[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Bancorp : ( TBBK:US )
45.11USD ▼ -0.95 (-2.06%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 45.11 | ▼-0.95 | ▼-2.06% |
| 25-04-15 | 46.06 | ▲0.82 | ▲1.81% |
| 25-04-14 | 45.24 | ▲1.61 | ▲3.69% |
| 25-04-11 | 43.63 | ▲0.67 | ▲1.56% |
| 25-04-10 | 42.96 | ▼-4.03 | ▼-8.58% |
| 25-04-09 | 46.99 | ▲4.96 | ▲11.8% |
| 25-04-08 | 42.03 | ▲1.10 | ▲2.69% |
| 25-04-07 | 40.93 | ▼-2.99 | ▼-6.81% |
| 25-04-04 | 43.92 | ▼-5.04 | ▼-10.29% |
| 25-04-03 | 48.96 | ▼-5.80 | ▼-10.59% |
| 25-04-02 | 54.76 | ▲1.22 | ▲2.28% |
| 25-04-01 | 53.54 | ▲0.70 | ▲1.32% |
| 25-03-31 | 52.84 | ▲0.25 | ▲0.48% |
| 25-03-28 | 52.59 | ▼-1.00 | ▼-1.87% |
| 25-03-27 | 53.59 | ▲0.03 | ▲0.06% |
| 25-03-26 | 53.56 | ▼-2.77 | ▼-4.92% |
| 25-03-25 | 56.33 | ▼-0.74 | ▼-1.3% |
| 25-03-24 | 57.07 | ▲2.14 | ▲3.9% |
| 25-03-21 | 54.93 | ▲0.51 | ▲0.94% |
| 25-03-20 | 54.42 | ▼-0.54 | ▼-0.98% |
| 25-03-19 | 54.96 | ▲2.38 | ▲4.53% |
| 25-03-18 | 52.58 | ▼-0.13 | ▼-0.25% |
| 25-03-17 | 52.71 | ▲0.87 | ▲1.68% |
| 25-03-14 | 51.84 | ▲1.31 | ▲2.59% |
| 25-03-13 | 50.53 | ▼-0.22 | ▼-0.43% |
| 25-03-12 | 50.75 | ▲1.01 | ▲2.03% |
| 25-03-11 | 49.74 | ▼-0.44 | ▼-0.88% |
| 25-03-10 | 50.18 | ▼-1.40 | ▼-2.71% |
| 25-03-07 | 51.58 | ▲0.86 | ▲1.7% |
| 25-03-06 | 50.72 | ▼-0.53 | ▼-1.03% |
| 25-03-05 | 51.25 | ▼-2.34 | ▼-4.37% |
| 25-03-04 | 53.59 | ▼-1.49 | ▼-2.71% |
| 25-03-03 | 55.08 | ▼-0.74 | ▼-1.33% |
| 25-02-28 | 55.82 | ▲0.48 | ▲0.87% |
| 25-02-27 | 55.34 | ▲0.28 | ▲0.51% |
| 25-02-26 | 55.06 | ▼-0.20 | ▼-0.36% |
| 25-02-25 | 55.26 | ▼-0.24 | ▼-0.43% |
| 25-02-24 | 55.50 | ▼-0.63 | ▼-1.12% |
| 25-02-21 | 56.13 | ▼-2.19 | ▼-3.76% |
| 25-02-20 | 58.32 | ▼-1.70 | ▼-2.83% |
| 25-02-19 | 60.02 | ▼-0.72 | ▼-1.19% |
| 25-02-18 | 60.74 | ▲0.25 | ▲0.41% |
| 25-02-14 | 60.49 | ▼-1.03 | ▼-1.67% |
| 25-02-13 | 61.52 | ▲0.53 | ▲0.87% |
| 25-02-12 | 60.99 | ▼-1.52 | ▼-2.43% |
| 25-02-11 | 62.51 | ▲2.26 | ▲3.75% |
| 25-02-10 | 60.25 | ▼-1.41 | ▼-2.29% |
| 25-02-07 | 61.66 | ▼-0.90 | ▼-1.44% |
| 25-02-06 | 62.56 | ▼-0.19 | ▼-0.3% |
| 25-02-05 | 62.75 | ▲0.41 | ▲0.66% |
| 25-02-04 | 62.34 | ▲1.22 | ▲2% |
| 25-02-03 | 61.12 | ▲0.06 | ▲0.1% |
| 25-01-31 | 61.06 | ▲3.42 | ▲5.93% |
| 25-01-30 | 57.64 | ▲2.28 | ▲4.12% |
| 25-01-29 | 55.36 | ▼-0.27 | ▼-0.49% |
| 25-01-28 | 55.63 | ▼-0.37 | ▼-0.66% |
| 25-01-27 | 56.00 | ▲0.44 | ▲0.79% |
| 25-01-24 | 55.56 | ▲0.35 | ▲0.63% |
| 25-01-23 | 55.21 | ▼-0.02 | ▼-0.04% |
| 25-01-22 | 55.23 | ▼-0.61 | ▼-1.09% |
| 25-01-21 | 55.84 | ▼-0.03 | ▼-0.05% |
| 25-01-17 | 55.87 | ▲0.30 | ▲0.54% |
| 25-01-16 | 55.57 | ▲0.75 | ▲1.37% |
| 25-01-15 | 54.82 | ▲1.30 | ▲2.43% |
| 25-01-14 | 53.52 | ▲2.19 | ▲4.27% |
| 25-01-13 | 51.33 | ▲1.03 | ▲2.05% |
| 25-01-10 | 50.30 | ▼-1.61 | ▼-3.1% |
| 25-01-08 | 51.91 | ▼-0.65 | ▼-1.24% |
| 25-01-07 | 52.56 | ▼-0.60 | ▼-1.13% |
| 25-01-06 | 53.16 | ▼-0.53 | ▼-0.99% |
| 25-01-03 | 53.69 | ▲2.00 | ▲3.87% |
| 25-01-02 | 51.69 | ▼-0.94 | ▼-1.79% |
| 24-12-31 | 52.63 | ▼-0.63 | ▼-1.18% |
| 24-12-30 | 53.26 | ▼-0.32 | ▼-0.6% |
| 24-12-27 | 53.58 | ▼-0.94 | ▼-1.72% |
| 24-12-26 | 54.52 | ▲0.52 | ▲0.96% |
| 24-12-24 | 54.00 | ▲0.64 | ▲1.2% |
| 24-12-23 | 53.36 | ▲0.05 | ▲0.09% |
| 24-12-20 | 53.31 | ▲1.35 | ▲2.6% |
| 24-12-19 | 51.96 | ▼-0.35 | ▼-0.67% |
| 24-12-18 | 52.31 | ▼-3.18 | ▼-5.73% |
| 24-12-17 | 55.49 | ▼-1.36 | ▼-2.39% |
| 24-12-16 | 56.85 | ▲0.77 | ▲1.37% |
| 24-12-13 | 56.08 | ▲0.26 | ▲0.47% |
| 24-12-12 | 55.82 | ▼-0.09 | ▼-0.16% |
| 24-12-11 | 55.91 | ▲0.73 | ▲1.32% |
| 24-12-10 | 55.18 | ▼-0.63 | ▼-1.13% |
| 24-12-09 | 55.81 | ▼-1.75 | ▼-3.04% |
| 24-12-06 | 57.56 | ▲0.68 | ▲1.2% |
| 24-12-05 | 56.88 | ▼-0.91 | ▼-1.57% |
| 24-12-04 | 57.79 | ▲1.04 | ▲1.83% |
| 24-12-03 | 56.75 | ▼-0.58 | ▼-1.01% |
| 24-12-02 | 57.33 | ▼-1.10 | ▼-1.88% |
| 24-11-29 | 58.43 | ▼-0.62 | ▼-1.05% |
| 24-11-27 | 59.05 | ▲0.22 | ▲0.37% |
| 24-11-26 | 58.83 | ▼-1.53 | ▼-2.53% |
| 24-11-25 | 60.36 | ▲2.94 | ▲5.12% |
| 24-11-22 | 57.42 | ▲1.52 | ▲2.72% |
| 24-11-21 | 55.90 | ▲0.92 | ▲1.67% |
| 24-11-20 | 54.98 | ▲0.03 | ▲0.05% |
| 24-11-19 | 54.95 | ▼-0.73 | ▼-1.31% |
| 24-11-18 | 55.68 | ▲0.51 | ▲0.92% |
| 24-11-15 | 55.17 | ▲0.93 | ▲1.71% |
| 24-11-14 | 54.24 | ▼-2.58 | ▼-4.54% |
| 24-11-13 | 56.82 | ▼-0.58 | ▼-1.01% |
| 24-11-12 | 57.40 | ▼-0.95 | ▼-1.63% |
| 24-11-11 | 58.35 | ▲3.76 | ▲6.89% |
| 24-11-08 | 54.59 | ▲1.01 | ▲1.89% |
| 24-11-07 | 53.58 | ▼-3.23 | ▼-5.69% |
| 24-11-06 | 56.81 | ▲7.48 | ▲15.16% |
| 24-11-05 | 49.33 | ▲0.71 | ▲1.46% |
| 24-11-04 | 48.62 | ▼-1.03 | ▼-2.07% |
| 24-11-01 | 49.65 | ▼-0.61 | ▼-1.21% |
| 24-10-31 | 50.26 | ▼-0.16 | ▼-0.32% |
| 24-10-30 | 50.42 | ▲1.39 | ▲2.83% |
| 24-10-29 | 49.03 | ▼-1.17 | ▼-2.33% |
| 24-10-28 | 50.20 | ▲3.19 | ▲6.79% |
| 24-10-25 | 47.01 | ▼-7.95 | ▼-14.47% |
| 24-10-24 | 54.96 | ▲0.16 | ▲0.29% |
| 24-10-23 | 54.80 | ▼-1.08 | ▼-1.93% |
| 24-10-22 | 55.88 | ▼-0.24 | ▼-0.43% |
| 24-10-21 | 56.12 | ▼-2.09 | ▼-3.59% |
| 24-10-18 | 58.21 | ▼-0.80 | ▼-1.36% |
| 24-10-17 | 59.01 | ▲0.62 | ▲1.06% |
| 24-10-16 | 58.39 | ▲1.14 | ▲1.99% |
| 24-10-15 | 57.25 | ▲0.99 | ▲1.76% |
| 24-10-14 | 56.26 | ▲1.13 | ▲2.05% |
| 24-10-11 | 55.13 | ▲2.34 | ▲4.43% |
| 24-10-10 | 52.79 | ▼-0.25 | ▼-0.47% |
| 24-10-09 | 53.04 | ▼-0.56 | ▼-1.04% |
| 24-10-08 | 53.60 | ▼-0.33 | ▼-0.61% |
| 24-10-07 | 53.93 | ▼-0.04 | ▼-0.07% |
| 24-10-04 | 53.97 | ▲1.74 | ▲3.33% |
| 24-10-03 | 52.23 | ▲1.08 | ▲2.11% |
| 24-10-02 | 51.15 | ▲0.93 | ▲1.85% |
| 24-10-01 | 50.22 | ▼-3.28 | ▼-6.13% |
| 24-09-30 | 53.50 | ▲0.91 | ▲1.73% |
| 24-09-27 | 52.59 | ▲0.77 | ▲1.49% |
| 24-09-26 | 51.82 | ▲0.49 | ▲0.95% |
| 24-09-25 | 51.33 | ▼-0.28 | ▼-0.54% |
| 24-09-24 | 51.61 | ▼-1.40 | ▼-2.64% |
| 24-09-23 | 53.01 | ▼-0.10 | ▼-0.19% |
| 24-09-20 | 53.11 | ▼-1.10 | ▼-2.03% |
| 24-09-19 | 54.21 | ▲1.71 | ▲3.26% |
| 24-09-18 | 52.50 | -0.00 | -0% |
| 24-09-17 | 52.50 | ▲0.79 | ▲1.53% |
| 24-09-16 | 51.71 | ▲2.22 | ▲4.49% |
| 24-09-13 | 49.49 | ▲1.92 | ▲4.04% |
| 24-09-12 | 47.57 | ▲0.74 | ▲1.58% |
| 24-09-11 | 46.83 | ▼-1.28 | ▼-2.66% |
| 24-09-10 | 48.11 | ▼-0.92 | ▼-1.88% |
| 24-09-09 | 49.03 | ▼-0.01 | ▼-0.02% |
| 24-09-06 | 49.04 | ▼-0.76 | ▼-1.53% |
| 24-09-05 | 49.80 | ▲0.11 | ▲0.22% |
| 24-09-04 | 49.69 | ▼-1.81 | ▼-3.51% |
| 24-09-03 | 51.50 | ▼-0.90 | ▼-1.72% |
| 24-08-30 | 52.40 | ▲0.70 | ▲1.35% |
| 24-08-29 | 51.70 | ▲1.57 | ▲3.13% |
| 24-08-28 | 50.13 | ▼-0.36 | ▼-0.71% |
| 24-08-27 | 50.49 | ▼-0.52 | ▼-1.02% |
| 24-08-26 | 51.01 | ▼-1.25 | ▼-2.39% |
| 24-08-23 | 52.26 | ▲2.73 | ▲5.51% |
| 24-08-22 | 49.53 | ▲0.52 | ▲1.06% |
| 24-08-21 | 49.01 | ▲0.84 | ▲1.74% |
| 24-08-20 | 48.17 | ▼-0.16 | ▼-0.33% |
| 24-08-19 | 48.33 | ▼-0.52 | ▼-1.06% |
| 24-08-16 | 48.85 | ▲1.64 | ▲3.47% |
| 24-08-15 | 47.21 | ▲1.16 | ▲2.52% |
| 24-08-14 | 46.05 | ▲0.38 | ▲0.83% |
| 24-08-13 | 45.67 | ▼-0.34 | ▼-0.74% |
| 24-08-12 | 46.01 | ▼-0.91 | ▼-1.94% |
| 24-08-09 | 46.92 | ▼-0.38 | ▼-0.8% |
| 24-08-08 | 47.30 | ▲0.77 | ▲1.65% |
| 24-08-07 | 46.53 | ▼-0.38 | ▼-0.81% |
| 24-08-06 | 46.91 | ▼-0.49 | ▼-1.03% |
| 24-08-05 | 47.40 | ▼-1.14 | ▼-2.35% |
| 24-08-02 | 48.54 | ▼-1.08 | ▼-2.18% |
| 24-08-01 | 49.62 | ▼-2.22 | ▼-4.28% |
| 24-07-31 | 51.84 | ▲0.70 | ▲1.37% |
| 24-07-30 | 51.14 | ▲0.66 | ▲1.31% |
| 24-07-29 | 50.48 | ▼-1.56 | ▼-3% |
| 24-07-26 | 52.04 | ▲0.74 | ▲1.44% |
| 24-07-25 | 51.30 | ▲1.75 | ▲3.53% |
| 24-07-24 | 49.55 | ▼-1.41 | ▼-2.77% |
| 24-07-23 | 50.96 | ▲1.24 | ▲2.49% |
| 24-07-22 | 49.72 | ▲1.47 | ▲3.05% |
| 24-07-19 | 48.25 | ▲0.22 | ▲0.46% |
| 24-07-18 | 48.03 | ▼-1.07 | ▼-2.18% |
| 24-07-17 | 49.10 | ▲0.94 | ▲1.95% |
| 24-07-16 | 48.16 | ▲2.96 | ▲6.55% |
| 24-07-15 | 45.20 | ▲2.03 | ▲4.7% |
| 24-07-12 | 43.17 | ▲0.62 | ▲1.46% |
| 24-07-11 | 42.55 | ▲1.49 | ▲3.63% |
| 24-07-10 | 41.06 | ▲1.39 | ▲3.5% |
| 24-07-09 | 39.67 | ▲0.85 | ▲2.19% |
| 24-07-08 | 38.82 | ▲0.80 | ▲2.1% |
| 24-07-05 | 38.02 | ▲0.20 | ▲0.53% |
| 24-07-03 | 37.82 | ▼-0.75 | ▼-1.94% |
| 24-07-02 | 38.57 | ▲0.67 | ▲1.77% |
| 24-07-01 | 37.90 | ▲0.14 | ▲0.37% |
| 24-06-28 | 37.76 | ▲1.27 | ▲3.48% |
| 24-06-27 | 36.49 | ▲0.74 | ▲2.07% |
| 24-06-26 | 35.75 | ▲0.18 | ▲0.51% |
| 24-06-25 | 35.57 | ▲0.59 | ▲1.69% |
| 24-06-24 | 34.98 | ▲0.53 | ▲1.54% |
| 24-06-21 | 34.45 | ▲0.24 | ▲0.7% |
| 24-06-20 | 34.21 | ▲0.29 | ▲0.85% |
| 24-06-18 | 33.92 | ▲0.11 | ▲0.33% |
| 24-06-17 | 33.81 | ▲1.05 | ▲3.21% |
| 24-06-14 | 32.76 | ▼-0.35 | ▼-1.06% |
| 24-06-13 | 33.11 | ▼-0.15 | ▼-0.45% |
| 24-06-12 | 33.26 | ▲1.00 | ▲3.1% |
| 24-06-11 | 32.26 | ▼-0.06 | ▼-0.19% |
| 24-06-10 | 32.32 | ▼-0.18 | ▼-0.55% |
| 24-06-07 | 32.50 | ▼-0.53 | ▼-1.6% |
| 24-06-06 | 33.03 | ▲0.72 | ▲2.23% |
| 24-06-05 | 32.31 | ▲0.07 | ▲0.22% |
| 24-06-04 | 32.24 | ▼-0.54 | ▼-1.65% |
| 24-06-03 | 32.78 | ▼-0.81 | ▼-2.41% |
| 24-05-31 | 33.59 | ▲1.27 | ▲3.93% |
| 24-05-30 | 32.32 | ▲0.75 | ▲2.38% |
| 24-05-29 | 31.57 | ▼-1.24 | ▼-3.78% |
| 24-05-28 | 32.81 | ▼-0.04 | ▼-0.12% |
| 24-05-24 | 32.85 | ▲0.10 | ▲0.31% |
| 24-05-23 | 32.75 | ▼-0.79 | ▼-2.36% |
| 24-05-22 | 33.54 | ▼-0.23 | ▼-0.68% |
| 24-05-21 | 33.77 | ▲0.16 | ▲0.48% |
| 24-05-20 | 33.61 | ▼-0.08 | ▼-0.24% |
| 24-05-17 | 33.69 | ▲0.29 | ▲0.87% |
| 24-05-16 | 33.40 | ▲0.43 | ▲1.3% |
| 24-05-15 | 32.97 | ▼-1.64 | ▼-4.74% |
| 24-05-14 | 34.61 | ▲0.71 | ▲2.09% |
| 24-05-13 | 33.90 | ▲0.79 | ▲2.39% |
| 24-05-10 | 33.11 | ▲0.06 | ▲0.18% |
| 24-05-09 | 33.05 | ▼-0.09 | ▼-0.27% |
| 24-05-08 | 33.14 | ▲0.72 | ▲2.22% |
| 24-05-07 | 32.42 | ▲0.13 | ▲0.4% |
| 24-05-06 | 32.29 | ▲0.37 | ▲1.16% |
| 24-05-03 | 31.92 | ▲0.60 | ▲1.92% |
| 24-05-02 | 31.32 | ▲0.05 | ▲0.16% |
| 24-05-01 | 31.27 | ▲1.33 | ▲4.44% |
| 24-04-30 | 29.94 | ▼-1.17 | ▼-3.76% |
| 24-04-29 | 31.11 | ▲0.31 | ▲1.01% |
| 24-04-26 | 30.80 | ▼-2.61 | ▼-7.81% |
| 24-04-25 | 33.41 | ▼-0.19 | ▼-0.57% |
| 24-04-24 | 33.60 | ▼-1.30 | ▼-3.72% |
| 24-04-23 | 34.90 | ▲0.40 | ▲1.16% |
| 24-04-22 | 34.50 | ▲0.56 | ▲1.65% |
| 24-04-19 | 33.94 | ▲0.75 | ▲2.26% |
| 24-04-18 | 33.19 | ▲0.35 | ▲1.07% |