[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Gentherm : ( THRM:US )
23.79USD ▲ 0.47 (2.02%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 23.79 | ▲0.47 | ▲2.02% |
| 25-04-11 | 23.32 | ▼-0.12 | ▼-0.51% |
| 25-04-10 | 23.44 | ▼-2.13 | ▼-8.33% |
| 25-04-09 | 25.57 | ▲1.91 | ▲8.07% |
| 25-04-08 | 23.66 | ▼-1.01 | ▼-4.09% |
| 25-04-07 | 24.67 | ▼-0.56 | ▼-2.22% |
| 25-04-04 | 25.23 | ▼-0.07 | ▼-0.28% |
| 25-04-03 | 25.30 | ▼-1.69 | ▼-6.26% |
| 25-04-02 | 26.99 | ▲0.33 | ▲1.24% |
| 25-04-01 | 26.66 | ▼-0.08 | ▼-0.3% |
| 25-03-31 | 26.74 | ▼-0.67 | ▼-2.44% |
| 25-03-28 | 27.41 | ▼-1.69 | ▼-5.81% |
| 25-03-27 | 29.10 | ▼-2.02 | ▼-6.49% |
| 25-03-26 | 31.12 | ▲0.10 | ▲0.32% |
| 25-03-25 | 31.02 | ▼-0.27 | ▼-0.86% |
| 25-03-24 | 31.29 | ▲1.21 | ▲4.02% |
| 25-03-21 | 30.08 | ▼-0.29 | ▼-0.95% |
| 25-03-20 | 30.37 | ▼-0.07 | ▼-0.23% |
| 25-03-19 | 30.44 | ▼-0.15 | ▼-0.49% |
| 25-03-18 | 30.59 | ▲0.26 | ▲0.86% |
| 25-03-17 | 30.33 | ▼-0.06 | ▼-0.2% |
| 25-03-14 | 30.39 | ▲0.24 | ▲0.8% |
| 25-03-13 | 30.15 | ▼-0.85 | ▼-2.74% |
| 25-03-12 | 31.00 | ▼-0.63 | ▼-1.99% |
| 25-03-11 | 31.63 | ▼-0.85 | ▼-2.62% |
| 25-03-10 | 32.48 | ▼-0.18 | ▼-0.55% |
| 25-03-07 | 32.66 | ▲0.60 | ▲1.87% |
| 25-03-06 | 32.06 | ▲0.10 | ▲0.31% |
| 25-03-05 | 31.96 | ▲1.05 | ▲3.4% |
| 25-03-04 | 30.91 | ▼-0.79 | ▼-2.49% |
| 25-03-03 | 31.70 | ▼-1.38 | ▼-4.17% |
| 25-02-28 | 33.08 | ▲0.02 | ▲0.06% |
| 25-02-27 | 33.06 | ▼-0.52 | ▼-1.55% |
| 25-02-26 | 33.58 | ▼-0.21 | ▼-0.62% |
| 25-02-25 | 33.79 | ▼-0.20 | ▼-0.59% |
| 25-02-24 | 33.99 | ▲0.91 | ▲2.75% |
| 25-02-21 | 33.08 | ▼-0.37 | ▼-1.11% |
| 25-02-20 | 33.45 | ▲0.10 | ▲0.3% |
| 25-02-19 | 33.35 | ▼-2.80 | ▼-7.75% |
| 25-02-18 | 36.15 | ▲0.71 | ▲2% |
| 25-02-14 | 35.44 | ▲0.06 | ▲0.17% |
| 25-02-13 | 35.38 | ▼-0.18 | ▼-0.51% |
| 25-02-12 | 35.56 | ▼-0.68 | ▼-1.88% |
| 25-02-11 | 36.24 | ▲0.08 | ▲0.22% |
| 25-02-10 | 36.16 | ▼-0.57 | ▼-1.55% |
| 25-02-07 | 36.73 | ▼-0.47 | ▼-1.26% |
| 25-02-06 | 37.20 | ▼-0.53 | ▼-1.4% |
| 25-02-05 | 37.73 | ▲0.58 | ▲1.56% |
| 25-02-04 | 37.15 | ▲0.95 | ▲2.62% |
| 25-02-03 | 36.20 | ▼-1.95 | ▼-5.11% |
| 25-01-31 | 38.15 | ▼-1.38 | ▼-3.49% |
| 25-01-30 | 39.53 | ▲0.20 | ▲0.51% |
| 25-01-29 | 39.33 | ▼-0.77 | ▼-1.92% |
| 25-01-28 | 40.10 | ▼-0.66 | ▼-1.62% |
| 25-01-27 | 40.76 | ▲1.09 | ▲2.75% |
| 25-01-24 | 39.67 | ▼-0.01 | ▼-0.03% |
| 25-01-23 | 39.68 | ▼-0.27 | ▼-0.68% |
| 25-01-22 | 39.95 | ▼-0.80 | ▼-1.96% |
| 25-01-21 | 40.75 | ▲0.61 | ▲1.52% |
| 25-01-17 | 40.14 | ▲0.61 | ▲1.54% |
| 25-01-16 | 39.53 | ▲0.25 | ▲0.64% |
| 25-01-15 | 39.28 | ▲0.10 | ▲0.26% |
| 25-01-14 | 39.18 | ▲0.62 | ▲1.61% |
| 25-01-13 | 38.56 | ▼-0.04 | ▼-0.1% |
| 25-01-10 | 38.60 | ▼-0.66 | ▼-1.68% |
| 25-01-08 | 39.26 | ▼-0.33 | ▼-0.83% |
| 25-01-07 | 39.59 | ▼-0.17 | ▼-0.43% |
| 25-01-06 | 39.76 | ▲0.33 | ▲0.84% |
| 25-01-03 | 39.43 | ▲0.10 | ▲0.25% |
| 25-01-02 | 39.33 | ▼-0.59 | ▼-1.48% |
| 24-12-31 | 39.92 | ▲0.36 | ▲0.91% |
| 24-12-30 | 39.56 | ▲0.55 | ▲1.41% |
| 24-12-27 | 39.01 | ▼-0.46 | ▼-1.17% |
| 24-12-26 | 39.47 | ▲0.47 | ▲1.21% |
| 24-12-24 | 39.00 | ▲0.68 | ▲1.77% |
| 24-12-23 | 38.32 | ▼-0.31 | ▼-0.8% |
| 24-12-20 | 38.63 | -0.00 | -0% |
| 24-12-19 | 38.63 | ▼-0.64 | ▼-1.63% |
| 24-12-18 | 39.27 | ▼-0.19 | ▼-0.48% |
| 24-12-17 | 39.46 | ▼-0.69 | ▼-1.72% |
| 24-12-16 | 40.15 | ▼-1.59 | ▼-3.81% |
| 24-12-13 | 41.74 | ▼-1.04 | ▼-2.43% |
| 24-12-12 | 42.78 | ▼-0.79 | ▼-1.81% |
| 24-12-11 | 43.57 | ▲0.05 | ▲0.11% |
| 24-12-10 | 43.52 | ▲0.73 | ▲1.71% |
| 24-12-09 | 42.79 | ▲0.80 | ▲1.91% |
| 24-12-06 | 41.99 | ▲0.14 | ▲0.33% |
| 24-12-05 | 41.85 | ▼-0.05 | ▼-0.12% |
| 24-12-04 | 41.90 | ▲0.58 | ▲1.4% |
| 24-12-03 | 41.32 | ▼-1.36 | ▼-3.19% |
| 24-12-02 | 42.68 | ▲0.58 | ▲1.38% |
| 24-11-29 | 42.10 | ▼-0.01 | ▼-0.02% |
| 24-11-27 | 42.11 | ▲0.05 | ▲0.12% |
| 24-11-26 | 42.06 | ▼-1.71 | ▼-3.91% |
| 24-11-25 | 43.77 | ▲0.39 | ▲0.9% |
| 24-11-22 | 43.38 | ▲0.75 | ▲1.76% |
| 24-11-21 | 42.63 | ▲0.97 | ▲2.33% |
| 24-11-20 | 41.66 | ▲0.23 | ▲0.56% |
| 24-11-19 | 41.43 | ▼-0.85 | ▼-2.01% |
| 24-11-18 | 42.28 | ▼-0.05 | ▼-0.12% |
| 24-11-15 | 42.33 | ▼-0.95 | ▼-2.2% |
| 24-11-14 | 43.28 | ▼-0.52 | ▼-1.19% |
| 24-11-13 | 43.80 | ▼-0.26 | ▼-0.59% |
| 24-11-12 | 44.06 | ▼-0.01 | ▼-0.02% |
| 24-11-11 | 44.07 | ▲0.52 | ▲1.19% |
| 24-11-08 | 43.55 | ▼-1.14 | ▼-2.55% |
| 24-11-07 | 44.69 | ▼-0.52 | ▼-1.15% |
| 24-11-06 | 45.21 | ▲0.83 | ▲1.87% |
| 24-11-05 | 44.38 | ▲0.46 | ▲1.05% |
| 24-11-04 | 43.92 | ▲0.65 | ▲1.5% |
| 24-11-01 | 43.27 | ▲1.32 | ▲3.15% |
| 24-10-31 | 41.95 | ▼-0.25 | ▼-0.59% |
| 24-10-30 | 42.20 | ▲0.68 | ▲1.64% |
| 24-10-29 | 41.52 | ▼-0.18 | ▼-0.43% |
| 24-10-28 | 41.70 | ▲1.32 | ▲3.27% |
| 24-10-25 | 40.38 | ▼-0.22 | ▼-0.54% |
| 24-10-24 | 40.60 | ▲0.30 | ▲0.74% |
| 24-10-23 | 40.30 | ▼-0.01 | ▼-0.02% |
| 24-10-22 | 40.31 | ▼-0.05 | ▼-0.12% |
| 24-10-21 | 40.36 | ▼-0.81 | ▼-1.97% |
| 24-10-18 | 41.17 | ▲0.08 | ▲0.19% |
| 24-10-17 | 41.09 | ▼-0.48 | ▼-1.15% |
| 24-10-16 | 41.57 | ▼-0.71 | ▼-1.68% |
| 24-10-15 | 42.28 | ▼-0.55 | ▼-1.28% |
| 24-10-14 | 42.83 | ▲0.16 | ▲0.37% |
| 24-10-11 | 42.67 | ▲0.04 | ▲0.09% |
| 24-10-10 | 42.63 | ▲0.14 | ▲0.33% |
| 24-10-09 | 42.49 | ▲0.20 | ▲0.47% |
| 24-10-08 | 42.29 | ▲0.63 | ▲1.51% |
| 24-10-07 | 41.66 | ▼-0.99 | ▼-2.32% |
| 24-10-04 | 42.65 | ▲0.51 | ▲1.21% |
| 24-10-03 | 42.14 | ▼-1.45 | ▼-3.33% |
| 24-10-02 | 43.59 | ▼-1.22 | ▼-2.72% |
| 24-10-01 | 44.81 | ▼-1.74 | ▼-3.74% |
| 24-09-30 | 46.55 | ▼-1.45 | ▼-3.02% |
| 24-09-27 | 48.00 | ▲0.48 | ▲1.01% |
| 24-09-26 | 47.52 | ▲0.25 | ▲0.53% |
| 24-09-25 | 47.27 | ▼-1.48 | ▼-3.04% |
| 24-09-24 | 48.75 | ▲0.87 | ▲1.82% |
| 24-09-23 | 47.88 | ▼-0.69 | ▼-1.42% |
| 24-09-20 | 48.57 | ▼-2.21 | ▼-4.35% |
| 24-09-19 | 50.78 | ▲1.70 | ▲3.46% |
| 24-09-18 | 49.08 | ▼-0.46 | ▼-0.93% |
| 24-09-17 | 49.54 | ▲1.20 | ▲2.48% |
| 24-09-16 | 48.34 | ▲0.56 | ▲1.17% |
| 24-09-13 | 47.78 | ▲1.69 | ▲3.67% |
| 24-09-12 | 46.09 | ▲0.37 | ▲0.81% |
| 24-09-11 | 45.72 | ▲0.92 | ▲2.05% |
| 24-09-10 | 44.80 | ▼-1.09 | ▼-2.38% |
| 24-09-09 | 45.89 | ▼-0.75 | ▼-1.61% |
| 24-09-06 | 46.64 | ▼-0.38 | ▼-0.81% |
| 24-09-05 | 47.02 | ▼-0.59 | ▼-1.24% |
| 24-09-04 | 47.61 | ▼-1.11 | ▼-2.28% |
| 24-09-03 | 48.72 | ▼-1.82 | ▼-3.6% |
| 24-08-30 | 50.54 | ▼-0.14 | ▼-0.28% |
| 24-08-29 | 50.68 | ▲0.47 | ▲0.94% |
| 24-08-28 | 50.21 | ▼-0.22 | ▼-0.44% |
| 24-08-27 | 50.43 | ▲0.14 | ▲0.28% |
| 24-08-26 | 50.29 | ▼-0.02 | ▼-0.04% |
| 24-08-23 | 50.31 | ▲1.76 | ▲3.63% |
| 24-08-22 | 48.55 | ▼-2.34 | ▼-4.6% |
| 24-08-21 | 50.89 | ▼-0.15 | ▼-0.29% |
| 24-08-20 | 51.04 | ▼-0.19 | ▼-0.37% |
| 24-08-19 | 51.23 | ▲0.71 | ▲1.41% |
| 24-08-16 | 50.52 | ▼-0.82 | ▼-1.6% |
| 24-08-15 | 51.34 | ▲0.76 | ▲1.5% |
| 24-08-14 | 50.58 | ▼-0.24 | ▼-0.47% |
| 24-08-13 | 50.82 | ▲1.90 | ▲3.88% |
| 24-08-12 | 48.92 | ▼-0.72 | ▼-1.45% |
| 24-08-09 | 49.64 | ▲0.43 | ▲0.87% |
| 24-08-08 | 49.21 | ▼-0.64 | ▼-1.28% |
| 24-08-07 | 49.85 | ▼-0.32 | ▼-0.64% |
| 24-08-06 | 50.17 | ▲0.38 | ▲0.76% |
| 24-08-05 | 49.79 | ▼-2.04 | ▼-3.94% |
| 24-08-02 | 51.83 | ▼-2.27 | ▼-4.2% |
| 24-08-01 | 54.10 | ▼-1.08 | ▼-1.96% |
| 24-07-31 | 55.18 | ▲4.87 | ▲9.68% |
| 24-07-30 | 50.31 | ▼-0.09 | ▼-0.18% |
| 24-07-29 | 50.40 | ▼-0.66 | ▼-1.29% |
| 24-07-26 | 51.06 | ▲1.56 | ▲3.15% |
| 24-07-25 | 49.50 | ▼-1.05 | ▼-2.08% |
| 24-07-24 | 50.55 | ▼-0.37 | ▼-0.73% |
| 24-07-23 | 50.92 | ▲0.72 | ▲1.43% |
| 24-07-22 | 50.20 | ▲0.14 | ▲0.28% |
| 24-07-19 | 50.06 | ▼-2.21 | ▼-4.23% |
| 24-07-18 | 52.27 | ▼-0.55 | ▼-1.04% |
| 24-07-17 | 52.82 | ▼-0.86 | ▼-1.6% |
| 24-07-16 | 53.68 | ▲2.14 | ▲4.15% |
| 24-07-15 | 51.54 | ▲0.30 | ▲0.59% |
| 24-07-12 | 51.24 | ▲0.28 | ▲0.55% |
| 24-07-11 | 50.96 | ▲2.91 | ▲6.06% |
| 24-07-10 | 48.05 | ▲0.19 | ▲0.4% |
| 24-07-09 | 47.86 | ▼-0.65 | ▼-1.34% |
| 24-07-08 | 48.51 | ▲0.05 | ▲0.1% |
| 24-07-05 | 48.46 | ▼-1.01 | ▼-2.04% |
| 24-07-03 | 49.47 | ▼-0.73 | ▼-1.45% |
| 24-07-02 | 50.20 | ▲0.15 | ▲0.3% |
| 24-07-01 | 50.05 | ▲0.73 | ▲1.48% |
| 24-06-28 | 49.32 | ▲0.25 | ▲0.51% |
| 24-06-27 | 49.07 | ▲0.33 | ▲0.68% |
| 24-06-26 | 48.74 | ▼-0.42 | ▼-0.85% |
| 24-06-25 | 49.16 | ▼-1.35 | ▼-2.67% |
| 24-06-24 | 50.51 | ▼-0.54 | ▼-1.06% |
| 24-06-21 | 51.05 | ▼-0.07 | ▼-0.14% |
| 24-06-20 | 51.12 | -0.00 | -0% |
| 24-06-18 | 51.12 | ▼-0.13 | ▼-0.25% |
| 24-06-17 | 51.25 | ▲1.19 | ▲2.38% |
| 24-06-14 | 50.06 | ▼-0.84 | ▼-1.65% |
| 24-06-13 | 50.90 | ▼-2.08 | ▼-3.93% |
| 24-06-12 | 52.98 | ▲0.44 | ▲0.84% |
| 24-06-11 | 52.54 | ▼-0.44 | ▼-0.83% |
| 24-06-10 | 52.98 | ▼-0.78 | ▼-1.45% |
| 24-06-07 | 53.76 | ▼-1.14 | ▼-2.08% |
| 24-06-06 | 54.90 | ▼-0.11 | ▼-0.2% |
| 24-06-05 | 55.01 | ▲0.53 | ▲0.97% |
| 24-06-04 | 54.48 | ▼-0.36 | ▼-0.66% |
| 24-06-03 | 54.84 | ▲0.90 | ▲1.67% |
| 24-05-31 | 53.94 | ▲0.89 | ▲1.68% |
| 24-05-30 | 53.05 | ▲2.26 | ▲4.45% |
| 24-05-29 | 50.79 | ▼-0.32 | ▼-0.63% |
| 24-05-28 | 51.11 | ▲1.90 | ▲3.86% |
| 24-05-24 | 49.21 | ▲1.21 | ▲2.52% |
| 24-05-23 | 48.00 | ▼-0.86 | ▼-1.76% |
| 24-05-22 | 48.86 | ▼-0.62 | ▼-1.25% |
| 24-05-21 | 49.48 | ▲0.15 | ▲0.3% |
| 24-05-20 | 49.33 | ▼-1.11 | ▼-2.2% |
| 24-05-17 | 50.44 | ▼-0.28 | ▼-0.55% |
| 24-05-16 | 50.72 | ▼-0.89 | ▼-1.72% |
| 24-05-15 | 51.61 | ▲0.24 | ▲0.47% |
| 24-05-14 | 51.37 | ▲0.73 | ▲1.44% |
| 24-05-13 | 50.64 | ▲0.11 | ▲0.22% |
| 24-05-10 | 50.53 | ▼-0.84 | ▼-1.64% |
| 24-05-09 | 51.37 | ▼-0.20 | ▼-0.39% |
| 24-05-08 | 51.57 | ▲0.78 | ▲1.54% |
| 24-05-07 | 50.79 | ▼-0.28 | ▼-0.55% |
| 24-05-06 | 51.07 | ▼-0.07 | ▼-0.14% |
| 24-05-03 | 51.14 | ▼-0.35 | ▼-0.68% |
| 24-05-02 | 51.49 | ▼-0.51 | ▼-0.98% |
| 24-05-01 | 52.00 | ▲1.43 | ▲2.83% |
| 24-04-30 | 50.57 | ▲0.19 | ▲0.38% |
| 24-04-29 | 50.38 | ▼-0.21 | ▼-0.42% |
| 24-04-26 | 50.59 | ▲0.52 | ▲1.04% |
| 24-04-25 | 50.07 | ▼-0.67 | ▼-1.32% |
| 24-04-24 | 50.74 | ▲0.40 | ▲0.79% |
| 24-04-23 | 50.34 | ▲0.51 | ▲1.02% |
| 24-04-22 | 49.83 | ▼-0.16 | ▼-0.32% |
| 24-04-19 | 49.99 | ▼-0.23 | ▼-0.46% |
| 24-04-18 | 50.22 | ▼-0.26 | ▼-0.52% |
| 24-04-17 | 50.48 | ▼-0.58 | ▼-1.14% |
| 24-04-16 | 51.06 | ▼-0.63 | ▼-1.22% |