[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Workday : ( WDAY:US )
227.74USD ▼ -5.58 (-2.39%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 227.74 | ▼-5.58 | ▼-2.39% |
| 25-04-15 | 233.33 | ▲1.13 | ▲0.49% |
| 25-04-14 | 232.20 | ▲5.64 | ▲2.49% |
| 25-04-11 | 226.55 | ▲1.61 | ▲0.72% |
| 25-04-10 | 224.95 | ▼-6.68 | ▼-2.88% |
| 25-04-09 | 231.62 | ▲21.41 | ▲10.18% |
| 25-04-08 | 210.22 | ▼-6.85 | ▼-3.16% |
| 25-04-04 | 217.06 | ▼-11.28 | ▼-4.94% |
| 25-04-03 | 228.34 | ▼-7.35 | ▼-3.12% |
| 25-04-02 | 235.69 | ▲1.29 | ▲0.55% |
| 25-04-01 | 234.40 | ▲0.69 | ▲0.3% |
| 25-03-31 | 233.71 | ▼-4.99 | ▼-2.09% |
| 25-03-28 | 238.70 | ▼-5.96 | ▼-2.44% |
| 25-03-27 | 244.66 | ▼-6.24 | ▼-2.49% |
| 25-03-26 | 250.90 | ▼-1.83 | ▼-0.72% |
| 25-03-25 | 252.73 | ▲2.55 | ▲1.02% |
| 25-03-24 | 250.18 | ▲0.79 | ▲0.32% |
| 25-03-21 | 249.39 | ▼-1.27 | ▼-0.51% |
| 25-03-20 | 250.66 | ▼-1.75 | ▼-0.69% |
| 25-03-19 | 252.41 | ▲0.74 | ▲0.29% |
| 25-03-18 | 251.67 | ▲0.85 | ▲0.34% |
| 25-03-17 | 250.82 | ▲6.20 | ▲2.53% |
| 25-03-14 | 244.61 | ▲7.38 | ▲3.11% |
| 25-03-13 | 237.23 | ▼-4.29 | ▼-1.78% |
| 25-03-12 | 241.52 | ▼-1.52 | ▼-0.63% |
| 25-03-11 | 243.05 | ▼-0.26 | ▼-0.11% |
| 25-03-10 | 243.31 | ▼-9.26 | ▼-3.67% |
| 25-03-07 | 252.56 | ▼-1.17 | ▼-0.46% |
| 25-03-06 | 253.73 | ▼-6.19 | ▼-2.38% |
| 25-03-05 | 259.92 | ▲6.23 | ▲2.46% |
| 25-03-04 | 253.70 | ▼-0.84 | ▼-0.33% |
| 25-03-03 | 254.54 | ▼-8.80 | ▼-3.34% |
| 25-02-28 | 263.34 | ▲2.78 | ▲1.07% |
| 25-02-27 | 260.56 | ▼-10.36 | ▼-3.82% |
| 25-02-26 | 270.91 | ▲15.27 | ▲5.97% |
| 25-02-25 | 255.64 | ▼-0.99 | ▼-0.39% |
| 25-02-21 | 256.63 | ▼-5.01 | ▼-1.91% |
| 25-02-20 | 261.64 | ▲0.58 | ▲0.22% |
| 25-02-19 | 261.06 | ▼-4.54 | ▼-1.71% |
| 25-02-18 | 265.60 | ▲7.61 | ▲2.95% |
| 25-02-14 | 258.00 | ▼-2.21 | ▼-0.85% |
| 25-02-13 | 260.21 | ▲2.25 | ▲0.87% |
| 25-02-12 | 257.96 | ▼-4.93 | ▼-1.88% |
| 25-02-11 | 262.89 | ▼-6.88 | ▼-2.55% |
| 25-02-10 | 269.77 | ▼-2.21 | ▼-0.81% |
| 25-02-07 | 271.98 | ▼-5.93 | ▼-2.13% |
| 25-02-06 | 277.91 | ▲1.96 | ▲0.71% |
| 25-02-05 | 275.95 | ▲16.23 | ▲6.25% |
| 25-02-04 | 259.72 | ▼-0.19 | ▼-0.07% |
| 25-02-03 | 259.92 | ▼-2.17 | ▼-0.83% |
| 25-01-31 | 262.09 | ▲1.96 | ▲0.75% |
| 25-01-30 | 260.13 | ▼-5.43 | ▼-2.04% |
| 25-01-29 | 265.56 | ▼-4.93 | ▼-1.82% |
| 25-01-28 | 270.49 | ▲6.34 | ▲2.4% |
| 25-01-27 | 264.15 | ▲5.90 | ▲2.28% |
| 25-01-24 | 258.25 | ▲2.94 | ▲1.15% |
| 25-01-23 | 255.31 | ▲1.84 | ▲0.73% |
| 25-01-22 | 253.47 | ▲2.73 | ▲1.09% |
| 25-01-21 | 250.74 | ▲1.44 | ▲0.58% |
| 25-01-17 | 249.30 | ▼-1.30 | ▼-0.52% |
| 25-01-16 | 250.60 | ▲1.96 | ▲0.79% |
| 25-01-15 | 248.64 | ▲2.13 | ▲0.86% |
| 25-01-14 | 246.51 | ▲0.23 | ▲0.09% |
| 25-01-13 | 246.28 | ▼-3.63 | ▼-1.45% |
| 25-01-10 | 249.91 | ▼-4.75 | ▼-1.87% |
| 25-01-08 | 254.66 | ▲5.05 | ▲2.02% |
| 25-01-07 | 249.61 | ▼-4.38 | ▼-1.72% |
| 25-01-06 | 253.99 | ▲1.32 | ▲0.52% |
| 25-01-03 | 252.67 | ▲0.88 | ▲0.35% |
| 25-01-02 | 251.79 | ▼-6.06 | ▼-2.35% |
| 24-12-31 | 257.85 | ▼-4.18 | ▼-1.6% |
| 24-12-30 | 262.03 | ▼-4.23 | ▼-1.59% |
| 24-12-27 | 266.26 | ▼-3.37 | ▼-1.25% |
| 24-12-26 | 269.63 | ▲0.58 | ▲0.22% |
| 24-12-24 | 269.04 | ▲3.48 | ▲1.31% |
| 24-12-23 | 265.56 | ▼-6.96 | ▼-2.55% |
| 24-12-20 | 272.52 | ▲4.85 | ▲1.81% |
| 24-12-19 | 267.67 | ▼-1.62 | ▼-0.6% |
| 24-12-18 | 269.29 | ▼-8.78 | ▼-3.16% |
| 24-12-17 | 278.07 | ▼-0.50 | ▼-0.18% |
| 24-12-16 | 278.57 | ▲4.63 | ▲1.69% |
| 24-12-13 | 273.95 | ▼-0.86 | ▼-0.31% |
| 24-12-12 | 274.80 | ▲2.11 | ▲0.77% |
| 24-12-11 | 272.69 | ▲1.83 | ▲0.68% |
| 24-12-10 | 270.86 | ▼-8.70 | ▼-3.11% |
| 24-12-09 | 279.56 | ▲13.34 | ▲5.01% |
| 24-12-06 | 266.22 | ▲3.57 | ▲1.36% |
| 24-12-05 | 262.65 | ▼-6.08 | ▼-2.26% |
| 24-12-04 | 268.73 | ▲11.83 | ▲4.6% |
| 24-12-03 | 256.90 | ▲5.51 | ▲2.19% |
| 24-12-02 | 251.39 | ▲1.40 | ▲0.56% |
| 24-11-29 | 249.99 | ▼-3.72 | ▼-1.47% |
| 24-11-27 | 253.71 | ▼-16.55 | ▼-6.12% |
| 24-11-26 | 270.26 | ▲2.71 | ▲1.01% |
| 24-11-25 | 267.55 | ▼-0.46 | ▼-0.17% |
| 24-11-22 | 268.01 | ▼-0.14 | ▼-0.05% |
| 24-11-21 | 268.16 | ▲8.79 | ▲3.39% |
| 24-11-20 | 259.36 | ▼-0.42 | ▼-0.16% |
| 24-11-19 | 259.78 | ▲0.50 | ▲0.19% |
| 24-11-18 | 259.28 | ▲0.18 | ▲0.07% |
| 24-11-15 | 259.10 | ▼-12.18 | ▼-4.49% |
| 24-11-14 | 271.28 | ▼-5.32 | ▼-1.92% |
| 24-11-13 | 276.60 | ▲6.27 | ▲2.32% |
| 24-11-12 | 270.33 | ▲6.17 | ▲2.34% |
| 24-11-11 | 264.16 | ▲7.06 | ▲2.75% |
| 24-11-08 | 257.10 | ▼-0.62 | ▼-0.24% |
| 24-11-07 | 257.72 | ▲5.92 | ▲2.35% |
| 24-11-06 | 251.80 | ▲10.83 | ▲4.49% |
| 24-11-05 | 240.98 | ▼-0.16 | ▼-0.07% |
| 24-11-04 | 241.14 | ▲2.08 | ▲0.87% |
| 24-11-01 | 239.05 | ▲4.92 | ▲2.1% |
| 24-10-31 | 234.13 | ▼-3.98 | ▼-1.67% |
| 24-10-30 | 238.11 | ▼-0.54 | ▼-0.23% |
| 24-10-29 | 238.65 | ▲3.70 | ▲1.57% |
| 24-10-28 | 234.95 | ▼-2.78 | ▼-1.17% |
| 24-10-25 | 237.73 | ▲0.89 | ▲0.38% |
| 24-10-24 | 236.84 | ▼-5.08 | ▼-2.1% |
| 24-10-23 | 241.92 | ▼-4.77 | ▼-1.93% |
| 24-10-22 | 246.69 | ▲3.00 | ▲1.23% |
| 24-10-21 | 243.69 | ▼-0.74 | ▼-0.3% |
| 24-10-18 | 244.43 | ▲1.51 | ▲0.62% |
| 24-10-17 | 242.92 | ▲2.72 | ▲1.13% |
| 24-10-16 | 240.20 | ▼-4.56 | ▼-1.86% |
| 24-10-15 | 244.75 | ▲2.26 | ▲0.93% |
| 24-10-14 | 242.50 | ▲1.69 | ▲0.7% |
| 24-10-11 | 240.81 | ▼-4.65 | ▼-1.89% |
| 24-10-10 | 245.46 | ▲4.74 | ▲1.97% |
| 24-10-09 | 240.72 | ▲1.21 | ▲0.51% |
| 24-10-08 | 239.51 | ▲4.13 | ▲1.75% |
| 24-10-07 | 235.38 | ▼-7.04 | ▼-2.9% |
| 24-10-04 | 242.42 | ▲1.61 | ▲0.67% |
| 24-10-03 | 240.81 | ▲3.66 | ▲1.54% |
| 24-10-02 | 237.15 | ▼-3.44 | ▼-1.43% |
| 24-10-01 | 240.58 | ▼-3.60 | ▼-1.47% |
| 24-09-30 | 244.18 | ▲0.57 | ▲0.23% |
| 24-09-27 | 243.61 | ▼-1.81 | ▼-0.74% |
| 24-09-26 | 245.42 | ▲2.35 | ▲0.97% |
| 24-09-25 | 243.07 | ▼-3.76 | ▼-1.52% |
| 24-09-24 | 246.83 | ▲1.65 | ▲0.67% |
| 24-09-23 | 245.18 | ▼-3.10 | ▼-1.25% |
| 24-09-20 | 248.28 | ▲1.04 | ▲0.42% |
| 24-09-19 | 247.25 | ▼-1.19 | ▼-0.48% |
| 24-09-18 | 248.43 | ▲0.46 | ▲0.19% |
| 24-09-17 | 247.97 | ▼-1.23 | ▼-0.49% |
| 24-09-16 | 249.20 | ▼-0.88 | ▼-0.35% |
| 24-09-13 | 250.08 | ▼-1.08 | ▼-0.43% |
| 24-09-12 | 251.16 | ▼-4.65 | ▼-1.82% |
| 24-09-11 | 255.81 | ▲0.39 | ▲0.15% |
| 24-09-10 | 255.42 | ▲1.91 | ▲0.75% |
| 24-09-09 | 253.51 | ▼-1.03 | ▼-0.4% |
| 24-09-06 | 254.54 | ▼-0.91 | ▼-0.36% |
| 24-09-05 | 255.45 | ▼-3.33 | ▼-1.29% |
| 24-09-04 | 258.78 | ▼-1.13 | ▼-0.43% |
| 24-09-03 | 259.91 | ▼-3.30 | ▼-1.25% |
| 24-08-30 | 263.22 | ▲1.07 | ▲0.41% |
| 24-08-29 | 262.15 | ▲1.62 | ▲0.62% |
| 24-08-28 | 260.53 | ▼-4.02 | ▼-1.52% |
| 24-08-27 | 264.55 | ▲4.16 | ▲1.6% |
| 24-08-26 | 260.39 | ▲0.50 | ▲0.19% |
| 24-08-23 | 259.89 | ▲29.05 | ▲12.58% |
| 24-08-22 | 230.84 | ▼-2.59 | ▼-1.11% |
| 24-08-21 | 233.43 | ▲0.87 | ▲0.37% |
| 24-08-20 | 232.56 | ▲0.21 | ▲0.09% |
| 24-08-19 | 232.35 | ▲0.63 | ▲0.27% |
| 24-08-16 | 231.72 | ▲0.19 | ▲0.08% |
| 24-08-15 | 231.53 | ▲8.63 | ▲3.87% |
| 24-08-14 | 222.90 | ▲6.73 | ▲3.11% |
| 24-08-13 | 216.17 | ▲5.78 | ▲2.75% |
| 24-08-12 | 210.39 | ▼-1.37 | ▼-0.65% |
| 24-08-09 | 211.76 | ▼-0.06 | ▼-0.03% |
| 24-08-08 | 211.83 | ▲1.74 | ▲0.83% |
| 24-08-07 | 210.08 | ▼-1.24 | ▼-0.59% |
| 24-08-06 | 211.33 | ▲3.32 | ▲1.6% |
| 24-08-05 | 208.01 | ▼-7.05 | ▼-3.28% |
| 24-08-02 | 215.06 | ▼-7.66 | ▼-3.44% |
| 24-08-01 | 222.72 | ▼-4.27 | ▼-1.88% |
| 24-07-31 | 226.99 | ▲0.41 | ▲0.18% |
| 24-07-30 | 226.58 | ▼-0.66 | ▼-0.29% |
| 24-07-29 | 227.24 | ▼-1.35 | ▼-0.59% |
| 24-07-26 | 228.59 | ▲1.37 | ▲0.6% |
| 24-07-25 | 227.22 | ▲6.57 | ▲2.98% |
| 24-07-24 | 220.65 | ▼-5.49 | ▼-2.43% |
| 24-07-23 | 226.14 | ▼-2.84 | ▼-1.24% |
| 24-07-22 | 228.98 | ▲1.43 | ▲0.63% |
| 24-07-19 | 227.55 | ▼-3.29 | ▼-1.43% |
| 24-07-18 | 230.84 | ▼-1.01 | ▼-0.44% |
| 24-07-17 | 231.85 | ▼-3.82 | ▼-1.62% |
| 24-07-16 | 235.67 | ▲3.19 | ▲1.37% |
| 24-07-15 | 232.48 | ▲2.54 | ▲1.1% |
| 24-07-12 | 229.93 | ▲3.09 | ▲1.36% |
| 24-07-11 | 226.84 | ▲3.65 | ▲1.64% |
| 24-07-10 | 223.19 | ▼-0.31 | ▼-0.14% |
| 24-07-09 | 223.51 | ▼-2.88 | ▼-1.27% |
| 24-07-08 | 226.38 | ▼-2.62 | ▼-1.14% |
| 24-07-05 | 229.00 | ▲3.45 | ▲1.53% |
| 24-07-03 | 225.55 | ▼-1.11 | ▼-0.49% |
| 24-07-02 | 226.67 | ▲2.04 | ▲0.91% |
| 24-07-01 | 224.62 | ▲0.74 | ▲0.33% |
| 24-06-28 | 223.88 | ▲0.50 | ▲0.22% |
| 24-06-27 | 223.38 | ▲6.60 | ▲3.04% |
| 24-06-26 | 216.78 | ▼-0.63 | ▼-0.29% |
| 24-06-25 | 217.41 | ▼-1.20 | ▼-0.55% |
| 24-06-24 | 218.61 | ▼-0.43 | ▼-0.2% |
| 24-06-21 | 219.04 | ▲4.51 | ▲2.1% |
| 24-06-20 | 214.54 | ▲6.85 | ▲3.3% |
| 24-06-18 | 207.69 | ▼-4.35 | ▼-2.05% |
| 24-06-17 | 212.04 | ▲2.72 | ▲1.3% |
| 24-06-14 | 209.31 | ▲2.09 | ▲1.01% |
| 24-06-13 | 207.22 | ▼-3.73 | ▼-1.77% |
| 24-06-12 | 210.95 | ▼-3.15 | ▼-1.47% |
| 24-06-11 | 214.10 | ▲1.29 | ▲0.61% |
| 24-06-10 | 212.81 | ▼-2.60 | ▼-1.21% |
| 24-06-07 | 215.41 | ▲0.61 | ▲0.28% |
| 24-06-06 | 214.80 | ▲2.55 | ▲1.2% |
| 24-06-05 | 212.25 | ▲1.02 | ▲0.48% |
| 24-06-04 | 211.23 | ▲0.29 | ▲0.14% |
| 24-06-03 | 210.94 | ▼-0.87 | ▼-0.41% |
| 24-05-31 | 211.80 | ▲4.47 | ▲2.16% |
| 24-05-30 | 207.33 | ▼-3.94 | ▼-1.86% |
| 24-05-29 | 211.27 | ▼-4.03 | ▼-1.87% |
| 24-05-28 | 215.30 | ▼-5.66 | ▼-2.56% |
| 24-05-24 | 220.96 | ▼-40.06 | ▼-15.35% |
| 24-05-23 | 261.01 | ▲1.27 | ▲0.49% |
| 24-05-22 | 259.74 | ▲1.04 | ▲0.4% |
| 24-05-21 | 258.70 | ▼-0.76 | ▼-0.29% |
| 24-05-20 | 259.46 | ▲1.46 | ▲0.57% |
| 24-05-17 | 258.00 | ▲1.37 | ▲0.53% |
| 24-05-16 | 256.63 | ▲5.22 | ▲2.08% |
| 24-05-15 | 251.42 | ▲4.34 | ▲1.76% |
| 24-05-14 | 247.08 | ▲0.35 | ▲0.14% |
| 24-05-13 | 246.73 | ▲0.28 | ▲0.11% |
| 24-05-10 | 246.45 | ▲0.27 | ▲0.11% |
| 24-05-09 | 246.18 | ▼-3.62 | ▼-1.45% |
| 24-05-08 | 249.80 | ▲0.36 | ▲0.14% |
| 24-05-07 | 249.44 | ▼-0.57 | ▼-0.23% |
| 24-05-06 | 250.01 | ▼-5.79 | ▼-2.26% |
| 24-05-03 | 255.80 | ▲10.95 | ▲4.47% |
| 24-05-01 | 244.85 | -0.00 | -0% |
| 24-04-30 | 244.84 | ▼-4.03 | ▼-1.62% |
| 24-04-29 | 248.87 | ▼-2.11 | ▼-0.84% |
| 24-04-26 | 250.98 | ▼-3.12 | ▼-1.23% |
| 24-04-25 | 254.10 | ▼-1.69 | ▼-0.66% |
| 24-04-24 | 255.78 | ▼-0.91 | ▼-0.35% |
| 24-04-23 | 256.69 | ▲3.32 | ▲1.31% |
| 24-04-22 | 253.38 | ▲1.10 | ▲0.44% |
| 24-04-19 | 252.27 | ▼-3.48 | ▼-1.36% |
| 24-04-18 | 255.76 | ▼-1.43 | ▼-0.56% |