[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
TE Connectivity : ( TEL:US )
127.14USD ▼ -2.23 (-1.72%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 127.14 | ▼-2.23 | ▼-1.72% |
| 25-04-15 | 129.37 | ▼-0.70 | ▼-0.54% |
| 25-04-14 | 130.07 | ▲2.23 | ▲1.74% |
| 25-04-11 | 127.84 | ▲0.46 | ▲0.36% |
| 25-04-10 | 127.38 | ▼-6.42 | ▼-4.8% |
| 25-04-09 | 133.80 | ▲11.61 | ▲9.5% |
| 25-04-08 | 122.19 | ▲0.20 | ▲0.16% |
| 25-04-04 | 121.99 | ▼-8.33 | ▼-6.39% |
| 25-04-03 | 130.32 | ▼-11.99 | ▼-8.43% |
| 25-04-02 | 142.31 | ▲1.59 | ▲1.13% |
| 25-04-01 | 140.72 | ▼-0.60 | ▼-0.42% |
| 25-03-31 | 141.32 | ▼-0.74 | ▼-0.52% |
| 25-03-28 | 142.06 | ▼-4.94 | ▼-3.36% |
| 25-03-27 | 147.00 | ▼-2.72 | ▼-1.82% |
| 25-03-26 | 149.72 | ▼-0.84 | ▼-0.56% |
| 25-03-25 | 150.56 | ▲1.53 | ▲1.03% |
| 25-03-24 | 149.03 | ▲2.92 | ▲2% |
| 25-03-21 | 146.11 | ▼-0.24 | ▼-0.16% |
| 25-03-20 | 146.35 | ▼-1.43 | ▼-0.97% |
| 25-03-19 | 147.78 | ▲1.02 | ▲0.7% |
| 25-03-18 | 146.76 | ▼-0.14 | ▼-0.1% |
| 25-03-17 | 146.90 | ▲0.68 | ▲0.47% |
| 25-03-14 | 146.22 | ▲5.04 | ▲3.57% |
| 25-03-13 | 141.18 | ▼-1.86 | ▼-1.3% |
| 25-03-12 | 143.05 | ▼-1.56 | ▼-1.08% |
| 25-03-11 | 144.60 | ▼-3.61 | ▼-2.44% |
| 25-03-10 | 148.21 | ▼-2.69 | ▼-1.78% |
| 25-03-07 | 150.90 | ▲3.67 | ▲2.49% |
| 25-03-06 | 147.23 | ▼-3.68 | ▼-2.44% |
| 25-03-05 | 150.91 | ▲2.70 | ▲1.82% |
| 25-03-04 | 148.21 | ▼-2.37 | ▼-1.57% |
| 25-03-03 | 150.58 | ▼-3.51 | ▼-2.28% |
| 25-02-28 | 154.09 | ▲2.21 | ▲1.46% |
| 25-02-27 | 151.88 | ▼-0.73 | ▼-0.48% |
| 25-02-26 | 152.61 | ▲0.63 | ▲0.41% |
| 25-02-25 | 151.98 | ▼-2.50 | ▼-1.62% |
| 25-02-21 | 154.48 | ▼-1.19 | ▼-0.76% |
| 25-02-20 | 155.67 | ▼-0.44 | ▼-0.28% |
| 25-02-19 | 156.11 | ▲1.73 | ▲1.12% |
| 25-02-18 | 154.37 | ▲1.50 | ▲0.98% |
| 25-02-14 | 152.87 | ▼-0.41 | ▼-0.27% |
| 25-02-13 | 153.29 | ▲6.74 | ▲4.6% |
| 25-02-12 | 146.55 | ▼-2.29 | ▼-1.54% |
| 25-02-11 | 148.84 | ▼-0.80 | ▼-0.53% |
| 25-02-10 | 149.64 | ▲2.82 | ▲1.92% |
| 25-02-07 | 146.82 | ▲0.31 | ▲0.21% |
| 25-02-06 | 146.52 | ▲0.33 | ▲0.23% |
| 25-02-05 | 146.18 | ▲1.51 | ▲1.04% |
| 25-02-04 | 144.67 | ▼-0.50 | ▼-0.34% |
| 25-02-03 | 145.17 | ▼-2.89 | ▼-1.95% |
| 25-01-31 | 148.06 | ▼-1.61 | ▼-1.08% |
| 25-01-30 | 149.67 | ▲2.10 | ▲1.42% |
| 25-01-29 | 147.57 | ▼-0.95 | ▼-0.64% |
| 25-01-28 | 148.52 | ▼-1.41 | ▼-0.94% |
| 25-01-27 | 149.94 | ▼-4.68 | ▼-3.03% |
| 25-01-24 | 154.61 | ▼-2.09 | ▼-1.33% |
| 25-01-23 | 156.70 | ▲2.13 | ▲1.38% |
| 25-01-22 | 154.57 | ▲6.30 | ▲4.25% |
| 25-01-21 | 148.27 | ▲2.03 | ▲1.39% |
| 25-01-17 | 146.24 | ▲2.64 | ▲1.84% |
| 25-01-16 | 143.60 | ▼-0.09 | ▼-0.06% |
| 25-01-15 | 143.69 | ▲0.96 | ▲0.67% |
| 25-01-14 | 142.73 | ▲1.56 | ▲1.11% |
| 25-01-13 | 141.17 | ▲0.25 | ▲0.18% |
| 25-01-10 | 140.92 | ▼-2.69 | ▼-1.87% |
| 25-01-08 | 143.61 | ▲0.03 | ▲0.02% |
| 25-01-07 | 143.58 | ▲0.19 | ▲0.13% |
| 25-01-06 | 143.39 | ▲1.65 | ▲1.16% |
| 25-01-03 | 141.74 | ▲1.32 | ▲0.94% |
| 25-01-02 | 140.42 | ▼-2.35 | ▼-1.65% |
| 24-12-31 | 142.77 | ▼-0.39 | ▼-0.27% |
| 24-12-30 | 143.16 | ▼-1.87 | ▼-1.29% |
| 24-12-27 | 145.03 | ▼-1.51 | ▼-1.03% |
| 24-12-26 | 146.55 | ▲1.04 | ▲0.71% |
| 24-12-24 | 145.50 | ▲1.33 | ▲0.92% |
| 24-12-23 | 144.17 | ▲0.86 | ▲0.6% |
| 24-12-20 | 143.31 | ▼-0.57 | ▼-0.4% |
| 24-12-19 | 143.88 | ▼-1.03 | ▼-0.71% |
| 24-12-18 | 144.91 | ▼-3.06 | ▼-2.07% |
| 24-12-17 | 147.97 | ▼-1.99 | ▼-1.33% |
| 24-12-16 | 149.95 | ▼-0.22 | ▼-0.15% |
| 24-12-13 | 150.17 | ▼-1.20 | ▼-0.79% |
| 24-12-12 | 151.37 | ▲1.46 | ▲0.97% |
| 24-12-11 | 149.91 | ▼-0.42 | ▼-0.28% |
| 24-12-10 | 150.33 | ▼-1.23 | ▼-0.81% |
| 24-12-09 | 151.56 | ▼-0.98 | ▼-0.64% |
| 24-12-06 | 152.55 | ▲0.11 | ▲0.07% |
| 24-12-05 | 152.43 | ▼-0.76 | ▼-0.5% |
| 24-12-04 | 153.19 | ▲1.44 | ▲0.95% |
| 24-12-03 | 151.75 | ▼-2.78 | ▼-1.8% |
| 24-12-02 | 154.53 | ▲3.41 | ▲2.26% |
| 24-11-29 | 151.12 | ▲0.06 | ▲0.04% |
| 24-11-27 | 151.06 | ▲1.13 | ▲0.75% |
| 24-11-26 | 149.93 | ▼-3.14 | ▼-2.05% |
| 24-11-25 | 153.07 | ▲0.44 | ▲0.29% |
| 24-11-22 | 152.63 | ▲2.15 | ▲1.43% |
| 24-11-21 | 150.48 | ▲2.69 | ▲1.82% |
| 24-11-20 | 147.79 | ▲0.70 | ▲0.48% |
| 24-11-19 | 147.09 | ▼-1.50 | ▼-1.01% |
| 24-11-18 | 148.59 | ▲0.27 | ▲0.18% |
| 24-11-15 | 148.32 | ▼-4.79 | ▼-3.13% |
| 24-11-14 | 153.11 | ▼-1.79 | ▼-1.16% |
| 24-11-13 | 154.90 | ▲1.50 | ▲0.98% |
| 24-11-12 | 153.40 | ▼-1.57 | ▼-1.01% |
| 24-11-08 | 154.97 | ▼-0.40 | ▼-0.26% |
| 24-11-07 | 155.37 | ▲0.63 | ▲0.41% |
| 24-11-06 | 154.74 | ▲5.80 | ▲3.89% |
| 24-11-05 | 148.94 | ▼-1.13 | ▼-0.75% |
| 24-11-04 | 150.08 | ▲0.07 | ▲0.05% |
| 24-11-01 | 150.00 | ▲2.04 | ▲1.38% |
| 24-10-31 | 147.96 | ▼-3.74 | ▼-2.47% |
| 24-10-30 | 151.70 | ▼-0.88 | ▼-0.58% |
| 24-10-29 | 152.58 | ▲1.77 | ▲1.17% |
| 24-10-28 | 150.81 | ▲1.78 | ▲1.19% |
| 24-10-25 | 149.03 | ▲2.23 | ▲1.52% |
| 24-10-24 | 146.80 | ▲1.19 | ▲0.82% |
| 24-10-23 | 145.61 | ▼-1.47 | ▼-1% |
| 24-10-22 | 147.08 | ▼-0.51 | ▼-0.35% |
| 24-10-21 | 147.60 | ▼-1.28 | ▼-0.86% |
| 24-10-18 | 148.87 | ▲1.03 | ▲0.7% |
| 24-10-17 | 147.84 | ▲3.06 | ▲2.11% |
| 24-10-16 | 144.79 | ▼-1.37 | ▼-0.94% |
| 24-10-15 | 146.15 | ▼-1.39 | ▼-0.94% |
| 24-10-11 | 147.55 | ▲1.11 | ▲0.76% |
| 24-10-10 | 146.43 | ▼-1.08 | ▼-0.73% |
| 24-10-09 | 147.51 | ▲1.55 | ▲1.06% |
| 24-10-08 | 145.96 | ▲1.44 | ▲1% |
| 24-10-07 | 144.52 | ▼-0.96 | ▼-0.66% |
| 24-10-04 | 145.47 | ▲0.72 | ▲0.5% |
| 24-10-03 | 144.75 | ▼-2.04 | ▼-1.39% |
| 24-10-02 | 146.79 | ▼-0.57 | ▼-0.39% |
| 24-10-01 | 147.36 | ▼-3.66 | ▼-2.42% |
| 24-09-30 | 151.03 | ▼-0.42 | ▼-0.28% |
| 24-09-27 | 151.45 | ▲1.87 | ▲1.25% |
| 24-09-26 | 149.58 | ▲3.99 | ▲2.74% |
| 24-09-25 | 145.59 | ▼-3.13 | ▼-2.1% |
| 24-09-24 | 148.73 | ▲0.32 | ▲0.22% |
| 24-09-23 | 148.41 | ▲0.28 | ▲0.19% |
| 24-09-20 | 148.13 | ▼-1.22 | ▼-0.82% |
| 24-09-19 | 149.35 | ▲3.26 | ▲2.23% |
| 24-09-18 | 146.09 | ▼-1.71 | ▼-1.16% |
| 24-09-17 | 147.80 | ▲1.74 | ▲1.19% |
| 24-09-16 | 146.06 | ▲0.13 | ▲0.09% |
| 24-09-13 | 145.93 | ▲2.07 | ▲1.44% |
| 24-09-12 | 143.86 | ▼-0.29 | ▼-0.2% |
| 24-09-11 | 144.15 | -0.00 | -0% |
| 24-09-10 | 144.15 | ▼-0.55 | ▼-0.38% |
| 24-09-09 | 144.70 | ▲1.36 | ▲0.95% |
| 24-09-06 | 143.34 | ▼-3.63 | ▼-2.47% |
| 24-09-05 | 146.97 | ▼-0.82 | ▼-0.55% |
| 24-09-04 | 147.79 | ▼-0.40 | ▼-0.27% |
| 24-09-03 | 148.19 | ▼-5.60 | ▼-3.64% |
| 24-08-30 | 153.79 | ▲2.55 | ▲1.69% |
| 24-08-29 | 151.24 | ▼-0.10 | ▼-0.07% |
| 24-08-28 | 151.34 | ▼-0.57 | ▼-0.38% |
| 24-08-27 | 151.91 | ▼-0.50 | ▼-0.33% |
| 24-08-26 | 152.41 | ▼-0.60 | ▼-0.39% |
| 24-08-23 | 153.01 | ▲2.58 | ▲1.72% |
| 24-08-22 | 150.43 | ▼-2.17 | ▼-1.42% |
| 24-08-21 | 152.60 | ▲2.63 | ▲1.75% |
| 24-08-20 | 149.97 | ▼-0.42 | ▼-0.28% |
| 24-08-19 | 150.39 | ▲0.97 | ▲0.65% |
| 24-08-16 | 149.42 | ▲0.72 | ▲0.48% |
| 24-08-15 | 148.69 | ▲3.37 | ▲2.32% |
| 24-08-14 | 145.32 | ▼-1.03 | ▼-0.7% |
| 24-08-13 | 146.35 | ▲1.66 | ▲1.15% |
| 24-08-12 | 144.69 | ▲0.76 | ▲0.53% |
| 24-08-09 | 143.93 | ▲0.75 | ▲0.52% |
| 24-08-08 | 143.18 | ▲1.05 | ▲0.74% |
| 24-08-07 | 142.13 | ▼-0.86 | ▼-0.6% |
| 24-08-06 | 142.99 | ▼-0.54 | ▼-0.38% |
| 24-08-05 | 143.53 | ▼-1.92 | ▼-1.32% |
| 24-08-02 | 145.45 | ▼-4.88 | ▼-3.25% |
| 24-08-01 | 150.33 | ▼-4.06 | ▼-2.63% |
| 24-07-31 | 154.39 | ▲1.36 | ▲0.89% |
| 24-07-30 | 153.03 | ▼-2.78 | ▼-1.78% |
| 24-07-29 | 155.81 | ▼-0.38 | ▼-0.24% |
| 24-07-26 | 156.19 | ▲1.50 | ▲0.97% |
| 24-07-25 | 154.69 | ▼-1.57 | ▼-1% |
| 24-07-24 | 156.26 | ▲5.00 | ▲3.31% |
| 24-07-23 | 151.26 | ▼-1.80 | ▼-1.18% |
| 24-07-22 | 153.06 | ▲2.37 | ▲1.57% |
| 24-07-19 | 150.69 | ▼-5.98 | ▼-3.82% |
| 24-07-18 | 156.67 | ▼-0.55 | ▼-0.35% |
| 24-07-17 | 157.22 | ▼-2.52 | ▼-1.58% |
| 24-07-16 | 159.74 | ▲3.70 | ▲2.37% |
| 24-07-15 | 156.04 | ▲0.14 | ▲0.09% |
| 24-07-12 | 155.90 | ▲1.11 | ▲0.72% |
| 24-07-11 | 154.80 | ▲1.15 | ▲0.75% |
| 24-07-10 | 153.65 | ▲3.68 | ▲2.45% |
| 24-07-09 | 149.97 | ▼-0.56 | ▼-0.37% |
| 24-07-08 | 150.53 | ▲0.96 | ▲0.64% |
| 24-07-05 | 149.57 | ▲0.79 | ▲0.53% |
| 24-07-03 | 148.78 | ▼-1.27 | ▼-0.85% |
| 24-07-02 | 150.05 | ▲1.63 | ▲1.1% |
| 24-07-01 | 148.42 | ▼-2.21 | ▼-1.47% |
| 24-06-28 | 150.63 | ▲2.06 | ▲1.39% |
| 24-06-27 | 148.57 | ▲0.52 | ▲0.35% |
| 24-06-26 | 148.05 | ▼-1.46 | ▼-0.98% |
| 24-06-25 | 149.51 | ▼-1.70 | ▼-1.12% |
| 24-06-24 | 151.21 | ▼-1.12 | ▼-0.74% |
| 24-06-21 | 152.33 | ▲1.80 | ▲1.2% |
| 24-06-20 | 150.54 | ▼-0.83 | ▼-0.55% |
| 24-06-18 | 151.36 | ▲1.24 | ▲0.83% |
| 24-06-17 | 150.12 | ▲2.62 | ▲1.78% |
| 24-06-14 | 147.50 | ▼-2.89 | ▼-1.92% |
| 24-06-13 | 150.39 | ▼-0.53 | ▼-0.35% |
| 24-06-12 | 150.92 | ▲1.38 | ▲0.92% |
| 24-06-11 | 149.54 | ▼-0.12 | ▼-0.08% |
| 24-06-10 | 149.66 | ▲0.35 | ▲0.23% |
| 24-06-07 | 149.31 | ▲0.07 | ▲0.05% |
| 24-06-06 | 149.24 | ▼-0.58 | ▼-0.39% |
| 24-06-05 | 149.82 | ▲1.66 | ▲1.12% |
| 24-06-04 | 148.16 | ▼-0.88 | ▼-0.59% |
| 24-06-03 | 149.03 | ▼-0.75 | ▼-0.5% |
| 24-05-31 | 149.78 | ▲1.60 | ▲1.08% |
| 24-05-30 | 148.18 | ▲0.34 | ▲0.23% |
| 24-05-29 | 147.84 | ▼-2.51 | ▼-1.67% |
| 24-05-28 | 150.35 | ▼-0.58 | ▼-0.38% |
| 24-05-24 | 150.93 | ▲0.94 | ▲0.63% |
| 24-05-23 | 149.99 | ▼-1.51 | ▼-1% |
| 24-05-22 | 151.50 | ▼-0.35 | ▼-0.23% |
| 24-05-21 | 151.85 | ▲0.22 | ▲0.15% |
| 24-05-20 | 151.63 | ▲0.75 | ▲0.5% |
| 24-05-17 | 150.88 | ▼-0.33 | ▼-0.22% |
| 24-05-16 | 151.21 | ▼-0.33 | ▼-0.22% |
| 24-05-15 | 151.54 | ▲2.16 | ▲1.45% |
| 24-05-14 | 149.38 | ▲1.69 | ▲1.14% |
| 24-05-13 | 147.69 | ▲1.59 | ▲1.09% |
| 24-05-10 | 146.10 | ▲0.10 | ▲0.07% |
| 24-05-09 | 146.00 | ▲1.12 | ▲0.77% |
| 24-05-08 | 144.88 | ▲1.65 | ▲1.15% |
| 24-05-07 | 143.23 | ▲0.82 | ▲0.58% |
| 24-05-06 | 142.41 | ▲0.42 | ▲0.3% |
| 24-05-03 | 141.99 | ▲2.53 | ▲1.81% |
| 24-05-01 | 139.46 | ▼-2.05 | ▼-1.45% |
| 24-04-30 | 141.51 | ▼-1.21 | ▼-0.85% |
| 24-04-29 | 142.72 | ▲2.54 | ▲1.81% |
| 24-04-26 | 140.19 | ▼-0.26 | ▼-0.19% |
| 24-04-25 | 140.45 | ▲0.25 | ▲0.18% |
| 24-04-24 | 140.20 | ▼-2.87 | ▼-2.01% |
| 24-04-23 | 143.07 | ▼-0.58 | ▼-0.4% |
| 24-04-22 | 143.65 | ▲3.05 | ▲2.17% |
| 24-04-19 | 140.60 | ▲0.23 | ▲0.16% |
| 24-04-18 | 140.37 | ▼-1.27 | ▼-0.9% |
| 24-04-17 | 141.64 | ▼-1.14 | ▼-0.8% |