[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Vicor : ( VICR:US )
46.25USD ▼ -0.79 (-1.68%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 46.25 | ▼-0.79 | ▼-1.68% |
| 25-04-15 | 47.04 | ▲0.37 | ▲0.79% |
| 25-04-14 | 46.67 | ▼-0.16 | ▼-0.34% |
| 25-04-11 | 46.83 | ▲0.53 | ▲1.14% |
| 25-04-10 | 46.30 | ▼-2.86 | ▼-5.82% |
| 25-04-09 | 49.16 | ▲5.87 | ▲13.56% |
| 25-04-08 | 43.29 | ▼-0.08 | ▼-0.18% |
| 25-04-07 | 43.37 | ▲1.28 | ▲3.04% |
| 25-04-04 | 42.09 | ▼-2.60 | ▼-5.82% |
| 25-04-03 | 44.69 | ▼-3.88 | ▼-7.99% |
| 25-04-02 | 48.57 | ▲1.55 | ▲3.3% |
| 25-04-01 | 47.02 | ▲0.24 | ▲0.51% |
| 25-03-31 | 46.78 | ▼-1.62 | ▼-3.35% |
| 25-03-28 | 48.40 | ▼-2.23 | ▼-4.4% |
| 25-03-27 | 50.63 | ▼-2.84 | ▼-5.31% |
| 25-03-26 | 53.47 | ▼-1.13 | ▼-2.07% |
| 25-03-25 | 54.60 | ▼-0.77 | ▼-1.39% |
| 25-03-24 | 55.37 | ▲1.73 | ▲3.23% |
| 25-03-21 | 53.64 | ▲0.68 | ▲1.28% |
| 25-03-20 | 52.96 | ▼-1.47 | ▼-2.7% |
| 25-03-19 | 54.43 | ▲1.34 | ▲2.52% |
| 25-03-18 | 53.09 | ▼-2.42 | ▼-4.36% |
| 25-03-17 | 55.51 | ▲1.85 | ▲3.45% |
| 25-03-14 | 53.66 | ▲2.66 | ▲5.22% |
| 25-03-13 | 51.00 | ▼-2.31 | ▼-4.33% |
| 25-03-12 | 53.31 | ▲3.22 | ▲6.43% |
| 25-03-11 | 50.09 | ▲1.15 | ▲2.35% |
| 25-03-10 | 48.94 | ▼-10.61 | ▼-17.82% |
| 25-03-07 | 59.55 | ▲0.38 | ▲0.64% |
| 25-03-06 | 59.17 | ▼-1.81 | ▼-2.97% |
| 25-03-05 | 60.98 | ▲1.67 | ▲2.82% |
| 25-03-04 | 59.31 | ▼-1.31 | ▼-2.16% |
| 25-03-03 | 60.62 | ▼-2.71 | ▼-4.28% |
| 25-02-28 | 63.33 | ▲1.65 | ▲2.68% |
| 25-02-27 | 61.68 | ▼-3.03 | ▼-4.68% |
| 25-02-26 | 64.71 | ▲4.27 | ▲7.06% |
| 25-02-25 | 60.44 | ▲0.09 | ▲0.15% |
| 25-02-24 | 60.35 | ▼-3.32 | ▼-5.21% |
| 25-02-21 | 63.67 | ▲11.81 | ▲22.77% |
| 25-02-20 | 51.86 | ▲1.27 | ▲2.51% |
| 25-02-19 | 50.59 | ▼-0.16 | ▼-0.32% |
| 25-02-18 | 50.75 | ▲0.63 | ▲1.26% |
| 25-02-14 | 50.12 | ▲0.30 | ▲0.6% |
| 25-02-13 | 49.82 | ▲2.20 | ▲4.62% |
| 25-02-12 | 47.62 | ▼-1.71 | ▼-3.47% |
| 25-02-11 | 49.33 | ▼-2.83 | ▼-5.43% |
| 25-02-10 | 52.16 | ▲2.19 | ▲4.38% |
| 25-02-07 | 49.97 | ▼-0.08 | ▼-0.16% |
| 25-02-06 | 50.05 | ▼-0.80 | ▼-1.57% |
| 25-02-05 | 50.85 | ▲1.69 | ▲3.44% |
| 25-02-04 | 49.16 | ▲1.97 | ▲4.17% |
| 25-02-03 | 47.19 | ▼-3.95 | ▼-7.72% |
| 25-01-31 | 51.14 | ▲0.44 | ▲0.87% |
| 25-01-30 | 50.70 | ▲1.25 | ▲2.53% |
| 25-01-29 | 49.45 | ▲0.48 | ▲0.98% |
| 25-01-28 | 48.97 | ▲1.99 | ▲4.24% |
| 25-01-27 | 46.98 | ▼-10.32 | ▼-18.01% |
| 25-01-24 | 57.30 | ▼-0.35 | ▼-0.61% |
| 25-01-23 | 57.65 | ▼-2.95 | ▼-4.87% |
| 25-01-22 | 60.60 | ▲4.00 | ▲7.07% |
| 25-01-21 | 56.60 | ▲5.06 | ▲9.82% |
| 25-01-17 | 51.54 | ▲3.16 | ▲6.53% |
| 25-01-16 | 48.38 | ▲0.14 | ▲0.29% |
| 25-01-15 | 48.24 | ▲0.39 | ▲0.82% |
| 25-01-14 | 47.85 | ▲1.03 | ▲2.2% |
| 25-01-13 | 46.82 | ▼-1.16 | ▼-2.42% |
| 25-01-10 | 47.98 | ▼-1.30 | ▼-2.64% |
| 25-01-08 | 49.28 | ▼-0.78 | ▼-1.56% |
| 25-01-07 | 50.06 | ▼-1.50 | ▼-2.91% |
| 25-01-06 | 51.56 | ▲0.30 | ▲0.59% |
| 25-01-03 | 51.26 | ▲3.04 | ▲6.3% |
| 25-01-02 | 48.22 | ▼-0.10 | ▼-0.21% |
| 24-12-31 | 48.32 | ▼-0.78 | ▼-1.59% |
| 24-12-30 | 49.10 | ▼-0.78 | ▼-1.56% |
| 24-12-27 | 49.88 | ▼-1.90 | ▼-3.67% |
| 24-12-26 | 51.78 | ▲0.21 | ▲0.41% |
| 24-12-24 | 51.57 | ▲2.26 | ▲4.58% |
| 24-12-23 | 49.31 | ▲0.14 | ▲0.28% |
| 24-12-20 | 49.17 | ▲0.09 | ▲0.18% |
| 24-12-19 | 49.08 | ▼-1.69 | ▼-3.33% |
| 24-12-18 | 50.77 | ▼-2.15 | ▼-4.06% |
| 24-12-17 | 52.92 | ▼-3.64 | ▼-6.44% |
| 24-12-16 | 56.56 | ▲2.01 | ▲3.68% |
| 24-12-13 | 54.55 | ▲1.47 | ▲2.77% |
| 24-12-12 | 53.08 | ▼-0.70 | ▼-1.3% |
| 24-12-11 | 53.78 | ▼-0.31 | ▼-0.57% |
| 24-12-10 | 54.09 | ▼-1.36 | ▼-2.45% |
| 24-12-09 | 55.45 | ▼-1.39 | ▼-2.45% |
| 24-12-06 | 56.84 | ▲0.04 | ▲0.07% |
| 24-12-05 | 56.80 | ▼-1.20 | ▼-2.07% |
| 24-12-04 | 58.00 | ▲2.24 | ▲4.02% |
| 24-12-03 | 55.76 | ▼-1.93 | ▼-3.35% |
| 24-12-02 | 57.69 | ▲4.48 | ▲8.42% |
| 24-11-29 | 53.21 | ▼-0.11 | ▼-0.21% |
| 24-11-27 | 53.32 | ▼-2.12 | ▼-3.82% |
| 24-11-26 | 55.44 | ▼-1.22 | ▼-2.15% |
| 24-11-25 | 56.66 | ▲1.36 | ▲2.46% |
| 24-11-22 | 55.30 | ▲1.07 | ▲1.97% |
| 24-11-21 | 54.23 | ▲0.36 | ▲0.67% |
| 24-11-20 | 53.87 | ▲0.77 | ▲1.45% |
| 24-11-19 | 53.10 | ▲1.06 | ▲2.04% |
| 24-11-18 | 52.04 | ▲0.09 | ▲0.17% |
| 24-11-15 | 51.95 | ▼-0.84 | ▼-1.59% |
| 24-11-14 | 52.79 | ▼-4.28 | ▼-7.5% |
| 24-11-13 | 57.07 | ▼-1.27 | ▼-2.18% |
| 24-11-12 | 58.34 | ▼-2.60 | ▼-4.27% |
| 24-11-11 | 60.94 | ▲2.05 | ▲3.48% |
| 24-11-08 | 58.89 | ▲1.28 | ▲2.22% |
| 24-11-07 | 57.61 | ▼-0.09 | ▼-0.16% |
| 24-11-06 | 57.70 | ▲5.16 | ▲9.82% |
| 24-11-05 | 52.54 | ▲5.65 | ▲12.05% |
| 24-11-04 | 46.89 | ▲0.85 | ▲1.85% |
| 24-11-01 | 46.04 | ▲0.33 | ▲0.72% |
| 24-10-31 | 45.71 | ▼-0.48 | ▼-1.04% |
| 24-10-30 | 46.19 | ▼-0.87 | ▼-1.85% |
| 24-10-29 | 47.06 | ▼-0.93 | ▼-1.94% |
| 24-10-28 | 47.99 | ▲1.67 | ▲3.61% |
| 24-10-25 | 46.32 | ▼-0.09 | ▼-0.19% |
| 24-10-24 | 46.41 | ▼-2.98 | ▼-6.03% |
| 24-10-23 | 49.39 | ▲5.95 | ▲13.7% |
| 24-10-22 | 43.44 | ▼-1.24 | ▼-2.78% |
| 24-10-21 | 44.68 | ▲3.64 | ▲8.87% |
| 24-10-18 | 41.04 | ▼-0.11 | ▼-0.27% |
| 24-10-17 | 41.15 | ▲0.92 | ▲2.29% |
| 24-10-16 | 40.23 | ▼-1.52 | ▼-3.64% |
| 24-10-15 | 41.75 | ▲0.15 | ▲0.36% |
| 24-10-14 | 41.60 | ▲0.04 | ▲0.1% |
| 24-10-11 | 41.56 | ▲0.93 | ▲2.29% |
| 24-10-10 | 40.63 | ▼-0.75 | ▼-1.81% |
| 24-10-09 | 41.38 | ▼-0.04 | ▼-0.1% |
| 24-10-08 | 41.42 | ▲0.31 | ▲0.75% |
| 24-10-07 | 41.11 | ▼-0.94 | ▼-2.24% |
| 24-10-04 | 42.05 | ▲0.81 | ▲1.96% |
| 24-10-03 | 41.24 | -0.00 | -0% |
| 24-10-02 | 41.24 | ▲0.16 | ▲0.39% |
| 24-10-01 | 41.08 | ▼-1.02 | ▼-2.42% |
| 24-09-30 | 42.10 | ▼-0.19 | ▼-0.45% |
| 24-09-27 | 42.29 | ▲0.20 | ▲0.48% |
| 24-09-26 | 42.10 | ▲3.35 | ▲8.65% |
| 24-09-25 | 38.75 | ▼-0.66 | ▼-1.67% |
| 24-09-24 | 39.41 | ▲1.94 | ▲5.18% |
| 24-09-23 | 37.47 | ▲0.43 | ▲1.16% |
| 24-09-20 | 37.04 | ▼-0.60 | ▼-1.59% |
| 24-09-19 | 37.64 | ▲1.49 | ▲4.12% |
| 24-09-18 | 36.15 | ▼-0.74 | ▼-2.01% |
| 24-09-17 | 36.89 | ▲0.14 | ▲0.38% |
| 24-09-16 | 36.75 | ▼-0.01 | ▼-0.03% |
| 24-09-13 | 36.76 | ▲0.06 | ▲0.16% |
| 24-09-12 | 36.70 | ▲0.90 | ▲2.51% |
| 24-09-11 | 35.80 | ▲0.87 | ▲2.49% |
| 24-09-10 | 34.93 | ▲0.36 | ▲1.04% |
| 24-09-09 | 34.57 | ▼-0.54 | ▼-1.54% |
| 24-09-06 | 35.11 | ▼-0.38 | ▼-1.07% |
| 24-09-05 | 35.49 | ▼-0.32 | ▼-0.89% |
| 24-09-04 | 35.81 | ▲0.08 | ▲0.22% |
| 24-09-03 | 35.73 | ▼-2.77 | ▼-7.19% |
| 24-08-30 | 38.50 | ▼-0.06 | ▼-0.16% |
| 24-08-29 | 38.56 | ▲0.48 | ▲1.26% |
| 24-08-28 | 38.08 | ▼-0.30 | ▼-0.78% |
| 24-08-27 | 38.38 | ▼-0.30 | ▼-0.78% |
| 24-08-26 | 38.68 | ▼-0.37 | ▼-0.95% |
| 24-08-23 | 39.05 | ▲1.63 | ▲4.36% |
| 24-08-22 | 37.42 | ▼-0.86 | ▼-2.25% |
| 24-08-21 | 38.28 | ▲1.29 | ▲3.49% |
| 24-08-20 | 36.99 | ▼-1.01 | ▼-2.66% |
| 24-08-19 | 38.00 | ▲0.15 | ▲0.4% |
| 24-08-16 | 37.85 | ▼-1.07 | ▼-2.75% |
| 24-08-15 | 38.92 | ▲3.31 | ▲9.3% |
| 24-08-14 | 35.61 | ▼-1.17 | ▼-3.18% |
| 24-08-13 | 36.78 | ▲1.04 | ▲2.91% |
| 24-08-12 | 35.74 | ▼-1.53 | ▼-4.11% |
| 24-08-09 | 37.27 | ▼-0.22 | ▼-0.59% |
| 24-08-08 | 37.49 | ▲1.25 | ▲3.45% |
| 24-08-07 | 36.24 | ▼-0.67 | ▼-1.82% |
| 24-08-06 | 36.91 | ▲0.31 | ▲0.85% |
| 24-08-05 | 36.60 | ▼-0.93 | ▼-2.48% |
| 24-08-02 | 37.53 | ▼-1.98 | ▼-5.01% |
| 24-08-01 | 39.51 | ▼-2.60 | ▼-6.17% |
| 24-07-31 | 42.11 | ▲1.41 | ▲3.46% |
| 24-07-30 | 40.70 | ▲0.45 | ▲1.12% |
| 24-07-29 | 40.25 | ▼-0.08 | ▼-0.2% |
| 24-07-26 | 40.33 | ▲1.90 | ▲4.94% |
| 24-07-25 | 38.43 | ▲0.46 | ▲1.21% |
| 24-07-24 | 37.97 | ▲0.02 | ▲0.05% |
| 24-07-23 | 37.95 | ▲0.52 | ▲1.39% |
| 24-07-22 | 37.43 | ▲1.25 | ▲3.45% |
| 24-07-19 | 36.18 | ▼-0.79 | ▼-2.14% |
| 24-07-18 | 36.97 | ▼-1.39 | ▼-3.62% |
| 24-07-17 | 38.36 | ▼-1.35 | ▼-3.4% |
| 24-07-16 | 39.71 | ▲3.69 | ▲10.24% |
| 24-07-15 | 36.02 | ▲0.80 | ▲2.27% |
| 24-07-12 | 35.22 | ▼-0.18 | ▼-0.51% |
| 24-07-11 | 35.40 | ▲1.78 | ▲5.29% |
| 24-07-10 | 33.62 | ▲0.37 | ▲1.11% |
| 24-07-09 | 33.25 | ▲0.09 | ▲0.27% |
| 24-07-08 | 33.16 | ▲0.13 | ▲0.39% |
| 24-07-05 | 33.03 | ▼-0.32 | ▼-0.96% |
| 24-07-03 | 33.35 | ▼-0.01 | ▼-0.03% |
| 24-07-02 | 33.36 | ▲0.73 | ▲2.24% |
| 24-07-01 | 32.63 | ▼-0.53 | ▼-1.6% |
| 24-06-28 | 33.16 | ▼-0.47 | ▼-1.4% |
| 24-06-27 | 33.63 | ▲0.27 | ▲0.81% |
| 24-06-26 | 33.36 | ▲1.38 | ▲4.32% |
| 24-06-25 | 31.98 | ▼-0.40 | ▼-1.24% |
| 24-06-24 | 32.38 | ▼-0.51 | ▼-1.55% |
| 24-06-21 | 32.89 | ▼-1.58 | ▼-4.58% |
| 24-06-20 | 34.47 | ▼-0.24 | ▼-0.69% |
| 24-06-18 | 34.71 | ▲0.38 | ▲1.11% |
| 24-06-17 | 34.33 | ▲0.34 | ▲1% |
| 24-06-14 | 33.99 | ▼-1.22 | ▼-3.46% |
| 24-06-13 | 35.21 | ▲0.29 | ▲0.83% |
| 24-06-12 | 34.92 | ▲0.53 | ▲1.54% |
| 24-06-11 | 34.39 | ▼-1.11 | ▼-3.13% |
| 24-06-10 | 35.50 | ▲0.83 | ▲2.39% |
| 24-06-07 | 34.67 | ▼-0.19 | ▼-0.55% |
| 24-06-06 | 34.86 | ▲0.45 | ▲1.31% |
| 24-06-05 | 34.41 | ▲1.15 | ▲3.46% |
| 24-06-04 | 33.26 | ▼-1.80 | ▼-5.13% |
| 24-06-03 | 35.06 | ▲0.07 | ▲0.2% |
| 24-05-31 | 34.99 | ▼-0.03 | ▼-0.09% |
| 24-05-30 | 35.02 | ▲0.61 | ▲1.77% |
| 24-05-29 | 34.41 | ▼-0.53 | ▼-1.52% |
| 24-05-28 | 34.94 | ▲0.22 | ▲0.63% |
| 24-05-24 | 34.72 | ▼-0.04 | ▼-0.12% |
| 24-05-23 | 34.76 | ▼-0.12 | ▼-0.34% |
| 24-05-22 | 34.88 | ▲0.80 | ▲2.35% |
| 24-05-21 | 34.08 | ▲0.27 | ▲0.8% |
| 24-05-20 | 33.81 | ▲0.11 | ▲0.33% |
| 24-05-17 | 33.70 | ▲0.13 | ▲0.39% |
| 24-05-16 | 33.57 | ▼-0.32 | ▼-0.94% |
| 24-05-15 | 33.89 | ▲0.95 | ▲2.88% |
| 24-05-14 | 32.94 | ▼-0.35 | ▼-1.05% |
| 24-05-13 | 33.29 | ▲0.32 | ▲0.97% |
| 24-05-10 | 32.97 | ▼-0.40 | ▼-1.2% |
| 24-05-09 | 33.37 | ▲0.16 | ▲0.48% |
| 24-05-08 | 33.21 | ▲0.05 | ▲0.15% |
| 24-05-07 | 33.16 | ▼-0.34 | ▼-1.01% |
| 24-05-06 | 33.50 | ▼-0.47 | ▼-1.38% |
| 24-05-03 | 33.97 | ▲1.19 | ▲3.63% |
| 24-05-02 | 32.78 | ▲0.96 | ▲3.02% |
| 24-05-01 | 31.82 | ▼-0.56 | ▼-1.73% |
| 24-04-30 | 32.38 | ▼-1.92 | ▼-5.6% |
| 24-04-29 | 34.30 | ▼-0.11 | ▼-0.32% |
| 24-04-26 | 34.41 | ▲0.93 | ▲2.78% |
| 24-04-25 | 33.48 | ▲1.45 | ▲4.53% |
| 24-04-24 | 32.03 | ▼-3.15 | ▼-8.95% |
| 24-04-23 | 35.18 | ▲0.57 | ▲1.65% |
| 24-04-22 | 34.61 | ▲0.74 | ▲2.18% |
| 24-04-19 | 33.87 | ▼-0.77 | ▼-2.22% |
| 24-04-18 | 34.64 | ▼-0.06 | ▼-0.17% |