[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Western Digital : ( WDC:US )
35.80USD ▲ 1.43 (4.15%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 35.80 | ▲1.43 | ▲4.16% |
| 25-04-11 | 34.37 | ▼-0.65 | ▼-1.86% |
| 25-04-10 | 35.02 | ▼-1.26 | ▼-3.47% |
| 25-04-09 | 36.28 | ▲4.75 | ▲15.06% |
| 25-04-08 | 31.54 | ▲1.05 | ▲3.44% |
| 25-04-04 | 30.49 | ▼-3.65 | ▼-10.69% |
| 25-04-03 | 34.14 | ▼-7.70 | ▼-18.41% |
| 25-04-02 | 41.84 | ▲0.98 | ▲2.4% |
| 25-04-01 | 40.86 | ▲0.37 | ▲0.91% |
| 25-03-31 | 40.49 | ▼-0.16 | ▼-0.39% |
| 25-03-28 | 40.65 | ▼-1.25 | ▼-2.98% |
| 25-03-27 | 41.90 | ▼-0.74 | ▼-1.74% |
| 25-03-26 | 42.64 | ▼-0.73 | ▼-1.68% |
| 25-03-25 | 43.37 | ▼-0.96 | ▼-2.17% |
| 25-03-24 | 44.33 | ▲0.65 | ▲1.49% |
| 25-03-21 | 43.68 | ▼-0.82 | ▼-1.84% |
| 25-03-20 | 44.50 | ▼-0.41 | ▼-0.91% |
| 25-03-19 | 44.91 | ▲0.58 | ▲1.31% |
| 25-03-18 | 44.33 | ▼-0.42 | ▼-0.94% |
| 25-03-17 | 44.75 | ▲0.19 | ▲0.43% |
| 25-03-14 | 44.57 | ▲2.56 | ▲6.09% |
| 25-03-13 | 42.01 | ▼-0.96 | ▼-2.23% |
| 25-03-12 | 42.97 | ▲1.14 | ▲2.72% |
| 25-03-11 | 41.84 | ▲1.33 | ▲3.28% |
| 25-03-10 | 40.51 | ▼-1.21 | ▼-2.9% |
| 25-03-07 | 41.72 | ▲0.18 | ▲0.43% |
| 25-03-06 | 41.54 | ▼-2.70 | ▼-6.1% |
| 25-03-05 | 44.24 | ▼-0.42 | ▼-0.94% |
| 25-03-04 | 44.66 | ▼-2.33 | ▼-4.96% |
| 25-03-03 | 46.99 | ▼-1.96 | ▼-4% |
| 25-02-28 | 48.94 | ▲0.52 | ▲1.07% |
| 25-02-27 | 48.43 | ▼-1.72 | ▼-3.43% |
| 25-02-26 | 50.14 | ▲1.07 | ▲2.18% |
| 25-02-25 | 49.08 | ▼-19.62 | ▼-28.56% |
| 25-02-21 | 68.69 | ▼-2.62 | ▼-3.67% |
| 25-02-20 | 71.31 | ▼-0.14 | ▼-0.2% |
| 25-02-19 | 71.45 | ▼-0.55 | ▼-0.76% |
| 25-02-18 | 72.01 | ▲3.60 | ▲5.26% |
| 25-02-14 | 68.41 | ▲0.79 | ▲1.17% |
| 25-02-13 | 67.62 | ▲0.28 | ▲0.42% |
| 25-02-12 | 67.33 | ▼-1.40 | ▼-2.04% |
| 25-02-11 | 68.73 | ▼-0.27 | ▼-0.39% |
| 25-02-10 | 69.00 | ▲4.56 | ▲7.08% |
| 25-02-07 | 64.44 | ▼-0.03 | ▼-0.05% |
| 25-02-06 | 64.47 | ▼-0.22 | ▼-0.34% |
| 25-02-05 | 64.69 | ▲0.87 | ▲1.36% |
| 25-02-04 | 63.82 | ▼-0.63 | ▼-0.98% |
| 25-02-03 | 64.45 | ▼-0.69 | ▼-1.06% |
| 25-01-31 | 65.15 | ▼-0.67 | ▼-1.02% |
| 25-01-30 | 65.81 | ▲2.92 | ▲4.64% |
| 25-01-29 | 62.90 | ▼-0.01 | ▼-0.02% |
| 25-01-28 | 62.91 | ▼-1.52 | ▼-2.36% |
| 25-01-27 | 64.43 | ▼-2.97 | ▼-4.41% |
| 25-01-24 | 67.39 | ▼-1.25 | ▼-1.82% |
| 25-01-23 | 68.64 | ▼-0.05 | ▼-0.07% |
| 25-01-22 | 68.69 | ▲1.19 | ▲1.76% |
| 25-01-21 | 67.50 | ▲2.45 | ▲3.77% |
| 25-01-17 | 65.05 | ▲0.75 | ▲1.17% |
| 25-01-16 | 64.30 | ▼-0.34 | ▼-0.53% |
| 25-01-15 | 64.65 | ▲1.92 | ▲3.06% |
| 25-01-14 | 62.73 | ▲0.73 | ▲1.18% |
| 25-01-13 | 62.00 | ▼-0.87 | ▼-1.38% |
| 25-01-10 | 62.87 | ▼-1.10 | ▼-1.72% |
| 25-01-08 | 63.97 | ▼-0.93 | ▼-1.43% |
| 25-01-07 | 64.90 | ▼-0.73 | ▼-1.11% |
| 25-01-06 | 65.64 | ▲2.42 | ▲3.83% |
| 25-01-03 | 63.22 | ▲1.37 | ▲2.22% |
| 25-01-02 | 61.85 | ▲2.28 | ▲3.83% |
| 24-12-31 | 59.57 | ▼-0.09 | ▼-0.15% |
| 24-12-30 | 59.66 | ▼-0.97 | ▼-1.6% |
| 24-12-27 | 60.63 | ▼-0.86 | ▼-1.4% |
| 24-12-26 | 61.50 | ▼-0.21 | ▼-0.34% |
| 24-12-24 | 61.70 | ▲0.13 | ▲0.21% |
| 24-12-23 | 61.57 | ▲1.35 | ▲2.24% |
| 24-12-20 | 60.22 | ▲0.49 | ▲0.82% |
| 24-12-19 | 59.73 | ▼-4.04 | ▼-6.34% |
| 24-12-18 | 63.77 | ▼-0.89 | ▼-1.38% |
| 24-12-17 | 64.65 | ▼-0.61 | ▼-0.93% |
| 24-12-16 | 65.27 | ▲0.14 | ▲0.21% |
| 24-12-13 | 65.13 | ▼-0.91 | ▼-1.38% |
| 24-12-12 | 66.04 | ▼-3.86 | ▼-5.52% |
| 24-12-11 | 69.90 | ▲1.04 | ▲1.51% |
| 24-12-10 | 68.86 | ▼-1.86 | ▼-2.63% |
| 24-12-09 | 70.72 | ▼-0.45 | ▼-0.63% |
| 24-12-06 | 71.17 | ▼-0.93 | ▼-1.29% |
| 24-12-05 | 72.10 | ▼-0.21 | ▼-0.29% |
| 24-12-04 | 72.31 | ▲0.60 | ▲0.84% |
| 24-12-03 | 71.71 | ▼-1.70 | ▼-2.32% |
| 24-12-02 | 73.41 | ▲0.42 | ▲0.58% |
| 24-11-29 | 72.99 | ▲1.45 | ▲2.03% |
| 24-11-27 | 71.54 | ▼-1.49 | ▼-2.04% |
| 24-11-26 | 73.03 | ▲3.65 | ▲5.26% |
| 24-11-25 | 69.38 | ▲2.88 | ▲4.33% |
| 24-11-22 | 66.50 | ▲0.61 | ▲0.93% |
| 24-11-21 | 65.89 | ▲2.09 | ▲3.28% |
| 24-11-20 | 63.80 | ▼-1.49 | ▼-2.28% |
| 24-11-19 | 65.29 | ▲0.71 | ▲1.1% |
| 24-11-18 | 64.58 | ▲1.76 | ▲2.8% |
| 24-11-15 | 62.82 | ▼-0.45 | ▼-0.71% |
| 24-11-14 | 63.28 | ▲0.52 | ▲0.83% |
| 24-11-13 | 62.76 | ▼-1.25 | ▼-1.95% |
| 24-11-12 | 64.01 | ▼-3.27 | ▼-4.86% |
| 24-11-11 | 67.29 | ▼-2.27 | ▼-3.26% |
| 24-11-08 | 69.56 | ▼-0.85 | ▼-1.21% |
| 24-11-07 | 70.41 | ▲0.52 | ▲0.74% |
| 24-11-06 | 69.89 | ▲3.14 | ▲4.7% |
| 24-11-05 | 66.75 | ▲1.53 | ▲2.35% |
| 24-11-04 | 65.22 | ▼-0.66 | ▼-1% |
| 24-11-01 | 65.88 | ▲0.59 | ▲0.9% |
| 24-10-31 | 65.28 | ▼-1.74 | ▼-2.6% |
| 24-10-30 | 67.02 | ▼-1.21 | ▼-1.77% |
| 24-10-29 | 68.23 | ▼-1.49 | ▼-2.14% |
| 24-10-28 | 69.73 | ▲0.29 | ▲0.42% |
| 24-10-25 | 69.43 | ▲3.10 | ▲4.67% |
| 24-10-24 | 66.33 | ▼-0.26 | ▼-0.39% |
| 24-10-23 | 66.59 | ▼-1.19 | ▼-1.76% |
| 24-10-22 | 67.78 | ▲0.62 | ▲0.92% |
| 24-10-21 | 67.16 | ▲0.08 | ▲0.12% |
| 24-10-18 | 67.08 | ▼-0.25 | ▼-0.37% |
| 24-10-17 | 67.33 | ▼-0.46 | ▼-0.68% |
| 24-10-16 | 67.79 | ▲0.88 | ▲1.32% |
| 24-10-15 | 66.91 | ▲0.06 | ▲0.09% |
| 24-10-14 | 66.85 | ▲1.97 | ▲3.04% |
| 24-10-11 | 64.87 | ▲0.84 | ▲1.31% |
| 24-10-10 | 64.03 | ▼-0.46 | ▼-0.71% |
| 24-10-09 | 64.49 | ▼-1.72 | ▼-2.6% |
| 24-10-08 | 66.21 | ▼-0.23 | ▼-0.35% |
| 24-10-07 | 66.44 | ▲0.14 | ▲0.21% |
| 24-10-04 | 66.30 | ▼-0.26 | ▼-0.39% |
| 24-10-03 | 66.56 | ▲0.02 | ▲0.03% |
| 24-10-02 | 66.54 | ▼-0.26 | ▼-0.39% |
| 24-10-01 | 66.80 | ▼-1.56 | ▼-2.28% |
| 24-09-30 | 68.36 | ▼-1.15 | ▼-1.65% |
| 24-09-27 | 69.51 | ▼-0.98 | ▼-1.39% |
| 24-09-26 | 70.50 | ▲4.57 | ▲6.93% |
| 24-09-25 | 65.93 | ▼-0.49 | ▼-0.74% |
| 24-09-24 | 66.43 | ▲0.12 | ▲0.18% |
| 24-09-23 | 66.31 | ▼-0.44 | ▼-0.66% |
| 24-09-20 | 66.75 | ▲0.83 | ▲1.26% |
| 24-09-19 | 65.92 | ▲1.46 | ▲2.26% |
| 24-09-18 | 64.46 | ▼-1.43 | ▼-2.17% |
| 24-09-17 | 65.89 | ▲1.81 | ▲2.82% |
| 24-09-16 | 64.08 | ▼-0.98 | ▼-1.51% |
| 24-09-13 | 65.06 | ▲1.83 | ▲2.89% |
| 24-09-12 | 63.23 | ▼-0.12 | ▼-0.19% |
| 24-09-11 | 63.35 | ▲0.56 | ▲0.89% |
| 24-09-10 | 62.78 | ▲0.23 | ▲0.37% |
| 24-09-09 | 62.55 | ▲1.82 | ▲3% |
| 24-09-06 | 60.73 | ▼-1.85 | ▼-2.96% |
| 24-09-05 | 62.58 | ▼-0.46 | ▼-0.73% |
| 24-09-04 | 63.04 | ▼-0.07 | ▼-0.11% |
| 24-09-03 | 63.11 | ▼-2.50 | ▼-3.81% |
| 24-08-30 | 65.61 | ▲2.62 | ▲4.16% |
| 24-08-29 | 62.99 | ▲0.52 | ▲0.83% |
| 24-08-28 | 62.48 | ▼-0.31 | ▼-0.49% |
| 24-08-27 | 62.79 | ▲0.13 | ▲0.21% |
| 24-08-26 | 62.66 | ▼-1.72 | ▼-2.67% |
| 24-08-23 | 64.38 | ▲0.40 | ▲0.63% |
| 24-08-22 | 63.98 | ▼-1.08 | ▼-1.66% |
| 24-08-21 | 65.05 | ▲0.66 | ▲1.03% |
| 24-08-20 | 64.39 | ▼-0.73 | ▼-1.12% |
| 24-08-19 | 65.12 | ▲1.01 | ▲1.58% |
| 24-08-16 | 64.12 | ▲0.68 | ▲1.07% |
| 24-08-15 | 63.44 | ▲1.85 | ▲3% |
| 24-08-14 | 61.59 | ▼-0.01 | ▼-0.02% |
| 24-08-13 | 61.59 | ▲1.29 | ▲2.14% |
| 24-08-12 | 60.31 | ▲0.65 | ▲1.09% |
| 24-08-09 | 59.66 | ▲0.77 | ▲1.31% |
| 24-08-08 | 58.89 | ▲2.69 | ▲4.79% |
| 24-08-07 | 56.20 | ▼-1.17 | ▼-2.04% |
| 24-08-06 | 57.37 | ▲0.50 | ▲0.88% |
| 24-08-05 | 56.87 | ▼-0.28 | ▼-0.49% |
| 24-08-02 | 57.15 | ▼-2.67 | ▼-4.46% |
| 24-08-01 | 59.82 | ▼-7.18 | ▼-10.72% |
| 24-07-31 | 66.99 | ▲3.70 | ▲5.85% |
| 24-07-30 | 63.29 | ▼-3.16 | ▼-4.76% |
| 24-07-29 | 66.45 | ▼-1.75 | ▼-2.57% |
| 24-07-26 | 68.20 | ▲1.69 | ▲2.54% |
| 24-07-25 | 66.52 | ▼-5.46 | ▼-7.59% |
| 24-07-24 | 71.97 | ▼-0.95 | ▼-1.3% |
| 24-07-23 | 72.93 | ▼-0.04 | ▼-0.05% |
| 24-07-22 | 72.97 | ▲3.19 | ▲4.57% |
| 24-07-19 | 69.78 | ▼-0.39 | ▼-0.56% |
| 24-07-18 | 70.17 | ▼-1.64 | ▼-2.28% |
| 24-07-17 | 71.81 | ▼-5.27 | ▼-6.84% |
| 24-07-16 | 77.08 | ▼-1.66 | ▼-2.11% |
| 24-07-15 | 78.74 | ▼-0.20 | ▼-0.25% |
| 24-07-12 | 78.94 | ▲1.05 | ▲1.35% |
| 24-07-11 | 77.89 | ▼-2.35 | ▼-2.93% |
| 24-07-10 | 80.24 | ▲1.80 | ▲2.29% |
| 24-07-09 | 78.45 | ▼-0.02 | ▼-0.03% |
| 24-07-08 | 78.46 | ▲1.29 | ▲1.67% |
| 24-07-05 | 77.18 | ▼-0.62 | ▼-0.8% |
| 24-07-03 | 77.79 | ▼-0.21 | ▼-0.27% |
| 24-07-02 | 78.01 | ▲1.62 | ▲2.12% |
| 24-07-01 | 76.39 | ▲0.61 | ▲0.8% |
| 24-06-28 | 75.78 | ▼-0.80 | ▼-1.04% |
| 24-06-27 | 76.58 | ▲1.07 | ▲1.42% |
| 24-06-26 | 75.51 | ▼-1.38 | ▼-1.79% |
| 24-06-25 | 76.89 | ▲1.43 | ▲1.9% |
| 24-06-24 | 75.46 | ▼-0.22 | ▼-0.29% |
| 24-06-21 | 75.68 | ▼-0.64 | ▼-0.84% |
| 24-06-20 | 76.33 | ▼-3.85 | ▼-4.8% |
| 24-06-18 | 80.18 | ▲0.33 | ▲0.41% |
| 24-06-17 | 79.84 | ▲1.74 | ▲2.23% |
| 24-06-14 | 78.10 | ▼-1.62 | ▼-2.03% |
| 24-06-13 | 79.72 | ▲0.50 | ▲0.63% |
| 24-06-12 | 79.23 | ▲2.76 | ▲3.61% |
| 24-06-11 | 76.47 | ▼-0.62 | ▼-0.8% |
| 24-06-10 | 77.09 | ▲2.09 | ▲2.79% |
| 24-06-07 | 75.01 | ▼-0.28 | ▼-0.37% |
| 24-06-06 | 75.28 | ▼-1.51 | ▼-1.97% |
| 24-06-05 | 76.79 | ▲2.97 | ▲4.02% |
| 24-06-04 | 73.82 | ▼-1.00 | ▼-1.34% |
| 24-06-03 | 74.82 | ▼-0.38 | ▼-0.51% |
| 24-05-31 | 75.20 | ▼-0.30 | ▼-0.4% |
| 24-05-30 | 75.50 | ▼-1.92 | ▼-2.48% |
| 24-05-29 | 77.42 | ▲1.36 | ▲1.79% |
| 24-05-28 | 76.06 | ▲1.21 | ▲1.62% |
| 24-05-24 | 74.86 | ▲0.73 | ▲0.98% |
| 24-05-23 | 74.12 | ▲0.72 | ▲0.98% |
| 24-05-22 | 73.41 | ▼-0.57 | ▼-0.77% |
| 24-05-21 | 73.98 | ▲1.05 | ▲1.44% |
| 24-05-20 | 72.92 | ▲0.85 | ▲1.18% |
| 24-05-17 | 72.07 | ▼-2.08 | ▼-2.81% |
| 24-05-16 | 74.15 | ▼-1.51 | ▼-2% |
| 24-05-15 | 75.66 | ▲2.09 | ▲2.84% |
| 24-05-14 | 73.57 | ▲2.62 | ▲3.69% |
| 24-05-13 | 70.95 | ▼-0.74 | ▼-1.03% |
| 24-05-10 | 71.68 | ▼-0.38 | ▼-0.53% |
| 24-05-09 | 72.06 | ▼-0.09 | ▼-0.12% |
| 24-05-08 | 72.16 | ▲0.65 | ▲0.91% |
| 24-05-07 | 71.51 | ▼-1.02 | ▼-1.41% |
| 24-05-06 | 72.53 | ▲1.73 | ▲2.44% |
| 24-05-03 | 70.80 | ▲0.28 | ▲0.4% |
| 24-05-01 | 70.52 | ▼-0.47 | ▼-0.66% |
| 24-04-30 | 70.99 | ▲1.13 | ▲1.62% |
| 24-04-29 | 69.86 | ▼-1.56 | ▼-2.18% |
| 24-04-26 | 71.42 | ▲1.79 | ▲2.57% |
| 24-04-25 | 69.63 | ▲0.09 | ▲0.13% |
| 24-04-24 | 69.54 | ▼-0.31 | ▼-0.44% |
| 24-04-23 | 69.85 | ▲2.90 | ▲4.33% |
| 24-04-22 | 66.96 | ▲0.91 | ▲1.38% |
| 24-04-19 | 66.04 | ▼-2.31 | ▼-3.38% |
| 24-04-18 | 68.35 | ▼-1.88 | ▼-2.68% |
| 24-04-17 | 70.23 | ▼-0.88 | ▼-1.24% |
| 24-04-16 | 71.11 | ▲0.67 | ▲0.95% |