[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
UniFirst : ( UNF:US )
172.94USD ▼ -1.67 (-0.96%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 172.94 | ▼-1.67 | ▼-0.96% |
| 25-04-15 | 174.61 | ▼-0.46 | ▼-0.26% |
| 25-04-14 | 175.07 | ▲0.92 | ▲0.53% |
| 25-04-11 | 174.15 | ▲4.16 | ▲2.45% |
| 25-04-10 | 169.99 | ▼-3.12 | ▼-1.8% |
| 25-04-09 | 173.11 | ▲11.25 | ▲6.95% |
| 25-04-08 | 161.86 | ▼-2.53 | ▼-1.54% |
| 25-04-07 | 164.39 | ▲0.98 | ▲0.6% |
| 25-04-04 | 163.41 | ▼-8.76 | ▼-5.09% |
| 25-04-03 | 172.17 | ▼-4.99 | ▼-2.82% |
| 25-04-02 | 177.16 | ▲1.80 | ▲1.03% |
| 25-04-01 | 175.36 | ▲1.36 | ▲0.78% |
| 25-03-31 | 174.00 | ▲0.10 | ▲0.06% |
| 25-03-28 | 173.90 | ▼-4.11 | ▼-2.31% |
| 25-03-27 | 178.01 | ▲7.14 | ▲4.18% |
| 25-03-26 | 170.87 | ▲1.46 | ▲0.86% |
| 25-03-25 | 169.41 | ▼-28.16 | ▼-14.25% |
| 25-03-24 | 197.57 | ▲0.35 | ▲0.18% |
| 25-03-21 | 197.22 | ▼-2.91 | ▼-1.45% |
| 25-03-20 | 200.13 | ▼-4.84 | ▼-2.36% |
| 25-03-19 | 204.97 | ▼-1.14 | ▼-0.55% |
| 25-03-18 | 206.11 | ▲0.65 | ▲0.32% |
| 25-03-17 | 205.46 | ▲0.95 | ▲0.46% |
| 25-03-14 | 204.51 | ▲1.95 | ▲0.96% |
| 25-03-13 | 202.56 | ▼-0.78 | ▼-0.38% |
| 25-03-12 | 203.34 | ▼-1.12 | ▼-0.55% |
| 25-03-11 | 204.46 | ▼-0.61 | ▼-0.3% |
| 25-03-10 | 205.07 | ▼-4.46 | ▼-2.13% |
| 25-03-07 | 209.53 | ▲0.24 | ▲0.11% |
| 25-03-06 | 209.29 | ▼-1.29 | ▼-0.61% |
| 25-03-05 | 210.58 | ▲3.57 | ▲1.72% |
| 25-03-04 | 207.01 | ▼-5.89 | ▼-2.77% |
| 25-03-03 | 212.90 | ▼-2.02 | ▼-0.94% |
| 25-02-28 | 214.92 | ▲5.03 | ▲2.4% |
| 25-02-27 | 209.89 | ▼-0.14 | ▼-0.07% |
| 25-02-26 | 210.03 | ▼-3.39 | ▼-1.59% |
| 25-02-25 | 213.42 | ▲3.15 | ▲1.5% |
| 25-02-24 | 210.27 | ▼-0.02 | ▼-0.01% |
| 25-02-21 | 210.29 | ▼-3.43 | ▼-1.6% |
| 25-02-20 | 213.72 | ▼-1.30 | ▼-0.6% |
| 25-02-19 | 215.02 | ▲4.01 | ▲1.9% |
| 25-02-18 | 211.01 | ▼-2.01 | ▼-0.94% |
| 25-02-14 | 213.02 | ▼-3.19 | ▼-1.48% |
| 25-02-13 | 216.21 | ▼-0.29 | ▼-0.13% |
| 25-02-12 | 216.50 | ▼-4.28 | ▼-1.94% |
| 25-02-11 | 220.78 | ▲0.78 | ▲0.35% |
| 25-02-10 | 220.00 | ▲0.61 | ▲0.28% |
| 25-02-07 | 219.39 | ▼-4.05 | ▼-1.81% |
| 25-02-06 | 223.44 | ▲1.33 | ▲0.6% |
| 25-02-05 | 222.11 | ▼-0.23 | ▼-0.1% |
| 25-02-04 | 222.34 | ▲7.03 | ▲3.27% |
| 25-02-03 | 215.31 | ▲0.99 | ▲0.46% |
| 25-01-31 | 214.32 | ▼-1.43 | ▼-0.66% |
| 25-01-30 | 215.75 | ▼-1.20 | ▼-0.55% |
| 25-01-29 | 216.95 | ▼-7.15 | ▼-3.19% |
| 25-01-28 | 224.10 | ▼-3.14 | ▼-1.38% |
| 25-01-27 | 227.24 | ▲6.96 | ▲3.16% |
| 25-01-24 | 220.28 | ▼-1.93 | ▼-0.87% |
| 25-01-23 | 222.21 | ▼-7.01 | ▼-3.06% |
| 25-01-22 | 229.22 | ▲2.47 | ▲1.09% |
| 25-01-21 | 226.75 | ▲4.29 | ▲1.93% |
| 25-01-17 | 222.46 | ▼-6.44 | ▼-2.81% |
| 25-01-16 | 228.90 | ▼-1.60 | ▼-0.69% |
| 25-01-15 | 230.50 | ▲5.50 | ▲2.44% |
| 25-01-14 | 225.00 | ▼-1.53 | ▼-0.68% |
| 25-01-13 | 226.53 | ▲5.83 | ▲2.64% |
| 25-01-10 | 220.70 | ▲6.22 | ▲2.9% |
| 25-01-08 | 214.48 | ▲9.79 | ▲4.78% |
| 25-01-07 | 204.69 | ▲35.36 | ▲20.88% |
| 25-01-06 | 169.33 | ▼-1.95 | ▼-1.14% |
| 25-01-03 | 171.28 | ▲0.96 | ▲0.56% |
| 25-01-02 | 170.32 | ▼-0.77 | ▼-0.45% |
| 24-12-31 | 171.09 | ▲0.09 | ▲0.05% |
| 24-12-30 | 171.00 | ▼-1.79 | ▼-1.04% |
| 24-12-27 | 172.79 | ▼-3.82 | ▼-2.16% |
| 24-12-26 | 176.61 | ▼-0.69 | ▼-0.39% |
| 24-12-24 | 177.30 | ▲0.97 | ▲0.55% |
| 24-12-23 | 176.33 | ▼-2.80 | ▼-1.56% |
| 24-12-20 | 179.13 | ▲1.86 | ▲1.05% |
| 24-12-19 | 177.27 | ▼-2.01 | ▼-1.12% |
| 24-12-18 | 179.28 | ▼-7.01 | ▼-3.76% |
| 24-12-17 | 186.29 | ▼-4.10 | ▼-2.15% |
| 24-12-16 | 190.39 | ▲0.34 | ▲0.18% |
| 24-12-13 | 190.05 | ▼-2.66 | ▼-1.38% |
| 24-12-12 | 192.71 | ▼-3.42 | ▼-1.74% |
| 24-12-11 | 196.13 | ▲1.65 | ▲0.85% |
| 24-12-10 | 194.48 | ▼-0.22 | ▼-0.11% |
| 24-12-09 | 194.70 | ▼-1.79 | ▼-0.91% |
| 24-12-06 | 196.49 | ▲0.11 | ▲0.06% |
| 24-12-05 | 196.38 | ▼-3.94 | ▼-1.97% |
| 24-12-04 | 200.32 | ▲0.73 | ▲0.37% |
| 24-12-03 | 199.59 | ▼-1.58 | ▼-0.79% |
| 24-12-02 | 201.17 | ▲0.30 | ▲0.15% |
| 24-11-29 | 200.87 | ▼-1.97 | ▼-0.97% |
| 24-11-27 | 202.84 | ▼-3.38 | ▼-1.64% |
| 24-11-26 | 206.22 | ▲1.64 | ▲0.8% |
| 24-11-25 | 204.58 | ▲4.35 | ▲2.17% |
| 24-11-22 | 200.23 | ▲4.16 | ▲2.12% |
| 24-11-21 | 196.07 | ▲4.44 | ▲2.32% |
| 24-11-20 | 191.63 | ▼-1.20 | ▼-0.62% |
| 24-11-19 | 192.83 | ▼-2.61 | ▼-1.34% |
| 24-11-18 | 195.44 | ▼-0.58 | ▼-0.3% |
| 24-11-15 | 196.02 | ▼-0.95 | ▼-0.48% |
| 24-11-14 | 196.97 | ▼-2.00 | ▼-1.01% |
| 24-11-13 | 198.97 | ▼-1.26 | ▼-0.63% |
| 24-11-12 | 200.23 | ▼-3.50 | ▼-1.72% |
| 24-11-11 | 203.73 | ▲3.00 | ▲1.49% |
| 24-11-08 | 200.73 | ▲4.99 | ▲2.55% |
| 24-11-07 | 195.74 | ▼-2.81 | ▼-1.42% |
| 24-11-06 | 198.55 | ▲16.79 | ▲9.24% |
| 24-11-05 | 181.76 | ▲2.23 | ▲1.24% |
| 24-11-04 | 179.53 | ▼-0.35 | ▼-0.19% |
| 24-11-01 | 179.88 | ▲0.07 | ▲0.04% |
| 24-10-31 | 179.81 | ▼-4.50 | ▼-2.44% |
| 24-10-30 | 184.31 | ▼-0.96 | ▼-0.52% |
| 24-10-29 | 185.27 | ▼-0.65 | ▼-0.35% |
| 24-10-28 | 185.92 | ▼-1.09 | ▼-0.58% |
| 24-10-25 | 187.01 | ▼-2.10 | ▼-1.11% |
| 24-10-24 | 189.11 | ▲5.11 | ▲2.78% |
| 24-10-23 | 184.00 | ▼-5.93 | ▼-3.12% |
| 24-10-22 | 189.93 | ▼-0.64 | ▼-0.34% |
| 24-10-21 | 190.57 | ▼-2.98 | ▼-1.54% |
| 24-10-18 | 193.55 | ▼-0.34 | ▼-0.18% |
| 24-10-17 | 193.89 | ▲0.02 | ▲0.01% |
| 24-10-16 | 193.87 | ▲3.25 | ▲1.7% |
| 24-10-15 | 190.62 | ▲1.54 | ▲0.81% |
| 24-10-14 | 189.08 | ▲0.47 | ▲0.25% |
| 24-10-11 | 188.61 | ▲4.07 | ▲2.21% |
| 24-10-10 | 184.54 | ▼-3.09 | ▼-1.65% |
| 24-10-09 | 187.63 | ▲0.20 | ▲0.11% |
| 24-10-08 | 187.43 | ▼-2.18 | ▼-1.15% |
| 24-10-07 | 189.61 | ▼-7.13 | ▼-3.62% |
| 24-10-04 | 196.74 | ▼-0.27 | ▼-0.14% |
| 24-10-03 | 197.01 | ▼-2.82 | ▼-1.41% |
| 24-10-02 | 199.83 | ▲6.27 | ▲3.24% |
| 24-10-01 | 193.56 | ▼-5.09 | ▼-2.56% |
| 24-09-30 | 198.65 | ▲6.26 | ▲3.25% |
| 24-09-27 | 192.39 | ▲0.70 | ▲0.37% |
| 24-09-26 | 191.69 | ▲1.58 | ▲0.83% |
| 24-09-25 | 190.11 | ▲0.43 | ▲0.23% |
| 24-09-24 | 189.68 | ▲0.77 | ▲0.41% |
| 24-09-23 | 188.91 | ▲0.71 | ▲0.38% |
| 24-09-20 | 188.20 | ▼-1.55 | ▼-0.82% |
| 24-09-19 | 189.75 | ▲1.26 | ▲0.67% |
| 24-09-18 | 188.49 | -0.00 | -0% |
| 24-09-17 | 188.49 | ▲0.24 | ▲0.13% |
| 24-09-16 | 188.25 | ▼-0.80 | ▼-0.42% |
| 24-09-13 | 189.05 | ▲2.56 | ▲1.37% |
| 24-09-12 | 186.49 | ▲3.49 | ▲1.91% |
| 24-09-11 | 183.00 | ▲0.16 | ▲0.09% |
| 24-09-10 | 182.84 | ▲3.68 | ▲2.05% |
| 24-09-09 | 179.16 | ▼-3.00 | ▼-1.65% |
| 24-09-06 | 182.16 | ▼-4.47 | ▼-2.4% |
| 24-09-05 | 186.63 | ▲0.79 | ▲0.43% |
| 24-09-04 | 185.84 | ▼-0.22 | ▼-0.12% |
| 24-09-03 | 186.06 | ▼-3.63 | ▼-1.91% |
| 24-08-30 | 189.69 | ▲0.42 | ▲0.22% |
| 24-08-29 | 189.27 | ▲1.27 | ▲0.68% |
| 24-08-28 | 188.00 | ▼-0.28 | ▼-0.15% |
| 24-08-27 | 188.28 | ▲0.43 | ▲0.23% |
| 24-08-26 | 187.85 | ▲0.51 | ▲0.27% |
| 24-08-23 | 187.34 | ▲2.71 | ▲1.47% |
| 24-08-22 | 184.63 | ▼-0.54 | ▼-0.29% |
| 24-08-21 | 185.17 | ▲1.79 | ▲0.98% |
| 24-08-20 | 183.38 | ▼-3.07 | ▼-1.65% |
| 24-08-19 | 186.45 | ▲1.90 | ▲1.03% |
| 24-08-16 | 184.55 | ▲0.10 | ▲0.05% |
| 24-08-15 | 184.45 | ▲2.90 | ▲1.6% |
| 24-08-14 | 181.55 | ▼-2.15 | ▼-1.17% |
| 24-08-13 | 183.70 | ▲1.90 | ▲1.05% |
| 24-08-12 | 181.80 | ▼-2.23 | ▼-1.21% |
| 24-08-09 | 184.03 | ▼-0.40 | ▼-0.22% |
| 24-08-08 | 184.43 | ▲3.11 | ▲1.72% |
| 24-08-07 | 181.32 | ▼-1.91 | ▼-1.04% |
| 24-08-06 | 183.23 | ▼-0.09 | ▼-0.05% |
| 24-08-05 | 183.32 | ▼-5.80 | ▼-3.07% |
| 24-08-02 | 189.12 | ▼-2.61 | ▼-1.36% |
| 24-08-01 | 191.73 | ▼-2.81 | ▼-1.44% |
| 24-07-31 | 194.54 | ▲0.22 | ▲0.11% |
| 24-07-30 | 194.32 | ▲1.85 | ▲0.96% |
| 24-07-29 | 192.47 | ▲1.22 | ▲0.64% |
| 24-07-26 | 191.25 | ▼-1.03 | ▼-0.54% |
| 24-07-25 | 192.28 | ▲6.45 | ▲3.47% |
| 24-07-24 | 185.83 | ▼-3.31 | ▼-1.75% |
| 24-07-23 | 189.14 | ▲1.75 | ▲0.93% |
| 24-07-22 | 187.39 | ▲2.09 | ▲1.13% |
| 24-07-19 | 185.30 | ▲4.11 | ▲2.27% |
| 24-07-18 | 181.19 | ▼-3.69 | ▼-2% |
| 24-07-17 | 184.88 | ▲2.35 | ▲1.29% |
| 24-07-16 | 182.53 | ▲8.42 | ▲4.84% |
| 24-07-15 | 174.11 | ▲3.03 | ▲1.77% |
| 24-07-12 | 171.08 | ▲0.46 | ▲0.27% |
| 24-07-11 | 170.62 | ▲4.42 | ▲2.66% |
| 24-07-10 | 166.20 | ▲1.86 | ▲1.13% |
| 24-07-09 | 164.34 | ▼-4.81 | ▼-2.84% |
| 24-07-08 | 169.15 | ▲1.57 | ▲0.94% |
| 24-07-05 | 167.58 | ▼-1.25 | ▼-0.74% |
| 24-07-03 | 168.83 | ▼-2.26 | ▼-1.32% |
| 24-07-02 | 171.09 | ▼-0.58 | ▼-0.34% |
| 24-07-01 | 171.67 | ▲0.14 | ▲0.08% |
| 24-06-28 | 171.53 | ▲0.11 | ▲0.06% |
| 24-06-27 | 171.42 | ▼-4.62 | ▼-2.62% |
| 24-06-26 | 176.04 | ▲21.57 | ▲13.96% |
| 24-06-25 | 154.47 | ▼-2.34 | ▼-1.49% |
| 24-06-24 | 156.81 | ▲3.40 | ▲2.22% |
| 24-06-21 | 153.41 | ▲0.32 | ▲0.21% |
| 24-06-20 | 153.09 | ▲0.35 | ▲0.23% |
| 24-06-18 | 152.74 | ▼-3.12 | ▼-2% |
| 24-06-17 | 155.86 | ▲3.36 | ▲2.2% |
| 24-06-14 | 152.50 | ▼-0.73 | ▼-0.48% |
| 24-06-13 | 153.23 | ▼-2.22 | ▼-1.43% |
| 24-06-12 | 155.45 | ▲1.80 | ▲1.17% |
| 24-06-11 | 153.65 | ▲2.53 | ▲1.67% |
| 24-06-10 | 151.12 | ▼-2.53 | ▼-1.65% |
| 24-06-07 | 153.65 | ▼-2.76 | ▼-1.76% |
| 24-06-06 | 156.41 | ▼-1.82 | ▼-1.15% |
| 24-06-05 | 158.23 | ▼-0.32 | ▼-0.2% |
| 24-06-04 | 158.55 | ▼-0.21 | ▼-0.13% |
| 24-06-03 | 158.76 | ▲0.16 | ▲0.1% |
| 24-05-31 | 158.60 | ▲0.17 | ▲0.11% |
| 24-05-30 | 158.43 | ▼-0.24 | ▼-0.15% |
| 24-05-29 | 158.67 | ▼-3.62 | ▼-2.23% |
| 24-05-28 | 162.29 | ▼-0.22 | ▼-0.14% |
| 24-05-24 | 162.51 | ▼-0.50 | ▼-0.31% |
| 24-05-23 | 163.01 | ▼-3.19 | ▼-1.92% |
| 24-05-22 | 166.20 | ▲1.95 | ▲1.19% |
| 24-05-21 | 164.25 | ▲0.11 | ▲0.07% |
| 24-05-20 | 164.14 | ▼-2.90 | ▼-1.74% |
| 24-05-17 | 167.04 | ▲0.33 | ▲0.2% |
| 24-05-16 | 166.71 | ▲1.09 | ▲0.66% |
| 24-05-15 | 165.62 | ▼-0.53 | ▼-0.32% |
| 24-05-14 | 166.15 | ▲0.60 | ▲0.36% |
| 24-05-13 | 165.55 | ▼-0.65 | ▼-0.39% |
| 24-05-10 | 166.20 | ▼-0.64 | ▼-0.38% |
| 24-05-09 | 166.84 | ▲2.57 | ▲1.56% |
| 24-05-08 | 164.27 | ▲1.23 | ▲0.75% |
| 24-05-07 | 163.04 | ▲1.66 | ▲1.03% |
| 24-05-06 | 161.38 | ▲1.78 | ▲1.12% |
| 24-05-03 | 159.60 | ▲2.52 | ▲1.6% |
| 24-05-02 | 157.08 | ▼-4.39 | ▼-2.72% |
| 24-05-01 | 161.47 | ▲1.34 | ▲0.84% |
| 24-04-30 | 160.13 | ▼-2.81 | ▼-1.72% |
| 24-04-29 | 162.94 | ▼-1.30 | ▼-0.79% |
| 24-04-26 | 164.24 | ▲0.42 | ▲0.26% |
| 24-04-25 | 163.82 | ▼-1.48 | ▼-0.9% |
| 24-04-24 | 165.30 | ▼-0.13 | ▼-0.08% |
| 24-04-23 | 165.43 | ▲5.15 | ▲3.21% |
| 24-04-22 | 160.28 | ▲1.77 | ▲1.12% |
| 24-04-19 | 158.51 | ▲2.60 | ▲1.67% |
| 24-04-18 | 155.91 | ▼-0.25 | ▼-0.16% |
| 24-04-17 | 156.16 | ▼-1.13 | ▼-0.72% |