.04% |
| 24-11-06 | 80,378 | ▲902 | ▲1.13% |
| 24-11-05 | 79,477 | ▲694 | ▲0.88% |
| 24-11-04 | 78,782 | ▼-607 | ▼-0.76% |
| 24-10-31 | 79,389 | ▼-553 | ▼-0.69% |
| 24-10-30 | 79,942 | ▼-427 | ▼-0.53% |
| 24-10-29 | 80,369 | ▲364 | ▲0.45% |
| 24-10-28 | 80,005 | ▲603 | ▲0.76% |
| 24-10-25 | 79,402 | ▼-663 | ▼-0.83% |
| 24-10-24 | 80,065 | ▼-17 | ▼-0.02% |
| 24-10-23 | 80,082 | ▼-139 | ▼-0.17% |
| 24-10-22 | 80,221 | ▼-931 | ▼-1.15% |
| 24-10-21 | 81,151 | ▼-73 | ▼-0.09% |
| 24-10-18 | 81,225 | ▲218 | ▲0.27% |
| 24-10-17 | 81,007 | ▼-495 | ▼-0.61% |
| 24-10-16 | 81,501 | ▼-319 | ▼-0.39% |
| 24-10-15 | 81,820 | ▼-153 | ▼-0.19% |
| 24-10-14 | 81,973 | ▲592 | ▲0.73% |
| 24-10-11 | 81,381 | ▼-230 | ▼-0.28% |
| 24-10-10 | 81,611 | ▲144 | ▲0.18% |
| 24-10-09 | 81,467 | ▼-168 | ▼-0.21% |
| 24-10-08 | 81,635 | ▲585 | ▲0.72% |
| 24-10-07 | 81,050 | ▼-638 | ▼-0.78% |
| 24-10-04 | 81,688 | ▼-809 | ▼-0.98% |
| 24-10-03 | 82,497 | ▼-1,769 | ▼-0% |
| 24-10-01 | 84,266 | ▼-33 | ▼-0.04% |
| 24-09-30 | 84,300 | ▼-1,272 | ▼-0% |
| 24-09-27 | 85,572 | ▼-264 | ▼-0.31% |
| 24-09-26 | 85,836 | ▲666 | ▲0.78% |
| 24-09-25 | 85,170 | ▲256 | ▲0.3% |
| 24-09-24 | 84,914 | ▼-15 | ▼-0.02% |
| 24-09-23 | 84,929 | ▲384 | ▲0.45% |
| 24-09-20 | 84,544 | ▲1,360 | ▲0% |
| 24-09-19 | 83,185 | ▲237 | ▲0.29% |
| 24-09-18 | 82,948 | ▼-131 | ▼-0.16% |
| 24-09-17 | 83,080 | ▲91 | ▲0.11% |
| 24-09-16 | 82,989 | ▲98 | ▲0.12% |
| 24-09-13 | 82,891 | ▼-72 | ▼-0.09% |
| 24-09-12 | 82,963 | ▲1,440 | ▲0% |
| 24-09-11 | 81,523 | ▼-398 | ▼-0.49% |
| 24-09-10 | 81,921 | ▲362 | ▲0.44% |
| 24-09-09 | 81,560 | ▲376 | ▲0.46% |
| 24-09-06 | 81,184 | ▼-1,017 | ▼-0% |
| 24-09-05 | 82,201 | ▼-151 | ▼-0.18% |
| 24-09-04 | 82,353 | ▼-203 | ▼-0.25% |
| 24-09-03 | 82,555 | ▼-4 | ▼-0% |
| 24-09-02 | 82,560 | ▲194 | ▲0.24% |
| 24-08-30 | 82,366 | ▲231 | ▲0.28% |
| 24-08-29 | 82,135 | ▲349 | ▲0.43% |
| 24-08-28 | 81,786 | ▲74 | ▲0.09% |
| 24-08-27 | 81,712 | ▲14 | ▲0.02% |
| 24-08-26 | 81,698 | ▲612 | ▲0.75% |
| 24-08-23 | 81,086 | ▲33 | ▲0.04% |
| 24-08-22 | 81,053 | ▲148 | ▲0.18% |
| 24-08-21 | 80,905 | ▲102 | ▲0.13% |
| 24-08-20 | 80,803 | ▲378 | ▲0.47% |
| 24-08-19 | 80,425 | ▼-12 | ▼-0.01% |
| 24-08-16 | 80,437 | ▲1,331 | ▲0% |
| 24-08-14 | 79,106 | ▲150 | ▲0.19% |
| 24-08-13 | 78,956 | ▼-693 | ▼-0.87% |
| 24-08-12 | 79,649 | ▼-57 | ▼-0.07% |
| 24-08-09 | 79,706 | ▲820 | ▲1.04% |
| 24-08-08 | 78,886 | ▼-582 | ▼-0.73% |
| 24-08-07 | 79,468 | ▲875 | ▲1.11% |
| 24-08-06 | 78,593 | ▼-166 | ▼-0.21% |
| 24-08-05 | 78,759 | ▼-2,223 | ▼-0% |
| 24-08-02 | 80,982 | ▼-886 | ▼-1.08% |
| 24-08-01 | 81,868 | ▲126 | ▲0.15% |
| 24-07-31 | 81,741 | ▲286 | ▲0.35% |
| 24-07-30 | 81,455 | ▲100 | ▲0.12% |
| 24-07-29 | 81,356 | ▲23 | ▲0.03% |
| 24-07-26 | 81,333 | ▲1,293 | ▲0% |
| 24-07-25 | 80,040 | ▼-109 | ▼-0.14% |
| 24-07-24 | 80,149 | ▼-280 | ▼-0.35% |
| 24-07-23 | 80,429 | ▼-73 | ▼-0.09% |
| 24-07-22 | 80,502 | ▼-103 | ▼-0.13% |
| 24-07-19 | 80,605 | ▼-739 | ▼-0.91% |
| 24-07-18 | 81,343 | ▲627 | ▲0.78% |
| 24-07-16 | 80,717 | ▲52 | ▲0.06% |
| 24-07-15 | 80,665 | ▲146 | ▲0.18% |
| 24-07-12 | 80,519 | ▲622 | ▲0.78% |
| 24-07-11 | 79,897 | ▼-27 | ▼-0.03% |
| 24-07-10 | 79,925 | ▼-427 | ▼-0.53% |
| 24-07-09 | 80,352 | ▲391 | ▲0.49% |
| 24-07-08 | 79,960 | ▼-36 | ▼-0.05% |
| 24-07-05 | 79,997 | ▼-53 | ▼-0.07% |
| 24-07-04 | 80,050 | ▲63 | ▲0.08% |
| 24-07-03 | 79,987 | ▲545 | ▲0.69% |
| 24-07-02 | 79,441 | ▼-35 | ▼-0.04% |
| 24-07-01 | 79,476 | ▲443 | ▲0.56% |
| 24-06-28 | 79,033 | ▼-210 | ▼-0.27% |
| 24-06-27 | 79,243 | ▲569 | ▲0.72% |
| 24-06-26 | 78,674 | ▲621 | ▲0.8% |
| 24-06-25 | 78,054 | ▲712 | ▲0.92% |
| 24-06-24 | 77,341 | ▲131 | ▲0.17% |
| 24-06-21 | 77,210 | ▼-269 | ▼-0.35% |
| 24-06-20 | 77,479 | ▲141 | ▲0.18% |
| 24-06-19 | 77,338 | ▲36 | ▲0.05% |
| 24-06-18 | 77,301 | ▲308 | ▲0.4% |
| 24-06-14 | 76,993 | ▲182 | ▲0.24% |
| 24-06-13 | 76,811 | ▲204 | ▲0.27% |
| 24-06-12 | 76,607 | ▲150 | ▲0.2% |
| 24-06-11 | 76,457 | ▼-33 | ▼-0.04% |
| 24-06-10 | 76,490 | ▼-203 | ▼-0.26% |
| 24-06-07 | 76,693 | ▲1,619 | ▲0% |
| 24-06-06 | 75,075 | ▲692 | ▲0.93% |
| 24-06-05 | 74,382 | ▲2,303 | ▲0% |
| 24-06-04 | 72,079 | ▼-4,390 | ▼-0.01% |
| 24-06-03 | 76,469 | ▲2,507 | ▲0% |
| 24-05-31 | 73,961 | ▲76 | ▲0.1% |
| 24-05-30 | 73,886 | ▼-617 | ▼-0.83% |
| 24-05-29 | 74,503 | ▼-668 | ▼-0.89% |
| 24-05-28 | 75,170 | ▼-220 | ▼-0.29% |
| 24-05-27 | 75,391 | ▼-20 | ▼-0.03% |
| 24-05-24 | 75,410 | ▼-8 | ▼-0.01% |
| 24-05-23 | 75,418 | ▲1,197 | ▲0% |
| 24-05-22 | 74,221 | ▲268 | ▲0.36% |
| 24-05-21 | 73,953 | ▼-53 | ▼-0.07% |
| 24-05-18 | 74,006 | ▲89 | ▲0.12% |
| 24-05-17 | 73,917 | ▲253 | ▲0.34% |
| 24-05-16 | 73,664 | ▲677 | ▲0.93% |
| 24-05-15 | 72,987 | ▼-118 | ▼-0.16% |
| 24-05-14 | 73,105 | ▲328 | ▲0.45% |
| 24-05-13 | 72,776 | ▲112 | ▲0.15% |
| 24-05-10 | 72,664 | ▲260 | ▲0.36% |
| 24-05-09 | 72,404 | ▼-1,062 | ▼-0% |
| 24-05-08 | 73,466 | ▼-45 | ▼-0.06% |
| 24-05-07 | 73,512 | ▼-384 | ▼-0.52% |
| 24-05-06 | 73,896 | ▲17 | ▲0.02% |
| 24-05-03 | 73,878 | ▼-733 | ▼-0.98% |
| 24-05-02 | 74,611 | ▲128 | ▲0.17% |
| 24-04-30 | 74,483 | ▼-188 | ▼-0.25% |
| 24-04-29 | 74,671 | ▲941 | ▲1.28% |
| 24-04-26 | 73,730 | ▼-609 | ▼-0.82% |
| 24-04-25 | 74,339 | ▲487 | ▲0.66% |
| 24-04-24 | 73,853 | ▲114 | ▲0.15% |
| 24-04-23 | 73,738 | ▲90 | ▲0.12% |