[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Xencor : ( XNCR:US )
10.51USD ▼ -0.33 (-3.04%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 10.51 | ▼-0.33 | ▼-3.04% |
| 25-04-24 | 10.84 | ▼-0.03 | ▼-0.28% |
| 25-04-23 | 10.87 | ▲0.22 | ▲2.07% |
| 25-04-22 | 10.65 | ▲0.05 | ▲0.47% |
| 25-04-21 | 10.60 | ▲0.90 | ▲9.28% |
| 25-04-17 | 9.70 | ▲0.18 | ▲1.89% |
| 25-04-16 | 9.52 | ▼-0.02 | ▼-0.21% |
| 25-04-15 | 9.54 | ▲0.60 | ▲6.71% |
| 25-04-14 | 8.94 | ▲0.40 | ▲4.68% |
| 25-04-11 | 8.54 | ▲0.62 | ▲7.83% |
| 25-04-10 | 7.92 | ▼-0.89 | ▼-10.1% |
| 25-04-09 | 8.81 | ▲1.14 | ▲14.86% |
| 25-04-08 | 7.67 | ▼-0.70 | ▼-8.36% |
| 25-04-07 | 8.37 | ▼-0.32 | ▼-3.68% |
| 25-04-04 | 8.69 | ▼-0.23 | ▼-2.58% |
| 25-04-03 | 8.92 | ▼-0.90 | ▼-9.16% |
| 25-04-02 | 9.82 | ▲0.13 | ▲1.34% |
| 25-04-01 | 9.69 | ▼-0.95 | ▼-8.93% |
| 25-03-31 | 10.64 | ▼-0.59 | ▼-5.25% |
| 25-03-28 | 11.23 | ▼-0.28 | ▼-2.43% |
| 25-03-27 | 11.51 | ▲0.45 | ▲4.07% |
| 25-03-26 | 11.06 | ▼-0.76 | ▼-6.43% |
| 25-03-25 | 11.82 | ▼-1.13 | ▼-8.73% |
| 25-03-24 | 12.95 | ▼-0.25 | ▼-1.89% |
| 25-03-21 | 13.20 | ▼-0.27 | ▼-2% |
| 25-03-20 | 13.47 | ▲0.33 | ▲2.51% |
| 25-03-19 | 13.14 | ▲0.52 | ▲4.12% |
| 25-03-18 | 12.62 | ▼-0.36 | ▼-2.77% |
| 25-03-17 | 12.98 | ▲0.22 | ▲1.72% |
| 25-03-14 | 12.76 | ▼-0.11 | ▼-0.85% |
| 25-03-13 | 12.87 | ▼-0.26 | ▼-1.98% |
| 25-03-12 | 13.13 | ▼-0.32 | ▼-2.38% |
| 25-03-11 | 13.45 | ▼-0.18 | ▼-1.32% |
| 25-03-10 | 13.63 | ▼-0.24 | ▼-1.73% |
| 25-03-07 | 13.87 | ▲0.02 | ▲0.14% |
| 25-03-06 | 13.85 | ▼-0.05 | ▼-0.36% |
| 25-03-05 | 13.90 | ▼-0.25 | ▼-1.77% |
| 25-03-04 | 14.15 | ▼-0.31 | ▼-2.14% |
| 25-03-03 | 14.46 | ▼-0.90 | ▼-5.86% |
| 25-02-28 | 15.36 | ▲0.38 | ▲2.54% |
| 25-02-27 | 14.98 | ▲0.60 | ▲4.17% |
| 25-02-26 | 14.38 | ▼-0.07 | ▼-0.48% |
| 25-02-25 | 14.45 | ▼-0.61 | ▼-4.05% |
| 25-02-24 | 15.06 | ▼-0.68 | ▼-4.32% |
| 25-02-21 | 15.74 | ▼-0.05 | ▼-0.32% |
| 25-02-20 | 15.79 | ▼-0.41 | ▼-2.53% |
| 25-02-19 | 16.20 | ▼-0.02 | ▼-0.12% |
| 25-02-18 | 16.22 | ▼-0.09 | ▼-0.55% |
| 25-02-14 | 16.31 | ▲0.02 | ▲0.12% |
| 25-02-13 | 16.29 | ▲0.07 | ▲0.43% |
| 25-02-12 | 16.22 | ▲0.09 | ▲0.56% |
| 25-02-11 | 16.13 | ▼-0.70 | ▼-4.16% |
| 25-02-10 | 16.83 | ▼-0.21 | ▼-1.23% |
| 25-02-07 | 17.04 | ▼-0.21 | ▼-1.22% |
| 25-02-06 | 17.25 | ▼-0.27 | ▼-1.54% |
| 25-02-05 | 17.52 | ▼-0.24 | ▼-1.35% |
| 25-02-04 | 17.76 | ▲0.14 | ▲0.79% |
| 25-02-03 | 17.62 | ▼-0.66 | ▼-3.61% |
| 25-01-31 | 18.28 | ▼-0.22 | ▼-1.19% |
| 25-01-30 | 18.50 | ▼-0.33 | ▼-1.75% |
| 25-01-29 | 18.83 | ▼-0.47 | ▼-2.44% |
| 25-01-28 | 19.30 | ▲0.07 | ▲0.36% |
| 25-01-27 | 19.23 | ▼-0.42 | ▼-2.14% |
| 25-01-24 | 19.65 | ▼-0.81 | ▼-3.96% |
| 25-01-23 | 20.46 | ▼-0.21 | ▼-1.02% |
| 25-01-22 | 20.67 | ▲0.22 | ▲1.08% |
| 25-01-21 | 20.45 | ▲1.21 | ▲6.29% |
| 25-01-17 | 19.24 | ▼-0.79 | ▼-3.94% |
| 25-01-16 | 20.03 | ▼-0.02 | ▼-0.1% |
| 25-01-15 | 20.05 | ▲0.94 | ▲4.92% |
| 25-01-14 | 19.11 | ▼-1.15 | ▼-5.68% |
| 25-01-13 | 20.26 | ▼-0.35 | ▼-1.7% |
| 25-01-10 | 20.61 | ▼-2.82 | ▼-12.04% |
| 25-01-08 | 23.43 | ▼-0.51 | ▼-2.13% |
| 25-01-07 | 23.94 | ▲0.22 | ▲0.93% |
| 25-01-06 | 23.72 | ▼-0.41 | ▼-1.7% |
| 25-01-03 | 24.13 | ▲0.34 | ▲1.43% |
| 25-01-02 | 23.79 | ▲0.81 | ▲3.52% |
| 24-12-31 | 22.98 | ▼-0.73 | ▼-3.08% |
| 24-12-30 | 23.71 | ▼-0.58 | ▼-2.39% |
| 24-12-27 | 24.29 | ▼-0.51 | ▼-2.06% |
| 24-12-26 | 24.80 | ▲0.51 | ▲2.1% |
| 24-12-24 | 24.29 | ▼-0.28 | ▼-1.14% |
| 24-12-23 | 24.57 | ▲0.44 | ▲1.82% |
| 24-12-20 | 24.13 | ▲0.12 | ▲0.5% |
| 24-12-19 | 24.01 | ▲0.28 | ▲1.18% |
| 24-12-18 | 23.73 | ▼-1.31 | ▼-5.23% |
| 24-12-17 | 25.04 | ▲0.52 | ▲2.12% |
| 24-12-16 | 24.52 | ▲0.49 | ▲2.04% |
| 24-12-13 | 24.03 | ▼-0.73 | ▼-2.95% |
| 24-12-12 | 24.76 | ▼-0.50 | ▼-1.98% |
| 24-12-11 | 25.26 | ▼-0.03 | ▼-0.12% |
| 24-12-10 | 25.29 | ▲0.09 | ▲0.36% |
| 24-12-09 | 25.20 | ▼-0.14 | ▼-0.55% |
| 24-12-06 | 25.34 | ▲0.02 | ▲0.08% |
| 24-12-05 | 25.32 | ▼-0.88 | ▼-3.36% |
| 24-12-04 | 26.20 | ▼-0.40 | ▼-1.5% |
| 24-12-03 | 26.60 | ▼-0.24 | ▼-0.89% |
| 24-12-02 | 26.84 | ▲1.24 | ▲4.84% |
| 24-11-29 | 25.60 | ▼-0.02 | ▼-0.08% |
| 24-11-27 | 25.62 | ▲0.32 | ▲1.26% |
| 24-11-26 | 25.30 | ▼-0.76 | ▼-2.92% |
| 24-11-25 | 26.06 | ▲1.05 | ▲4.2% |
| 24-11-22 | 25.01 | ▲0.91 | ▲3.78% |
| 24-11-21 | 24.10 | ▲0.38 | ▲1.6% |
| 24-11-20 | 23.72 | ▲0.09 | ▲0.38% |
| 24-11-19 | 23.63 | ▲0.44 | ▲1.9% |
| 24-11-18 | 23.19 | ▲0.12 | ▲0.52% |
| 24-11-15 | 23.07 | ▼-0.43 | ▼-1.83% |
| 24-11-14 | 23.50 | ▼-0.11 | ▼-0.47% |
| 24-11-13 | 23.61 | ▼-0.10 | ▼-0.42% |
| 24-11-12 | 23.71 | ▲0.40 | ▲1.72% |
| 24-11-11 | 23.31 | ▼-0.31 | ▼-1.31% |
| 24-11-08 | 23.62 | ▲0.44 | ▲1.9% |
| 24-11-07 | 23.18 | ▲0.50 | ▲2.2% |
| 24-11-06 | 22.68 | ▲1.16 | ▲5.39% |
| 24-11-05 | 21.52 | -0.00 | -0% |
| 24-11-04 | 21.52 | ▲0.26 | ▲1.22% |
| 24-11-01 | 21.26 | ▲0.25 | ▲1.19% |
| 24-10-31 | 21.01 | ▼-0.01 | ▼-0.05% |
| 24-10-30 | 21.02 | ▼-0.55 | ▼-2.55% |
| 24-10-29 | 21.57 | -0.00 | -0% |
| 24-10-28 | 21.57 | ▲0.41 | ▲1.94% |
| 24-10-25 | 21.16 | -0.00 | -0% |
| 24-10-24 | 21.16 | ▲0.07 | ▲0.33% |
| 24-10-23 | 21.09 | ▼-0.14 | ▼-0.66% |
| 24-10-22 | 21.23 | ▲0.15 | ▲0.71% |
| 24-10-21 | 21.08 | ▼-0.70 | ▼-3.21% |
| 24-10-18 | 21.78 | ▲0.42 | ▲1.97% |
| 24-10-17 | 21.36 | ▼-0.16 | ▼-0.74% |
| 24-10-16 | 21.52 | ▲0.39 | ▲1.85% |
| 24-10-15 | 21.13 | ▲0.10 | ▲0.48% |
| 24-10-14 | 21.03 | ▼-0.26 | ▼-1.22% |
| 24-10-11 | 21.29 | ▲0.86 | ▲4.21% |
| 24-10-10 | 20.43 | ▲0.78 | ▲3.97% |
| 24-10-09 | 19.65 | ▲0.22 | ▲1.13% |
| 24-10-08 | 19.43 | ▼-0.05 | ▼-0.26% |
| 24-10-07 | 19.48 | ▼-0.37 | ▼-1.86% |
| 24-10-04 | 19.85 | ▲0.37 | ▲1.9% |
| 24-10-03 | 19.48 | ▲0.02 | ▲0.1% |
| 24-10-02 | 19.46 | ▼-0.18 | ▼-0.92% |
| 24-10-01 | 19.64 | ▼-0.47 | ▼-2.34% |
| 24-09-30 | 20.11 | ▼-0.14 | ▼-0.69% |
| 24-09-27 | 20.25 | ▼-0.21 | ▼-1.03% |
| 24-09-26 | 20.46 | ▲0.70 | ▲3.54% |
| 24-09-25 | 19.76 | ▼-0.45 | ▼-2.23% |
| 24-09-24 | 20.21 | ▼-0.07 | ▼-0.35% |
| 24-09-23 | 20.28 | ▼-0.79 | ▼-3.75% |
| 24-09-20 | 21.07 | ▼-0.13 | ▼-0.61% |
| 24-09-19 | 21.20 | ▲0.35 | ▲1.68% |
| 24-09-18 | 20.85 | ▼-0.19 | ▼-0.9% |
| 24-09-17 | 21.04 | ▼-0.11 | ▼-0.52% |
| 24-09-16 | 21.15 | ▼-0.32 | ▼-1.49% |
| 24-09-13 | 21.47 | ▲0.65 | ▲3.12% |
| 24-09-12 | 20.82 | ▼-0.31 | ▼-1.47% |
| 24-09-11 | 21.13 | ▲2.00 | ▲10.45% |
| 24-09-10 | 19.13 | ▼-0.76 | ▼-3.82% |
| 24-09-09 | 19.89 | ▲3.71 | ▲22.93% |
| 24-09-06 | 16.18 | ▼-0.14 | ▼-0.86% |
| 24-09-05 | 16.32 | ▼-0.31 | ▼-1.86% |
| 24-09-04 | 16.63 | ▼-0.31 | ▼-1.83% |
| 24-09-03 | 16.94 | ▼-0.55 | ▼-3.14% |
| 24-08-30 | 17.49 | ▲0.18 | ▲1.04% |
| 24-08-29 | 17.31 | ▲0.37 | ▲2.18% |
| 24-08-28 | 16.94 | ▼-0.20 | ▼-1.17% |
| 24-08-27 | 17.14 | ▼-0.46 | ▼-2.61% |
| 24-08-26 | 17.60 | ▼-0.07 | ▼-0.4% |
| 24-08-23 | 17.67 | ▲1.00 | ▲6% |
| 24-08-22 | 16.67 | ▼-0.73 | ▼-4.2% |
| 24-08-21 | 17.40 | ▲0.44 | ▲2.59% |
| 24-08-20 | 16.96 | ▲0.10 | ▲0.59% |
| 24-08-19 | 16.86 | ▲0.63 | ▲3.88% |
| 24-08-16 | 16.23 | ▲0.20 | ▲1.25% |
| 24-08-15 | 16.03 | ▲0.30 | ▲1.91% |
| 24-08-14 | 15.73 | ▼-0.24 | ▼-1.5% |
| 24-08-13 | 15.97 | ▲0.17 | ▲1.08% |
| 24-08-12 | 15.80 | ▼-0.24 | ▼-1.5% |
| 24-08-09 | 16.04 | ▼-0.02 | ▼-0.12% |
| 24-08-08 | 16.06 | ▲0.36 | ▲2.29% |
| 24-08-07 | 15.70 | ▼-2.15 | ▼-12.04% |
| 24-08-06 | 17.85 | ▲0.07 | ▲0.39% |
| 24-08-05 | 17.78 | ▼-1.40 | ▼-7.3% |
| 24-08-02 | 19.18 | ▼-0.72 | ▼-3.62% |
| 24-08-01 | 19.90 | ▼-0.52 | ▼-2.55% |
| 24-07-31 | 20.42 | ▼-0.42 | ▼-2.02% |
| 24-07-30 | 20.84 | ▼-0.17 | ▼-0.81% |
| 24-07-29 | 21.01 | ▼-0.64 | ▼-2.96% |
| 24-07-26 | 21.65 | ▲0.38 | ▲1.79% |
| 24-07-25 | 21.27 | ▲0.86 | ▲4.21% |
| 24-07-24 | 20.41 | ▲0.60 | ▲3.03% |
| 24-07-23 | 19.81 | ▲0.17 | ▲0.87% |
| 24-07-22 | 19.64 | ▲0.50 | ▲2.61% |
| 24-07-19 | 19.14 | ▼-0.51 | ▼-2.6% |
| 24-07-18 | 19.65 | ▼-0.21 | ▼-1.06% |
| 24-07-17 | 19.86 | ▼-0.57 | ▼-2.79% |
| 24-07-16 | 20.43 | ▲0.75 | ▲3.81% |
| 24-07-15 | 19.68 | ▼-0.03 | ▼-0.15% |
| 24-07-12 | 19.71 | ▲0.32 | ▲1.65% |
| 24-07-11 | 19.39 | ▲0.74 | ▲3.97% |
| 24-07-10 | 18.65 | ▲0.25 | ▲1.36% |
| 24-07-09 | 18.40 | ▲0.22 | ▲1.21% |
| 24-07-08 | 18.18 | ▼-0.05 | ▼-0.27% |
| 24-07-05 | 18.23 | ▼-0.38 | ▼-2.04% |
| 24-07-03 | 18.61 | ▲0.35 | ▲1.92% |
| 24-07-02 | 18.26 | ▼-0.76 | ▼-4% |
| 24-07-01 | 19.02 | ▲0.09 | ▲0.48% |
| 24-06-28 | 18.93 | ▼-0.27 | ▼-1.41% |
| 24-06-27 | 19.20 | ▼-0.23 | ▼-1.18% |
| 24-06-26 | 19.43 | ▲0.08 | ▲0.41% |
| 24-06-25 | 19.35 | ▼-0.74 | ▼-3.68% |
| 24-06-24 | 20.09 | ▲0.29 | ▲1.46% |
| 24-06-21 | 19.80 | ▲0.43 | ▲2.22% |
| 24-06-20 | 19.37 | ▼-0.07 | ▼-0.36% |
| 24-06-18 | 19.44 | ▼-0.08 | ▼-0.41% |
| 24-06-17 | 19.52 | ▼-1.06 | ▼-5.15% |
| 24-06-14 | 20.58 | ▼-0.73 | ▼-3.43% |
| 24-06-13 | 21.31 | ▼-0.71 | ▼-3.22% |
| 24-06-12 | 22.02 | ▲0.08 | ▲0.36% |
| 24-06-11 | 21.94 | ▲0.05 | ▲0.23% |
| 24-06-10 | 21.89 | ▲0.15 | ▲0.69% |
| 24-06-07 | 21.74 | ▼-0.17 | ▼-0.78% |
| 24-06-06 | 21.91 | ▼-0.89 | ▼-3.9% |
| 24-06-05 | 22.80 | ▼-0.69 | ▼-2.94% |
| 24-06-04 | 23.49 | ▼-0.47 | ▼-1.96% |
| 24-06-03 | 23.96 | ▲0.20 | ▲0.84% |
| 24-05-31 | 23.76 | ▼-0.13 | ▼-0.54% |
| 24-05-30 | 23.89 | ▲0.70 | ▲3.02% |
| 24-05-29 | 23.19 | ▼-0.21 | ▼-0.9% |
| 24-05-28 | 23.40 | ▼-0.20 | ▼-0.85% |
| 24-05-24 | 23.60 | ▼-0.15 | ▼-0.63% |
| 24-05-23 | 23.75 | ▼-0.75 | ▼-3.06% |
| 24-05-22 | 24.50 | ▲0.73 | ▲3.07% |
| 24-05-21 | 23.77 | ▲0.02 | ▲0.08% |
| 24-05-20 | 23.75 | ▲0.72 | ▲3.13% |
| 24-05-17 | 23.03 | ▲0.57 | ▲2.54% |
| 24-05-16 | 22.46 | ▲1.17 | ▲5.5% |
| 24-05-15 | 21.29 | ▲0.93 | ▲4.57% |
| 24-05-14 | 20.36 | ▼-0.98 | ▼-4.59% |
| 24-05-13 | 21.34 | ▼-1.14 | ▼-5.07% |
| 24-05-10 | 22.48 | ▼-1.06 | ▼-4.5% |
| 24-05-09 | 23.54 | ▼-0.12 | ▼-0.51% |
| 24-05-08 | 23.66 | ▼-0.58 | ▼-2.39% |
| 24-05-07 | 24.24 | ▼-0.07 | ▼-0.29% |
| 24-05-06 | 24.31 | ▲0.20 | ▲0.83% |
| 24-05-03 | 24.11 | ▲0.48 | ▲2.03% |
| 24-05-02 | 23.63 | ▼-0.30 | ▼-1.25% |
| 24-05-01 | 23.93 | ▲2.99 | ▲14.28% |
| 24-04-30 | 20.94 | ▼-0.13 | ▼-0.62% |