[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Addus HomeCare : ( ADUS:US )
101.00USD ▲ 1.76 (1.77%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 101.00 | ▲1.76 | ▲1.77% |
| 25-04-15 | 99.24 | ▼-2.93 | ▼-2.87% |
| 25-04-14 | 102.17 | ▲1.32 | ▲1.31% |
| 25-04-11 | 100.85 | ▼-0.92 | ▼-0.9% |
| 25-04-10 | 101.77 | ▲0.77 | ▲0.76% |
| 25-04-09 | 101.00 | ▲4.68 | ▲4.86% |
| 25-04-08 | 96.32 | ▼-0.68 | ▼-0.7% |
| 25-04-07 | 97.00 | ▼-3.31 | ▼-3.3% |
| 25-04-04 | 100.31 | ▼-1.02 | ▼-1.01% |
| 25-04-03 | 101.33 | ▲1.45 | ▲1.45% |
| 25-04-02 | 99.88 | ▲0.95 | ▲0.96% |
| 25-04-01 | 98.93 | ▲0.04 | ▲0.04% |
| 25-03-31 | 98.89 | ▲1.59 | ▲1.63% |
| 25-03-28 | 97.30 | ▼-0.50 | ▼-0.51% |
| 25-03-27 | 97.80 | ▲1.65 | ▲1.72% |
| 25-03-26 | 96.15 | ▲1.14 | ▲1.2% |
| 25-03-25 | 95.01 | ▲4.03 | ▲4.43% |
| 25-03-24 | 90.98 | ▲1.15 | ▲1.28% |
| 25-03-21 | 89.83 | ▼-1.07 | ▼-1.18% |
| 25-03-20 | 90.90 | ▼-0.34 | ▼-0.37% |
| 25-03-19 | 91.24 | ▲0.23 | ▲0.25% |
| 25-03-18 | 91.01 | ▼-2.38 | ▼-2.55% |
| 25-03-17 | 93.39 | ▲3.11 | ▲3.44% |
| 25-03-14 | 90.28 | ▼-0.50 | ▼-0.55% |
| 25-03-13 | 90.78 | ▼-2.31 | ▼-2.48% |
| 25-03-12 | 93.09 | ▼-1.62 | ▼-1.71% |
| 25-03-11 | 94.71 | ▼-0.06 | ▼-0.06% |
| 25-03-10 | 94.77 | ▼-2.26 | ▼-2.33% |
| 25-03-07 | 97.03 | ▲1.74 | ▲1.83% |
| 25-03-06 | 95.29 | ▼-0.90 | ▼-0.94% |
| 25-03-05 | 96.19 | ▲2.20 | ▲2.34% |
| 25-03-04 | 93.99 | ▼-1.00 | ▼-1.05% |
| 25-03-03 | 94.99 | ▼-0.78 | ▼-0.81% |
| 25-02-28 | 95.77 | ▼-0.98 | ▼-1.01% |
| 25-02-27 | 96.75 | ▲1.07 | ▲1.12% |
| 25-02-26 | 95.68 | ▼-1.85 | ▼-1.9% |
| 25-02-25 | 97.53 | ▼-11.31 | ▼-10.39% |
| 25-02-24 | 108.84 | ▼-0.39 | ▼-0.36% |
| 25-02-21 | 109.23 | ▼-2.84 | ▼-2.53% |
| 25-02-20 | 112.07 | ▼-1.15 | ▼-1.02% |
| 25-02-19 | 113.22 | ▼-0.42 | ▼-0.37% |
| 25-02-18 | 113.64 | ▲0.42 | ▲0.37% |
| 25-02-17 | 113.22 | -0.00 | -0% |
| 25-02-14 | 113.22 | ▼-2.27 | ▼-1.97% |
| 25-02-13 | 115.49 | ▲1.23 | ▲1.08% |
| 25-02-12 | 114.26 | ▼-0.41 | ▼-0.36% |
| 25-02-11 | 114.67 | ▼-1.79 | ▼-1.54% |
| 25-02-10 | 116.46 | ▲0.36 | ▲0.31% |
| 25-02-07 | 116.10 | ▼-3.64 | ▼-3.04% |
| 25-02-06 | 119.74 | ▼-3.99 | ▼-3.22% |
| 25-02-05 | 123.73 | ▲0.71 | ▲0.58% |
| 25-02-04 | 123.02 | ▼-2.07 | ▼-1.65% |
| 25-02-03 | 125.09 | ▼-0.07 | ▼-0.06% |
| 25-01-31 | 125.16 | ▼-1.17 | ▼-0.93% |
| 25-01-30 | 126.33 | ▲0.06 | ▲0.05% |
| 25-01-29 | 126.27 | ▼-5.92 | ▼-4.48% |
| 25-01-28 | 132.19 | ▼-0.62 | ▼-0.47% |
| 25-01-27 | 132.81 | ▲2.19 | ▲1.68% |
| 25-01-24 | 130.62 | ▲3.51 | ▲2.76% |
| 25-01-23 | 127.11 | ▼-5.55 | ▼-4.18% |
| 25-01-22 | 132.66 | ▼-3.26 | ▼-2.4% |
| 25-01-21 | 135.92 | ▲2.05 | ▲1.53% |
| 25-01-17 | 133.87 | ▲0.55 | ▲0.41% |
| 25-01-16 | 133.32 | ▲2.05 | ▲1.56% |
| 25-01-15 | 131.27 | ▲2.72 | ▲2.12% |
| 25-01-14 | 128.55 | ▲2.21 | ▲1.75% |
| 25-01-13 | 126.34 | ▲1.00 | ▲0.8% |
| 25-01-10 | 125.34 | ▼-1.08 | ▼-0.85% |
| 25-01-08 | 126.42 | ▲0.72 | ▲0.57% |
| 25-01-07 | 125.70 | -0.00 | -0% |
| 25-01-06 | 125.70 | ▲1.11 | ▲0.89% |
| 25-01-03 | 124.59 | ▲0.33 | ▲0.27% |
| 25-01-02 | 124.26 | ▼-1.09 | ▼-0.87% |
| 24-12-31 | 125.35 | ▼-0.93 | ▼-0.74% |
| 24-12-30 | 126.28 | ▼-1.96 | ▼-1.53% |
| 24-12-27 | 128.24 | ▼-1.94 | ▼-1.49% |
| 24-12-26 | 130.18 | ▲1.29 | ▲1% |
| 24-12-24 | 128.89 | ▲0.03 | ▲0.02% |
| 24-12-23 | 128.86 | ▼-2.54 | ▼-1.93% |
| 24-12-20 | 131.40 | ▲1.80 | ▲1.39% |
| 24-12-19 | 129.60 | ▼-0.15 | ▼-0.12% |
| 24-12-18 | 129.75 | ▼-0.98 | ▼-0.75% |
| 24-12-17 | 130.73 | ▲0.32 | ▲0.25% |
| 24-12-16 | 130.41 | ▲5.41 | ▲4.33% |
| 24-12-13 | 125.00 | ▲3.00 | ▲2.46% |
| 24-12-12 | 122.00 | ▲1.10 | ▲0.91% |
| 24-12-11 | 120.90 | ▼-2.06 | ▼-1.68% |
| 24-12-10 | 122.96 | ▲2.24 | ▲1.86% |
| 24-12-09 | 120.72 | ▼-0.02 | ▼-0.02% |
| 24-12-06 | 120.74 | ▲0.47 | ▲0.39% |
| 24-12-05 | 120.27 | ▼-3.33 | ▼-2.69% |
| 24-12-04 | 123.60 | ▲1.40 | ▲1.15% |
| 24-12-03 | 122.20 | ▼-0.89 | ▼-0.72% |
| 24-12-02 | 123.09 | ▲0.25 | ▲0.2% |
| 24-11-29 | 122.84 | ▲1.55 | ▲1.28% |
| 24-11-27 | 121.29 | ▼-3.12 | ▼-2.51% |
| 24-11-26 | 124.41 | ▲1.46 | ▲1.19% |
| 24-11-25 | 122.95 | ▼-1.37 | ▼-1.1% |
| 24-11-22 | 124.32 | ▲3.48 | ▲2.88% |
| 24-11-21 | 120.84 | ▼-0.15 | ▼-0.12% |
| 24-11-20 | 120.99 | ▲0.79 | ▲0.66% |
| 24-11-19 | 120.20 | ▲1.93 | ▲1.63% |
| 24-11-18 | 118.27 | ▼-1.51 | ▼-1.26% |
| 24-11-15 | 119.78 | ▼-2.29 | ▼-1.88% |
| 24-11-14 | 122.07 | ▼-1.22 | ▼-0.99% |
| 24-11-13 | 123.29 | ▼-2.86 | ▼-2.27% |
| 24-11-12 | 126.15 | ▼-1.80 | ▼-1.41% |
| 24-11-11 | 127.95 | ▲0.37 | ▲0.29% |
| 24-11-08 | 127.58 | ▼-1.50 | ▼-1.16% |
| 24-11-07 | 129.08 | ▼-1.88 | ▼-1.44% |
| 24-11-06 | 130.96 | ▲6.79 | ▲5.47% |
| 24-11-05 | 124.17 | ▼-4.79 | ▼-3.71% |
| 24-11-04 | 128.96 | ▲2.69 | ▲2.13% |
| 24-11-01 | 126.27 | ▲1.85 | ▲1.49% |
| 24-10-31 | 124.42 | ▼-1.27 | ▼-1.01% |
| 24-10-30 | 125.69 | ▼-4.09 | ▼-3.15% |
| 24-10-29 | 129.78 | ▲1.49 | ▲1.16% |
| 24-10-28 | 128.29 | ▲0.33 | ▲0.26% |
| 24-10-25 | 127.96 | ▼-1.14 | ▼-0.88% |
| 24-10-24 | 129.10 | ▼-0.29 | ▼-0.22% |
| 24-10-23 | 129.39 | ▼-0.69 | ▼-0.53% |
| 24-10-22 | 130.08 | ▼-0.87 | ▼-0.66% |
| 24-10-21 | 130.95 | ▼-0.86 | ▼-0.65% |
| 24-10-18 | 131.81 | ▼-1.20 | ▼-0.9% |
| 24-10-17 | 133.01 | ▲0.25 | ▲0.19% |
| 24-10-16 | 132.76 | ▲1.95 | ▲1.49% |
| 24-10-15 | 130.81 | ▼-1.00 | ▼-0.76% |
| 24-10-14 | 131.81 | ▲1.18 | ▲0.9% |
| 24-10-11 | 130.63 | ▲3.19 | ▲2.5% |
| 24-10-10 | 127.44 | ▼-1.90 | ▼-1.47% |
| 24-10-09 | 129.34 | ▲0.32 | ▲0.25% |
| 24-10-08 | 129.02 | ▲4.30 | ▲3.45% |
| 24-10-07 | 124.72 | ▼-1.59 | ▼-1.26% |
| 24-10-04 | 126.31 | ▼-0.25 | ▼-0.2% |
| 24-10-03 | 126.56 | ▼-1.10 | ▼-0.86% |
| 24-10-02 | 127.66 | ▼-1.06 | ▼-0.82% |
| 24-10-01 | 128.72 | ▼-4.31 | ▼-3.24% |
| 24-09-30 | 133.03 | ▲2.08 | ▲1.59% |
| 24-09-27 | 130.95 | ▼-0.88 | ▼-0.67% |
| 24-09-26 | 131.83 | ▼-1.33 | ▼-1% |
| 24-09-25 | 133.16 | ▼-0.13 | ▼-0.1% |
| 24-09-24 | 133.29 | ▲0.45 | ▲0.34% |
| 24-09-23 | 132.84 | ▲2.40 | ▲1.84% |
| 24-09-20 | 130.44 | ▼-2.61 | ▼-1.96% |
| 24-09-19 | 133.05 | ▲0.53 | ▲0.4% |
| 24-09-18 | 132.52 | ▲0.05 | ▲0.04% |
| 24-09-17 | 132.47 | ▲0.47 | ▲0.36% |
| 24-09-16 | 132.00 | ▲1.87 | ▲1.44% |
| 24-09-13 | 130.13 | ▲1.73 | ▲1.35% |
| 24-09-12 | 128.40 | ▼-0.65 | ▼-0.5% |
| 24-09-11 | 129.05 | ▲2.02 | ▲1.59% |
| 24-09-10 | 127.03 | ▲0.18 | ▲0.14% |
| 24-09-09 | 126.85 | ▲0.48 | ▲0.38% |
| 24-09-06 | 126.37 | ▼-3.21 | ▼-2.48% |
| 24-09-05 | 129.58 | ▼-1.00 | ▼-0.77% |
| 24-09-04 | 130.58 | ▲0.57 | ▲0.44% |
| 24-09-03 | 130.01 | ▼-3.00 | ▼-2.26% |
| 24-08-30 | 133.01 | ▲1.93 | ▲1.47% |
| 24-08-29 | 131.08 | ▼-1.06 | ▼-0.8% |
| 24-08-28 | 132.14 | ▼-0.28 | ▼-0.21% |
| 24-08-27 | 132.42 | ▼-0.61 | ▼-0.46% |
| 24-08-26 | 133.03 | ▼-0.55 | ▼-0.41% |
| 24-08-23 | 133.58 | ▲1.19 | ▲0.9% |
| 24-08-22 | 132.39 | ▼-0.06 | ▼-0.05% |
| 24-08-21 | 132.45 | ▲2.10 | ▲1.61% |
| 24-08-20 | 130.35 | ▼-1.70 | ▼-1.29% |
| 24-08-19 | 132.05 | ▲0.70 | ▲0.53% |
| 24-08-16 | 131.35 | ▲0.80 | ▲0.61% |
| 24-08-15 | 130.55 | ▲2.51 | ▲1.96% |
| 24-08-14 | 128.04 | ▼-0.72 | ▼-0.56% |
| 24-08-13 | 128.76 | ▲3.26 | ▲2.6% |
| 24-08-12 | 125.50 | ▲0.87 | ▲0.7% |
| 24-08-09 | 124.63 | ▲0.16 | ▲0.13% |
| 24-08-08 | 124.47 | ▲2.25 | ▲1.84% |
| 24-08-07 | 122.22 | ▼-2.28 | ▼-1.83% |
| 24-08-06 | 124.50 | ▲6.79 | ▲5.77% |
| 24-08-05 | 117.71 | ▼-2.61 | ▼-2.17% |
| 24-08-02 | 120.32 | ▼-1.63 | ▼-1.34% |
| 24-08-01 | 121.95 | ▲0.59 | ▲0.49% |
| 24-07-31 | 121.36 | ▼-0.11 | ▼-0.09% |
| 24-07-30 | 121.47 | ▼-1.20 | ▼-0.98% |
| 24-07-29 | 122.67 | ▼-0.85 | ▼-0.69% |
| 24-07-26 | 123.52 | ▲2.40 | ▲1.98% |
| 24-07-25 | 121.12 | ▼-2.55 | ▼-2.06% |
| 24-07-24 | 123.67 | ▲2.50 | ▲2.06% |
| 24-07-23 | 121.17 | ▼-0.21 | ▼-0.17% |
| 24-07-22 | 121.38 | ▲2.56 | ▲2.15% |
| 24-07-19 | 118.82 | ▼-0.40 | ▼-0.34% |
| 24-07-18 | 119.22 | ▼-2.83 | ▼-2.32% |
| 24-07-17 | 122.05 | ▼-0.78 | ▼-0.64% |
| 24-07-16 | 122.83 | ▲2.43 | ▲2.02% |
| 24-07-15 | 120.40 | ▼-0.50 | ▼-0.41% |
| 24-07-12 | 120.90 | ▲1.12 | ▲0.94% |
| 24-07-11 | 119.78 | ▲1.00 | ▲0.84% |
| 24-07-10 | 118.78 | ▲1.83 | ▲1.56% |
| 24-07-09 | 116.95 | ▼-1.89 | ▼-1.59% |
| 24-07-08 | 118.84 | ▲1.11 | ▲0.94% |
| 24-07-05 | 117.73 | ▲0.35 | ▲0.3% |
| 24-07-03 | 117.38 | ▲0.73 | ▲0.63% |
| 24-07-02 | 116.65 | ▲0.49 | ▲0.42% |
| 24-07-01 | 116.16 | ▲0.05 | ▲0.04% |
| 24-06-28 | 116.11 | ▲1.90 | ▲1.66% |
| 24-06-27 | 114.21 | ▼-5.31 | ▼-4.44% |
| 24-06-26 | 119.52 | ▼-0.88 | ▼-0.73% |
| 24-06-25 | 120.40 | ▲1.01 | ▲0.85% |
| 24-06-24 | 119.39 | ▲0.94 | ▲0.79% |
| 24-06-21 | 118.45 | ▲1.55 | ▲1.33% |
| 24-06-20 | 116.90 | ▼-2.40 | ▼-2.01% |
| 24-06-18 | 119.30 | ▲1.60 | ▲1.36% |
| 24-06-17 | 117.70 | ▲1.27 | ▲1.09% |
| 24-06-14 | 116.43 | ▲0.29 | ▲0.25% |
| 24-06-13 | 116.14 | ▼-2.31 | ▼-1.95% |
| 24-06-12 | 118.45 | ▲0.43 | ▲0.36% |
| 24-06-11 | 118.02 | ▲1.22 | ▲1.04% |
| 24-06-10 | 116.80 | ▲2.26 | ▲1.97% |
| 24-06-07 | 114.54 | ▼-1.53 | ▼-1.32% |
| 24-06-06 | 116.07 | ▲1.37 | ▲1.19% |
| 24-06-05 | 114.70 | ▲1.11 | ▲0.98% |
| 24-06-04 | 113.59 | ▲0.12 | ▲0.11% |
| 24-06-03 | 113.47 | ▼-1.34 | ▼-1.17% |
| 24-05-31 | 114.81 | ▲3.08 | ▲2.76% |
| 24-05-30 | 111.73 | ▲0.79 | ▲0.71% |
| 24-05-29 | 110.94 | ▼-0.87 | ▼-0.78% |
| 24-05-28 | 111.81 | ▲0.20 | ▲0.18% |
| 24-05-24 | 111.61 | ▲2.57 | ▲2.36% |
| 24-05-23 | 109.04 | ▼-1.23 | ▼-1.12% |
| 24-05-22 | 110.27 | ▼-0.49 | ▼-0.44% |
| 24-05-21 | 110.76 | ▲0.10 | ▲0.09% |
| 24-05-20 | 110.66 | -0.00 | -0% |
| 24-05-17 | 110.66 | ▲0.37 | ▲0.34% |
| 24-05-16 | 110.29 | ▼-0.58 | ▼-0.52% |
| 24-05-15 | 110.87 | ▲1.01 | ▲0.92% |
| 24-05-14 | 109.86 | ▼-0.71 | ▼-0.64% |
| 24-05-13 | 110.57 | ▲1.31 | ▲1.2% |
| 24-05-10 | 109.26 | ▲3.16 | ▲2.98% |
| 24-05-09 | 106.10 | ▼-0.99 | ▼-0.92% |
| 24-05-08 | 107.09 | ▲2.50 | ▲2.39% |
| 24-05-07 | 104.59 | ▲6.85 | ▲7.01% |
| 24-05-06 | 97.74 | ▼-0.34 | ▼-0.35% |
| 24-05-03 | 98.08 | ▼-0.33 | ▼-0.34% |
| 24-05-02 | 98.41 | ▲0.13 | ▲0.13% |
| 24-05-01 | 98.28 | ▲2.08 | ▲2.16% |
| 24-04-30 | 96.20 | ▲2.02 | ▲2.14% |
| 24-04-29 | 94.18 | ▼-0.36 | ▼-0.38% |
| 24-04-26 | 94.54 | ▲2.90 | ▲3.16% |
| 24-04-25 | 91.64 | ▼-3.80 | ▼-3.98% |
| 24-04-24 | 95.44 | ▲0.73 | ▲0.77% |
| 24-04-23 | 94.71 | ▲1.22 | ▲1.3% |
| 24-04-22 | 93.49 | ▼-3.70 | ▼-3.81% |
| 24-04-19 | 97.19 | ▲0.03 | ▲0.03% |
| 24-04-18 | 97.16 | ▲0.54 | ▲0.56% |