[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Townebank : ( TOWN:US )
31.06USD ▲ 0.42 (1.37%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 31.06 | ▲0.42 | ▲1.37% |
| 25-04-11 | 30.64 | ▼-0.12 | ▼-0.39% |
| 25-04-10 | 30.76 | ▼-0.87 | ▼-2.75% |
| 25-04-09 | 31.63 | ▲1.23 | ▲4.05% |
| 25-04-08 | 30.40 | ▼-0.11 | ▼-0.36% |
| 25-04-07 | 30.51 | ▼-0.10 | ▼-0.33% |
| 25-04-04 | 30.61 | ▼-0.25 | ▼-0.81% |
| 25-04-03 | 30.86 | ▼-3.04 | ▼-8.97% |
| 25-04-02 | 33.90 | ▲0.09 | ▲0.27% |
| 25-04-01 | 33.81 | ▼-0.38 | ▼-1.11% |
| 25-03-31 | 34.19 | ▼-0.26 | ▼-0.75% |
| 25-03-28 | 34.45 | ▼-0.69 | ▼-1.96% |
| 25-03-27 | 35.14 | ▼-0.03 | ▼-0.09% |
| 25-03-26 | 35.17 | ▲0.14 | ▲0.4% |
| 25-03-25 | 35.03 | ▼-0.29 | ▼-0.82% |
| 25-03-24 | 35.32 | ▲0.85 | ▲2.47% |
| 25-03-21 | 34.47 | ▼-0.27 | ▼-0.78% |
| 25-03-20 | 34.74 | ▼-0.46 | ▼-1.31% |
| 25-03-19 | 35.20 | ▲0.47 | ▲1.35% |
| 25-03-18 | 34.73 | ▼-0.08 | ▼-0.23% |
| 25-03-17 | 34.81 | ▲0.28 | ▲0.81% |
| 25-03-14 | 34.53 | ▲0.77 | ▲2.28% |
| 25-03-13 | 33.76 | ▼-0.30 | ▼-0.88% |
| 25-03-12 | 34.06 | ▲0.31 | ▲0.92% |
| 25-03-11 | 33.75 | ▼-0.04 | ▼-0.12% |
| 25-03-10 | 33.79 | ▼-1.05 | ▼-3.01% |
| 25-03-07 | 34.84 | ▼-0.08 | ▼-0.23% |
| 25-03-06 | 34.92 | ▼-0.25 | ▼-0.71% |
| 25-03-05 | 35.17 | ▼-0.33 | ▼-0.93% |
| 25-03-04 | 35.50 | ▼-1.44 | ▼-3.9% |
| 25-03-03 | 36.94 | ▲0.06 | ▲0.16% |
| 25-02-28 | 36.88 | ▲0.54 | ▲1.49% |
| 25-02-27 | 36.34 | ▲0.33 | ▲0.92% |
| 25-02-26 | 36.01 | ▲0.26 | ▲0.73% |
| 25-02-25 | 35.75 | ▼-0.13 | ▼-0.36% |
| 25-02-24 | 35.88 | ▼-0.32 | ▼-0.88% |
| 25-02-21 | 36.20 | ▼-0.83 | ▼-2.24% |
| 25-02-20 | 37.03 | ▼-0.45 | ▼-1.2% |
| 25-02-19 | 37.48 | ▼-0.03 | ▼-0.08% |
| 25-02-18 | 37.51 | ▲0.67 | ▲1.82% |
| 25-02-14 | 36.84 | ▼-0.09 | ▼-0.24% |
| 25-02-13 | 36.93 | ▲0.46 | ▲1.26% |
| 25-02-12 | 36.47 | ▼-0.85 | ▼-2.28% |
| 25-02-11 | 37.32 | ▲0.63 | ▲1.72% |
| 25-02-10 | 36.69 | ▼-0.11 | ▼-0.3% |
| 25-02-07 | 36.80 | ▼-0.50 | ▼-1.34% |
| 25-02-06 | 37.30 | ▲0.45 | ▲1.22% |
| 25-02-05 | 36.85 | ▲0.50 | ▲1.38% |
| 25-02-04 | 36.35 | ▲0.89 | ▲2.51% |
| 25-02-03 | 35.46 | ▼-0.31 | ▼-0.87% |
| 25-01-31 | 35.77 | ▼-0.12 | ▼-0.33% |
| 25-01-30 | 35.89 | ▼-0.05 | ▼-0.14% |
| 25-01-29 | 35.94 | ▼-0.15 | ▼-0.42% |
| 25-01-28 | 36.09 | ▼-0.24 | ▼-0.66% |
| 25-01-27 | 36.33 | ▲1.46 | ▲4.19% |
| 25-01-24 | 34.87 | ▲0.03 | ▲0.09% |
| 25-01-23 | 34.84 | ▲0.51 | ▲1.49% |
| 25-01-22 | 34.33 | ▼-0.18 | ▼-0.52% |
| 25-01-21 | 34.51 | ▲0.22 | ▲0.64% |
| 25-01-17 | 34.29 | ▲0.28 | ▲0.82% |
| 25-01-16 | 34.01 | ▼-0.13 | ▼-0.38% |
| 25-01-15 | 34.14 | ▲0.67 | ▲2% |
| 25-01-14 | 33.47 | ▲1.17 | ▲3.62% |
| 25-01-13 | 32.30 | ▲0.17 | ▲0.53% |
| 25-01-10 | 32.13 | ▼-1.02 | ▼-3.08% |
| 25-01-08 | 33.15 | ▼-0.29 | ▼-0.87% |
| 25-01-07 | 33.44 | ▼-0.30 | ▼-0.89% |
| 25-01-06 | 33.74 | ▲0.08 | ▲0.24% |
| 25-01-03 | 33.66 | ▲0.44 | ▲1.32% |
| 25-01-02 | 33.22 | ▼-0.84 | ▼-2.47% |
| 24-12-31 | 34.06 | ▼-0.30 | ▼-0.87% |
| 24-12-30 | 34.36 | ▼-0.06 | ▼-0.17% |
| 24-12-27 | 34.42 | ▼-0.36 | ▼-1.04% |
| 24-12-26 | 34.78 | ▲0.20 | ▲0.58% |
| 24-12-24 | 34.58 | ▲0.32 | ▲0.93% |
| 24-12-23 | 34.26 | ▼-0.06 | ▼-0.17% |
| 24-12-20 | 34.32 | ▲0.17 | ▲0.5% |
| 24-12-19 | 34.15 | ▼-0.04 | ▼-0.12% |
| 24-12-18 | 34.19 | ▼-1.65 | ▼-4.6% |
| 24-12-17 | 35.84 | ▼-0.50 | ▼-1.38% |
| 24-12-16 | 36.34 | -0.00 | -0% |
| 24-12-13 | 36.34 | ▼-0.20 | ▼-0.55% |
| 24-12-12 | 36.54 | ▼-0.71 | ▼-1.91% |
| 24-12-11 | 37.25 | ▲0.10 | ▲0.27% |
| 24-12-10 | 37.15 | ▲0.41 | ▲1.12% |
| 24-12-09 | 36.74 | ▼-0.23 | ▼-0.62% |
| 24-12-06 | 36.97 | ▼-0.43 | ▼-1.15% |
| 24-12-05 | 37.40 | ▼-0.22 | ▼-0.58% |
| 24-12-04 | 37.62 | ▲1.06 | ▲2.9% |
| 24-12-03 | 36.56 | ▼-0.26 | ▼-0.71% |
| 24-12-02 | 36.82 | ▲0.19 | ▲0.52% |
| 24-11-29 | 36.63 | ▼-0.05 | ▼-0.14% |
| 24-11-27 | 36.68 | ▼-0.32 | ▼-0.86% |
| 24-11-26 | 37.00 | ▼-0.09 | ▼-0.24% |
| 24-11-25 | 37.09 | ▲0.96 | ▲2.66% |
| 24-11-22 | 36.13 | ▲0.82 | ▲2.32% |
| 24-11-21 | 35.31 | ▲0.40 | ▲1.15% |
| 24-11-20 | 34.91 | ▼-0.49 | ▼-1.38% |
| 24-11-19 | 35.40 | ▲0.27 | ▲0.77% |
| 24-11-18 | 35.13 | ▼-0.08 | ▼-0.23% |
| 24-11-15 | 35.21 | ▼-0.04 | ▼-0.11% |
| 24-11-14 | 35.25 | ▲0.08 | ▲0.23% |
| 24-11-13 | 35.17 | ▼-0.59 | ▼-1.65% |
| 24-11-12 | 35.76 | ▼-0.24 | ▼-0.67% |
| 24-11-11 | 36.00 | ▲0.56 | ▲1.58% |
| 24-11-08 | 35.44 | ▲0.36 | ▲1.03% |
| 24-11-07 | 35.08 | ▼-1.21 | ▼-3.33% |
| 24-11-06 | 36.29 | ▲3.87 | ▲11.94% |
| 24-11-05 | 32.42 | ▲0.42 | ▲1.31% |
| 24-11-04 | 32.00 | ▼-0.39 | ▼-1.2% |
| 24-11-01 | 32.39 | ▼-0.13 | ▼-0.4% |
| 24-10-31 | 32.52 | ▼-0.61 | ▼-1.84% |
| 24-10-30 | 33.13 | ▲0.49 | ▲1.5% |
| 24-10-29 | 32.64 | ▼-0.46 | ▼-1.39% |
| 24-10-28 | 33.10 | ▲0.57 | ▲1.75% |
| 24-10-25 | 32.53 | ▼-0.37 | ▼-1.12% |
| 24-10-24 | 32.90 | ▼-1.07 | ▼-3.15% |
| 24-10-23 | 33.97 | ▲0.24 | ▲0.71% |
| 24-10-22 | 33.73 | ▲0.02 | ▲0.06% |
| 24-10-21 | 33.71 | ▼-1.18 | ▼-3.38% |
| 24-10-18 | 34.89 | ▼-0.55 | ▼-1.55% |
| 24-10-17 | 35.44 | ▲0.01 | ▲0.03% |
| 24-10-16 | 35.43 | ▲0.57 | ▲1.64% |
| 24-10-15 | 34.86 | ▲0.27 | ▲0.78% |
| 24-10-14 | 34.59 | ▲0.44 | ▲1.29% |
| 24-10-11 | 34.15 | ▲1.13 | ▲3.42% |
| 24-10-10 | 33.02 | ▼-0.13 | ▼-0.39% |
| 24-10-09 | 33.15 | ▲0.11 | ▲0.33% |
| 24-10-08 | 33.04 | ▼-0.20 | ▼-0.6% |
| 24-10-07 | 33.24 | ▲0.15 | ▲0.45% |
| 24-10-04 | 33.09 | ▲0.62 | ▲1.91% |
| 24-10-03 | 32.47 | ▲0.03 | ▲0.09% |
| 24-10-02 | 32.44 | ▲0.46 | ▲1.44% |
| 24-10-01 | 31.98 | ▼-1.08 | ▼-3.27% |
| 24-09-30 | 33.06 | ▲0.13 | ▲0.39% |
| 24-09-27 | 32.93 | ▼-0.04 | ▼-0.12% |
| 24-09-26 | 32.97 | -0.00 | -0% |
| 24-09-25 | 32.97 | ▼-0.34 | ▼-1.02% |
| 24-09-24 | 33.31 | ▼-0.49 | ▼-1.45% |
| 24-09-23 | 33.80 | ▼-0.39 | ▼-1.14% |
| 24-09-20 | 34.19 | ▼-0.66 | ▼-1.89% |
| 24-09-19 | 34.85 | ▲0.72 | ▲2.11% |
| 24-09-18 | 34.13 | ▲0.22 | ▲0.65% |
| 24-09-17 | 33.91 | ▲0.07 | ▲0.21% |
| 24-09-16 | 33.84 | ▲0.22 | ▲0.65% |
| 24-09-13 | 33.62 | ▲0.65 | ▲1.97% |
| 24-09-12 | 32.97 | ▲0.09 | ▲0.27% |
| 24-09-11 | 32.88 | ▼-0.43 | ▼-1.29% |
| 24-09-10 | 33.31 | ▼-0.07 | ▼-0.21% |
| 24-09-09 | 33.38 | ▲0.12 | ▲0.36% |
| 24-09-06 | 33.26 | ▼-0.62 | ▼-1.83% |
| 24-09-05 | 33.88 | ▼-0.19 | ▼-0.56% |
| 24-09-04 | 34.07 | ▼-0.36 | ▼-1.05% |
| 24-09-03 | 34.43 | ▼-0.22 | ▼-0.63% |
| 24-08-30 | 34.65 | ▲0.24 | ▲0.7% |
| 24-08-29 | 34.41 | ▲0.09 | ▲0.26% |
| 24-08-28 | 34.32 | ▲0.53 | ▲1.57% |
| 24-08-27 | 33.79 | ▼-0.23 | ▼-0.68% |
| 24-08-26 | 34.02 | ▼-0.29 | ▼-0.85% |
| 24-08-23 | 34.31 | ▲1.37 | ▲4.16% |
| 24-08-22 | 32.94 | ▲0.19 | ▲0.58% |
| 24-08-21 | 32.75 | ▲0.12 | ▲0.37% |
| 24-08-20 | 32.63 | ▼-0.38 | ▼-1.15% |
| 24-08-19 | 33.01 | ▲0.22 | ▲0.67% |
| 24-08-16 | 32.79 | ▲0.48 | ▲1.49% |
| 24-08-15 | 32.31 | ▲0.49 | ▲1.54% |
| 24-08-14 | 31.82 | ▲0.06 | ▲0.19% |
| 24-08-13 | 31.76 | ▲0.56 | ▲1.79% |
| 24-08-12 | 31.20 | ▼-0.10 | ▼-0.32% |
| 24-08-09 | 31.30 | ▼-0.25 | ▼-0.79% |
| 24-08-08 | 31.55 | ▲0.42 | ▲1.35% |
| 24-08-07 | 31.13 | ▲0.05 | ▲0.16% |
| 24-08-06 | 31.08 | ▲0.08 | ▲0.26% |
| 24-08-05 | 31.00 | ▼-0.88 | ▼-2.76% |
| 24-08-02 | 31.88 | ▼-0.29 | ▼-0.9% |
| 24-08-01 | 32.17 | ▼-1.07 | ▼-3.22% |
| 24-07-31 | 33.24 | ▼-0.26 | ▼-0.78% |
| 24-07-30 | 33.50 | ▲0.08 | ▲0.24% |
| 24-07-29 | 33.42 | ▼-0.21 | ▼-0.62% |
| 24-07-26 | 33.63 | ▲0.37 | ▲1.11% |
| 24-07-25 | 33.26 | ▲1.23 | ▲3.84% |
| 24-07-24 | 32.03 | ▼-0.57 | ▼-1.75% |
| 24-07-23 | 32.60 | ▲0.61 | ▲1.91% |
| 24-07-22 | 31.99 | ▲0.88 | ▲2.83% |
| 24-07-19 | 31.11 | ▲0.05 | ▲0.16% |
| 24-07-18 | 31.06 | ▼-0.53 | ▼-1.68% |
| 24-07-17 | 31.59 | ▲0.32 | ▲1.02% |
| 24-07-16 | 31.27 | ▲1.07 | ▲3.54% |
| 24-07-15 | 30.20 | ▲0.54 | ▲1.82% |
| 24-07-12 | 29.66 | ▲0.45 | ▲1.54% |
| 24-07-11 | 29.21 | ▲1.44 | ▲5.19% |
| 24-07-10 | 27.77 | ▲0.62 | ▲2.28% |
| 24-07-09 | 27.15 | ▲0.33 | ▲1.23% |
| 24-07-08 | 26.82 | ▲0.04 | ▲0.15% |
| 24-07-05 | 26.78 | ▼-0.44 | ▼-1.62% |
| 24-07-03 | 27.22 | ▼-0.29 | ▼-1.05% |
| 24-07-02 | 27.51 | ▲0.50 | ▲1.85% |
| 24-07-01 | 27.01 | ▼-0.26 | ▼-0.95% |
| 24-06-28 | 27.27 | ▲0.28 | ▲1.04% |
| 24-06-27 | 26.99 | ▲0.22 | ▲0.82% |
| 24-06-26 | 26.77 | ▲0.47 | ▲1.79% |
| 24-06-25 | 26.30 | ▼-0.34 | ▼-1.28% |
| 24-06-24 | 26.64 | ▲0.52 | ▲1.99% |
| 24-06-21 | 26.12 | ▼-0.27 | ▼-1.02% |
| 24-06-20 | 26.39 | ▼-0.18 | ▼-0.68% |
| 24-06-18 | 26.57 | ▲0.16 | ▲0.61% |
| 24-06-17 | 26.41 | ▲0.32 | ▲1.23% |
| 24-06-14 | 26.09 | ▼-0.34 | ▼-1.29% |
| 24-06-13 | 26.43 | ▼-0.19 | ▼-0.71% |
| 24-06-12 | 26.62 | ▲0.54 | ▲2.07% |
| 24-06-11 | 26.08 | ▼-0.10 | ▼-0.38% |
| 24-06-10 | 26.18 | ▼-0.28 | ▼-1.06% |
| 24-06-07 | 26.46 | ▼-0.09 | ▼-0.34% |
| 24-06-06 | 26.55 | ▲0.08 | ▲0.3% |
| 24-06-05 | 26.47 | ▲0.15 | ▲0.57% |
| 24-06-04 | 26.32 | ▼-0.42 | ▼-1.57% |
| 24-06-03 | 26.74 | ▼-0.45 | ▼-1.66% |
| 24-05-31 | 27.19 | ▲0.14 | ▲0.52% |
| 24-05-30 | 27.05 | ▲0.65 | ▲2.46% |
| 24-05-29 | 26.40 | ▼-0.39 | ▼-1.46% |
| 24-05-28 | 26.79 | ▼-0.32 | ▼-1.18% |
| 24-05-24 | 27.11 | ▲0.15 | ▲0.56% |
| 24-05-23 | 26.96 | ▼-0.75 | ▼-2.71% |
| 24-05-22 | 27.71 | -0.00 | -0% |
| 24-05-21 | 27.71 | ▲0.18 | ▲0.65% |
| 24-05-20 | 27.53 | ▼-0.81 | ▼-2.86% |
| 24-05-17 | 28.34 | ▲0.39 | ▲1.4% |
| 24-05-16 | 27.95 | ▲0.19 | ▲0.68% |
| 24-05-15 | 27.76 | ▲0.31 | ▲1.13% |
| 24-05-14 | 27.45 | ▲0.15 | ▲0.55% |
| 24-05-13 | 27.30 | ▼-0.15 | ▼-0.55% |
| 24-05-10 | 27.45 | ▲0.05 | ▲0.18% |
| 24-05-09 | 27.40 | ▲0.07 | ▲0.26% |
| 24-05-08 | 27.33 | ▲0.22 | ▲0.81% |
| 24-05-07 | 27.11 | ▼-0.36 | ▼-1.31% |
| 24-05-06 | 27.47 | ▲0.21 | ▲0.77% |
| 24-05-03 | 27.26 | ▲0.23 | ▲0.85% |
| 24-05-02 | 27.03 | ▲0.45 | ▲1.69% |
| 24-05-01 | 26.58 | ▲0.71 | ▲2.74% |
| 24-04-30 | 25.87 | ▼-0.37 | ▼-1.41% |
| 24-04-29 | 26.24 | ▼-0.68 | ▼-2.53% |
| 24-04-26 | 26.92 | ▼-0.23 | ▼-0.85% |
| 24-04-25 | 27.15 | ▼-0.60 | ▼-2.16% |
| 24-04-24 | 27.75 | ▼-0.07 | ▼-0.25% |
| 24-04-23 | 27.82 | ▲0.44 | ▲1.61% |
| 24-04-22 | 27.38 | ▲0.38 | ▲1.41% |
| 24-04-19 | 27.00 | ▲0.83 | ▲3.17% |
| 24-04-18 | 26.17 | ▲0.34 | ▲1.32% |
| 24-04-17 | 25.83 | ▼-0.03 | ▼-0.12% |
| 24-04-16 | 25.86 | ▼-0.34 | ▼-1.3% |