[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Systemax : ( SYX:US )
22.12USD ▲ 0.03 (0.14%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 22.12 | ▲0.03 | ▲0.14% |
| 25-04-24 | 22.09 | ▲0.51 | ▲2.36% |
| 25-04-23 | 21.58 | ▼-0.18 | ▼-0.83% |
| 25-04-22 | 21.76 | ▲0.50 | ▲2.35% |
| 25-04-21 | 21.26 | ▼-0.20 | ▼-0.93% |
| 25-04-17 | 21.46 | ▼-0.54 | ▼-2.45% |
| 25-04-16 | 22.00 | ▼-0.35 | ▼-1.57% |
| 25-04-15 | 22.35 | ▼-0.25 | ▼-1.11% |
| 25-04-14 | 22.60 | ▲0.22 | ▲0.98% |
| 25-04-11 | 22.38 | ▲0.51 | ▲2.33% |
| 25-04-10 | 21.87 | ▼-0.46 | ▼-2.06% |
| 25-04-09 | 22.33 | ▲1.26 | ▲5.98% |
| 25-04-08 | 21.07 | ▼-0.33 | ▼-1.54% |
| 25-04-07 | 21.40 | ▼-0.45 | ▼-2.06% |
| 25-04-04 | 21.85 | ▲0.05 | ▲0.23% |
| 25-04-03 | 21.80 | ▼-1.07 | ▼-4.68% |
| 25-04-02 | 22.87 | ▲0.35 | ▲1.55% |
| 25-04-01 | 22.52 | ▲0.12 | ▲0.54% |
| 25-03-31 | 22.40 | ▼-0.13 | ▼-0.58% |
| 25-03-28 | 22.53 | ▼-0.72 | ▼-3.1% |
| 25-03-27 | 23.25 | ▲0.20 | ▲0.87% |
| 25-03-26 | 23.05 | ▲0.26 | ▲1.14% |
| 25-03-25 | 22.79 | ▼-0.19 | ▼-0.83% |
| 25-03-24 | 22.98 | ▲0.61 | ▲2.73% |
| 25-03-21 | 22.37 | ▼-0.29 | ▼-1.28% |
| 25-03-20 | 22.66 | ▼-0.06 | ▼-0.26% |
| 25-03-19 | 22.72 | ▼-0.18 | ▼-0.79% |
| 25-03-18 | 22.90 | ▲0.34 | ▲1.51% |
| 25-03-17 | 22.56 | ▲0.09 | ▲0.4% |
| 25-03-14 | 22.47 | ▲0.37 | ▲1.67% |
| 25-03-13 | 22.10 | ▼-0.79 | ▼-3.45% |
| 25-03-12 | 22.89 | ▼-0.10 | ▼-0.43% |
| 25-03-11 | 22.99 | ▼-0.30 | ▼-1.29% |
| 25-03-10 | 23.29 | ▼-0.76 | ▼-3.16% |
| 25-03-07 | 24.05 | ▲0.26 | ▲1.09% |
| 25-03-06 | 23.79 | ▲0.78 | ▲3.39% |
| 25-03-05 | 23.01 | ▲0.17 | ▲0.74% |
| 25-03-04 | 22.84 | ▼-0.43 | ▼-1.85% |
| 25-03-03 | 23.27 | ▼-0.18 | ▼-0.77% |
| 25-02-28 | 23.45 | ▲0.17 | ▲0.73% |
| 25-02-27 | 23.28 | ▼-0.91 | ▼-3.76% |
| 25-02-26 | 24.19 | ▼-0.10 | ▼-0.41% |
| 25-02-25 | 24.29 | ▲0.52 | ▲2.19% |
| 25-02-24 | 23.77 | ▼-0.83 | ▼-3.37% |
| 25-02-21 | 24.60 | -0.00 | -0% |
| 25-02-20 | 24.60 | ▲0.08 | ▲0.33% |
| 25-02-19 | 24.52 | ▲0.13 | ▲0.53% |
| 25-02-18 | 24.39 | ▲0.07 | ▲0.29% |
| 25-02-14 | 24.32 | ▲0.20 | ▲0.83% |
| 25-02-13 | 24.12 | ▲0.51 | ▲2.16% |
| 25-02-12 | 23.61 | ▼-0.56 | ▼-2.32% |
| 25-02-11 | 24.17 | ▲0.49 | ▲2.07% |
| 25-02-10 | 23.68 | ▼-0.24 | ▼-1% |
| 25-02-07 | 23.92 | ▼-0.14 | ▼-0.58% |
| 25-02-06 | 24.06 | ▼-0.11 | ▼-0.46% |
| 25-02-05 | 24.17 | ▼-0.18 | ▼-0.74% |
| 25-02-04 | 24.35 | ▲0.16 | ▲0.66% |
| 25-02-03 | 24.19 | ▼-0.52 | ▼-2.1% |
| 25-01-31 | 24.71 | ▼-0.72 | ▼-2.83% |
| 25-01-30 | 25.43 | ▼-0.02 | ▼-0.08% |
| 25-01-29 | 25.45 | ▼-0.21 | ▼-0.82% |
| 25-01-28 | 25.66 | ▲0.26 | ▲1.02% |
| 25-01-27 | 25.40 | ▲0.09 | ▲0.36% |
| 25-01-24 | 25.31 | ▼-0.11 | ▼-0.43% |
| 25-01-23 | 25.42 | ▲0.21 | ▲0.83% |
| 25-01-22 | 25.21 | ▼-0.14 | ▼-0.55% |
| 25-01-21 | 25.35 | ▲0.39 | ▲1.56% |
| 25-01-17 | 24.96 | ▲0.14 | ▲0.56% |
| 25-01-16 | 24.82 | ▲0.06 | ▲0.24% |
| 25-01-15 | 24.76 | ▲0.21 | ▲0.86% |
| 25-01-14 | 24.55 | ▲0.34 | ▲1.4% |
| 25-01-13 | 24.21 | ▲0.84 | ▲3.59% |
| 25-01-10 | 23.37 | ▼-1.14 | ▼-4.65% |
| 25-01-08 | 24.51 | ▲0.16 | ▲0.66% |
| 25-01-07 | 24.35 | ▲0.36 | ▲1.5% |
| 25-01-06 | 23.99 | ▼-0.17 | ▼-0.7% |
| 25-01-03 | 24.16 | ▲0.20 | ▲0.83% |
| 25-01-02 | 23.96 | ▼-0.83 | ▼-3.35% |
| 24-12-31 | 24.79 | ▲0.08 | ▲0.32% |
| 24-12-30 | 24.71 | ▼-0.05 | ▼-0.2% |
| 24-12-27 | 24.76 | ▼-0.52 | ▼-2.06% |
| 24-12-26 | 25.28 | ▼-0.20 | ▼-0.78% |
| 24-12-24 | 25.48 | ▲0.38 | ▲1.51% |
| 24-12-23 | 25.10 | ▼-0.10 | ▼-0.4% |
| 24-12-20 | 25.20 | ▼-0.12 | ▼-0.47% |
| 24-12-19 | 25.32 | ▼-0.06 | ▼-0.24% |
| 24-12-18 | 25.38 | ▼-0.79 | ▼-3.02% |
| 24-12-17 | 26.17 | ▼-0.47 | ▼-1.76% |
| 24-12-16 | 26.64 | ▼-0.36 | ▼-1.33% |
| 24-12-13 | 27.00 | ▼-0.62 | ▼-2.24% |
| 24-12-12 | 27.62 | -0.00 | -0% |
| 24-12-11 | 27.62 | ▼-0.10 | ▼-0.36% |
| 24-12-10 | 27.72 | ▼-0.22 | ▼-0.79% |
| 24-12-09 | 27.94 | ▲0.41 | ▲1.49% |
| 24-12-06 | 27.53 | ▼-0.08 | ▼-0.29% |
| 24-12-05 | 27.61 | ▼-0.02 | ▼-0.07% |
| 24-12-04 | 27.63 | ▼-0.18 | ▼-0.65% |
| 24-12-03 | 27.81 | ▲0.03 | ▲0.11% |
| 24-12-02 | 27.78 | ▼-0.47 | ▼-1.66% |
| 24-11-29 | 28.25 | ▼-0.24 | ▼-0.84% |
| 24-11-27 | 28.49 | ▲0.13 | ▲0.46% |
| 24-11-26 | 28.36 | ▼-0.16 | ▼-0.56% |
| 24-11-25 | 28.52 | ▲0.56 | ▲2% |
| 24-11-22 | 27.96 | ▲0.03 | ▲0.11% |
| 24-11-21 | 27.93 | ▲0.62 | ▲2.27% |
| 24-11-20 | 27.31 | -0.00 | -0% |
| 24-11-19 | 27.31 | ▼-0.10 | ▼-0.36% |
| 24-11-18 | 27.41 | ▲0.27 | ▲0.99% |
| 24-11-15 | 27.14 | ▼-0.73 | ▼-2.62% |
| 24-11-14 | 27.87 | ▼-0.42 | ▼-1.48% |
| 24-11-13 | 28.29 | ▲0.18 | ▲0.64% |
| 24-11-12 | 28.11 | ▼-0.50 | ▼-1.75% |
| 24-11-11 | 28.61 | ▲0.13 | ▲0.46% |
| 24-11-08 | 28.48 | ▼-0.82 | ▼-2.8% |
| 24-11-07 | 29.30 | ▼-0.47 | ▼-1.58% |
| 24-11-06 | 29.77 | ▲2.80 | ▲10.38% |
| 24-11-05 | 26.97 | ▲0.45 | ▲1.7% |
| 24-11-04 | 26.52 | ▼-0.18 | ▼-0.67% |
| 24-11-01 | 26.70 | ▲0.17 | ▲0.64% |
| 24-10-31 | 26.53 | ▲0.29 | ▲1.11% |
| 24-10-30 | 26.24 | ▼-6.81 | ▼-20.61% |
| 24-10-29 | 33.05 | ▼-0.23 | ▼-0.69% |
| 24-10-28 | 33.28 | ▼-0.24 | ▼-0.72% |
| 24-10-25 | 33.52 | ▼-0.02 | ▼-0.06% |
| 24-10-24 | 33.54 | ▲0.17 | ▲0.51% |
| 24-10-23 | 33.37 | ▼-0.14 | ▼-0.42% |
| 24-10-22 | 33.51 | ▼-0.67 | ▼-1.96% |
| 24-10-21 | 34.18 | ▼-0.81 | ▼-2.31% |
| 24-10-18 | 34.99 | ▲0.31 | ▲0.89% |
| 24-10-17 | 34.68 | ▲0.67 | ▲1.97% |
| 24-10-16 | 34.01 | ▲0.63 | ▲1.89% |
| 24-10-15 | 33.38 | ▲0.08 | ▲0.24% |
| 24-10-14 | 33.30 | ▲0.45 | ▲1.37% |
| 24-10-11 | 32.85 | ▲0.67 | ▲2.08% |
| 24-10-10 | 32.18 | ▼-0.36 | ▼-1.11% |
| 24-10-09 | 32.54 | ▼-0.08 | ▼-0.25% |
| 24-10-08 | 32.62 | ▼-0.38 | ▼-1.15% |
| 24-10-07 | 33.00 | ▼-0.01 | ▼-0.03% |
| 24-10-04 | 33.01 | ▲0.25 | ▲0.76% |
| 24-10-03 | 32.76 | ▼-0.28 | ▼-0.85% |
| 24-10-02 | 33.04 | ▼-0.57 | ▼-1.7% |
| 24-10-01 | 33.61 | ▼-0.36 | ▼-1.06% |
| 24-09-30 | 33.97 | ▼-0.03 | ▼-0.09% |
| 24-09-27 | 34.00 | ▲0.29 | ▲0.86% |
| 24-09-26 | 33.71 | ▲0.25 | ▲0.75% |
| 24-09-25 | 33.46 | -0.00 | -0% |
| 24-09-24 | 33.46 | ▼-0.12 | ▼-0.36% |
| 24-09-23 | 33.58 | ▲0.35 | ▲1.05% |
| 24-09-20 | 33.23 | ▼-0.62 | ▼-1.83% |
| 24-09-19 | 33.85 | ▲1.02 | ▲3.11% |
| 24-09-18 | 32.83 | ▲0.04 | ▲0.12% |
| 24-09-17 | 32.79 | ▼-0.01 | ▼-0.03% |
| 24-09-16 | 32.80 | ▲0.59 | ▲1.83% |
| 24-09-13 | 32.21 | ▼-0.01 | ▼-0.03% |
| 24-09-12 | 32.22 | ▲0.61 | ▲1.93% |
| 24-09-11 | 31.61 | ▼-0.15 | ▼-0.47% |
| 24-09-10 | 31.76 | ▲0.48 | ▲1.53% |
| 24-09-09 | 31.28 | ▲0.28 | ▲0.9% |
| 24-09-06 | 31.00 | ▼-0.43 | ▼-1.37% |
| 24-09-05 | 31.43 | ▼-0.46 | ▼-1.44% |
| 24-09-04 | 31.89 | ▼-0.56 | ▼-1.73% |
| 24-09-03 | 32.45 | ▼-1.05 | ▼-3.13% |
| 24-08-30 | 33.50 | ▲0.30 | ▲0.9% |
| 24-08-29 | 33.20 | ▼-0.02 | ▼-0.06% |
| 24-08-28 | 33.22 | ▼-0.44 | ▼-1.31% |
| 24-08-27 | 33.66 | ▼-0.70 | ▼-2.04% |
| 24-08-26 | 34.36 | ▲0.44 | ▲1.3% |
| 24-08-23 | 33.92 | ▲1.12 | ▲3.41% |
| 24-08-22 | 32.80 | ▼-0.42 | ▼-1.26% |
| 24-08-21 | 33.22 | ▲0.80 | ▲2.47% |
| 24-08-20 | 32.42 | ▼-0.04 | ▼-0.12% |
| 24-08-19 | 32.46 | ▲0.07 | ▲0.22% |
| 24-08-16 | 32.39 | ▲0.14 | ▲0.43% |
| 24-08-15 | 32.25 | ▲0.68 | ▲2.15% |
| 24-08-14 | 31.57 | ▼-0.10 | ▼-0.32% |
| 24-08-13 | 31.67 | ▲0.35 | ▲1.12% |
| 24-08-12 | 31.32 | ▼-0.25 | ▼-0.79% |
| 24-08-09 | 31.57 | ▼-0.15 | ▼-0.47% |
| 24-08-08 | 31.72 | ▼-0.04 | ▼-0.13% |
| 24-08-07 | 31.76 | ▼-0.63 | ▼-1.95% |
| 24-08-06 | 32.39 | ▲0.04 | ▲0.12% |
| 24-08-05 | 32.35 | ▼-0.93 | ▼-2.79% |
| 24-08-02 | 33.28 | ▼-1.36 | ▼-3.93% |
| 24-08-01 | 34.64 | ▼-0.24 | ▼-0.69% |
| 24-07-31 | 34.88 | ▼-0.92 | ▼-2.57% |
| 24-07-30 | 35.80 | ▲0.59 | ▲1.68% |
| 24-07-29 | 35.21 | ▼-0.66 | ▼-1.84% |
| 24-07-26 | 35.87 | ▲0.80 | ▲2.28% |
| 24-07-25 | 35.07 | ▲1.04 | ▲3.06% |
| 24-07-24 | 34.03 | ▼-1.01 | ▼-2.88% |
| 24-07-23 | 35.04 | ▲0.72 | ▲2.1% |
| 24-07-22 | 34.32 | ▲0.70 | ▲2.08% |
| 24-07-19 | 33.62 | ▼-0.44 | ▼-1.29% |
| 24-07-18 | 34.06 | ▼-0.56 | ▼-1.62% |
| 24-07-17 | 34.62 | ▼-0.28 | ▼-0.8% |
| 24-07-16 | 34.90 | ▲1.91 | ▲5.79% |
| 24-07-15 | 32.99 | ▲0.52 | ▲1.6% |
| 24-07-12 | 32.47 | ▲0.57 | ▲1.79% |
| 24-07-11 | 31.90 | ▲0.94 | ▲3.04% |
| 24-07-10 | 30.96 | ▲0.36 | ▲1.18% |
| 24-07-09 | 30.60 | ▼-0.13 | ▼-0.42% |
| 24-07-08 | 30.73 | ▲0.50 | ▲1.65% |
| 24-07-05 | 30.23 | ▼-0.86 | ▼-2.77% |
| 24-07-03 | 31.09 | ▼-0.26 | ▼-0.83% |
| 24-07-02 | 31.35 | ▲0.57 | ▲1.85% |
| 24-07-01 | 30.78 | ▼-0.58 | ▼-1.85% |
| 24-06-28 | 31.36 | ▲0.36 | ▲1.16% |
| 24-06-27 | 31.00 | ▼-0.04 | ▼-0.13% |
| 24-06-26 | 31.04 | ▼-0.08 | ▼-0.26% |
| 24-06-25 | 31.12 | ▼-0.38 | ▼-1.21% |
| 24-06-24 | 31.50 | ▼-0.41 | ▼-1.28% |
| 24-06-21 | 31.91 | ▲0.39 | ▲1.24% |
| 24-06-20 | 31.52 | ▼-0.54 | ▼-1.68% |
| 24-06-18 | 32.06 | ▲0.26 | ▲0.82% |
| 24-06-17 | 31.80 | ▼-0.33 | ▼-1.03% |
| 24-06-14 | 32.13 | ▼-1.15 | ▼-3.46% |
| 24-06-13 | 33.28 | ▼-0.48 | ▼-1.42% |
| 24-06-12 | 33.76 | -0.00 | -0% |
| 24-06-11 | 33.76 | ▲0.45 | ▲1.35% |
| 24-06-10 | 33.31 | ▲0.05 | ▲0.15% |
| 24-06-07 | 33.26 | ▼-0.18 | ▼-0.54% |
| 24-06-06 | 33.44 | ▼-0.61 | ▼-1.79% |
| 24-06-05 | 34.05 | ▲0.26 | ▲0.77% |
| 24-06-04 | 33.79 | ▼-0.44 | ▼-1.29% |
| 24-06-03 | 34.23 | ▼-0.38 | ▼-1.1% |
| 24-05-31 | 34.61 | ▲0.45 | ▲1.32% |
| 24-05-30 | 34.16 | -0.00 | -0% |
| 24-05-29 | 34.16 | ▼-0.69 | ▼-1.98% |
| 24-05-28 | 34.85 | ▼-0.61 | ▼-1.72% |
| 24-05-24 | 35.46 | ▲0.29 | ▲0.82% |
| 24-05-23 | 35.17 | ▼-0.22 | ▼-0.62% |
| 24-05-22 | 35.39 | ▲0.65 | ▲1.87% |
| 24-05-21 | 34.74 | ▲0.10 | ▲0.29% |
| 24-05-20 | 34.64 | ▼-0.19 | ▼-0.55% |
| 24-05-17 | 34.83 | ▲0.39 | ▲1.13% |
| 24-05-16 | 34.44 | ▼-0.69 | ▼-1.96% |
| 24-05-15 | 35.13 | ▲0.55 | ▲1.59% |
| 24-05-14 | 34.58 | ▼-0.10 | ▼-0.29% |
| 24-05-13 | 34.68 | ▼-0.37 | ▼-1.06% |
| 24-05-10 | 35.05 | ▼-0.88 | ▼-2.45% |
| 24-05-09 | 35.93 | ▲0.85 | ▲2.42% |
| 24-05-08 | 35.08 | ▲0.35 | ▲1.01% |
| 24-05-07 | 34.73 | ▼-0.25 | ▼-0.71% |
| 24-05-06 | 34.98 | ▲0.19 | ▲0.55% |
| 24-05-03 | 34.79 | ▼-0.30 | ▼-0.85% |
| 24-05-02 | 35.09 | ▲0.57 | ▲1.65% |
| 24-05-01 | 34.52 | ▼-3.99 | ▼-10.36% |
| 24-04-30 | 38.51 | ▼-0.89 | ▼-2.26% |