[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Zillow : ( Z:US )
61.79USD ▲ 0.63 (1.03%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 61.79 | ▲0.63 | ▲1.03% |
| 25-04-11 | 61.16 | ▼-0.65 | ▼-1.05% |
| 25-04-10 | 61.81 | ▼-4.25 | ▼-6.43% |
| 25-04-09 | 66.06 | ▲5.17 | ▲8.49% |
| 25-04-08 | 60.89 | ▼-3.19 | ▼-4.98% |
| 25-04-07 | 64.08 | ▼-2.46 | ▼-3.7% |
| 25-04-04 | 66.54 | ▼-1.97 | ▼-2.88% |
| 25-04-03 | 68.51 | ▼-2.78 | ▼-3.9% |
| 25-04-02 | 71.29 | ▲1.52 | ▲2.18% |
| 25-04-01 | 69.77 | ▲1.21 | ▲1.76% |
| 25-03-31 | 68.56 | ▼-0.18 | ▼-0.26% |
| 25-03-28 | 68.74 | ▼-1.61 | ▼-2.29% |
| 25-03-27 | 70.35 | ▼-1.17 | ▼-1.64% |
| 25-03-26 | 71.52 | ▼-2.04 | ▼-2.77% |
| 25-03-25 | 73.56 | ▼-0.09 | ▼-0.12% |
| 25-03-24 | 73.65 | ▲2.40 | ▲3.37% |
| 25-03-21 | 71.25 | ▲0.31 | ▲0.44% |
| 25-03-20 | 70.94 | ▲0.37 | ▲0.52% |
| 25-03-19 | 70.57 | ▲0.98 | ▲1.41% |
| 25-03-18 | 69.59 | ▼-1.35 | ▼-1.9% |
| 25-03-17 | 70.94 | ▲0.36 | ▲0.51% |
| 25-03-14 | 70.58 | ▲2.21 | ▲3.23% |
| 25-03-13 | 68.37 | ▼-3.31 | ▼-4.62% |
| 25-03-12 | 71.68 | ▲1.51 | ▲2.15% |
| 25-03-11 | 70.17 | ▼-2.09 | ▼-2.89% |
| 25-03-10 | 72.26 | ▼-3.30 | ▼-4.37% |
| 25-03-07 | 75.56 | ▲1.49 | ▲2.01% |
| 25-03-06 | 74.07 | ▼-2.84 | ▼-3.69% |
| 25-03-05 | 76.91 | ▲2.48 | ▲3.33% |
| 25-03-04 | 74.43 | ▲0.15 | ▲0.2% |
| 25-03-03 | 74.28 | ▼-2.38 | ▼-3.1% |
| 25-02-28 | 76.66 | ▲0.34 | ▲0.45% |
| 25-02-27 | 76.32 | ▼-2.01 | ▼-2.57% |
| 25-02-26 | 78.33 | ▲0.99 | ▲1.28% |
| 25-02-25 | 77.34 | ▲2.19 | ▲2.91% |
| 25-02-24 | 75.15 | ▲0.24 | ▲0.32% |
| 25-02-21 | 74.91 | ▼-3.43 | ▼-4.38% |
| 25-02-20 | 78.34 | ▼-1.49 | ▼-1.87% |
| 25-02-19 | 79.83 | ▼-0.75 | ▼-0.93% |
| 25-02-18 | 80.58 | ▲0.61 | ▲0.76% |
| 25-02-14 | 79.97 | ▲1.26 | ▲1.6% |
| 25-02-13 | 78.71 | ▲0.50 | ▲0.64% |
| 25-02-12 | 78.21 | ▼-8.11 | ▼-9.4% |
| 25-02-11 | 86.32 | ▼-1.65 | ▼-1.88% |
| 25-02-10 | 87.97 | ▲0.65 | ▲0.74% |
| 25-02-07 | 87.32 | ▲0.32 | ▲0.37% |
| 25-02-06 | 87.00 | ▲1.10 | ▲1.28% |
| 25-02-05 | 85.90 | ▲1.45 | ▲1.72% |
| 25-02-04 | 84.45 | ▲2.19 | ▲2.66% |
| 25-02-03 | 82.26 | ▲0.04 | ▲0.05% |
| 25-01-31 | 82.22 | ▼-1.70 | ▼-2.03% |
| 25-01-30 | 83.92 | ▲1.22 | ▲1.48% |
| 25-01-29 | 82.70 | ▼-1.46 | ▼-1.73% |
| 25-01-28 | 84.16 | ▲2.90 | ▲3.57% |
| 25-01-27 | 81.26 | ▲1.26 | ▲1.58% |
| 25-01-24 | 80.00 | ▲0.09 | ▲0.11% |
| 25-01-23 | 79.91 | ▲0.82 | ▲1.04% |
| 25-01-22 | 79.09 | ▲1.01 | ▲1.29% |
| 25-01-21 | 78.08 | ▲0.22 | ▲0.28% |
| 25-01-17 | 77.86 | ▲1.34 | ▲1.75% |
| 25-01-16 | 76.52 | ▲1.20 | ▲1.59% |
| 25-01-15 | 75.32 | ▲3.48 | ▲4.84% |
| 25-01-14 | 71.84 | ▲1.01 | ▲1.43% |
| 25-01-13 | 70.83 | ▼-0.40 | ▼-0.56% |
| 25-01-10 | 71.23 | ▲0.16 | ▲0.23% |
| 25-01-08 | 71.07 | ▼-1.65 | ▼-2.27% |
| 25-01-07 | 72.72 | ▼-2.74 | ▼-3.63% |
| 25-01-06 | 75.46 | ▲0.82 | ▲1.1% |
| 25-01-03 | 74.64 | ▲1.50 | ▲2.05% |
| 25-01-02 | 73.14 | ▼-0.91 | ▼-1.23% |
| 24-12-31 | 74.05 | ▼-0.56 | ▼-0.75% |
| 24-12-30 | 74.61 | ▼-1.57 | ▼-2.06% |
| 24-12-27 | 76.18 | ▼-0.81 | ▼-1.05% |
| 24-12-26 | 76.99 | ▼-0.22 | ▼-0.28% |
| 24-12-24 | 77.21 | ▲0.52 | ▲0.68% |
| 24-12-23 | 76.69 | ▼-0.40 | ▼-0.52% |
| 24-12-20 | 77.09 | ▲2.40 | ▲3.21% |
| 24-12-19 | 74.69 | ▼-0.78 | ▼-1.03% |
| 24-12-18 | 75.47 | ▼-5.30 | ▼-6.56% |
| 24-12-17 | 80.77 | ▼-0.87 | ▼-1.07% |
| 24-12-16 | 81.64 | ▲1.71 | ▲2.14% |
| 24-12-13 | 79.93 | ▼-0.40 | ▼-0.5% |
| 24-12-12 | 80.33 | ▼-1.54 | ▼-1.88% |
| 24-12-11 | 81.87 | ▼-0.15 | ▼-0.18% |
| 24-12-10 | 82.02 | ▼-0.02 | ▼-0.02% |
| 24-12-09 | 82.04 | ▼-0.18 | ▼-0.22% |
| 24-12-06 | 82.22 | ▲0.92 | ▲1.13% |
| 24-12-05 | 81.30 | ▼-1.19 | ▼-1.44% |
| 24-12-04 | 82.49 | ▼-1.48 | ▼-1.76% |
| 24-12-03 | 83.97 | ▲0.27 | ▲0.32% |
| 24-12-02 | 83.70 | ▼-1.01 | ▼-1.19% |
| 24-11-29 | 84.71 | ▼-0.74 | ▼-0.87% |
| 24-11-27 | 85.45 | ▲0.60 | ▲0.71% |
| 24-11-26 | 84.85 | ▲0.51 | ▲0.6% |
| 24-11-25 | 84.34 | ▲0.57 | ▲0.68% |
| 24-11-22 | 83.77 | ▲1.62 | ▲1.97% |
| 24-11-21 | 82.15 | ▲4.27 | ▲5.48% |
| 24-11-20 | 77.88 | ▲2.63 | ▲3.5% |
| 24-11-19 | 75.25 | ▲1.93 | ▲2.63% |
| 24-11-18 | 73.32 | ▲0.28 | ▲0.38% |
| 24-11-15 | 73.04 | ▼-1.27 | ▼-1.71% |
| 24-11-14 | 74.31 | ▼-0.36 | ▼-0.48% |
| 24-11-13 | 74.67 | ▲0.32 | ▲0.43% |
| 24-11-12 | 74.35 | ▼-1.44 | ▼-1.9% |
| 24-11-11 | 75.79 | ▲1.90 | ▲2.57% |
| 24-11-08 | 73.89 | ▲1.26 | ▲1.73% |
| 24-11-07 | 72.63 | ▲13.95 | ▲23.77% |
| 24-11-06 | 58.68 | ▼-4.12 | ▼-6.56% |
| 24-11-05 | 62.80 | ▲2.19 | ▲3.61% |
| 24-11-04 | 60.61 | ▲0.81 | ▲1.35% |
| 24-11-01 | 59.80 | ▼-0.29 | ▼-0.48% |
| 24-10-31 | 60.09 | ▲0.41 | ▲0.69% |
| 24-10-30 | 59.68 | ▲1.36 | ▲2.33% |
| 24-10-29 | 58.32 | ▼-1.47 | ▼-2.46% |
| 24-10-28 | 59.79 | ▲0.14 | ▲0.23% |
| 24-10-25 | 59.65 | ▼-0.14 | ▼-0.23% |
| 24-10-24 | 59.79 | ▲0.23 | ▲0.39% |
| 24-10-23 | 59.56 | ▼-1.11 | ▼-1.83% |
| 24-10-22 | 60.67 | ▼-2.27 | ▼-3.61% |
| 24-10-21 | 62.94 | ▼-0.77 | ▼-1.21% |
| 24-10-18 | 63.71 | ▲1.08 | ▲1.72% |
| 24-10-17 | 62.63 | ▼-0.96 | ▼-1.51% |
| 24-10-16 | 63.59 | ▲0.21 | ▲0.33% |
| 24-10-15 | 63.38 | ▲0.60 | ▲0.96% |
| 24-10-14 | 62.78 | ▲0.03 | ▲0.05% |
| 24-10-11 | 62.75 | ▲2.15 | ▲3.55% |
| 24-10-10 | 60.60 | ▲0.18 | ▲0.3% |
| 24-10-09 | 60.42 | ▼-1.84 | ▼-2.96% |
| 24-10-08 | 62.26 | ▲1.50 | ▲2.47% |
| 24-10-07 | 60.76 | ▼-2.02 | ▼-3.22% |
| 24-10-04 | 62.78 | ▼-0.99 | ▼-1.55% |
| 24-10-03 | 63.77 | ▲0.21 | ▲0.33% |
| 24-10-02 | 63.56 | ▼-1.09 | ▼-1.69% |
| 24-10-01 | 64.65 | ▲0.80 | ▲1.25% |
| 24-09-30 | 63.85 | ▼-1.63 | ▼-2.49% |
| 24-09-27 | 65.48 | ▼-0.05 | ▼-0.08% |
| 24-09-26 | 65.53 | ▼-0.79 | ▼-1.19% |
| 24-09-25 | 66.32 | ▼-0.94 | ▼-1.4% |
| 24-09-24 | 67.26 | ▲1.74 | ▲2.66% |
| 24-09-23 | 65.52 | ▼-1.57 | ▼-2.34% |
| 24-09-20 | 67.09 | ▼-0.75 | ▼-1.11% |
| 24-09-19 | 67.84 | ▲2.73 | ▲4.19% |
| 24-09-18 | 65.11 | ▲2.30 | ▲3.66% |
| 24-09-17 | 62.81 | ▲0.22 | ▲0.35% |
| 24-09-16 | 62.59 | ▲2.85 | ▲4.77% |
| 24-09-13 | 59.74 | ▲3.10 | ▲5.47% |
| 24-09-12 | 56.64 | ▲0.68 | ▲1.22% |
| 24-09-11 | 55.96 | ▼-0.22 | ▼-0.39% |
| 24-09-10 | 56.18 | ▲2.10 | ▲3.88% |
| 24-09-09 | 54.08 | ▲0.76 | ▲1.43% |
| 24-09-06 | 53.32 | ▼-0.29 | ▼-0.54% |
| 24-09-05 | 53.61 | ▼-0.23 | ▼-0.43% |
| 24-09-04 | 53.84 | ▼-0.17 | ▼-0.31% |
| 24-09-03 | 54.01 | ▼-1.29 | ▼-2.33% |
| 24-08-30 | 55.30 | ▼-0.57 | ▼-1.02% |
| 24-08-29 | 55.87 | ▼-0.49 | ▼-0.87% |
| 24-08-28 | 56.36 | ▼-0.96 | ▼-1.67% |
| 24-08-27 | 57.32 | ▼-0.21 | ▼-0.37% |
| 24-08-26 | 57.53 | ▲1.18 | ▲2.09% |
| 24-08-23 | 56.35 | ▲2.78 | ▲5.19% |
| 24-08-22 | 53.57 | ▼-1.18 | ▼-2.16% |
| 24-08-21 | 54.75 | ▲0.14 | ▲0.26% |
| 24-08-20 | 54.61 | ▼-0.99 | ▼-1.78% |
| 24-08-19 | 55.60 | ▲2.00 | ▲3.73% |
| 24-08-16 | 53.60 | ▲0.27 | ▲0.51% |
| 24-08-15 | 53.33 | ▼-0.29 | ▼-0.54% |
| 24-08-14 | 53.62 | ▲0.21 | ▲0.39% |
| 24-08-13 | 53.41 | ▲2.37 | ▲4.64% |
| 24-08-12 | 51.04 | ▼-0.88 | ▼-1.69% |
| 24-08-09 | 51.92 | ▲2.52 | ▲5.1% |
| 24-08-08 | 49.40 | ▲7.63 | ▲18.27% |
| 24-08-07 | 41.77 | ▼-0.64 | ▼-1.51% |
| 24-08-06 | 42.41 | ▼-0.42 | ▼-0.98% |
| 24-08-05 | 42.83 | ▼-1.53 | ▼-3.45% |
| 24-08-02 | 44.36 | ▼-1.20 | ▼-2.63% |
| 24-08-01 | 45.56 | ▼-3.14 | ▼-6.45% |
| 24-07-31 | 48.70 | ▼-0.55 | ▼-1.12% |
| 24-07-30 | 49.25 | ▲0.11 | ▲0.22% |
| 24-07-29 | 49.14 | ▼-0.15 | ▼-0.3% |
| 24-07-26 | 49.29 | ▲0.82 | ▲1.69% |
| 24-07-25 | 48.47 | ▲0.97 | ▲2.04% |
| 24-07-24 | 47.50 | ▼-3.75 | ▼-7.32% |
| 24-07-23 | 51.25 | ▼-0.30 | ▼-0.58% |
| 24-07-22 | 51.55 | ▲1.14 | ▲2.26% |
| 24-07-19 | 50.41 | ▼-0.56 | ▼-1.1% |
| 24-07-18 | 50.97 | ▼-1.75 | ▼-3.32% |
| 24-07-17 | 52.72 | ▼-1.30 | ▼-2.41% |
| 24-07-16 | 54.02 | ▲2.38 | ▲4.61% |
| 24-07-15 | 51.64 | ▲1.36 | ▲2.7% |
| 24-07-12 | 50.28 | ▲0.88 | ▲1.78% |
| 24-07-11 | 49.40 | ▲2.05 | ▲4.33% |
| 24-07-10 | 47.35 | ▼-0.59 | ▼-1.23% |
| 24-07-09 | 47.94 | ▲1.08 | ▲2.3% |
| 24-07-08 | 46.86 | ▲0.63 | ▲1.36% |
| 24-07-05 | 46.23 | ▲0.43 | ▲0.94% |
| 24-07-03 | 45.80 | ▲0.97 | ▲2.16% |
| 24-07-02 | 44.83 | ▼-0.81 | ▼-1.77% |
| 24-07-01 | 45.64 | ▼-0.75 | ▼-1.62% |
| 24-06-28 | 46.39 | ▼-0.41 | ▼-0.88% |
| 24-06-27 | 46.80 | ▲0.30 | ▲0.65% |
| 24-06-26 | 46.50 | ▲0.51 | ▲1.11% |
| 24-06-25 | 45.99 | ▼-1.03 | ▼-2.19% |
| 24-06-24 | 47.02 | ▼-1.89 | ▼-3.86% |
| 24-06-21 | 48.91 | ▲0.08 | ▲0.16% |
| 24-06-20 | 48.83 | ▼-0.19 | ▼-0.39% |
| 24-06-18 | 49.02 | ▲2.21 | ▲4.72% |
| 24-06-17 | 46.81 | ▼-1.19 | ▼-2.48% |
| 24-06-14 | 48.00 | ▼-0.50 | ▼-1.03% |
| 24-06-13 | 48.50 | ▼-0.01 | ▼-0.02% |
| 24-06-12 | 48.51 | ▲5.70 | ▲13.31% |
| 24-06-11 | 42.81 | ▼-0.69 | ▼-1.59% |
| 24-06-10 | 43.50 | ▲0.87 | ▲2.04% |
| 24-06-07 | 42.63 | ▼-0.05 | ▼-0.12% |
| 24-06-06 | 42.68 | ▼-0.11 | ▼-0.26% |
| 24-06-05 | 42.79 | ▲0.87 | ▲2.08% |
| 24-06-04 | 41.92 | ▲0.21 | ▲0.5% |
| 24-06-03 | 41.71 | ▲0.76 | ▲1.86% |
| 24-05-31 | 40.95 | ▲1.74 | ▲4.44% |
| 24-05-30 | 39.21 | ▼-0.06 | ▼-0.15% |
| 24-05-29 | 39.27 | ▼-0.49 | ▼-1.23% |
| 24-05-28 | 39.76 | ▲0.09 | ▲0.23% |
| 24-05-24 | 39.67 | ▼-0.21 | ▼-0.53% |
| 24-05-23 | 39.88 | ▼-1.64 | ▼-3.95% |
| 24-05-22 | 41.52 | ▼-0.81 | ▼-1.91% |
| 24-05-21 | 42.33 | ▼-0.84 | ▼-1.95% |
| 24-05-20 | 43.17 | ▼-0.93 | ▼-2.11% |
| 24-05-17 | 44.10 | ▼-0.65 | ▼-1.45% |
| 24-05-16 | 44.75 | ▼-0.38 | ▼-0.84% |
| 24-05-15 | 45.13 | ▲0.43 | ▲0.96% |
| 24-05-14 | 44.70 | ▲1.86 | ▲4.34% |
| 24-05-13 | 42.84 | ▲0.48 | ▲1.13% |
| 24-05-10 | 42.36 | ▼-0.72 | ▼-1.67% |
| 24-05-09 | 43.08 | ▲1.43 | ▲3.43% |
| 24-05-08 | 41.65 | ▼-1.47 | ▼-3.41% |
| 24-05-07 | 43.12 | ▲1.42 | ▲3.41% |
| 24-05-06 | 41.70 | ▲1.02 | ▲2.51% |
| 24-05-03 | 40.68 | ▲0.84 | ▲2.11% |
| 24-05-02 | 39.84 | ▼-2.05 | ▼-4.89% |
| 24-05-01 | 41.89 | ▼-0.68 | ▼-1.6% |
| 24-04-30 | 42.57 | ▼-1.08 | ▼-2.47% |
| 24-04-29 | 43.65 | ▼-0.02 | ▼-0.05% |
| 24-04-26 | 43.67 | ▲0.72 | ▲1.68% |
| 24-04-25 | 42.95 | ▼-0.48 | ▼-1.11% |
| 24-04-24 | 43.43 | ▼-0.20 | ▼-0.46% |
| 24-04-23 | 43.63 | ▲1.39 | ▲3.29% |
| 24-04-22 | 42.24 | ▲0.42 | ▲1% |
| 24-04-19 | 41.82 | ▲0.01 | ▲0.02% |
| 24-04-18 | 41.81 | ▼-0.73 | ▼-1.72% |
| 24-04-17 | 42.54 | ▼-0.79 | ▼-1.82% |
| 24-04-16 | 43.33 | ▲0.18 | ▲0.42% |