[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
American Airlines : 아메리칸 항공 ( AAL:US )
10.59USD ▲ 0.29 (2.77%)
2025-04-02
최근 1년 일별 시세
(2025-04-02 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-02 | 10.59 | ▲0.29 | ▲2.81% |
| 25-04-01 | 10.31 | ▼-0.25 | ▼-2.37% |
| 25-03-31 | 10.56 | ▼-0.15 | ▼-1.4% |
| 25-03-28 | 10.71 | ▼-0.43 | ▼-3.86% |
| 25-03-27 | 11.13 | ▼-0.31 | ▼-2.71% |
| 25-03-26 | 11.44 | ▼-0.07 | ▼-0.61% |
| 25-03-25 | 11.51 | ▼-0.33 | ▼-2.79% |
| 25-03-24 | 11.84 | ▲0.44 | ▲3.86% |
| 25-03-21 | 11.40 | ▲0.14 | ▲1.24% |
| 25-03-20 | 11.26 | ▼-0.23 | ▼-2% |
| 25-03-19 | 11.48 | ▲0.42 | ▲3.8% |
| 25-03-18 | 11.07 | ▼-0.25 | ▼-2.21% |
| 25-03-17 | 11.32 | ▲0.44 | ▲4.05% |
| 25-03-14 | 10.88 | ▲0.22 | ▲2.06% |
| 25-03-13 | 10.66 | ▼-0.28 | ▼-2.56% |
| 25-03-12 | 10.94 | ▼-0.52 | ▼-4.54% |
| 25-03-11 | 11.46 | ▼-1.06 | ▼-8.47% |
| 25-03-10 | 12.51 | ▼-0.51 | ▼-3.92% |
| 25-03-07 | 13.02 | ▼-0.25 | ▼-1.88% |
| 25-03-06 | 13.27 | ▼-0.82 | ▼-5.82% |
| 25-03-05 | 14.09 | ▲0.73 | ▲5.46% |
| 25-03-04 | 13.36 | ▼-0.54 | ▼-3.89% |
| 25-03-03 | 13.90 | ▼-0.45 | ▼-3.14% |
| 25-02-28 | 14.35 | ▼-0.20 | ▼-1.38% |
| 25-02-27 | 14.54 | ▼-0.64 | ▼-4.21% |
| 25-02-26 | 15.19 | ▲0.07 | ▲0.46% |
| 25-02-25 | 15.12 | ▼-0.11 | ▼-0.72% |
| 25-02-21 | 15.22 | ▼-0.64 | ▼-4.04% |
| 25-02-20 | 15.86 | ▼-0.13 | ▼-0.81% |
| 25-02-19 | 15.99 | ▼-0.09 | ▼-0.56% |
| 25-02-18 | 16.07 | ▲0.11 | ▲0.69% |
| 25-02-14 | 15.96 | ▲0.23 | ▲1.46% |
| 25-02-13 | 15.73 | ▼-0.54 | ▼-3.32% |
| 25-02-12 | 16.27 | ▼-0.14 | ▼-0.85% |
| 25-02-11 | 16.41 | ▼-0.20 | ▼-1.2% |
| 25-02-10 | 16.61 | ▼-0.55 | ▼-3.21% |
| 25-02-07 | 17.16 | ▲0.10 | ▲0.59% |
| 25-02-06 | 17.06 | ▲0.10 | ▲0.59% |
| 25-02-05 | 16.96 | ▲0.11 | ▲0.65% |
| 25-02-04 | 16.84 | ▲0.14 | ▲0.84% |
| 25-02-03 | 16.71 | ▼-0.21 | ▼-1.24% |
| 25-01-31 | 16.92 | ▲0.01 | ▲0.06% |
| 25-01-30 | 16.91 | ▼-0.42 | ▼-2.42% |
| 25-01-29 | 17.33 | ▲0.18 | ▲1.05% |
| 25-01-28 | 17.15 | ▼-0.04 | ▼-0.23% |
| 25-01-27 | 17.19 | ▲0.23 | ▲1.36% |
| 25-01-24 | 16.96 | ▼-0.06 | ▼-0.35% |
| 25-01-23 | 17.02 | ▼-1.67 | ▼-8.94% |
| 25-01-22 | 18.69 | ▲0.06 | ▲0.32% |
| 25-01-21 | 18.63 | ▲0.36 | ▲1.97% |
| 25-01-17 | 18.26 | ▼-0.01 | ▼-0.05% |
| 25-01-16 | 18.28 | ▲0.23 | ▲1.27% |
| 25-01-15 | 18.05 | ▼-0.15 | ▼-0.82% |
| 25-01-14 | 18.20 | ▲0.59 | ▲3.35% |
| 25-01-13 | 17.60 | ▼-0.79 | ▼-4.3% |
| 25-01-10 | 18.39 | ▲0.80 | ▲4.55% |
| 25-01-08 | 17.59 | ▼-0.07 | ▼-0.4% |
| 25-01-07 | 17.67 | ▲0.15 | ▲0.86% |
| 25-01-06 | 17.52 | ▲0.70 | ▲4.16% |
| 25-01-03 | 16.82 | ▼-0.20 | ▼-1.18% |
| 25-01-02 | 17.02 | ▼-0.41 | ▼-2.35% |
| 24-12-31 | 17.43 | ▼-0.20 | ▼-1.13% |
| 24-12-30 | 17.63 | ▲0.27 | ▲1.56% |
| 24-12-27 | 17.36 | ▼-0.02 | ▼-0.12% |
| 24-12-26 | 17.37 | ▲0.02 | ▲0.12% |
| 24-12-24 | 17.35 | ▲0.11 | ▲0.64% |
| 24-12-23 | 17.24 | ▲0.37 | ▲2.19% |
| 24-12-20 | 16.87 | ▲0.23 | ▲1.38% |
| 24-12-19 | 16.64 | ▲0.16 | ▲0.97% |
| 24-12-18 | 16.49 | ▼-0.23 | ▼-1.38% |
| 24-12-17 | 16.72 | ▲0.20 | ▲1.21% |
| 24-12-16 | 16.53 | ▼-0.40 | ▼-2.36% |
| 24-12-13 | 16.93 | ▼-0.31 | ▼-1.8% |
| 24-12-12 | 17.24 | ▼-0.38 | ▼-2.16% |
| 24-12-11 | 17.61 | ▲0.13 | ▲0.74% |
| 24-12-10 | 17.48 | ▲0.32 | ▲1.87% |
| 24-12-09 | 17.16 | ▼-0.24 | ▼-1.38% |
| 24-12-06 | 17.40 | ▲0.04 | ▲0.23% |
| 24-12-05 | 17.36 | ▲2.51 | ▲16.91% |
| 24-12-04 | 14.85 | ▲0.39 | ▲2.7% |
| 24-12-03 | 14.46 | ▼-0.16 | ▼-1.09% |
| 24-12-02 | 14.62 | ▲0.10 | ▲0.69% |
| 24-11-29 | 14.52 | ▼-0.12 | ▼-0.82% |
| 24-11-27 | 14.64 | ▲0.01 | ▲0.07% |
| 24-11-26 | 14.63 | ▼-0.27 | ▼-1.81% |
| 24-11-25 | 14.90 | ▲0.53 | ▲3.69% |
| 24-11-22 | 14.38 | ▲0.15 | ▲1.05% |
| 24-11-21 | 14.22 | ▼-0.23 | ▼-1.59% |
| 24-11-20 | 14.46 | ▲0.13 | ▲0.91% |
| 24-11-19 | 14.33 | ▲0.04 | ▲0.28% |
| 24-11-18 | 14.29 | ▼-0.11 | ▼-0.76% |
| 24-11-15 | 14.39 | ▲0.13 | ▲0.91% |
| 24-11-14 | 14.26 | ▲0.23 | ▲1.64% |
| 24-11-13 | 14.03 | ▲0.12 | ▲0.86% |
| 24-11-12 | 13.91 | ▼-0.23 | ▼-1.63% |
| 24-11-11 | 14.15 | ▲0.34 | ▲2.46% |
| 24-11-08 | 13.81 | ▲0.20 | ▲1.47% |
| 24-11-07 | 13.61 | ▼-0.39 | ▼-2.79% |
| 24-11-06 | 14.00 | ▲0.80 | ▲6.06% |
| 24-11-05 | 13.20 | ▲0.22 | ▲1.69% |
| 24-11-04 | 12.99 | ▼-0.57 | ▼-4.21% |
| 24-11-01 | 13.56 | ▲0.14 | ▲1.04% |
| 24-10-31 | 13.42 | ▼-0.53 | ▼-3.8% |
| 24-10-30 | 13.95 | ▲0.12 | ▲0.87% |
| 24-10-29 | 13.83 | ▲0.22 | ▲1.62% |
| 24-10-28 | 13.61 | ▲0.47 | ▲3.58% |
| 24-10-25 | 13.14 | ▲0.35 | ▲2.74% |
| 24-10-24 | 12.79 | ▼-0.05 | ▼-0.39% |
| 24-10-23 | 12.84 | ▼-0.12 | ▼-0.93% |
| 24-10-22 | 12.96 | ▼-0.01 | ▼-0.08% |
| 24-10-21 | 12.97 | ▼-0.12 | ▼-0.92% |
| 24-10-18 | 13.08 | ▲0.29 | ▲2.27% |
| 24-10-17 | 12.80 | ▼-0.12 | ▼-0.93% |
| 24-10-16 | 12.92 | ▲0.90 | ▲7.49% |
| 24-10-15 | 12.02 | ▲0.15 | ▲1.26% |
| 24-10-14 | 11.87 | ▲0.05 | ▲0.42% |
| 24-10-11 | 11.82 | ▲0.05 | ▲0.42% |
| 24-10-10 | 11.77 | ▼-0.17 | ▼-1.42% |
| 24-10-09 | 11.94 | ▲0.01 | ▲0.08% |
| 24-10-08 | 11.93 | ▲0.37 | ▲3.2% |
| 24-10-07 | 11.56 | ▲0.05 | ▲0.43% |
| 24-10-04 | 11.50 | ▲0.68 | ▲6.28% |
| 24-10-03 | 10.83 | ▲0.06 | ▲0.56% |
| 24-10-02 | 10.76 | ▼-0.15 | ▼-1.38% |
| 24-10-01 | 10.91 | ▼-0.33 | ▼-2.94% |
| 24-09-30 | 11.24 | ▼-0.35 | ▼-3.02% |
| 24-09-27 | 11.58 | ▼-0.21 | ▼-1.78% |
| 24-09-26 | 11.80 | ▲0.79 | ▲7.18% |
| 24-09-25 | 11.01 | ▼-0.03 | ▼-0.27% |
| 24-09-24 | 11.04 | ▲0.05 | ▲0.46% |
| 24-09-23 | 10.99 | ▼-0.02 | ▼-0.18% |
| 24-09-20 | 11.00 | ▼-0.10 | ▼-0.9% |
| 24-09-19 | 11.10 | ▲0.06 | ▲0.54% |
| 24-09-18 | 11.04 | ▼-0.12 | ▼-1.07% |
| 24-09-17 | 11.16 | ▲0.35 | ▲3.24% |
| 24-09-16 | 10.81 | ▲0.13 | ▲1.22% |
| 24-09-13 | 10.69 | ▼-0.20 | ▼-1.84% |
| 24-09-12 | 10.88 | ▲0.09 | ▲0.83% |
| 24-09-11 | 10.80 | ▼-0.20 | ▼-1.82% |
| 24-09-10 | 10.99 | ▼-0.22 | ▼-1.96% |
| 24-09-09 | 11.21 | ▲0.40 | ▲3.7% |
| 24-09-06 | 10.81 | ▲0.04 | ▲0.37% |
| 24-09-05 | 10.78 | ▲0.15 | ▲1.41% |
| 24-09-04 | 10.63 | ▲0.02 | ▲0.19% |
| 24-09-03 | 10.61 | ▼-0.02 | ▼-0.19% |
| 24-08-30 | 10.63 | ▲0.26 | ▲2.51% |
| 24-08-29 | 10.38 | ▲0.23 | ▲2.27% |
| 24-08-28 | 10.15 | ▼-0.03 | ▼-0.29% |
| 24-08-27 | 10.18 | ▼-0.04 | ▼-0.39% |
| 24-08-26 | 10.22 | ▼-0.17 | ▼-1.64% |
| 24-08-23 | 10.39 | ▲0.24 | ▲2.37% |
| 24-08-22 | 10.14 | ▼-0.26 | ▼-2.5% |
| 24-08-21 | 10.41 | ▲0.11 | ▲1.07% |
| 24-08-20 | 10.30 | ▼-0.02 | ▼-0.19% |
| 24-08-19 | 10.31 | ▲0.27 | ▲2.69% |
| 24-08-16 | 10.05 | ▼-0.04 | ▼-0.4% |
| 24-08-15 | 10.09 | ▲0.35 | ▲3.59% |
| 24-08-14 | 9.75 | ▼-0.07 | ▼-0.71% |
| 24-08-13 | 9.81 | ▲0.21 | ▲2.19% |
| 24-08-12 | 9.61 | ▼-0.26 | ▼-2.63% |
| 24-08-09 | 9.87 | ▼-0.01 | ▼-0.1% |
| 24-08-08 | 9.88 | ▲0.62 | ▲6.69% |
| 24-08-07 | 9.27 | ▼-0.04 | ▼-0.43% |
| 24-08-06 | 9.30 | ▲0.01 | ▲0.11% |
| 24-08-05 | 9.29 | ▼-0.33 | ▼-3.43% |
| 24-08-02 | 9.62 | ▼-0.50 | ▼-4.94% |
| 24-08-01 | 10.12 | ▼-0.50 | ▼-4.71% |
| 24-07-31 | 10.62 | ▼-0.15 | ▼-1.39% |
| 24-07-30 | 10.77 | ▲0.36 | ▲3.46% |
| 24-07-29 | 10.42 | ▼-0.20 | ▼-1.88% |
| 24-07-26 | 10.62 | ▲0.04 | ▲0.38% |
| 24-07-25 | 10.58 | ▲0.41 | ▲4.03% |
| 24-07-24 | 10.17 | ▼-0.31 | ▼-2.96% |
| 24-07-23 | 10.48 | ▼-0.21 | ▼-1.96% |
| 24-07-22 | 10.69 | ▲0.10 | ▲0.94% |
| 24-07-19 | 10.59 | ▼-0.04 | ▼-0.38% |
| 24-07-18 | 10.63 | ▼-0.37 | ▼-3.37% |
| 24-07-17 | 10.99 | ▼-0.21 | ▼-1.88% |
| 24-07-16 | 11.20 | ▲0.57 | ▲5.36% |
| 24-07-15 | 10.63 | ▼-0.04 | ▼-0.37% |
| 24-07-12 | 10.67 | ▼-0.08 | ▼-0.74% |
| 24-07-11 | 10.75 | ▼-0.39 | ▼-3.5% |
| 24-07-10 | 11.14 | ▲0.15 | ▲1.36% |
| 24-07-09 | 10.99 | ▲0.05 | ▲0.46% |
| 24-07-08 | 10.94 | ▼-0.11 | ▼-1% |
| 24-07-05 | 11.05 | ▼-0.07 | ▼-0.63% |
| 24-07-03 | 11.12 | ▲0.06 | ▲0.54% |
| 24-07-02 | 11.06 | ▲0.03 | ▲0.27% |
| 24-07-01 | 11.03 | ▼-0.29 | ▼-2.56% |
| 24-06-28 | 11.32 | ▲0.04 | ▲0.35% |
| 24-06-27 | 11.27 | ▲0.16 | ▲1.44% |
| 24-06-26 | 11.11 | ▼-0.02 | ▼-0.18% |
| 24-06-25 | 11.13 | ▼-0.04 | ▼-0.36% |
| 24-06-24 | 11.17 | ▼-0.02 | ▼-0.18% |
| 24-06-21 | 11.19 | ▼-0.05 | ▼-0.44% |
| 24-06-20 | 11.24 | ▼-0.04 | ▼-0.35% |
| 24-06-18 | 11.29 | ▼-0.17 | ▼-1.48% |
| 24-06-17 | 11.46 | ▲0.18 | ▲1.6% |
| 24-06-14 | 11.28 | ▼-0.17 | ▼-1.48% |
| 24-06-13 | 11.45 | ▼-0.06 | ▼-0.52% |
| 24-06-12 | 11.51 | ▲0.23 | ▲2.04% |
| 24-06-11 | 11.28 | ▼-0.21 | ▼-1.83% |
| 24-06-10 | 11.49 | ▼-0.02 | ▼-0.17% |
| 24-06-07 | 11.50 | ▲0.06 | ▲0.52% |
| 24-06-06 | 11.44 | ▼-0.21 | ▼-1.8% |
| 24-06-05 | 11.64 | ▲0.14 | ▲1.22% |
| 24-06-04 | 11.50 | ▼-0.03 | ▼-0.26% |
| 24-06-03 | 11.53 | ▲0.04 | ▲0.35% |
| 24-05-31 | 11.50 | ▲0.06 | ▲0.52% |
| 24-05-30 | 11.44 | ▼-0.18 | ▼-1.55% |
| 24-05-29 | 11.62 | ▼-1.82 | ▼-13.55% |
| 24-05-28 | 13.43 | ▼-0.40 | ▼-2.89% |
| 24-05-24 | 13.84 | ▲0.02 | ▲0.14% |
| 24-05-23 | 13.82 | ▼-0.28 | ▼-1.99% |
| 24-05-22 | 14.10 | ▲0.06 | ▲0.43% |
| 24-05-21 | 14.04 | ▼-0.48 | ▼-3.31% |
| 24-05-20 | 14.51 | ▼-0.22 | ▼-1.49% |
| 24-05-17 | 14.73 | ▼-0.09 | ▼-0.61% |
| 24-05-16 | 14.82 | ▼-0.15 | ▼-1% |
| 24-05-15 | 14.96 | ▼-0.23 | ▼-1.51% |
| 24-05-14 | 15.19 | ▲0.29 | ▲1.95% |
| 24-05-13 | 14.90 | ▲0.51 | ▲3.54% |
| 24-05-10 | 14.40 | ▼-0.08 | ▼-0.55% |
| 24-05-09 | 14.48 | ▲0.07 | ▲0.49% |
| 24-05-08 | 14.41 | ▲0.14 | ▲0.98% |
| 24-05-07 | 14.27 | ▼-0.35 | ▼-2.39% |
| 24-05-06 | 14.62 | ▲0.77 | ▲5.56% |
| 24-05-03 | 13.85 | ▲0.28 | ▲2.06% |
| 24-05-01 | 13.57 | ▲0.05 | ▲0.37% |
| 24-04-30 | 13.52 | ▼-0.48 | ▼-3.43% |
| 24-04-29 | 13.99 | ▲0.11 | ▲0.79% |
| 24-04-26 | 13.88 | ▼-0.25 | ▼-1.77% |
| 24-04-25 | 14.13 | ▲0.18 | ▲1.29% |
| 24-04-24 | 13.96 | ▼-0.26 | ▼-1.83% |
| 24-04-23 | 14.21 | ▼-0.32 | ▼-2.2% |
| 24-04-22 | 14.53 | ▲0.41 | ▲2.9% |
| 24-04-19 | 14.13 | ▲0.09 | ▲0.64% |
| 24-04-18 | 14.04 | ▲0.13 | ▲0.93% |
| 24-04-17 | 13.91 | ▲0.90 | ▲6.92% |
| 24-04-16 | 13.01 | ▲0.08 | ▲0.62% |
| 24-04-15 | 12.93 | ▼-0.21 | ▼-1.6% |
| 24-04-12 | 13.14 | ▼-0.45 | ▼-3.31% |
| 24-04-11 | 13.59 | ▲0.17 | ▲1.27% |
| 24-04-10 | 13.42 | ▼-0.53 | ▼-3.8% |
| 24-04-09 | 13.95 | ▲0.05 | ▲0.36% |
| 24-04-08 | 13.90 | ▲0.14 | ▲1.02% |
| 24-04-05 | 13.76 | ▼-0.07 | ▼-0.51% |
| 24-04-04 | 13.83 | ▼-0.33 | ▼-2.33% |