[중국증시 주간 포인트] 3월 LPR, 中 국무원 내수진작 기자회견, 2월 생산∙소비∙투자 지표, 美 FOMC 회의, 엔비디아 'GTC 2025', 화웨이 신제품 발표회
무료
Visa : 비자 ( V:US )
313.48USD ▼ -25.72 (-7.58%)
2025-04-04
최근 1년 일별 시세
(2025-04-04 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-04 | 313.48 | ▼-25.72 | ▼-7.58% |
| 25-04-03 | 339.20 | ▼-7.21 | ▼-2.08% |
| 25-04-02 | 346.41 | ▼-0.41 | ▼-0.12% |
| 25-04-01 | 346.82 | ▼-3.82 | ▼-1.09% |
| 25-03-31 | 350.64 | ▲7.93 | ▲2.31% |
| 25-03-28 | 342.71 | ▼-7.16 | ▼-2.05% |
| 25-03-27 | 349.87 | ▲5.80 | ▲1.69% |
| 25-03-26 | 344.07 | ▼-0.80 | ▼-0.23% |
| 25-03-25 | 344.87 | ▲0.93 | ▲0.27% |
| 25-03-24 | 343.94 | ▲7.38 | ▲2.19% |
| 25-03-21 | 336.56 | ▼-2.93 | ▼-0.86% |
| 25-03-20 | 339.49 | ▼-0.40 | ▼-0.12% |
| 25-03-19 | 339.89 | ▲5.61 | ▲1.68% |
| 25-03-18 | 334.28 | ▼-0.16 | ▼-0.05% |
| 25-03-17 | 334.44 | ▲2.72 | ▲0.82% |
| 25-03-14 | 331.72 | ▲3.71 | ▲1.13% |
| 25-03-13 | 328.01 | ▼-4.81 | ▼-1.45% |
| 25-03-12 | 332.82 | ▲0.76 | ▲0.23% |
| 25-03-11 | 332.06 | ▼-9.03 | ▼-2.65% |
| 25-03-10 | 341.09 | ▼-4.71 | ▼-1.36% |
| 25-03-07 | 345.80 | ▲2.00 | ▲0.58% |
| 25-03-06 | 343.80 | ▼-8.94 | ▼-2.53% |
| 25-03-05 | 352.74 | ▲0.79 | ▲0.22% |
| 25-03-04 | 351.95 | ▼-9.95 | ▼-2.75% |
| 25-03-03 | 361.90 | ▼-1.11 | ▼-0.31% |
| 25-02-28 | 363.01 | ▲7.47 | ▲2.1% |
| 25-02-27 | 355.54 | ▲5.01 | ▲1.43% |
| 25-02-26 | 350.53 | ▼-1.63 | ▼-0.46% |
| 25-02-25 | 352.16 | ▲2.68 | ▲0.77% |
| 25-02-24 | 349.48 | ▲1.16 | ▲0.33% |
| 25-02-21 | 348.32 | ▼-2.16 | ▼-0.62% |
| 25-02-20 | 350.48 | ▼-4.58 | ▼-1.29% |
| 25-02-19 | 355.06 | ▼-1.01 | ▼-0.28% |
| 25-02-18 | 356.07 | ▲2.31 | ▲0.65% |
| 25-02-14 | 353.76 | ▼-1.78 | ▼-0.5% |
| 25-02-13 | 355.54 | ▲4.27 | ▲1.22% |
| 25-02-12 | 351.27 | ▲0.52 | ▲0.15% |
| 25-02-11 | 350.75 | ▼-0.48 | ▼-0.14% |
| 25-02-10 | 351.23 | ▲3.10 | ▲0.89% |
| 25-02-07 | 348.13 | ▲0.74 | ▲0.21% |
| 25-02-06 | 347.39 | ▼-1.77 | ▼-0.51% |
| 25-02-05 | 349.16 | ▲3.67 | ▲1.06% |
| 25-02-04 | 345.49 | ▼-0.42 | ▼-0.12% |
| 25-02-03 | 345.91 | ▲3.86 | ▲1.13% |
| 25-01-31 | 342.05 | ▼-0.90 | ▼-0.26% |
| 25-01-30 | 342.95 | ▲6.58 | ▲1.96% |
| 25-01-29 | 336.37 | ▲1.61 | ▲0.48% |
| 25-01-28 | 334.76 | ▲0.37 | ▲0.11% |
| 25-01-27 | 334.39 | ▲4.22 | ▲1.28% |
| 25-01-24 | 330.17 | ▲2.07 | ▲0.63% |
| 25-01-23 | 328.10 | ▲4.42 | ▲1.37% |
| 25-01-22 | 323.68 | ▼-0.15 | ▼-0.05% |
| 25-01-21 | 323.83 | ▲3.89 | ▲1.22% |
| 25-01-17 | 319.94 | ▲2.83 | ▲0.89% |
| 25-01-16 | 317.11 | ▲0.70 | ▲0.22% |
| 25-01-15 | 316.41 | ▲7.29 | ▲2.36% |
| 25-01-14 | 309.12 | ▲2.44 | ▲0.8% |
| 25-01-13 | 306.68 | ▼-0.98 | ▼-0.32% |
| 25-01-10 | 307.66 | ▼-5.04 | ▼-1.61% |
| 25-01-08 | 312.70 | ▲0.85 | ▲0.27% |
| 25-01-07 | 311.85 | ▼-0.92 | ▼-0.29% |
| 25-01-06 | 312.77 | ▼-2.23 | ▼-0.71% |
| 25-01-03 | 315.00 | ▲0.48 | ▲0.15% |
| 25-01-02 | 314.52 | ▼-1.21 | ▼-0.38% |
| 24-12-31 | 315.73 | ▼-0.08 | ▼-0.03% |
| 24-12-30 | 315.81 | ▼-3.31 | ▼-1.04% |
| 24-12-27 | 319.12 | ▼-1.80 | ▼-0.56% |
| 24-12-26 | 320.92 | ▲0.91 | ▲0.28% |
| 24-12-24 | 320.01 | ▲2.71 | ▲0.85% |
| 24-12-23 | 317.30 | ▼-0.41 | ▼-0.13% |
| 24-12-20 | 317.71 | ▲2.57 | ▲0.82% |
| 24-12-19 | 315.14 | ▲4.76 | ▲1.53% |
| 24-12-18 | 310.38 | ▼-7.65 | ▼-2.41% |
| 24-12-17 | 318.03 | ▲1.81 | ▲0.57% |
| 24-12-16 | 316.22 | ▲1.39 | ▲0.44% |
| 24-12-13 | 314.83 | ▲0.22 | ▲0.07% |
| 24-12-12 | 314.61 | ▲0.98 | ▲0.31% |
| 24-12-11 | 313.63 | ▲1.38 | ▲0.44% |
| 24-12-10 | 312.25 | ▲4.12 | ▲1.34% |
| 24-12-09 | 308.13 | ▼-3.17 | ▼-1.02% |
| 24-12-06 | 311.30 | ▲2.24 | ▲0.72% |
| 24-12-05 | 309.06 | ▼-0.72 | ▼-0.23% |
| 24-12-04 | 309.78 | ▼-3.26 | ▼-1.04% |
| 24-12-03 | 313.04 | ▼-3.66 | ▼-1.16% |
| 24-12-02 | 316.70 | ▲1.30 | ▲0.41% |
| 24-11-29 | 315.40 | ▲0.82 | ▲0.26% |
| 24-11-27 | 314.58 | ▲2.96 | ▲0.95% |
| 24-11-26 | 311.62 | ▼-1.58 | ▼-0.5% |
| 24-11-25 | 313.20 | ▲3.44 | ▲1.11% |
| 24-11-22 | 309.76 | ▲0.14 | ▲0.05% |
| 24-11-21 | 309.62 | ▲2.38 | ▲0.77% |
| 24-11-20 | 307.24 | ▼-4.59 | ▼-1.47% |
| 24-11-19 | 311.83 | ▼-0.37 | ▼-0.12% |
| 24-11-18 | 312.20 | ▲2.46 | ▲0.79% |
| 24-11-15 | 309.74 | ▲1.74 | ▲0.56% |
| 24-11-14 | 308.00 | ▼-1.51 | ▼-0.49% |
| 24-11-13 | 309.51 | ▼-0.17 | ▼-0.05% |
| 24-11-12 | 309.68 | ▼-1.24 | ▼-0.4% |
| 24-11-11 | 310.92 | ▲2.93 | ▲0.95% |
| 24-11-08 | 307.99 | ▲2.07 | ▲0.68% |
| 24-11-07 | 305.92 | ▼-1.26 | ▼-0.41% |
| 24-11-06 | 307.18 | ▲13.94 | ▲4.75% |
| 24-11-05 | 293.24 | ▲1.65 | ▲0.57% |
| 24-11-04 | 291.59 | ▲0.88 | ▲0.3% |
| 24-11-01 | 290.71 | ▲0.61 | ▲0.21% |
| 24-10-31 | 290.10 | ▼-0.31 | ▼-0.11% |
| 24-10-30 | 290.41 | ▲8.55 | ▲3.03% |
| 24-10-29 | 281.86 | ▼-2.31 | ▼-0.81% |
| 24-10-28 | 284.17 | ▲2.65 | ▲0.94% |
| 24-10-25 | 281.52 | ▼-1.80 | ▼-0.64% |
| 24-10-24 | 283.32 | ▼-0.76 | ▼-0.27% |
| 24-10-23 | 284.08 | ▼-1.04 | ▼-0.36% |
| 24-10-22 | 285.12 | ▼-1.58 | ▼-0.55% |
| 24-10-21 | 286.70 | ▼-3.93 | ▼-1.35% |
| 24-10-18 | 290.63 | ▲0.55 | ▲0.19% |
| 24-10-17 | 290.08 | ▲2.67 | ▲0.93% |
| 24-10-16 | 287.41 | ▲7.92 | ▲2.83% |
| 24-10-15 | 279.49 | ▼-1.21 | ▼-0.43% |
| 24-10-14 | 280.70 | ▲2.93 | ▲1.05% |
| 24-10-11 | 277.77 | ▲0.23 | ▲0.08% |
| 24-10-10 | 277.54 | ▲0.42 | ▲0.15% |
| 24-10-09 | 277.12 | ▲2.07 | ▲0.75% |
| 24-10-08 | 275.05 | ▲1.18 | ▲0.43% |
| 24-10-07 | 273.87 | ▼-3.94 | ▼-1.42% |
| 24-10-04 | 277.81 | ▲0.88 | ▲0.32% |
| 24-10-03 | 276.93 | ▼-0.20 | ▼-0.07% |
| 24-10-02 | 277.13 | ▼-0.12 | ▼-0.04% |
| 24-10-01 | 277.25 | ▲2.52 | ▲0.92% |
| 24-09-30 | 274.73 | ▼-0.55 | ▼-0.2% |
| 24-09-27 | 275.28 | ▲3.31 | ▲1.22% |
| 24-09-26 | 271.97 | ▲2.08 | ▲0.77% |
| 24-09-25 | 269.89 | ▼-2.97 | ▼-1.09% |
| 24-09-24 | 272.86 | ▼-15.77 | ▼-5.46% |
| 24-09-23 | 288.63 | ▲4.19 | ▲1.47% |
| 24-09-20 | 284.44 | ▼-0.87 | ▼-0.3% |
| 24-09-19 | 285.31 | ▼-3.21 | ▼-1.11% |
| 24-09-18 | 288.52 | ▼-2.92 | ▼-1% |
| 24-09-17 | 291.44 | ▲0.82 | ▲0.28% |
| 24-09-16 | 290.62 | ▲3.23 | ▲1.12% |
| 24-09-13 | 287.39 | ▲2.04 | ▲0.71% |
| 24-09-12 | 285.35 | ▲1.25 | ▲0.44% |
| 24-09-11 | 284.10 | ▼-1.22 | ▼-0.43% |
| 24-09-10 | 285.32 | ▼-0.23 | ▼-0.08% |
| 24-09-09 | 285.55 | ▲6.36 | ▲2.28% |
| 24-09-06 | 279.19 | ▲0.80 | ▲0.29% |
| 24-09-05 | 278.39 | ▼-2.35 | ▼-0.84% |
| 24-09-04 | 280.74 | ▲2.70 | ▲0.97% |
| 24-09-03 | 278.04 | ▲1.34 | ▲0.48% |
| 24-08-30 | 276.70 | ▲2.28 | ▲0.83% |
| 24-08-29 | 274.42 | ▲5.03 | ▲1.87% |
| 24-08-28 | 269.39 | ▼-1.35 | ▼-0.5% |
| 24-08-27 | 270.74 | ▲2.89 | ▲1.08% |
| 24-08-26 | 267.85 | ▲0.43 | ▲0.16% |
| 24-08-23 | 267.42 | ▲0.02 | ▲0.01% |
| 24-08-22 | 267.40 | ▼-0.92 | ▼-0.34% |
| 24-08-21 | 268.32 | ▲0.62 | ▲0.23% |
| 24-08-20 | 267.70 | ▲1.73 | ▲0.65% |
| 24-08-19 | 265.97 | ▼-1.40 | ▼-0.52% |
| 24-08-16 | 267.37 | ▲0.75 | ▲0.28% |
| 24-08-15 | 266.62 | ▲5.25 | ▲2.01% |
| 24-08-14 | 261.37 | ▲0.35 | ▲0.13% |
| 24-08-13 | 261.02 | ▲1.51 | ▲0.58% |
| 24-08-12 | 259.51 | ▼-0.65 | ▼-0.25% |
| 24-08-09 | 260.16 | ▲0.31 | ▲0.12% |
| 24-08-08 | 259.85 | ▲3.27 | ▲1.27% |
| 24-08-07 | 256.58 | ▼-0.96 | ▼-0.37% |
| 24-08-06 | 257.54 | ▲1.54 | ▲0.6% |
| 24-08-05 | 256.00 | ▼-10.28 | ▼-3.86% |
| 24-08-02 | 266.28 | ▲0.48 | ▲0.18% |
| 24-08-01 | 265.80 | ▼-0.19 | ▼-0.07% |
| 24-07-31 | 265.99 | ▲2.50 | ▲0.95% |
| 24-07-30 | 263.49 | ▲1.63 | ▲0.62% |
| 24-07-29 | 261.86 | ▲2.45 | ▲0.94% |
| 24-07-26 | 259.41 | ▲5.43 | ▲2.14% |
| 24-07-25 | 253.98 | ▼-0.42 | ▼-0.17% |
| 24-07-24 | 254.40 | ▼-10.20 | ▼-3.85% |
| 24-07-23 | 264.60 | ▼-2.73 | ▼-1.02% |
| 24-07-22 | 267.33 | ▲2.28 | ▲0.86% |
| 24-07-19 | 265.05 | ▼-3.89 | ▼-1.45% |
| 24-07-18 | 268.94 | ▼-3.84 | ▼-1.41% |
| 24-07-17 | 272.78 | ▲3.23 | ▲1.2% |
| 24-07-16 | 269.55 | ▲1.37 | ▲0.51% |
| 24-07-15 | 268.18 | ▲2.28 | ▲0.86% |
| 24-07-12 | 265.90 | ▲3.43 | ▲1.31% |
| 24-07-11 | 262.47 | ▼-0.82 | ▼-0.31% |
| 24-07-10 | 263.29 | ▼-2.06 | ▼-0.78% |
| 24-07-09 | 265.35 | ▼-0.81 | ▼-0.3% |
| 24-07-08 | 266.16 | ▼-4.02 | ▼-1.49% |
| 24-07-05 | 270.18 | ▲1.12 | ▲0.42% |
| 24-07-03 | 269.06 | ▲1.16 | ▲0.43% |
| 24-07-02 | 267.90 | ▲4.97 | ▲1.89% |
| 24-07-01 | 262.93 | ▲0.61 | ▲0.23% |
| 24-06-28 | 262.32 | ▼-4.40 | ▼-1.65% |
| 24-06-27 | 266.72 | ▼-7.10 | ▼-2.59% |
| 24-06-26 | 273.82 | ▼-0.64 | ▼-0.23% |
| 24-06-25 | 274.46 | ▼-1.59 | ▼-0.58% |
| 24-06-24 | 276.05 | ▲1.02 | ▲0.37% |
| 24-06-21 | 275.03 | ▼-1.80 | ▼-0.65% |
| 24-06-20 | 276.83 | ▲3.19 | ▲1.17% |
| 24-06-18 | 273.64 | ▲2.52 | ▲0.93% |
| 24-06-17 | 271.12 | ▲0.64 | ▲0.24% |
| 24-06-14 | 270.48 | ▼-0.83 | ▼-0.31% |
| 24-06-13 | 271.31 | ▲0.96 | ▲0.36% |
| 24-06-12 | 270.35 | ▼-4.22 | ▼-1.54% |
| 24-06-11 | 274.57 | ▼-0.39 | ▼-0.14% |
| 24-06-10 | 274.96 | ▼-3.87 | ▼-1.39% |
| 24-06-07 | 278.83 | ▲1.81 | ▲0.65% |
| 24-06-06 | 277.02 | ▲2.48 | ▲0.9% |
| 24-06-05 | 274.54 | ▲2.14 | ▲0.79% |
| 24-06-04 | 272.40 | ▲1.94 | ▲0.72% |
| 24-06-03 | 270.46 | ▼-1.94 | ▼-0.71% |
| 24-05-31 | 272.40 | ▲0.96 | ▲0.35% |
| 24-05-30 | 271.44 | ▲2.50 | ▲0.93% |
| 24-05-29 | 268.94 | ▼-1.74 | ▼-0.64% |
| 24-05-28 | 270.68 | ▼-3.74 | ▼-1.36% |
| 24-05-24 | 274.42 | ▲0.14 | ▲0.05% |
| 24-05-23 | 274.28 | ▼-1.23 | ▼-0.45% |
| 24-05-22 | 275.51 | ▼-0.46 | ▼-0.17% |
| 24-05-21 | 275.97 | ▼-2.43 | ▼-0.87% |
| 24-05-20 | 278.40 | ▼-1.56 | ▼-0.56% |
| 24-05-17 | 279.96 | ▲0.05 | ▲0.02% |
| 24-05-16 | 279.91 | ▼-1.63 | ▼-0.58% |
| 24-05-15 | 281.54 | ▲3.61 | ▲1.3% |
| 24-05-14 | 277.93 | ▼-1.44 | ▼-0.52% |
| 24-05-13 | 279.37 | ▼-1.61 | ▼-0.57% |
| 24-05-10 | 280.98 | ▲2.44 | ▲0.88% |
| 24-05-09 | 278.54 | ▲1.17 | ▲0.42% |
| 24-05-08 | 277.37 | ▲0.30 | ▲0.11% |
| 24-05-07 | 277.07 | ▲4.59 | ▲1.68% |
| 24-05-06 | 272.48 | ▲3.83 | ▲1.43% |
| 24-05-03 | 268.65 | ▲1.52 | ▲0.57% |
| 24-05-01 | 267.13 | ▼-2.32 | ▼-0.86% |
| 24-04-30 | 269.45 | ▼-2.66 | ▼-0.98% |
| 24-04-29 | 272.11 | ▼-2.15 | ▼-0.78% |
| 24-04-26 | 274.26 | ▼-1.16 | ▼-0.42% |
| 24-04-25 | 275.42 | ▲0.32 | ▲0.12% |
| 24-04-24 | 275.10 | ▲0.84 | ▲0.31% |
| 24-04-23 | 274.26 | ▲2.13 | ▲0.78% |
| 24-04-22 | 272.13 | ▲2.27 | ▲0.84% |
| 24-04-19 | 269.86 | ▼-1.25 | ▼-0.46% |
| 24-04-18 | 271.11 | ▼-1.86 | ▼-0.68% |
| 24-04-17 | 272.97 | ▲1.54 | ▲0.57% |
| 24-04-16 | 271.43 | ▲0.59 | ▲0.22% |
| 24-04-15 | 270.84 | ▼-5.23 | ▼-1.89% |
| 24-04-12 | 276.07 | ▲0.08 | ▲0.03% |
| 24-04-11 | 275.99 | ▲1.00 | ▲0.36% |
| 24-04-10 | 274.99 | ▼-1.54 | ▼-0.56% |
| 24-04-09 | 276.53 | ▼-1.23 | ▼-0.44% |
| 24-04-08 | 277.76 | ▲0.62 | ▲0.22% |
| 24-04-05 | 277.14 | ▲3.14 | ▲1.15% |