[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Travelers Companies : ( TRV:US )
250.70USD ▲ 5.77 (2.36%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 250.70 | ▲5.77 | ▲2.36% |
| 25-04-11 | 244.93 | ▲0.02 | ▲0.01% |
| 25-04-10 | 244.91 | ▼-3.21 | ▼-1.29% |
| 25-04-09 | 248.12 | ▲11.60 | ▲4.9% |
| 25-04-08 | 236.52 | ▲3.09 | ▲1.32% |
| 25-04-07 | 233.43 | ▼-9.18 | ▼-3.78% |
| 25-04-04 | 242.61 | ▼-20.50 | ▼-7.79% |
| 25-04-03 | 263.11 | ▼-1.47 | ▼-0.56% |
| 25-04-02 | 264.58 | ▲0.01 | ▲0% |
| 25-04-01 | 264.57 | ▲0.12 | ▲0.05% |
| 25-03-31 | 264.45 | ▲2.62 | ▲1% |
| 25-03-28 | 261.83 | ▼-1.12 | ▼-0.43% |
| 25-03-27 | 262.95 | ▲1.43 | ▲0.55% |
| 25-03-26 | 261.52 | ▲2.01 | ▲0.77% |
| 25-03-25 | 259.51 | ▼-0.24 | ▼-0.09% |
| 25-03-24 | 259.75 | ▲2.79 | ▲1.09% |
| 25-03-21 | 256.96 | ▼-2.75 | ▼-1.06% |
| 25-03-20 | 259.71 | ▼-1.83 | ▼-0.7% |
| 25-03-19 | 261.54 | ▲1.24 | ▲0.48% |
| 25-03-18 | 260.30 | ▼-4.92 | ▼-1.86% |
| 25-03-17 | 265.22 | ▲3.97 | ▲1.52% |
| 25-03-14 | 261.25 | ▲5.22 | ▲2.04% |
| 25-03-13 | 256.03 | ▲3.71 | ▲1.47% |
| 25-03-12 | 252.32 | ▼-2.20 | ▼-0.86% |
| 25-03-11 | 254.52 | ▼-2.09 | ▼-0.81% |
| 25-03-10 | 256.61 | ▼-1.50 | ▼-0.58% |
| 25-03-07 | 258.11 | ▲1.93 | ▲0.75% |
| 25-03-06 | 256.18 | ▼-2.02 | ▼-0.78% |
| 25-03-05 | 258.20 | ▲2.37 | ▲0.93% |
| 25-03-04 | 255.83 | ▼-4.95 | ▼-1.9% |
| 25-03-03 | 260.78 | ▲2.17 | ▲0.84% |
| 25-02-28 | 258.61 | ▲3.61 | ▲1.42% |
| 25-02-27 | 255.00 | ▲6.39 | ▲2.57% |
| 25-02-26 | 248.61 | ▼-4.04 | ▼-1.6% |
| 25-02-25 | 252.65 | ▲4.32 | ▲1.74% |
| 25-02-24 | 248.33 | ▲8.43 | ▲3.51% |
| 25-02-21 | 239.90 | ▼-1.17 | ▼-0.49% |
| 25-02-20 | 241.07 | ▼-1.15 | ▼-0.47% |
| 25-02-19 | 242.22 | ▲4.50 | ▲1.89% |
| 25-02-18 | 237.72 | ▼-0.57 | ▼-0.24% |
| 25-02-14 | 238.29 | ▼-4.71 | ▼-1.94% |
| 25-02-13 | 243.00 | ▲2.40 | ▲1% |
| 25-02-12 | 240.60 | ▼-1.47 | ▼-0.61% |
| 25-02-11 | 242.07 | ▼-0.27 | ▼-0.11% |
| 25-02-10 | 242.34 | ▼-2.73 | ▼-1.11% |
| 25-02-07 | 245.07 | ▼-2.38 | ▼-0.96% |
| 25-02-06 | 247.45 | ▲1.09 | ▲0.44% |
| 25-02-05 | 246.36 | ▲1.95 | ▲0.8% |
| 25-02-04 | 244.41 | ▼-0.29 | ▼-0.12% |
| 25-02-03 | 244.70 | ▼-0.59 | ▼-0.24% |
| 25-01-31 | 245.29 | ▼-3.61 | ▼-1.45% |
| 25-01-30 | 248.90 | ▼-0.93 | ▼-0.37% |
| 25-01-29 | 249.83 | ▲1.18 | ▲0.47% |
| 25-01-28 | 248.65 | ▼-2.50 | ▼-1% |
| 25-01-27 | 251.15 | ▲9.86 | ▲4.09% |
| 25-01-24 | 241.29 | ▼-0.49 | ▼-0.2% |
| 25-01-23 | 241.78 | ▼-4.87 | ▼-1.97% |
| 25-01-22 | 246.65 | ▲7.55 | ▲3.16% |
| 25-01-21 | 239.10 | ▼-0.55 | ▼-0.23% |
| 25-01-17 | 239.65 | ▼-2.93 | ▼-1.21% |
| 25-01-16 | 242.58 | ▲2.51 | ▲1.05% |
| 25-01-15 | 240.07 | ▲3.23 | ▲1.36% |
| 25-01-14 | 236.84 | ▲3.66 | ▲1.57% |
| 25-01-13 | 233.18 | ▲0.79 | ▲0.34% |
| 25-01-10 | 232.39 | ▼-10.30 | ▼-4.24% |
| 25-01-08 | 242.69 | ▲1.28 | ▲0.53% |
| 25-01-07 | 241.41 | ▼-0.49 | ▼-0.2% |
| 25-01-06 | 241.90 | ▼-0.58 | ▼-0.24% |
| 25-01-03 | 242.48 | ▲1.60 | ▲0.66% |
| 25-01-02 | 240.88 | ▲0.26 | ▲0.11% |
| 24-12-31 | 240.62 | ▲0.47 | ▲0.2% |
| 24-12-30 | 240.15 | ▼-1.26 | ▼-0.52% |
| 24-12-27 | 241.41 | ▼-2.30 | ▼-0.94% |
| 24-12-26 | 243.71 | ▲0.73 | ▲0.3% |
| 24-12-24 | 242.98 | ▲1.29 | ▲0.53% |
| 24-12-23 | 241.69 | ▲1.04 | ▲0.43% |
| 24-12-20 | 240.65 | ▲2.86 | ▲1.2% |
| 24-12-19 | 237.79 | ▲1.29 | ▲0.55% |
| 24-12-18 | 236.50 | ▼-7.32 | ▼-3% |
| 24-12-17 | 243.82 | ▼-2.70 | ▼-1.1% |
| 24-12-16 | 246.52 | ▲0.23 | ▲0.09% |
| 24-12-13 | 246.29 | ▲2.24 | ▲0.92% |
| 24-12-12 | 244.05 | ▼-0.84 | ▼-0.34% |
| 24-12-11 | 244.89 | ▼-2.14 | ▼-0.87% |
| 24-12-10 | 247.03 | ▼-5.30 | ▼-2.1% |
| 24-12-09 | 252.33 | ▼-8.98 | ▼-3.44% |
| 24-12-06 | 261.31 | ▼-1.65 | ▼-0.63% |
| 24-12-05 | 262.96 | ▲1.26 | ▲0.48% |
| 24-12-04 | 261.70 | ▲0.97 | ▲0.37% |
| 24-12-03 | 260.73 | ▼-2.85 | ▼-1.08% |
| 24-12-02 | 263.58 | ▼-2.87 | ▼-1.08% |
| 24-11-29 | 266.45 | ▼-0.07 | ▼-0.03% |
| 24-11-27 | 266.52 | ▲2.80 | ▲1.06% |
| 24-11-26 | 263.72 | ▲2.89 | ▲1.11% |
| 24-11-25 | 260.83 | ▼-1.82 | ▼-0.69% |
| 24-11-22 | 262.65 | ▲1.86 | ▲0.71% |
| 24-11-21 | 260.79 | ▲3.74 | ▲1.45% |
| 24-11-20 | 257.05 | ▼-2.13 | ▼-0.82% |
| 24-11-19 | 259.18 | ▼-3.44 | ▼-1.31% |
| 24-11-18 | 262.62 | ▲1.95 | ▲0.75% |
| 24-11-15 | 260.67 | ▲3.88 | ▲1.51% |
| 24-11-14 | 256.79 | ▲0.01 | ▲0% |
| 24-11-13 | 256.78 | ▼-1.33 | ▼-0.52% |
| 24-11-12 | 258.11 | ▼-0.06 | ▼-0.02% |
| 24-11-11 | 258.17 | ▲1.74 | ▲0.68% |
| 24-11-08 | 256.43 | ▲4.20 | ▲1.67% |
| 24-11-07 | 252.23 | ▼-1.35 | ▼-0.53% |
| 24-11-06 | 253.58 | ▲8.74 | ▲3.57% |
| 24-11-05 | 244.84 | ▲1.99 | ▲0.82% |
| 24-11-04 | 242.85 | ▼-2.99 | ▼-1.22% |
| 24-11-01 | 245.84 | ▼-0.25 | ▼-0.1% |
| 24-10-31 | 246.09 | ▼-3.90 | ▼-1.56% |
| 24-10-30 | 249.99 | ▲1.18 | ▲0.47% |
| 24-10-29 | 248.81 | ▼-3.68 | ▼-1.46% |
| 24-10-28 | 252.49 | ▲1.70 | ▲0.68% |
| 24-10-25 | 250.79 | ▼-5.46 | ▼-2.13% |
| 24-10-24 | 256.25 | ▼-1.06 | ▼-0.41% |
| 24-10-23 | 257.31 | ▼-2.10 | ▼-0.81% |
| 24-10-22 | 259.41 | ▲0.06 | ▲0.02% |
| 24-10-21 | 259.35 | ▼-6.01 | ▼-2.26% |
| 24-10-18 | 265.36 | ▲0.98 | ▲0.37% |
| 24-10-17 | 264.38 | ▲21.49 | ▲8.85% |
| 24-10-16 | 242.89 | ▲1.96 | ▲0.81% |
| 24-10-15 | 240.93 | ▲0.71 | ▲0.3% |
| 24-10-14 | 240.22 | ▲3.44 | ▲1.45% |
| 24-10-11 | 236.78 | ▲3.52 | ▲1.51% |
| 24-10-10 | 233.26 | ▲1.78 | ▲0.77% |
| 24-10-09 | 231.48 | ▲1.31 | ▲0.57% |
| 24-10-08 | 230.17 | ▲4.17 | ▲1.85% |
| 24-10-07 | 226.00 | ▼-10.40 | ▼-4.4% |
| 24-10-04 | 236.40 | ▲3.15 | ▲1.35% |
| 24-10-03 | 233.25 | ▼-2.06 | ▼-0.88% |
| 24-10-02 | 235.31 | ▲0.30 | ▲0.13% |
| 24-10-01 | 235.01 | ▲0.82 | ▲0.35% |
| 24-09-30 | 234.19 | ▼-1.95 | ▼-0.83% |
| 24-09-27 | 236.14 | ▲0.05 | ▲0.02% |
| 24-09-26 | 236.09 | ▼-0.19 | ▼-0.08% |
| 24-09-25 | 236.28 | ▼-1.78 | ▼-0.75% |
| 24-09-24 | 238.06 | ▼-1.40 | ▼-0.58% |
| 24-09-23 | 239.46 | ▲0.83 | ▲0.35% |
| 24-09-20 | 238.63 | ▲1.06 | ▲0.45% |
| 24-09-19 | 237.57 | ▼-2.15 | ▼-0.9% |
| 24-09-18 | 239.72 | ▼-1.81 | ▼-0.75% |
| 24-09-17 | 241.53 | ▼-0.82 | ▼-0.34% |
| 24-09-16 | 242.35 | ▲4.62 | ▲1.94% |
| 24-09-13 | 237.73 | ▲3.55 | ▲1.52% |
| 24-09-12 | 234.18 | ▲2.48 | ▲1.07% |
| 24-09-11 | 231.70 | ▼-7.11 | ▼-2.98% |
| 24-09-10 | 238.81 | ▼-2.29 | ▼-0.95% |
| 24-09-09 | 241.10 | ▲5.94 | ▲2.53% |
| 24-09-06 | 235.16 | ▲3.37 | ▲1.45% |
| 24-09-05 | 231.79 | ▲0.30 | ▲0.13% |
| 24-09-04 | 231.49 | ▲4.08 | ▲1.79% |
| 24-09-03 | 227.41 | ▼-0.74 | ▼-0.32% |
| 24-08-30 | 228.15 | ▲1.84 | ▲0.81% |
| 24-08-29 | 226.31 | ▲1.79 | ▲0.8% |
| 24-08-28 | 224.52 | ▲0.63 | ▲0.28% |
| 24-08-27 | 223.89 | ▲1.30 | ▲0.58% |
| 24-08-26 | 222.59 | ▲0.85 | ▲0.38% |
| 24-08-23 | 221.74 | ▲4.13 | ▲1.9% |
| 24-08-22 | 217.61 | ▲0.62 | ▲0.29% |
| 24-08-21 | 216.99 | ▲0.18 | ▲0.08% |
| 24-08-20 | 216.81 | ▼-2.03 | ▼-0.93% |
| 24-08-19 | 218.84 | ▲2.08 | ▲0.96% |
| 24-08-16 | 216.76 | ▲0.60 | ▲0.28% |
| 24-08-15 | 216.16 | ▲2.03 | ▲0.95% |
| 24-08-14 | 214.13 | ▲3.16 | ▲1.5% |
| 24-08-13 | 210.97 | ▲1.36 | ▲0.65% |
| 24-08-12 | 209.61 | ▼-2.96 | ▼-1.39% |
| 24-08-09 | 212.57 | ▲0.90 | ▲0.43% |
| 24-08-08 | 211.67 | ▲2.26 | ▲1.08% |
| 24-08-07 | 209.41 | ▲1.01 | ▲0.48% |
| 24-08-06 | 208.40 | ▼-0.64 | ▼-0.31% |
| 24-08-05 | 209.04 | ▼-5.20 | ▼-2.43% |
| 24-08-02 | 214.24 | ▲2.35 | ▲1.11% |
| 24-08-01 | 211.89 | ▼-4.83 | ▼-2.23% |
| 24-07-31 | 216.72 | ▼-4.27 | ▼-1.93% |
| 24-07-30 | 220.99 | ▲7.43 | ▲3.48% |
| 24-07-29 | 213.56 | ▼-0.40 | ▼-0.19% |
| 24-07-26 | 213.96 | ▲4.41 | ▲2.1% |
| 24-07-25 | 209.55 | ▲1.71 | ▲0.82% |
| 24-07-24 | 207.84 | ▼-0.69 | ▼-0.33% |
| 24-07-23 | 208.53 | ▲3.07 | ▲1.49% |
| 24-07-22 | 205.46 | ▲2.07 | ▲1.02% |
| 24-07-19 | 203.39 | ▼-17.12 | ▼-7.76% |
| 24-07-18 | 220.51 | ▼-0.25 | ▼-0.11% |
| 24-07-17 | 220.76 | ▲2.83 | ▲1.3% |
| 24-07-16 | 217.93 | ▲4.54 | ▲2.13% |
| 24-07-15 | 213.39 | ▲1.71 | ▲0.81% |
| 24-07-12 | 211.68 | ▲2.54 | ▲1.21% |
| 24-07-11 | 209.14 | ▲1.87 | ▲0.9% |
| 24-07-10 | 207.27 | ▲4.14 | ▲2.04% |
| 24-07-09 | 203.13 | ▼-1.12 | ▼-0.55% |
| 24-07-08 | 204.25 | ▲2.34 | ▲1.16% |
| 24-07-05 | 201.91 | ▼-1.79 | ▼-0.88% |
| 24-07-03 | 203.70 | ▲0.01 | ▲0% |
| 24-07-02 | 203.69 | ▲0.90 | ▲0.44% |
| 24-07-01 | 202.79 | ▼-0.35 | ▼-0.17% |
| 24-06-28 | 203.14 | ▼-3.73 | ▼-1.8% |
| 24-06-27 | 206.87 | ▲1.06 | ▲0.52% |
| 24-06-26 | 205.81 | ▼-2.83 | ▼-1.36% |
| 24-06-25 | 208.64 | ▼-2.70 | ▼-1.28% |
| 24-06-24 | 211.34 | ▲1.35 | ▲0.64% |
| 24-06-21 | 209.99 | ▼-1.80 | ▼-0.85% |
| 24-06-20 | 211.79 | ▲3.22 | ▲1.54% |
| 24-06-18 | 208.57 | ▲0.54 | ▲0.26% |
| 24-06-17 | 208.03 | ▲2.12 | ▲1.03% |
| 24-06-14 | 205.91 | ▼-0.91 | ▼-0.44% |
| 24-06-13 | 206.82 | ▼-0.70 | ▼-0.34% |
| 24-06-12 | 207.52 | ▼-1.99 | ▼-0.95% |
| 24-06-11 | 209.51 | ▼-3.50 | ▼-1.64% |
| 24-06-10 | 213.01 | ▼-0.11 | ▼-0.05% |
| 24-06-07 | 213.12 | ▲3.76 | ▲1.8% |
| 24-06-06 | 209.36 | ▲0.74 | ▲0.35% |
| 24-06-05 | 208.62 | ▼-0.86 | ▼-0.41% |
| 24-06-04 | 209.48 | ▼-0.87 | ▼-0.41% |
| 24-06-03 | 210.35 | ▼-4.96 | ▼-2.3% |
| 24-05-31 | 215.31 | ▲2.79 | ▲1.31% |
| 24-05-30 | 212.52 | ▲2.59 | ▲1.23% |
| 24-05-29 | 209.93 | ▼-0.17 | ▼-0.08% |
| 24-05-28 | 210.10 | ▼-3.18 | ▼-1.49% |
| 24-05-24 | 213.28 | ▲1.32 | ▲0.62% |
| 24-05-23 | 211.96 | ▼-4.25 | ▼-1.97% |
| 24-05-22 | 216.21 | ▲0.19 | ▲0.09% |
| 24-05-21 | 216.02 | ▲0.44 | ▲0.2% |
| 24-05-20 | 215.58 | ▼-3.81 | ▼-1.74% |
| 24-05-17 | 219.39 | ▼-0.23 | ▼-0.1% |
| 24-05-16 | 219.62 | ▲5.19 | ▲2.42% |
| 24-05-15 | 214.43 | ▼-3.11 | ▼-1.43% |
| 24-05-14 | 217.54 | ▲0.85 | ▲0.39% |
| 24-05-13 | 216.69 | ▼-1.94 | ▼-0.89% |
| 24-05-10 | 218.63 | ▼-0.90 | ▼-0.41% |
| 24-05-09 | 219.53 | ▲1.94 | ▲0.89% |
| 24-05-08 | 217.59 | ▲0.42 | ▲0.19% |
| 24-05-07 | 217.17 | ▲1.41 | ▲0.65% |
| 24-05-06 | 215.76 | ▲1.83 | ▲0.86% |
| 24-05-03 | 213.93 | ▲0.86 | ▲0.4% |
| 24-05-01 | 213.07 | ▲0.91 | ▲0.43% |
| 24-04-30 | 212.16 | ▼-0.61 | ▼-0.29% |
| 24-04-29 | 212.77 | ▼-0.91 | ▼-0.43% |
| 24-04-26 | 213.68 | ▼-0.31 | ▼-0.14% |
| 24-04-25 | 213.99 | ▲0.34 | ▲0.16% |
| 24-04-24 | 213.65 | ▼-0.50 | ▼-0.23% |
| 24-04-23 | 214.15 | ▲0.17 | ▲0.08% |
| 24-04-22 | 213.98 | ▼-0.40 | ▼-0.19% |
| 24-04-19 | 214.38 | ▲4.19 | ▲1.99% |
| 24-04-18 | 210.19 | ▲3.34 | ▲1.61% |
| 24-04-17 | 206.85 | ▼-16.61 | ▼-7.43% |
| 24-04-16 | 223.46 | ▲1.99 | ▲0.9% |