[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
Urban Outfitters : ( URBN:US )
51.41USD ▲ 0.57 (1.12%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 51.41 | ▲0.57 | ▲1.12% |
| 25-04-24 | 50.84 | ▲0.60 | ▲1.19% |
| 25-04-23 | 50.24 | ▲0.24 | ▲0.48% |
| 25-04-22 | 50.00 | ▲2.09 | ▲4.36% |
| 25-04-21 | 47.91 | ▼-1.57 | ▼-3.17% |
| 25-04-17 | 49.48 | ▲1.78 | ▲3.73% |
| 25-04-16 | 47.70 | ▼-0.61 | ▼-1.26% |
| 25-04-15 | 48.31 | ▲0.14 | ▲0.29% |
| 25-04-14 | 48.17 | ▲1.42 | ▲3.04% |
| 25-04-11 | 46.75 | ▼-1.67 | ▼-3.45% |
| 25-04-10 | 48.42 | ▼-2.03 | ▼-4.02% |
| 25-04-09 | 50.45 | ▲7.21 | ▲16.67% |
| 25-04-08 | 43.24 | ▼-2.89 | ▼-6.26% |
| 25-04-07 | 46.13 | ▼-0.48 | ▼-1.03% |
| 25-04-04 | 46.61 | ▲1.37 | ▲3.03% |
| 25-04-03 | 45.24 | ▼-10.18 | ▼-18.37% |
| 25-04-02 | 55.42 | ▲2.35 | ▲4.43% |
| 25-04-01 | 53.07 | ▲0.67 | ▲1.28% |
| 25-03-31 | 52.40 | ▲0.92 | ▲1.79% |
| 25-03-28 | 51.48 | ▼-0.34 | ▼-0.66% |
| 25-03-27 | 51.82 | ▼-0.79 | ▼-1.5% |
| 25-03-26 | 52.61 | ▼-0.56 | ▼-1.05% |
| 25-03-25 | 53.17 | ▼-0.41 | ▼-0.77% |
| 25-03-24 | 53.58 | ▲4.45 | ▲9.06% |
| 25-03-21 | 49.13 | ▲0.18 | ▲0.37% |
| 25-03-20 | 48.95 | ▼-0.33 | ▼-0.67% |
| 25-03-19 | 49.28 | ▲0.25 | ▲0.51% |
| 25-03-18 | 49.03 | ▼-0.11 | ▼-0.22% |
| 25-03-17 | 49.14 | ▲0.33 | ▲0.68% |
| 25-03-14 | 48.81 | ▼-1.06 | ▼-2.13% |
| 25-03-13 | 49.87 | ▼-3.10 | ▼-5.85% |
| 25-03-12 | 52.97 | ▼-1.26 | ▼-2.32% |
| 25-03-11 | 54.23 | ▼-0.42 | ▼-0.77% |
| 25-03-10 | 54.65 | ▲1.09 | ▲2.04% |
| 25-03-07 | 53.56 | ▼-0.54 | ▼-1% |
| 25-03-06 | 54.10 | ▼-3.24 | ▼-5.65% |
| 25-03-05 | 57.34 | ▲0.57 | ▲1% |
| 25-03-04 | 56.77 | ▼-2.09 | ▼-3.55% |
| 25-03-03 | 58.86 | ▲0.67 | ▲1.15% |
| 25-02-28 | 58.19 | ▲0.94 | ▲1.64% |
| 25-02-27 | 57.25 | ▲4.33 | ▲8.18% |
| 25-02-26 | 52.92 | ▲0.29 | ▲0.55% |
| 25-02-25 | 52.63 | ▼-1.38 | ▼-2.56% |
| 25-02-24 | 54.01 | ▲1.21 | ▲2.29% |
| 25-02-21 | 52.80 | ▼-1.92 | ▼-3.51% |
| 25-02-20 | 54.72 | ▼-1.13 | ▼-2.02% |
| 25-02-19 | 55.85 | ▼-1.55 | ▼-2.7% |
| 25-02-18 | 57.40 | ▲1.39 | ▲2.48% |
| 25-02-14 | 56.01 | ▼-0.32 | ▼-0.57% |
| 25-02-13 | 56.33 | ▲0.35 | ▲0.63% |
| 25-02-12 | 55.98 | ▲0.44 | ▲0.79% |
| 25-02-11 | 55.54 | ▼-0.50 | ▼-0.89% |
| 25-02-10 | 56.04 | ▼-0.56 | ▼-0.99% |
| 25-02-07 | 56.60 | ▼-1.00 | ▼-1.74% |
| 25-02-06 | 57.60 | ▲0.73 | ▲1.28% |
| 25-02-05 | 56.87 | ▲1.60 | ▲2.89% |
| 25-02-04 | 55.27 | ▲1.59 | ▲2.96% |
| 25-02-03 | 53.68 | ▼-1.74 | ▼-3.14% |
| 25-01-31 | 55.42 | ▼-1.00 | ▼-1.77% |
| 25-01-30 | 56.42 | ▲1.55 | ▲2.82% |
| 25-01-29 | 54.87 | ▼-0.50 | ▼-0.9% |
| 25-01-28 | 55.37 | ▲0.68 | ▲1.24% |
| 25-01-27 | 54.69 | ▼-3.45 | ▼-5.93% |
| 25-01-24 | 58.14 | ▼-0.90 | ▼-1.52% |
| 25-01-23 | 59.04 | ▲0.14 | ▲0.24% |
| 25-01-22 | 58.90 | ▼-1.54 | ▼-2.55% |
| 25-01-21 | 60.44 | ▲5.43 | ▲9.87% |
| 25-01-17 | 55.01 | ▲1.80 | ▲3.38% |
| 25-01-16 | 53.21 | ▼-1.41 | ▼-2.58% |
| 25-01-15 | 54.62 | ▼-1.25 | ▼-2.24% |
| 25-01-14 | 55.87 | ▲0.05 | ▲0.09% |
| 25-01-13 | 55.82 | ▼-1.14 | ▼-2% |
| 25-01-10 | 56.96 | ▼-0.14 | ▼-0.25% |
| 25-01-08 | 57.10 | ▲0.41 | ▲0.72% |
| 25-01-07 | 56.69 | ▼-1.75 | ▼-2.99% |
| 25-01-06 | 58.44 | ▲0.89 | ▲1.55% |
| 25-01-03 | 57.55 | ▲0.71 | ▲1.25% |
| 25-01-02 | 56.84 | ▲1.96 | ▲3.57% |
| 24-12-31 | 54.88 | ▼-0.30 | ▼-0.54% |
| 24-12-30 | 55.18 | ▼-0.63 | ▼-1.13% |
| 24-12-27 | 55.81 | ▲0.10 | ▲0.18% |
| 24-12-26 | 55.71 | ▲1.16 | ▲2.13% |
| 24-12-24 | 54.55 | ▼-0.10 | ▼-0.18% |
| 24-12-23 | 54.65 | ▼-0.44 | ▼-0.8% |
| 24-12-20 | 55.09 | ▲1.35 | ▲2.51% |
| 24-12-19 | 53.74 | ▲0.70 | ▲1.32% |
| 24-12-18 | 53.04 | ▼-2.10 | ▼-3.81% |
| 24-12-17 | 55.14 | ▲0.42 | ▲0.77% |
| 24-12-16 | 54.72 | ▲2.28 | ▲4.35% |
| 24-12-13 | 52.44 | ▲0.67 | ▲1.29% |
| 24-12-12 | 51.77 | ▲0.20 | ▲0.39% |
| 24-12-11 | 51.57 | ▲1.02 | ▲2.02% |
| 24-12-10 | 50.55 | ▲1.33 | ▲2.7% |
| 24-12-09 | 49.22 | ▼-0.76 | ▼-1.52% |
| 24-12-06 | 49.98 | ▼-0.68 | ▼-1.34% |
| 24-12-05 | 50.66 | ▼-1.89 | ▼-3.6% |
| 24-12-04 | 52.55 | ▲1.85 | ▲3.65% |
| 24-12-03 | 50.70 | ▼-0.35 | ▼-0.69% |
| 24-12-02 | 51.05 | ▲2.32 | ▲4.76% |
| 24-11-29 | 48.73 | ▲1.24 | ▲2.61% |
| 24-11-27 | 47.49 | ▲7.35 | ▲18.31% |
| 24-11-26 | 40.14 | ▼-0.32 | ▼-0.79% |
| 24-11-25 | 40.46 | ▲1.48 | ▲3.8% |
| 24-11-22 | 38.98 | ▲1.62 | ▲4.34% |
| 24-11-21 | 37.36 | ▲0.45 | ▲1.22% |
| 24-11-20 | 36.91 | ▼-0.71 | ▼-1.89% |
| 24-11-19 | 37.62 | ▼-0.78 | ▼-2.03% |
| 24-11-18 | 38.40 | ▲0.18 | ▲0.47% |
| 24-11-15 | 38.22 | ▼-0.62 | ▼-1.6% |
| 24-11-14 | 38.84 | ▼-0.42 | ▼-1.07% |
| 24-11-13 | 39.26 | ▲0.53 | ▲1.37% |
| 24-11-12 | 38.73 | ▼-0.20 | ▼-0.51% |
| 24-11-11 | 38.93 | ▲1.21 | ▲3.21% |
| 24-11-08 | 37.72 | ▲0.41 | ▲1.1% |
| 24-11-07 | 37.31 | ▲1.05 | ▲2.9% |
| 24-11-06 | 36.26 | ▼-0.08 | ▼-0.22% |
| 24-11-05 | 36.34 | ▲0.26 | ▲0.72% |
| 24-11-04 | 36.08 | ▲0.39 | ▲1.09% |
| 24-11-01 | 35.69 | ▼-0.26 | ▼-0.72% |
| 24-10-31 | 35.95 | ▼-0.57 | ▼-1.56% |
| 24-10-30 | 36.52 | ▼-0.04 | ▼-0.11% |
| 24-10-29 | 36.56 | ▼-0.25 | ▼-0.68% |
| 24-10-28 | 36.81 | ▲1.64 | ▲4.66% |
| 24-10-25 | 35.17 | ▲0.21 | ▲0.6% |
| 24-10-24 | 34.96 | ▼-0.28 | ▼-0.79% |
| 24-10-23 | 35.24 | ▼-0.83 | ▼-2.3% |
| 24-10-22 | 36.07 | ▼-0.62 | ▼-1.69% |
| 24-10-21 | 36.69 | ▼-0.65 | ▼-1.74% |
| 24-10-18 | 37.34 | ▼-0.22 | ▼-0.59% |
| 24-10-17 | 37.56 | ▲0.03 | ▲0.08% |
| 24-10-16 | 37.53 | ▲0.25 | ▲0.67% |
| 24-10-15 | 37.28 | ▲0.43 | ▲1.17% |
| 24-10-14 | 36.85 | ▲0.55 | ▲1.52% |
| 24-10-11 | 36.30 | ▲0.33 | ▲0.92% |
| 24-10-10 | 35.97 | ▼-0.22 | ▼-0.61% |
| 24-10-09 | 36.19 | ▼-0.53 | ▼-1.44% |
| 24-10-08 | 36.72 | ▲0.26 | ▲0.71% |
| 24-10-07 | 36.46 | ▼-0.80 | ▼-2.15% |
| 24-10-04 | 37.26 | ▲1.40 | ▲3.9% |
| 24-10-03 | 35.86 | ▼-0.96 | ▼-2.61% |
| 24-10-02 | 36.82 | ▼-0.58 | ▼-1.55% |
| 24-10-01 | 37.40 | ▼-0.91 | ▼-2.38% |
| 24-09-30 | 38.31 | ▼-0.01 | ▼-0.03% |
| 24-09-27 | 38.32 | ▲0.63 | ▲1.67% |
| 24-09-26 | 37.69 | ▲0.43 | ▲1.15% |
| 24-09-25 | 37.26 | ▼-1.23 | ▼-3.2% |
| 24-09-24 | 38.49 | ▲1.21 | ▲3.25% |
| 24-09-23 | 37.28 | ▲0.51 | ▲1.39% |
| 24-09-20 | 36.77 | ▼-0.75 | ▼-2% |
| 24-09-19 | 37.52 | ▼-0.12 | ▼-0.32% |
| 24-09-18 | 37.64 | ▲0.35 | ▲0.94% |
| 24-09-17 | 37.29 | ▲0.63 | ▲1.72% |
| 24-09-16 | 36.66 | ▲0.63 | ▲1.75% |
| 24-09-13 | 36.03 | ▲0.85 | ▲2.42% |
| 24-09-12 | 35.18 | ▲0.75 | ▲2.18% |
| 24-09-11 | 34.43 | ▲0.08 | ▲0.23% |
| 24-09-10 | 34.35 | ▼-1.11 | ▼-3.13% |
| 24-09-09 | 35.46 | ▲0.03 | ▲0.08% |
| 24-09-06 | 35.43 | ▼-0.78 | ▼-2.15% |
| 24-09-05 | 36.21 | ▼-1.16 | ▼-3.1% |
| 24-09-04 | 37.37 | ▲1.39 | ▲3.86% |
| 24-09-03 | 35.98 | ▼-0.34 | ▼-0.94% |
| 24-08-30 | 36.32 | ▼-0.32 | ▼-0.87% |
| 24-08-29 | 36.64 | ▼-0.02 | ▼-0.05% |
| 24-08-28 | 36.66 | ▼-0.35 | ▼-0.95% |
| 24-08-27 | 37.01 | ▼-0.32 | ▼-0.86% |
| 24-08-26 | 37.33 | ▼-1.26 | ▼-3.27% |
| 24-08-23 | 38.59 | ▲1.08 | ▲2.88% |
| 24-08-22 | 37.51 | ▼-3.97 | ▼-9.57% |
| 24-08-21 | 41.48 | ▲1.24 | ▲3.08% |
| 24-08-20 | 40.24 | ▼-0.93 | ▼-2.26% |
| 24-08-19 | 41.17 | ▲0.43 | ▲1.06% |
| 24-08-16 | 40.74 | ▲0.86 | ▲2.16% |
| 24-08-15 | 39.88 | ▲0.36 | ▲0.91% |
| 24-08-14 | 39.52 | ▼-1.33 | ▼-3.26% |
| 24-08-13 | 40.85 | ▲0.32 | ▲0.79% |
| 24-08-12 | 40.53 | ▼-0.14 | ▼-0.34% |
| 24-08-09 | 40.67 | ▲0.64 | ▲1.6% |
| 24-08-08 | 40.03 | ▲1.16 | ▲2.98% |
| 24-08-07 | 38.87 | ▼-1.15 | ▼-2.87% |
| 24-08-06 | 40.02 | ▲0.17 | ▲0.43% |
| 24-08-05 | 39.85 | ▼-1.56 | ▼-3.77% |
| 24-08-02 | 41.41 | ▼-2.85 | ▼-6.44% |
| 24-08-01 | 44.26 | ▼-1.79 | ▼-3.89% |
| 24-07-31 | 46.05 | ▼-0.68 | ▼-1.46% |
| 24-07-30 | 46.73 | ▲0.38 | ▲0.82% |
| 24-07-29 | 46.35 | ▼-0.23 | ▼-0.49% |
| 24-07-26 | 46.58 | ▲1.38 | ▲3.05% |
| 24-07-25 | 45.20 | ▲0.30 | ▲0.67% |
| 24-07-24 | 44.90 | ▼-1.68 | ▼-3.61% |
| 24-07-23 | 46.58 | ▲0.39 | ▲0.84% |
| 24-07-22 | 46.19 | ▼-0.24 | ▼-0.52% |
| 24-07-19 | 46.43 | ▲0.27 | ▲0.58% |
| 24-07-18 | 46.16 | -0.00 | -0% |
| 24-07-17 | 46.16 | ▼-1.16 | ▼-2.45% |
| 24-07-16 | 47.32 | ▲1.53 | ▲3.34% |
| 24-07-15 | 45.79 | ▼-0.88 | ▼-1.89% |
| 24-07-12 | 46.67 | ▼-1.39 | ▼-2.89% |
| 24-07-11 | 48.06 | ▲3.69 | ▲8.32% |
| 24-07-10 | 44.37 | ▲1.28 | ▲2.97% |
| 24-07-09 | 43.09 | ▼-0.57 | ▼-1.31% |
| 24-07-08 | 43.66 | ▲0.96 | ▲2.25% |
| 24-07-05 | 42.70 | ▼-0.46 | ▼-1.07% |
| 24-07-03 | 43.16 | ▲0.41 | ▲0.96% |
| 24-07-02 | 42.75 | ▲0.20 | ▲0.47% |
| 24-07-01 | 42.55 | ▲1.50 | ▲3.65% |
| 24-06-28 | 41.05 | ▼-1.61 | ▼-3.77% |
| 24-06-27 | 42.66 | ▼-0.66 | ▼-1.52% |
| 24-06-26 | 43.32 | ▼-1.04 | ▼-2.34% |
| 24-06-25 | 44.36 | ▼-0.68 | ▼-1.51% |
| 24-06-24 | 45.04 | ▼-0.34 | ▼-0.75% |
| 24-06-21 | 45.38 | ▲1.11 | ▲2.51% |
| 24-06-20 | 44.27 | ▼-0.84 | ▼-1.86% |
| 24-06-18 | 45.11 | ▲0.63 | ▲1.42% |
| 24-06-17 | 44.48 | ▲1.63 | ▲3.8% |
| 24-06-14 | 42.85 | ▼-0.56 | ▼-1.29% |
| 24-06-13 | 43.41 | ▼-0.27 | ▼-0.62% |
| 24-06-12 | 43.68 | ▲0.96 | ▲2.25% |
| 24-06-11 | 42.72 | ▲0.02 | ▲0.05% |
| 24-06-10 | 42.70 | ▲1.29 | ▲3.12% |
| 24-06-07 | 41.41 | ▲0.07 | ▲0.17% |
| 24-06-06 | 41.34 | ▲0.22 | ▲0.54% |
| 24-06-05 | 41.12 | ▼-0.57 | ▼-1.37% |
| 24-06-04 | 41.69 | ▼-1.30 | ▼-3.02% |
| 24-06-03 | 42.99 | ▲1.28 | ▲3.07% |
| 24-05-31 | 41.71 | ▲0.12 | ▲0.29% |
| 24-05-30 | 41.59 | ▲0.37 | ▲0.9% |
| 24-05-29 | 41.22 | ▼-0.51 | ▼-1.22% |
| 24-05-28 | 41.73 | ▼-0.02 | ▼-0.05% |
| 24-05-24 | 41.75 | ▲1.43 | ▲3.55% |
| 24-05-23 | 40.32 | ▲0.90 | ▲2.28% |
| 24-05-22 | 39.42 | ▼-1.90 | ▼-4.6% |
| 24-05-21 | 41.32 | ▼-0.14 | ▼-0.34% |
| 24-05-20 | 41.46 | ▲0.26 | ▲0.63% |
| 24-05-17 | 41.20 | ▼-0.39 | ▼-0.94% |
| 24-05-16 | 41.59 | ▲0.03 | ▲0.07% |
| 24-05-15 | 41.56 | ▼-0.43 | ▼-1.02% |
| 24-05-14 | 41.99 | ▲0.37 | ▲0.89% |
| 24-05-13 | 41.62 | ▲0.40 | ▲0.97% |
| 24-05-10 | 41.22 | ▲0.01 | ▲0.02% |
| 24-05-09 | 41.21 | ▲0.36 | ▲0.88% |
| 24-05-08 | 40.85 | ▼-0.17 | ▼-0.41% |
| 24-05-07 | 41.02 | ▼-0.04 | ▼-0.1% |
| 24-05-06 | 41.06 | ▲1.08 | ▲2.7% |
| 24-05-03 | 39.98 | ▲0.58 | ▲1.47% |
| 24-05-02 | 39.40 | ▲0.92 | ▲2.39% |
| 24-05-01 | 38.48 | ▼-0.46 | ▼-1.18% |
| 24-04-30 | 38.94 | ▼-1.15 | ▼-2.87% |