[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Daiichi Sankyo : ( 4568:JP )
3,100.00JPY ▼ -24.00 (-0.77%)
2025-04-17
최근 1년 일별 시세
(2025-04-17 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-17 | 3,100.00 | ▼-24.00 | ▼-0.77% |
| 25-04-16 | 3,124.00 | ▼-92.00 | ▼-2.86% |
| 25-04-15 | 3,216.00 | ▲42.00 | ▲1.32% |
| 25-04-14 | 3,174.00 | ▲69.00 | ▲2.22% |
| 25-04-11 | 3,105.00 | ▼-184.00 | ▼-5.59% |
| 25-04-10 | 3,289.00 | ▲133.00 | ▲4.21% |
| 25-04-09 | 3,156.00 | ▼-200.00 | ▼-5.96% |
| 25-04-08 | 3,356.00 | ▼-19.00 | ▼-0.56% |
| 25-04-07 | 3,375.00 | ▼-245.00 | ▼-6.77% |
| 25-04-04 | 3,620.00 | ▼-12.00 | ▼-0.33% |
| 25-04-03 | 3,632.00 | ▲50.00 | ▲1.4% |
| 25-04-02 | 3,582.00 | ▼-141.00 | ▼-3.79% |
| 25-04-01 | 3,723.00 | ▲212.00 | ▲6.04% |
| 25-03-31 | 3,511.00 | ▼-158.00 | ▼-4.31% |
| 25-03-28 | 3,669.00 | ▼-68.00 | ▼-1.82% |
| 25-03-27 | 3,737.00 | ▲13.00 | ▲0.35% |
| 25-03-26 | 3,724.00 | ▲9.00 | ▲0.24% |
| 25-03-25 | 3,715.00 | ▼-3.00 | ▼-0.08% |
| 25-03-24 | 3,718.00 | ▲16.00 | ▲0.43% |
| 25-03-21 | 3,702.00 | ▲111.00 | ▲3.09% |
| 25-03-19 | 3,591.00 | ▲58.00 | ▲1.64% |
| 25-03-18 | 3,533.00 | ▲5.00 | ▲0.14% |
| 25-03-17 | 3,528.00 | ▲26.00 | ▲0.74% |
| 25-03-14 | 3,502.00 | ▲14.00 | ▲0.4% |
| 25-03-13 | 3,488.00 | ▼-13.00 | ▼-0.37% |
| 25-03-12 | 3,501.00 | ▲38.00 | ▲1.1% |
| 25-03-11 | 3,463.00 | ▼-24.00 | ▼-0.69% |
| 25-03-10 | 3,487.00 | ▲7.00 | ▲0.2% |
| 25-03-07 | 3,480.00 | ▼-65.00 | ▼-1.83% |
| 25-03-06 | 3,545.00 | ▼-53.00 | ▼-1.47% |
| 25-03-05 | 3,598.00 | ▼-74.00 | ▼-2.02% |
| 25-03-04 | 3,672.00 | ▲7.00 | ▲0.19% |
| 25-03-03 | 3,665.00 | ▲218.00 | ▲6.32% |
| 25-02-28 | 3,447.00 | ▼-46.00 | ▼-1.32% |
| 25-02-27 | 3,493.00 | ▼-37.00 | ▼-1.05% |
| 25-02-26 | 3,530.00 | ▲79.00 | ▲2.29% |
| 25-02-25 | 3,451.00 | ▲22.00 | ▲0.64% |
| 25-02-21 | 3,429.00 | ▲12.00 | ▲0.35% |
| 25-02-20 | 3,417.00 | ▼-85.00 | ▼-2.43% |
| 25-02-19 | 3,502.00 | ▼-119.00 | ▼-3.29% |
| 25-02-18 | 3,621.00 | ▼-16.00 | ▼-0.44% |
| 25-02-17 | 3,637.00 | ▼-9.00 | ▼-0.25% |
| 25-02-14 | 3,646.00 | ▼-92.00 | ▼-2.46% |
| 25-02-13 | 3,738.00 | ▲210.00 | ▲5.95% |
| 25-02-12 | 3,528.00 | ▼-198.00 | ▼-5.31% |
| 25-02-10 | 3,726.00 | ▼-107.00 | ▼-2.79% |
| 25-02-07 | 3,833.00 | ▼-18.00 | ▼-0.47% |
| 25-02-06 | 3,851.00 | ▼-84.00 | ▼-2.13% |
| 25-02-05 | 3,935.00 | ▼-82.00 | ▼-2.04% |
| 25-02-04 | 4,017.00 | ▼-100.00 | ▼-2.43% |
| 25-02-03 | 4,117.00 | ▼-160.00 | ▼-3.74% |
| 25-01-31 | 4,277.00 | ▼-135.00 | ▼-3.06% |
| 25-01-30 | 4,412.00 | ▲17.00 | ▲0.39% |
| 25-01-29 | 4,395.00 | ▼-57.00 | ▼-1.28% |
| 25-01-28 | 4,452.00 | ▲64.00 | ▲1.46% |
| 25-01-27 | 4,388.00 | ▲58.00 | ▲1.34% |
| 25-01-24 | 4,330.00 | ▼-98.00 | ▼-2.21% |
| 25-01-23 | 4,428.00 | ▼-49.00 | ▼-1.09% |
| 25-01-22 | 4,477.00 | ▲27.00 | ▲0.61% |
| 25-01-21 | 4,450.00 | ▲33.00 | ▲0.75% |
| 25-01-20 | 4,417.00 | ▲336.00 | ▲8.23% |
| 25-01-17 | 4,081.00 | ▼-2.00 | ▼-0.05% |
| 25-01-16 | 4,083.00 | ▼-6.00 | ▼-0.15% |
| 25-01-15 | 4,089.00 | ▼-68.00 | ▼-1.64% |
| 25-01-14 | 4,157.00 | ▲27.00 | ▲0.65% |
| 25-01-10 | 4,130.00 | ▼-61.00 | ▼-1.46% |
| 25-01-09 | 4,191.00 | ▼-34.00 | ▼-0.8% |
| 25-01-08 | 4,225.00 | ▼-99.00 | ▼-2.29% |
| 25-01-07 | 4,324.00 | ▲24.00 | ▲0.56% |
| 25-01-06 | 4,300.00 | ▼-52.00 | ▼-1.19% |
| 24-12-30 | 4,352.00 | ▼-58.00 | ▼-1.32% |
| 24-12-27 | 4,410.00 | ▲89.00 | ▲2.06% |
| 24-12-26 | 4,321.00 | ▼-15.00 | ▼-0.35% |
| 24-12-25 | 4,336.00 | ▼-60.00 | ▼-1.36% |
| 24-12-24 | 4,396.00 | ▲15.00 | ▲0.34% |
| 24-12-23 | 4,381.00 | ▼-1.00 | ▼-0.02% |
| 24-12-20 | 4,382.00 | ▲30.00 | ▲0.69% |
| 24-12-19 | 4,352.00 | ▲9.00 | ▲0.21% |
| 24-12-18 | 4,343.00 | ▲107.00 | ▲2.53% |
| 24-12-17 | 4,236.00 | ▼-18.00 | ▼-0.42% |
| 24-12-16 | 4,254.00 | ▼-56.00 | ▼-1.3% |
| 24-12-13 | 4,310.00 | ▼-139.00 | ▼-3.12% |
| 24-12-12 | 4,449.00 | ▲15.00 | ▲0.34% |
| 24-12-11 | 4,434.00 | ▼-68.00 | ▼-1.51% |
| 24-12-10 | 4,502.00 | ▼-88.00 | ▼-1.92% |
| 24-12-09 | 4,590.00 | ▼-92.00 | ▼-1.96% |
| 24-12-06 | 4,682.00 | ▼-62.00 | ▼-1.31% |
| 24-12-05 | 4,744.00 | ▼-177.00 | ▼-3.6% |
| 24-12-04 | 4,921.00 | ▼-5.00 | ▼-0.1% |
| 24-12-03 | 4,926.00 | ▲55.00 | ▲1.13% |
| 24-12-02 | 4,871.00 | ▲122.00 | ▲2.57% |
| 24-11-29 | 4,749.00 | ▲32.00 | ▲0.68% |
| 24-11-28 | 4,717.00 | ▲75.00 | ▲1.62% |
| 24-11-27 | 4,642.00 | ▲92.00 | ▲2.02% |
| 24-11-26 | 4,550.00 | ▼-56.00 | ▼-1.22% |
| 24-11-25 | 4,606.00 | ▲171.00 | ▲3.86% |
| 24-11-22 | 4,435.00 | ▼-48.00 | ▼-1.07% |
| 24-11-21 | 4,483.00 | ▼-19.00 | ▼-0.42% |
| 24-11-20 | 4,502.00 | ▼-94.00 | ▼-2.05% |
| 24-11-19 | 4,596.00 | ▲130.00 | ▲2.91% |
| 24-11-18 | 4,466.00 | ▼-149.00 | ▼-3.23% |
| 24-11-15 | 4,615.00 | ▲64.00 | ▲1.41% |
| 24-11-14 | 4,551.00 | ▼-73.00 | ▼-1.58% |
| 24-11-13 | 4,624.00 | ▼-226.00 | ▼-4.66% |
| 24-11-12 | 4,850.00 | ▼-56.00 | ▼-1.14% |
| 24-11-11 | 4,906.00 | ▲37.00 | ▲0.76% |
| 24-11-08 | 4,869.00 | ▲3.00 | ▲0.06% |
| 24-11-07 | 4,866.00 | ▲28.00 | ▲0.58% |
| 24-11-06 | 4,838.00 | ▼-6.00 | ▼-0.12% |
| 24-11-05 | 4,844.00 | ▼-25.00 | ▼-0.51% |
| 24-11-01 | 4,869.00 | ▼-112.00 | ▼-2.25% |
| 24-10-31 | 4,981.00 | ▼-32.00 | ▼-0.64% |
| 24-10-30 | 5,013.00 | ▲97.00 | ▲1.97% |
| 24-10-29 | 4,916.00 | ▲28.00 | ▲0.57% |
| 24-10-28 | 4,888.00 | ▲95.00 | ▲1.98% |
| 24-10-25 | 4,793.00 | ▼-13.00 | ▼-0.27% |
| 24-10-24 | 4,806.00 | ▼-15.00 | ▼-0.31% |
| 24-10-23 | 4,821.00 | ▼-78.00 | ▼-1.59% |
| 24-10-22 | 4,899.00 | ▼-20.00 | ▼-0.41% |
| 24-10-21 | 4,919.00 | ▼-59.00 | ▼-1.19% |
| 24-10-18 | 4,978.00 | ▲71.00 | ▲1.45% |
| 24-10-17 | 4,907.00 | ▼-19.00 | ▼-0.39% |
| 24-10-16 | 4,926.00 | ▼-40.00 | ▼-0.81% |
| 24-10-15 | 4,966.00 | ▼-16.00 | ▼-0.32% |
| 24-10-11 | 4,982.00 | ▼-9.00 | ▼-0.18% |
| 24-10-10 | 4,991.00 | ▲54.00 | ▲1.09% |
| 24-10-09 | 4,937.00 | ▲96.00 | ▲1.98% |
| 24-10-08 | 4,841.00 | ▼-56.00 | ▼-1.14% |
| 24-10-07 | 4,897.00 | ▲30.00 | ▲0.62% |
| 24-10-04 | 4,867.00 | ▲31.00 | ▲0.64% |
| 24-10-03 | 4,836.00 | ▲190.00 | ▲4.09% |
| 24-10-02 | 4,646.00 | ▼-69.00 | ▼-1.46% |
| 24-10-01 | 4,715.00 | ▲6.00 | ▲0.13% |
| 24-09-30 | 4,709.00 | ▼-158.00 | ▼-3.25% |
| 24-09-27 | 4,867.00 | ▼-25.00 | ▼-0.51% |
| 24-09-26 | 4,892.00 | ▲183.00 | ▲3.89% |
| 24-09-25 | 4,709.00 | ▼-25.00 | ▼-0.53% |
| 24-09-24 | 4,734.00 | ▼-210.00 | ▼-4.25% |
| 24-09-20 | 4,944.00 | ▼-6.00 | ▼-0.12% |
| 24-09-19 | 4,950.00 | ▲55.00 | ▲1.12% |
| 24-09-18 | 4,895.00 | ▼-73.00 | ▼-1.47% |
| 24-09-17 | 4,968.00 | ▼-167.00 | ▼-3.25% |
| 24-09-13 | 5,135.00 | ▲44.00 | ▲0.86% |
| 24-09-12 | 5,091.00 | ▼-110.00 | ▼-2.11% |
| 24-09-11 | 5,201.00 | ▼-74.00 | ▼-1.4% |
| 24-09-10 | 5,275.00 | ▼-499.00 | ▼-8.64% |
| 24-09-09 | 5,774.00 | ▲128.00 | ▲2.27% |
| 24-09-06 | 5,646.00 | ▼-57.00 | ▼-1% |
| 24-09-05 | 5,703.00 | ▼-156.00 | ▼-2.66% |
| 24-09-04 | 5,859.00 | ▼-157.00 | ▼-2.61% |
| 24-09-03 | 6,016.00 | ▼-9.00 | ▼-0.15% |
| 24-09-02 | 6,025.00 | ▼-83.00 | ▼-1.36% |
| 24-08-30 | 6,108.00 | ▼-23.00 | ▼-0.38% |
| 24-08-29 | 6,131.00 | ▲151.00 | ▲2.53% |
| 24-08-28 | 5,980.00 | ▲146.00 | ▲2.5% |
| 24-08-27 | 5,834.00 | ▼-10.00 | ▼-0.17% |
| 24-08-26 | 5,844.00 | ▼-111.00 | ▼-1.86% |
| 24-08-23 | 5,955.00 | ▲98.00 | ▲1.67% |
| 24-08-22 | 5,857.00 | ▲30.00 | ▲0.51% |
| 24-08-21 | 5,827.00 | ▼-33.00 | ▼-0.56% |
| 24-08-20 | 5,860.00 | ▲94.00 | ▲1.63% |
| 24-08-19 | 5,766.00 | ▼-197.00 | ▼-3.3% |
| 24-08-16 | 5,963.00 | ▲212.00 | ▲3.69% |
| 24-08-15 | 5,751.00 | ▼-13.00 | ▼-0.23% |
| 24-08-14 | 5,764.00 | ▲6.00 | ▲0.1% |
| 24-08-13 | 5,758.00 | ▲300.00 | ▲5.5% |
| 24-08-09 | 5,458.00 | ▼-64.00 | ▼-1.16% |
| 24-08-08 | 5,522.00 | ▼-83.00 | ▼-1.48% |
| 24-08-07 | 5,605.00 | ▲179.00 | ▲3.3% |
| 24-08-06 | 5,426.00 | ▲531.00 | ▲10.85% |
| 24-08-05 | 4,895.00 | ▼-575.00 | ▼-10.51% |
| 24-08-02 | 5,470.00 | ▼-330.00 | ▼-5.69% |
| 24-08-01 | 5,800.00 | ▼-348.00 | ▼-5.66% |
| 24-07-31 | 6,148.00 | ▲317.00 | ▲5.44% |
| 24-07-30 | 5,831.00 | ▲7.00 | ▲0.12% |
| 24-07-29 | 5,824.00 | ▲166.00 | ▲2.93% |
| 24-07-26 | 5,658.00 | ▼-138.00 | ▼-2.38% |
| 24-07-25 | 5,796.00 | ▼-146.00 | ▼-2.46% |
| 24-07-24 | 5,942.00 | ▲38.00 | ▲0.64% |
| 24-07-23 | 5,904.00 | ▲50.00 | ▲0.85% |
| 24-07-22 | 5,854.00 | ▼-53.00 | ▼-0.9% |
| 24-07-19 | 5,907.00 | ▼-42.00 | ▼-0.71% |
| 24-07-18 | 5,949.00 | ▼-124.00 | ▼-2.04% |
| 24-07-17 | 6,073.00 | ▲60.00 | ▲1% |
| 24-07-16 | 6,013.00 | ▲26.00 | ▲0.43% |
| 24-07-12 | 5,987.00 | ▼-40.00 | ▼-0.66% |
| 24-07-11 | 6,027.00 | ▲150.00 | ▲2.55% |
| 24-07-10 | 5,877.00 | -0.00 | -0% |
| 24-07-09 | 5,877.00 | ▲47.00 | ▲0.81% |
| 24-07-08 | 5,830.00 | ▲80.00 | ▲1.39% |
| 24-07-05 | 5,750.00 | ▲73.00 | ▲1.29% |
| 24-07-04 | 5,677.00 | ▲2.00 | ▲0.04% |
| 24-07-03 | 5,675.00 | ▲29.00 | ▲0.51% |
| 24-07-02 | 5,646.00 | ▲219.00 | ▲4.04% |
| 24-07-01 | 5,427.00 | ▼-97.00 | ▼-1.76% |
| 24-06-28 | 5,524.00 | ▲18.00 | ▲0.33% |
| 24-06-27 | 5,506.00 | ▼-146.00 | ▼-2.58% |
| 24-06-26 | 5,652.00 | ▲94.00 | ▲1.69% |
| 24-06-25 | 5,558.00 | ▲116.00 | ▲2.13% |
| 24-06-24 | 5,442.00 | ▼-8.00 | ▼-0.15% |
| 24-06-21 | 5,450.00 | ▼-14.00 | ▼-0.26% |
| 24-06-20 | 5,464.00 | ▲127.00 | ▲2.38% |
| 24-06-19 | 5,337.00 | ▲26.00 | ▲0.49% |
| 24-06-18 | 5,311.00 | ▼-89.00 | ▼-1.65% |
| 24-06-17 | 5,400.00 | ▼-22.00 | ▼-0.41% |
| 24-06-14 | 5,422.00 | ▼-173.00 | ▼-3.09% |
| 24-06-13 | 5,595.00 | ▼-31.00 | ▼-0.55% |
| 24-06-12 | 5,626.00 | ▼-144.00 | ▼-2.5% |
| 24-06-11 | 5,770.00 | ▼-18.00 | ▼-0.31% |
| 24-06-10 | 5,788.00 | ▼-41.00 | ▼-0.7% |
| 24-06-07 | 5,829.00 | ▲56.00 | ▲0.97% |
| 24-06-06 | 5,773.00 | ▲198.00 | ▲3.55% |
| 24-06-05 | 5,575.00 | ▲142.00 | ▲2.61% |
| 24-06-04 | 5,433.00 | ▼-16.00 | ▼-0.29% |
| 24-06-03 | 5,449.00 | ▼-129.00 | ▼-2.31% |
| 24-05-31 | 5,578.00 | ▲179.00 | ▲3.32% |
| 24-05-30 | 5,399.00 | ▼-53.00 | ▼-0.97% |
| 24-05-29 | 5,452.00 | ▼-43.00 | ▼-0.78% |
| 24-05-28 | 5,495.00 | ▼-132.00 | ▼-2.35% |
| 24-05-27 | 5,627.00 | ▲183.00 | ▲3.36% |
| 24-05-24 | 5,444.00 | ▲67.00 | ▲1.25% |
| 24-05-23 | 5,377.00 | ▼-49.00 | ▼-0.9% |
| 24-05-22 | 5,426.00 | ▼-70.00 | ▼-1.27% |
| 24-05-21 | 5,496.00 | ▼-35.00 | ▼-0.63% |
| 24-05-20 | 5,531.00 | -0.00 | -0% |
| 24-05-17 | 5,531.00 | ▲49.00 | ▲0.89% |
| 24-05-16 | 5,482.00 | ▼-4.00 | ▼-0.07% |
| 24-05-15 | 5,486.00 | ▲71.00 | ▲1.31% |
| 24-05-14 | 5,415.00 | ▼-7.00 | ▼-0.13% |
| 24-05-13 | 5,422.00 | ▲37.00 | ▲0.69% |
| 24-05-10 | 5,385.00 | ▲187.00 | ▲3.6% |
| 24-05-09 | 5,198.00 | ▼-91.00 | ▼-1.72% |
| 24-05-08 | 5,289.00 | ▼-35.00 | ▼-0.66% |
| 24-05-07 | 5,324.00 | ▼-178.00 | ▼-3.24% |
| 24-05-02 | 5,502.00 | ▲188.00 | ▲3.54% |
| 24-05-01 | 5,314.00 | ▼-50.00 | ▼-0.93% |
| 24-04-30 | 5,364.00 | ▲354.00 | ▲7.07% |
| 24-04-26 | 5,010.00 | ▲244.00 | ▲5.12% |
| 24-04-25 | 4,766.00 | ▲37.00 | ▲0.78% |
| 24-04-24 | 4,729.00 | ▲66.00 | ▲1.42% |
| 24-04-23 | 4,663.00 | ▲25.00 | ▲0.54% |
| 24-04-22 | 4,638.00 | ▼-3.00 | ▼-0.06% |
| 24-04-19 | 4,641.00 | ▲102.00 | ▲2.25% |
| 24-04-18 | 4,539.00 | ▲94.00 | ▲2.11% |