[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Tennant : ( TNC:US )
71.36USD ▲ 0.24 (0.34%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 71.36 | ▲0.24 | ▲0.34% |
| 25-04-11 | 71.12 | ▼-0.02 | ▼-0.03% |
| 25-04-10 | 71.14 | ▼-2.47 | ▼-3.36% |
| 25-04-09 | 73.61 | ▲4.08 | ▲5.87% |
| 25-04-08 | 69.53 | ▼-1.84 | ▼-2.58% |
| 25-04-07 | 71.37 | ▼-3.11 | ▼-4.18% |
| 25-04-04 | 74.48 | ▼-1.09 | ▼-1.44% |
| 25-04-03 | 75.57 | ▼-5.50 | ▼-6.78% |
| 25-04-02 | 81.07 | ▲0.77 | ▲0.96% |
| 25-04-01 | 80.30 | ▲0.55 | ▲0.69% |
| 25-03-31 | 79.75 | ▼-1.06 | ▼-1.31% |
| 25-03-28 | 80.81 | ▼-1.65 | ▼-2% |
| 25-03-27 | 82.46 | ▲0.49 | ▲0.6% |
| 25-03-26 | 81.97 | ▲0.56 | ▲0.69% |
| 25-03-25 | 81.41 | ▼-0.39 | ▼-0.48% |
| 25-03-24 | 81.80 | ▼-0.16 | ▼-0.2% |
| 25-03-21 | 81.96 | ▼-2.55 | ▼-3.02% |
| 25-03-20 | 84.51 | ▼-0.40 | ▼-0.47% |
| 25-03-19 | 84.91 | ▲0.60 | ▲0.71% |
| 25-03-18 | 84.31 | ▲0.65 | ▲0.78% |
| 25-03-17 | 83.66 | ▼-0.81 | ▼-0.96% |
| 25-03-14 | 84.47 | ▲1.94 | ▲2.35% |
| 25-03-13 | 82.53 | ▼-0.02 | ▼-0.02% |
| 25-03-12 | 82.55 | ▼-2.65 | ▼-3.11% |
| 25-03-11 | 85.20 | ▲0.58 | ▲0.69% |
| 25-03-10 | 84.62 | ▼-1.91 | ▼-2.21% |
| 25-03-07 | 86.53 | ▲2.30 | ▲2.73% |
| 25-03-06 | 84.23 | ▲1.20 | ▲1.45% |
| 25-03-05 | 83.03 | ▲1.18 | ▲1.44% |
| 25-03-04 | 81.85 | ▼-0.75 | ▼-0.91% |
| 25-03-03 | 82.60 | ▼-3.96 | ▼-4.57% |
| 25-02-28 | 86.56 | ▲1.53 | ▲1.8% |
| 25-02-27 | 85.03 | ▼-0.94 | ▼-1.09% |
| 25-02-26 | 85.97 | ▼-1.64 | ▼-1.87% |
| 25-02-25 | 87.61 | ▲0.29 | ▲0.33% |
| 25-02-24 | 87.32 | ▼-1.84 | ▼-2.06% |
| 25-02-21 | 89.16 | -0.00 | -0% |
| 25-02-20 | 89.16 | ▲0.52 | ▲0.59% |
| 25-02-19 | 88.64 | ▲2.62 | ▲3.05% |
| 25-02-18 | 86.02 | ▼-1.46 | ▼-1.67% |
| 25-02-14 | 87.48 | ▼-0.75 | ▼-0.85% |
| 25-02-13 | 88.23 | ▲1.10 | ▲1.26% |
| 25-02-12 | 87.13 | ▼-1.14 | ▼-1.29% |
| 25-02-11 | 88.27 | ▲0.54 | ▲0.62% |
| 25-02-10 | 87.73 | ▲1.31 | ▲1.52% |
| 25-02-07 | 86.42 | ▲0.84 | ▲0.98% |
| 25-02-06 | 85.58 | ▼-0.76 | ▼-0.88% |
| 25-02-05 | 86.34 | ▲1.31 | ▲1.54% |
| 25-02-04 | 85.03 | ▲1.05 | ▲1.25% |
| 25-02-03 | 83.98 | ▼-1.54 | ▼-1.8% |
| 25-01-31 | 85.52 | ▼-1.48 | ▼-1.7% |
| 25-01-30 | 87.00 | ▲0.99 | ▲1.15% |
| 25-01-29 | 86.01 | ▲0.35 | ▲0.41% |
| 25-01-28 | 85.66 | ▼-0.60 | ▼-0.7% |
| 25-01-27 | 86.26 | ▼-0.40 | ▼-0.46% |
| 25-01-24 | 86.66 | ▲0.27 | ▲0.31% |
| 25-01-23 | 86.39 | ▲0.11 | ▲0.13% |
| 25-01-22 | 86.28 | ▼-0.72 | ▼-0.83% |
| 25-01-21 | 87.00 | ▲1.82 | ▲2.14% |
| 25-01-17 | 85.18 | ▲0.65 | ▲0.77% |
| 25-01-16 | 84.53 | ▲0.47 | ▲0.56% |
| 25-01-15 | 84.06 | ▲0.76 | ▲0.91% |
| 25-01-14 | 83.30 | ▲1.11 | ▲1.35% |
| 25-01-13 | 82.19 | ▲2.46 | ▲3.09% |
| 25-01-10 | 79.73 | ▼-0.28 | ▼-0.35% |
| 25-01-08 | 80.01 | ▼-0.31 | ▼-0.39% |
| 25-01-07 | 80.32 | ▼-0.98 | ▼-1.21% |
| 25-01-06 | 81.30 | ▼-0.92 | ▼-1.12% |
| 25-01-03 | 82.22 | ▲1.13 | ▲1.39% |
| 25-01-02 | 81.09 | ▼-0.44 | ▼-0.54% |
| 24-12-31 | 81.53 | ▲0.20 | ▲0.25% |
| 24-12-30 | 81.33 | ▲0.55 | ▲0.68% |
| 24-12-27 | 80.78 | ▼-0.74 | ▼-0.91% |
| 24-12-26 | 81.52 | ▲0.88 | ▲1.09% |
| 24-12-24 | 80.64 | ▲0.37 | ▲0.46% |
| 24-12-23 | 80.27 | ▼-0.02 | ▼-0.02% |
| 24-12-20 | 80.29 | ▼-1.42 | ▼-1.74% |
| 24-12-19 | 81.71 | ▲1.13 | ▲1.4% |
| 24-12-18 | 80.58 | ▼-3.36 | ▼-4% |
| 24-12-17 | 83.94 | ▼-0.92 | ▼-1.08% |
| 24-12-16 | 84.86 | ▲0.81 | ▲0.96% |
| 24-12-13 | 84.05 | ▼-0.07 | ▼-0.08% |
| 24-12-12 | 84.12 | ▼-0.78 | ▼-0.92% |
| 24-12-11 | 84.90 | ▼-0.78 | ▼-0.91% |
| 24-12-10 | 85.68 | ▲0.17 | ▲0.2% |
| 24-12-09 | 85.51 | ▼-0.27 | ▼-0.31% |
| 24-12-06 | 85.78 | ▲0.14 | ▲0.16% |
| 24-12-05 | 85.64 | ▼-1.93 | ▼-2.2% |
| 24-12-04 | 87.57 | ▼-0.62 | ▼-0.7% |
| 24-12-03 | 88.19 | ▼-0.51 | ▼-0.57% |
| 24-12-02 | 88.70 | ▲0.33 | ▲0.37% |
| 24-11-29 | 88.37 | ▲0.08 | ▲0.09% |
| 24-11-27 | 88.29 | ▼-0.37 | ▼-0.42% |
| 24-11-26 | 88.66 | ▼-2.54 | ▼-2.79% |
| 24-11-25 | 91.20 | ▲1.51 | ▲1.68% |
| 24-11-22 | 89.69 | ▲1.80 | ▲2.05% |
| 24-11-21 | 87.89 | ▲2.19 | ▲2.56% |
| 24-11-20 | 85.70 | ▲0.44 | ▲0.52% |
| 24-11-19 | 85.26 | ▼-0.88 | ▼-1.02% |
| 24-11-18 | 86.14 | ▼-0.09 | ▼-0.1% |
| 24-11-15 | 86.23 | ▼-0.96 | ▼-1.1% |
| 24-11-14 | 87.19 | ▼-0.97 | ▼-1.1% |
| 24-11-13 | 88.16 | ▼-0.05 | ▼-0.06% |
| 24-11-12 | 88.21 | ▼-3.62 | ▼-3.94% |
| 24-11-11 | 91.83 | ▲1.30 | ▲1.44% |
| 24-11-08 | 90.53 | ▼-1.34 | ▼-1.46% |
| 24-11-07 | 91.87 | ▼-1.06 | ▼-1.14% |
| 24-11-06 | 92.93 | ▲7.25 | ▲8.46% |
| 24-11-05 | 85.68 | ▲1.88 | ▲2.24% |
| 24-11-04 | 83.80 | ▲0.61 | ▲0.73% |
| 24-11-01 | 83.19 | ▼-4.37 | ▼-4.99% |
| 24-10-31 | 87.56 | ▼-2.60 | ▼-2.88% |
| 24-10-30 | 90.16 | ▲0.31 | ▲0.35% |
| 24-10-29 | 89.85 | ▼-0.72 | ▼-0.79% |
| 24-10-28 | 90.57 | ▲0.02 | ▲0.02% |
| 24-10-25 | 90.55 | ▲0.41 | ▲0.45% |
| 24-10-24 | 90.14 | ▼-0.50 | ▼-0.55% |
| 24-10-23 | 90.64 | ▼-0.13 | ▼-0.14% |
| 24-10-22 | 90.77 | ▼-0.76 | ▼-0.83% |
| 24-10-21 | 91.53 | ▼-1.67 | ▼-1.79% |
| 24-10-18 | 93.20 | ▼-1.24 | ▼-1.31% |
| 24-10-17 | 94.44 | ▲0.37 | ▲0.39% |
| 24-10-16 | 94.07 | ▲0.70 | ▲0.75% |
| 24-10-15 | 93.37 | ▼-0.60 | ▼-0.64% |
| 24-10-14 | 93.97 | ▲0.73 | ▲0.78% |
| 24-10-11 | 93.24 | ▲0.25 | ▲0.27% |
| 24-10-10 | 92.99 | ▲0.88 | ▲0.96% |
| 24-10-09 | 92.11 | ▼-1.18 | ▼-1.26% |
| 24-10-08 | 93.29 | ▲1.55 | ▲1.69% |
| 24-10-07 | 91.74 | ▼-0.25 | ▼-0.27% |
| 24-10-04 | 91.99 | ▲1.22 | ▲1.34% |
| 24-10-03 | 90.77 | ▼-2.71 | ▼-2.9% |
| 24-10-02 | 93.48 | ▼-0.32 | ▼-0.34% |
| 24-10-01 | 93.80 | ▼-2.24 | ▼-2.33% |
| 24-09-30 | 96.04 | ▼-0.54 | ▼-0.56% |
| 24-09-27 | 96.58 | -0.00 | -0% |
| 24-09-26 | 96.58 | ▲2.50 | ▲2.66% |
| 24-09-25 | 94.08 | ▼-0.84 | ▼-0.88% |
| 24-09-24 | 94.92 | ▲1.50 | ▲1.61% |
| 24-09-23 | 93.42 | ▲1.34 | ▲1.46% |
| 24-09-20 | 92.08 | ▼-1.82 | ▼-1.94% |
| 24-09-19 | 93.90 | ▲0.69 | ▲0.74% |
| 24-09-18 | 93.21 | ▼-1.69 | ▼-1.78% |
| 24-09-17 | 94.90 | ▲2.01 | ▲2.16% |
| 24-09-16 | 92.89 | ▲0.41 | ▲0.44% |
| 24-09-13 | 92.48 | ▲1.21 | ▲1.33% |
| 24-09-12 | 91.27 | ▲0.67 | ▲0.74% |
| 24-09-11 | 90.60 | ▼-0.02 | ▼-0.02% |
| 24-09-10 | 90.62 | ▼-0.12 | ▼-0.13% |
| 24-09-09 | 90.74 | ▼-0.74 | ▼-0.81% |
| 24-09-06 | 91.48 | ▼-0.96 | ▼-1.04% |
| 24-09-05 | 92.44 | ▼-1.43 | ▼-1.52% |
| 24-09-04 | 93.87 | ▼-1.04 | ▼-1.1% |
| 24-09-03 | 94.91 | ▼-2.76 | ▼-2.83% |
| 24-08-30 | 97.67 | ▲0.42 | ▲0.43% |
| 24-08-29 | 97.25 | ▲1.28 | ▲1.33% |
| 24-08-28 | 95.97 | ▼-0.48 | ▼-0.5% |
| 24-08-27 | 96.45 | ▼-0.71 | ▼-0.73% |
| 24-08-26 | 97.16 | ▲1.22 | ▲1.27% |
| 24-08-23 | 95.94 | ▲2.76 | ▲2.96% |
| 24-08-22 | 93.18 | ▼-1.18 | ▼-1.25% |
| 24-08-21 | 94.36 | ▲1.36 | ▲1.46% |
| 24-08-20 | 93.00 | ▼-1.32 | ▼-1.4% |
| 24-08-19 | 94.32 | ▲0.26 | ▲0.28% |
| 24-08-16 | 94.06 | ▲0.29 | ▲0.31% |
| 24-08-15 | 93.77 | ▲1.16 | ▲1.25% |
| 24-08-14 | 92.61 | ▼-0.57 | ▼-0.61% |
| 24-08-13 | 93.18 | ▲2.31 | ▲2.54% |
| 24-08-12 | 90.87 | ▼-2.77 | ▼-2.96% |
| 24-08-09 | 93.64 | ▲1.18 | ▲1.28% |
| 24-08-08 | 92.46 | ▼-3.56 | ▼-3.71% |
| 24-08-07 | 96.02 | ▼-0.50 | ▼-0.52% |
| 24-08-06 | 96.52 | ▲1.53 | ▲1.61% |
| 24-08-05 | 94.99 | ▼-4.24 | ▼-4.27% |
| 24-08-02 | 99.23 | ▼-4.31 | ▼-4.16% |
| 24-08-01 | 103.54 | ▼-4.15 | ▼-3.85% |
| 24-07-31 | 107.69 | ▲0.10 | ▲0.09% |
| 24-07-30 | 107.59 | ▲0.60 | ▲0.56% |
| 24-07-29 | 106.99 | ▼-1.79 | ▼-1.65% |
| 24-07-26 | 108.78 | ▲0.56 | ▲0.52% |
| 24-07-25 | 108.22 | ▲1.86 | ▲1.75% |
| 24-07-24 | 106.36 | ▼-1.87 | ▼-1.73% |
| 24-07-23 | 108.23 | ▲1.86 | ▲1.75% |
| 24-07-22 | 106.37 | ▲0.54 | ▲0.51% |
| 24-07-19 | 105.83 | ▼-1.80 | ▼-1.67% |
| 24-07-18 | 107.63 | ▼-0.38 | ▼-0.35% |
| 24-07-17 | 108.01 | ▼-0.28 | ▼-0.26% |
| 24-07-16 | 108.29 | ▲4.32 | ▲4.16% |
| 24-07-15 | 103.97 | ▲2.37 | ▲2.33% |
| 24-07-12 | 101.60 | ▲0.16 | ▲0.16% |
| 24-07-11 | 101.44 | ▲3.49 | ▲3.56% |
| 24-07-10 | 97.95 | ▲1.00 | ▲1.03% |
| 24-07-09 | 96.95 | ▼-2.17 | ▼-2.19% |
| 24-07-08 | 99.12 | ▲1.67 | ▲1.71% |
| 24-07-05 | 97.45 | ▼-1.09 | ▼-1.11% |
| 24-07-03 | 98.54 | ▼-0.12 | ▼-0.12% |
| 24-07-02 | 98.66 | ▲0.89 | ▲0.91% |
| 24-07-01 | 97.77 | ▼-0.67 | ▼-0.68% |
| 24-06-28 | 98.44 | ▲0.76 | ▲0.78% |
| 24-06-27 | 97.68 | ▲0.16 | ▲0.16% |
| 24-06-26 | 97.52 | ▼-0.10 | ▼-0.1% |
| 24-06-25 | 97.62 | ▼-0.95 | ▼-0.96% |
| 24-06-24 | 98.57 | -0.00 | -0% |
| 24-06-21 | 98.57 | ▲1.53 | ▲1.58% |
| 24-06-20 | 97.04 | ▼-0.87 | ▼-0.89% |
| 24-06-18 | 97.91 | ▲0.94 | ▲0.97% |
| 24-06-17 | 96.97 | ▲0.70 | ▲0.73% |
| 24-06-14 | 96.27 | ▼-2.04 | ▼-2.08% |
| 24-06-13 | 98.31 | ▼-1.93 | ▼-1.93% |
| 24-06-12 | 100.24 | ▲1.75 | ▲1.78% |
| 24-06-11 | 98.49 | ▼-0.62 | ▼-0.63% |
| 24-06-10 | 99.11 | ▲0.11 | ▲0.11% |
| 24-06-07 | 99.00 | ▼-0.92 | ▼-0.92% |
| 24-06-06 | 99.92 | ▼-1.00 | ▼-0.99% |
| 24-06-05 | 100.92 | ▼-0.96 | ▼-0.94% |
| 24-06-04 | 101.88 | ▲1.51 | ▲1.5% |
| 24-06-03 | 100.37 | ▼-2.29 | ▼-2.23% |
| 24-05-31 | 102.66 | ▲0.70 | ▲0.69% |
| 24-05-30 | 101.96 | ▲1.82 | ▲1.82% |
| 24-05-29 | 100.14 | ▼-1.25 | ▼-1.23% |
| 24-05-28 | 101.39 | ▼-1.13 | ▼-1.1% |
| 24-05-24 | 102.52 | ▲0.33 | ▲0.32% |
| 24-05-23 | 102.19 | ▼-0.43 | ▼-0.42% |
| 24-05-22 | 102.62 | ▼-1.45 | ▼-1.39% |
| 24-05-21 | 104.07 | ▼-0.37 | ▼-0.35% |
| 24-05-20 | 104.44 | ▼-0.46 | ▼-0.44% |
| 24-05-17 | 104.90 | ▼-0.58 | ▼-0.55% |
| 24-05-16 | 105.48 | ▼-0.42 | ▼-0.4% |
| 24-05-15 | 105.90 | ▲0.15 | ▲0.14% |
| 24-05-14 | 105.75 | ▲0.52 | ▲0.49% |
| 24-05-13 | 105.23 | ▼-1.01 | ▼-0.95% |
| 24-05-10 | 106.24 | ▼-0.60 | ▼-0.56% |
| 24-05-09 | 106.84 | ▼-1.17 | ▼-1.08% |
| 24-05-08 | 108.01 | ▲0.86 | ▲0.8% |
| 24-05-07 | 107.15 | ▲0.16 | ▲0.15% |
| 24-05-06 | 106.99 | ▲0.02 | ▲0.02% |
| 24-05-03 | 106.97 | ▼-8.73 | ▼-7.55% |
| 24-05-02 | 115.70 | ▲0.90 | ▲0.78% |
| 24-05-01 | 114.80 | ▼-1.68 | ▼-1.44% |
| 24-04-30 | 116.48 | ▲0.04 | ▲0.03% |
| 24-04-29 | 116.44 | ▲0.81 | ▲0.7% |
| 24-04-26 | 115.63 | ▲0.17 | ▲0.15% |
| 24-04-25 | 115.46 | ▼-1.85 | ▼-1.58% |
| 24-04-24 | 117.31 | ▼-1.24 | ▼-1.05% |
| 24-04-23 | 118.55 | ▲3.37 | ▲2.93% |
| 24-04-22 | 115.18 | ▲0.28 | ▲0.24% |
| 24-04-19 | 114.90 | ▲0.17 | ▲0.15% |
| 24-04-18 | 114.73 | ▼-0.93 | ▼-0.8% |
| 24-04-17 | 115.66 | ▼-0.54 | ▼-0.46% |
| 24-04-16 | 116.20 | ▼-0.08 | ▼-0.07% |