[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
WIX : ( WIX:US )
160.81USD ▲ 2.07 (1.3%)
2025-04-15
최근 1년 일별 시세
(2025-04-15 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-15 | 160.81 | ▲2.07 | ▲1.3% |
| 25-04-14 | 158.74 | ▲0.24 | ▲0.15% |
| 25-04-11 | 158.50 | ▲2.82 | ▲1.81% |
| 25-04-10 | 155.68 | ▼-9.29 | ▼-5.63% |
| 25-04-09 | 164.97 | ▲15.37 | ▲10.27% |
| 25-04-08 | 149.60 | ▲2.24 | ▲1.52% |
| 25-04-07 | 147.36 | ▼-2.65 | ▼-1.77% |
| 25-04-04 | 150.01 | ▼-5.93 | ▼-3.8% |
| 25-04-03 | 155.94 | ▼-9.93 | ▼-5.99% |
| 25-04-02 | 165.87 | ▲1.87 | ▲1.14% |
| 25-04-01 | 164.00 | ▲0.62 | ▲0.38% |
| 25-03-31 | 163.38 | ▼-2.98 | ▼-1.79% |
| 25-03-28 | 166.36 | ▼-7.52 | ▼-4.32% |
| 25-03-27 | 173.88 | ▲5.25 | ▲3.11% |
| 25-03-26 | 168.63 | ▼-4.68 | ▼-2.7% |
| 25-03-25 | 173.31 | ▲0.56 | ▲0.32% |
| 25-03-24 | 172.75 | ▲0.42 | ▲0.24% |
| 25-03-21 | 172.33 | ▲3.20 | ▲1.89% |
| 25-03-20 | 169.13 | ▼-3.28 | ▼-1.9% |
| 25-03-19 | 172.41 | ▲4.30 | ▲2.56% |
| 25-03-18 | 168.11 | ▼-6.88 | ▼-3.93% |
| 25-03-17 | 174.99 | ▲2.40 | ▲1.39% |
| 25-03-14 | 172.59 | ▼-0.24 | ▼-0.14% |
| 25-03-13 | 172.83 | ▼-2.17 | ▼-1.24% |
| 25-03-12 | 175.00 | ▼-0.87 | ▼-0.49% |
| 25-03-11 | 175.87 | ▲5.47 | ▲3.21% |
| 25-03-10 | 170.40 | ▼-16.16 | ▼-8.66% |
| 25-03-07 | 186.56 | ▼-0.44 | ▼-0.24% |
| 25-03-06 | 187.00 | ▼-10.53 | ▼-5.33% |
| 25-03-05 | 197.53 | ▲9.24 | ▲4.91% |
| 25-03-04 | 188.29 | ▼-1.08 | ▼-0.57% |
| 25-03-03 | 189.37 | ▼-11.32 | ▼-5.64% |
| 25-02-28 | 200.69 | ▼-1.33 | ▼-0.66% |
| 25-02-27 | 202.02 | ▲2.86 | ▲1.44% |
| 25-02-26 | 199.16 | ▼-0.05 | ▼-0.03% |
| 25-02-25 | 199.21 | ▼-3.10 | ▼-1.53% |
| 25-02-24 | 202.32 | ▲4.20 | ▲2.12% |
| 25-02-21 | 198.11 | ▼-5.54 | ▼-2.72% |
| 25-02-20 | 203.65 | ▼-13.35 | ▼-6.15% |
| 25-02-19 | 217.00 | ▼-10.78 | ▼-4.73% |
| 25-02-18 | 227.78 | ▲4.08 | ▲1.82% |
| 25-02-14 | 223.70 | ▼-2.48 | ▼-1.1% |
| 25-02-13 | 226.18 | ▼-4.60 | ▼-1.99% |
| 25-02-12 | 230.78 | ▲3.37 | ▲1.48% |
| 25-02-11 | 227.41 | ▲3.24 | ▲1.45% |
| 25-02-10 | 224.17 | ▲3.86 | ▲1.75% |
| 25-02-07 | 220.31 | ▼-2.47 | ▼-1.11% |
| 25-02-06 | 222.78 | ▼-2.07 | ▼-0.92% |
| 25-02-05 | 224.85 | ▼-2.57 | ▼-1.13% |
| 25-02-04 | 227.42 | ▼-3.07 | ▼-1.33% |
| 25-02-03 | 230.49 | ▼-8.40 | ▼-3.52% |
| 25-01-31 | 238.89 | ▼-3.50 | ▼-1.44% |
| 25-01-30 | 242.39 | ▲0.25 | ▲0.1% |
| 25-01-29 | 242.14 | ▼-4.62 | ▼-1.87% |
| 25-01-28 | 246.76 | ▲12.34 | ▲5.26% |
| 25-01-27 | 234.42 | ▼-0.59 | ▼-0.25% |
| 25-01-24 | 235.01 | ▼-1.55 | ▼-0.66% |
| 25-01-23 | 236.56 | ▲1.56 | ▲0.66% |
| 25-01-22 | 235.00 | ▼-3.17 | ▼-1.33% |
| 25-01-21 | 238.17 | ▼-2.72 | ▼-1.13% |
| 25-01-17 | 240.89 | ▼-0.83 | ▼-0.34% |
| 25-01-16 | 241.72 | ▼-0.12 | ▼-0.05% |
| 25-01-15 | 241.84 | ▲5.48 | ▲2.32% |
| 25-01-14 | 236.36 | ▲11.78 | ▲5.25% |
| 25-01-13 | 224.58 | ▲5.96 | ▲2.73% |
| 25-01-10 | 218.62 | ▼-5.87 | ▼-2.61% |
| 25-01-08 | 224.49 | ▲3.78 | ▲1.71% |
| 25-01-07 | 220.71 | ▼-6.24 | ▼-2.75% |
| 25-01-06 | 226.95 | ▲4.20 | ▲1.89% |
| 25-01-03 | 222.75 | ▲6.22 | ▲2.87% |
| 25-01-02 | 216.53 | ▲1.98 | ▲0.92% |
| 24-12-31 | 214.55 | ▼-2.84 | ▼-1.31% |
| 24-12-30 | 217.39 | ▼-0.91 | ▼-0.42% |
| 24-12-27 | 218.30 | ▼-5.60 | ▼-2.5% |
| 24-12-26 | 223.90 | ▼-2.32 | ▼-1.03% |
| 24-12-24 | 226.22 | ▲5.22 | ▲2.36% |
| 24-12-23 | 221.00 | ▼-0.37 | ▼-0.17% |
| 24-12-20 | 221.37 | ▲3.94 | ▲1.81% |
| 24-12-19 | 217.43 | ▲2.29 | ▲1.06% |
| 24-12-18 | 215.14 | ▼-3.84 | ▼-1.75% |
| 24-12-17 | 218.98 | ▲2.27 | ▲1.05% |
| 24-12-16 | 216.71 | ▼-2.90 | ▼-1.32% |
| 24-12-13 | 219.61 | ▼-4.89 | ▼-2.18% |
| 24-12-12 | 224.50 | ▲7.51 | ▲3.46% |
| 24-12-11 | 216.99 | ▲5.56 | ▲2.63% |
| 24-12-10 | 211.43 | ▼-3.31 | ▼-1.54% |
| 24-12-09 | 214.74 | ▼-4.94 | ▼-2.25% |
| 24-12-06 | 219.68 | ▼-1.54 | ▼-0.7% |
| 24-12-05 | 221.22 | ▼-8.13 | ▼-3.54% |
| 24-12-04 | 229.35 | ▲9.63 | ▲4.38% |
| 24-12-03 | 219.72 | ▼-0.79 | ▼-0.36% |
| 24-12-02 | 220.51 | ▼-3.23 | ▼-1.44% |
| 24-11-29 | 223.74 | ▲4.83 | ▲2.21% |
| 24-11-27 | 218.91 | ▼-3.53 | ▼-1.59% |
| 24-11-26 | 222.44 | ▼-0.97 | ▼-0.43% |
| 24-11-25 | 223.41 | ▲6.21 | ▲2.86% |
| 24-11-22 | 217.20 | ▼-1.99 | ▼-0.91% |
| 24-11-21 | 219.19 | ▲8.92 | ▲4.24% |
| 24-11-20 | 210.27 | ▲26.32 | ▲14.31% |
| 24-11-19 | 183.95 | ▲3.62 | ▲2.01% |
| 24-11-18 | 180.33 | ▲0.32 | ▲0.18% |
| 24-11-15 | 180.01 | ▼-4.00 | ▼-2.17% |
| 24-11-14 | 184.01 | ▼-0.33 | ▼-0.18% |
| 24-11-13 | 184.34 | ▼-4.60 | ▼-2.43% |
| 24-11-12 | 188.94 | ▲5.30 | ▲2.89% |
| 24-11-11 | 183.64 | ▲11.14 | ▲6.46% |
| 24-11-08 | 172.50 | ▲0.46 | ▲0.27% |
| 24-11-07 | 172.04 | ▲5.16 | ▲3.09% |
| 24-11-06 | 166.88 | ▲1.08 | ▲0.65% |
| 24-11-05 | 165.80 | ▲2.39 | ▲1.46% |
| 24-11-04 | 163.41 | ▼-0.53 | ▼-0.32% |
| 24-11-01 | 163.94 | ▼-3.18 | ▼-1.9% |
| 24-10-31 | 167.12 | ▼-0.76 | ▼-0.45% |
| 24-10-30 | 167.88 | ▼-1.71 | ▼-1.01% |
| 24-10-29 | 169.59 | ▲5.09 | ▲3.09% |
| 24-10-28 | 164.50 | ▲0.23 | ▲0.14% |
| 24-10-25 | 164.27 | ▲1.81 | ▲1.11% |
| 24-10-24 | 162.46 | ▼-1.66 | ▼-1.01% |
| 24-10-23 | 164.12 | ▼-2.81 | ▼-1.68% |
| 24-10-22 | 166.93 | ▼-5.54 | ▼-3.21% |
| 24-10-21 | 172.47 | ▼-0.92 | ▼-0.53% |
| 24-10-18 | 173.39 | ▼-3.85 | ▼-2.17% |
| 24-10-17 | 177.24 | ▲5.47 | ▲3.18% |
| 24-10-16 | 171.77 | ▲5.14 | ▲3.08% |
| 24-10-15 | 166.63 | ▲3.87 | ▲2.38% |
| 24-10-14 | 162.76 | ▼-4.83 | ▼-2.88% |
| 24-10-11 | 167.59 | ▲0.49 | ▲0.29% |
| 24-10-10 | 167.10 | ▲5.92 | ▲3.67% |
| 24-10-09 | 161.18 | ▲3.07 | ▲1.94% |
| 24-10-08 | 158.11 | ▲0.03 | ▲0.02% |
| 24-10-07 | 158.08 | ▼-1.65 | ▼-1.03% |
| 24-10-04 | 159.73 | ▲2.98 | ▲1.9% |
| 24-10-03 | 156.75 | ▼-3.34 | ▼-2.09% |
| 24-10-02 | 160.09 | ▲2.60 | ▲1.65% |
| 24-10-01 | 157.49 | ▼-9.68 | ▼-5.79% |
| 24-09-30 | 167.17 | ▼-1.13 | ▼-0.67% |
| 24-09-27 | 168.30 | ▼-3.44 | ▼-2% |
| 24-09-26 | 171.74 | ▲2.00 | ▲1.18% |
| 24-09-25 | 169.74 | ▲5.45 | ▲3.32% |
| 24-09-24 | 164.29 | ▲0.42 | ▲0.26% |
| 24-09-23 | 163.87 | ▲3.23 | ▲2.01% |
| 24-09-20 | 160.64 | ▼-0.46 | ▼-0.29% |
| 24-09-19 | 161.10 | ▲1.56 | ▲0.98% |
| 24-09-18 | 159.54 | ▼-0.61 | ▼-0.38% |
| 24-09-17 | 160.15 | ▲3.56 | ▲2.27% |
| 24-09-16 | 156.59 | ▼-0.15 | ▼-0.1% |
| 24-09-13 | 156.74 | ▲3.02 | ▲1.96% |
| 24-09-12 | 153.72 | ▲0.92 | ▲0.6% |
| 24-09-11 | 152.80 | ▼-0.86 | ▼-0.56% |
| 24-09-10 | 153.66 | ▼-2.74 | ▼-1.75% |
| 24-09-09 | 156.40 | ▲0.32 | ▲0.21% |
| 24-09-06 | 156.08 | ▼-3.50 | ▼-2.19% |
| 24-09-05 | 159.58 | ▲1.45 | ▲0.92% |
| 24-09-04 | 158.13 | ▲0.70 | ▲0.44% |
| 24-09-03 | 157.43 | ▼-9.19 | ▼-5.52% |
| 24-08-30 | 166.62 | ▲3.30 | ▲2.02% |
| 24-08-29 | 163.32 | ▼-0.67 | ▼-0.41% |
| 24-08-28 | 163.99 | ▼-2.87 | ▼-1.72% |
| 24-08-27 | 166.86 | ▲0.91 | ▲0.55% |
| 24-08-26 | 165.95 | ▼-2.02 | ▼-1.2% |
| 24-08-23 | 167.97 | ▲2.86 | ▲1.73% |
| 24-08-22 | 165.11 | ▼-4.19 | ▼-2.47% |
| 24-08-21 | 169.30 | ▼-0.73 | ▼-0.43% |
| 24-08-20 | 170.03 | ▼-1.10 | ▼-0.64% |
| 24-08-19 | 171.13 | ▲7.49 | ▲4.58% |
| 24-08-16 | 163.64 | ▲0.59 | ▲0.36% |
| 24-08-15 | 163.05 | ▲4.00 | ▲2.51% |
| 24-08-14 | 159.05 | ▲0.10 | ▲0.06% |
| 24-08-13 | 158.95 | ▼-0.21 | ▼-0.13% |
| 24-08-12 | 159.16 | ▼-3.29 | ▼-2.03% |
| 24-08-09 | 162.45 | ▼-1.27 | ▼-0.78% |
| 24-08-08 | 163.72 | ▲7.37 | ▲4.71% |
| 24-08-07 | 156.35 | ▼-0.71 | ▼-0.45% |
| 24-08-06 | 157.06 | ▲7.20 | ▲4.8% |
| 24-08-05 | 149.86 | ▲1.84 | ▲1.24% |
| 24-08-02 | 148.02 | ▲0.09 | ▲0.06% |
| 24-08-01 | 147.93 | ▼-8.00 | ▼-5.13% |
| 24-07-31 | 155.93 | ▲0.84 | ▲0.54% |
| 24-07-30 | 155.08 | ▼-0.92 | ▼-0.59% |
| 24-07-29 | 156.00 | ▲0.19 | ▲0.12% |
| 24-07-26 | 155.81 | ▲0.38 | ▲0.24% |
| 24-07-25 | 155.43 | ▼-6.04 | ▼-3.74% |
| 24-07-24 | 161.47 | ▼-7.27 | ▼-4.31% |
| 24-07-23 | 168.74 | ▲2.62 | ▲1.58% |
| 24-07-22 | 166.12 | ▲2.82 | ▲1.73% |
| 24-07-19 | 163.30 | ▲0.62 | ▲0.38% |
| 24-07-18 | 162.68 | ▲0.95 | ▲0.59% |
| 24-07-17 | 161.73 | ▼-5.82 | ▼-3.47% |
| 24-07-16 | 167.55 | ▲1.92 | ▲1.16% |
| 24-07-15 | 165.63 | ▼-0.42 | ▼-0.25% |
| 24-07-12 | 166.05 | ▲2.33 | ▲1.42% |
| 24-07-11 | 163.72 | ▲0.71 | ▲0.44% |
| 24-07-10 | 163.01 | ▲6.22 | ▲3.97% |
| 24-07-09 | 156.79 | ▲1.26 | ▲0.81% |
| 24-07-08 | 155.53 | ▲1.32 | ▲0.86% |
| 24-07-05 | 154.21 | ▼-1.89 | ▼-1.21% |
| 24-07-03 | 156.10 | ▼-1.63 | ▼-1.03% |
| 24-07-02 | 157.73 | ▲0.41 | ▲0.26% |
| 24-07-01 | 157.32 | ▼-1.75 | ▼-1.1% |
| 24-06-28 | 159.07 | ▼-0.12 | ▼-0.08% |
| 24-06-27 | 159.19 | ▲1.82 | ▲1.16% |
| 24-06-26 | 157.37 | ▲0.27 | ▲0.17% |
| 24-06-25 | 157.10 | ▼-0.95 | ▼-0.6% |
| 24-06-24 | 158.05 | ▼-0.27 | ▼-0.17% |
| 24-06-21 | 158.32 | ▲0.43 | ▲0.27% |
| 24-06-20 | 157.89 | ▼-2.09 | ▼-1.31% |
| 24-06-18 | 159.98 | ▼-1.35 | ▼-0.84% |
| 24-06-17 | 161.33 | ▼-2.28 | ▼-1.39% |
| 24-06-14 | 163.61 | ▼-1.68 | ▼-1.02% |
| 24-06-13 | 165.29 | ▼-3.44 | ▼-2.04% |
| 24-06-12 | 168.73 | ▲0.24 | ▲0.14% |
| 24-06-11 | 168.49 | ▼-0.34 | ▼-0.2% |
| 24-06-10 | 168.83 | ▼-0.77 | ▼-0.45% |
| 24-06-07 | 169.60 | ▼-6.41 | ▼-3.64% |
| 24-06-06 | 176.01 | ▲3.21 | ▲1.86% |
| 24-06-05 | 172.80 | ▲8.13 | ▲4.94% |
| 24-06-04 | 164.67 | ▼-1.97 | ▼-1.18% |
| 24-06-03 | 166.64 | ▲5.54 | ▲3.44% |
| 24-05-31 | 161.10 | ▼-1.15 | ▼-0.71% |
| 24-05-30 | 162.25 | ▼-2.58 | ▼-1.57% |
| 24-05-29 | 164.83 | ▼-0.23 | ▼-0.14% |
| 24-05-28 | 165.06 | ▼-4.94 | ▼-2.91% |
| 24-05-24 | 170.00 | ▲4.79 | ▲2.9% |
| 24-05-23 | 165.21 | ▼-1.98 | ▼-1.18% |
| 24-05-22 | 167.19 | ▼-5.81 | ▼-3.36% |
| 24-05-21 | 173.00 | ▲4.98 | ▲2.96% |
| 24-05-20 | 168.02 | ▲32.34 | ▲23.84% |
| 24-05-17 | 135.68 | ▲0.47 | ▲0.35% |
| 24-05-16 | 135.21 | ▼-2.15 | ▼-1.57% |
| 24-05-15 | 137.36 | ▲3.77 | ▲2.82% |
| 24-05-14 | 133.59 | ▲6.58 | ▲5.18% |
| 24-05-13 | 127.01 | ▲4.75 | ▲3.89% |
| 24-05-10 | 122.26 | ▼-0.62 | ▼-0.5% |
| 24-05-09 | 122.88 | ▲1.77 | ▲1.46% |
| 24-05-08 | 121.11 | ▼-1.03 | ▼-0.84% |
| 24-05-07 | 122.14 | ▲2.14 | ▲1.78% |
| 24-05-06 | 120.00 | ▲0.17 | ▲0.14% |
| 24-05-03 | 119.83 | ▲0.30 | ▲0.25% |
| 24-05-02 | 119.53 | ▲0.54 | ▲0.45% |
| 24-05-01 | 118.99 | ▲0.12 | ▲0.1% |
| 24-04-30 | 118.87 | ▼-2.35 | ▼-1.94% |
| 24-04-29 | 121.22 | ▲0.41 | ▲0.34% |
| 24-04-26 | 120.81 | ▼-0.37 | ▼-0.31% |
| 24-04-25 | 121.18 | ▼-0.51 | ▼-0.42% |
| 24-04-24 | 121.69 | ▼-2.49 | ▼-2.01% |
| 24-04-23 | 124.18 | ▲2.64 | ▲2.17% |
| 24-04-22 | 121.54 | ▲0.13 | ▲0.11% |
| 24-04-19 | 121.41 | ▼-0.36 | ▼-0.3% |
| 24-04-18 | 121.77 | ▼-0.85 | ▼-0.69% |