[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
American Electric Power : ( AEP:US )
104.57USD ▲ 1.32 (1.28%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 104.57 | ▲1.32 | ▲1.28% |
| 25-04-10 | 103.25 | ▲0.83 | ▲0.81% |
| 25-04-09 | 102.42 | ▲1.13 | ▲1.12% |
| 25-04-08 | 101.30 | ▼-3.24 | ▼-3.1% |
| 25-04-04 | 104.53 | ▼-4.60 | ▼-4.22% |
| 25-04-03 | 109.13 | ▲1.32 | ▲1.22% |
| 25-04-02 | 107.81 | ▼-0.53 | ▼-0.49% |
| 25-04-01 | 108.35 | ▼-1.00 | ▼-0.91% |
| 25-03-31 | 109.34 | ▲2.36 | ▲2.21% |
| 25-03-28 | 106.98 | ▲1.82 | ▲1.73% |
| 25-03-27 | 105.17 | ▲1.32 | ▲1.27% |
| 25-03-26 | 103.85 | ▲1.35 | ▲1.32% |
| 25-03-25 | 102.50 | ▼-1.68 | ▼-1.61% |
| 25-03-24 | 104.17 | ▼-0.95 | ▼-0.9% |
| 25-03-21 | 105.13 | ▼-1.05 | ▼-0.99% |
| 25-03-20 | 106.17 | ▲0.33 | ▲0.31% |
| 25-03-19 | 105.84 | ▼-0.17 | ▼-0.16% |
| 25-03-18 | 106.01 | ▲0.11 | ▲0.1% |
| 25-03-17 | 105.90 | ▲0.27 | ▲0.26% |
| 25-03-14 | 105.63 | ▲1.41 | ▲1.35% |
| 25-03-13 | 104.22 | ▲1.21 | ▲1.17% |
| 25-03-12 | 103.02 | ▼-1.66 | ▼-1.59% |
| 25-03-11 | 104.67 | ▼-2.69 | ▼-2.51% |
| 25-03-10 | 107.36 | ▲2.73 | ▲2.61% |
| 25-03-07 | 104.63 | ▲2.12 | ▲2.07% |
| 25-03-06 | 102.51 | ▼-0.85 | ▼-0.82% |
| 25-03-05 | 103.37 | ▼-1.87 | ▼-1.78% |
| 25-03-04 | 105.23 | ▼-2.45 | ▼-2.28% |
| 25-03-03 | 107.68 | ▲1.56 | ▲1.47% |
| 25-02-28 | 106.12 | ▲0.94 | ▲0.89% |
| 25-02-27 | 105.19 | ▼-1.59 | ▼-1.49% |
| 25-02-26 | 106.78 | ▼-0.92 | ▼-0.85% |
| 25-02-25 | 107.70 | ▲2.35 | ▲2.23% |
| 25-02-21 | 105.35 | ▲1.05 | ▲1.01% |
| 25-02-20 | 104.30 | ▲1.18 | ▲1.14% |
| 25-02-19 | 103.13 | ▲0.93 | ▲0.91% |
| 25-02-18 | 102.20 | ▲0.27 | ▲0.26% |
| 25-02-14 | 101.93 | ▲0.93 | ▲0.92% |
| 25-02-13 | 101.00 | ▼-1.38 | ▼-1.35% |
| 25-02-12 | 102.38 | ▲0.52 | ▲0.51% |
| 25-02-11 | 101.87 | ▲1.05 | ▲1.04% |
| 25-02-10 | 100.82 | ▲0.48 | ▲0.48% |
| 25-02-07 | 100.34 | ▲0.11 | ▲0.11% |
| 25-02-06 | 100.23 | ▲0.81 | ▲0.81% |
| 25-02-05 | 99.41 | ▲1.43 | ▲1.46% |
| 25-02-04 | 97.98 | ▼-1.50 | ▼-1.51% |
| 25-02-03 | 99.48 | ▲1.08 | ▲1.1% |
| 25-01-31 | 98.40 | ▲0.37 | ▲0.38% |
| 25-01-30 | 98.03 | ▼-0.12 | ▼-0.12% |
| 25-01-29 | 98.15 | ▼-1.85 | ▼-1.85% |
| 25-01-28 | 100.00 | ▼-2.66 | ▼-2.59% |
| 25-01-27 | 102.66 | ▲4.47 | ▲4.55% |
| 25-01-24 | 98.19 | ▲0.70 | ▲0.72% |
| 25-01-23 | 97.49 | ▼-0.04 | ▼-0.04% |
| 25-01-22 | 97.53 | ▼-0.24 | ▼-0.25% |
| 25-01-21 | 97.77 | ▲0.55 | ▲0.57% |
| 25-01-17 | 97.23 | ▲0.44 | ▲0.45% |
| 25-01-16 | 96.78 | ▲1.62 | ▲1.7% |
| 25-01-15 | 95.16 | ▲0.68 | ▲0.72% |
| 25-01-14 | 94.48 | ▼-0.11 | ▼-0.12% |
| 25-01-13 | 94.59 | ▲1.00 | ▲1.07% |
| 25-01-10 | 93.59 | ▲1.37 | ▲1.49% |
| 25-01-08 | 92.23 | ▲1.83 | ▲2.02% |
| 25-01-07 | 90.40 | ▲0.10 | ▲0.11% |
| 25-01-06 | 90.30 | ▼-2.73 | ▼-2.93% |
| 25-01-03 | 93.03 | ▲1.08 | ▲1.17% |
| 25-01-02 | 91.95 | ▼-0.33 | ▼-0.36% |
| 24-12-31 | 92.27 | ▲0.19 | ▲0.21% |
| 24-12-30 | 92.08 | ▼-0.41 | ▼-0.44% |
| 24-12-27 | 92.49 | ▲0.42 | ▲0.46% |
| 24-12-26 | 92.06 | ▼-0.31 | ▼-0.34% |
| 24-12-24 | 92.37 | ▼-0.57 | ▼-0.61% |
| 24-12-23 | 92.94 | ▲0.18 | ▲0.19% |
| 24-12-20 | 92.76 | ▲1.43 | ▲1.57% |
| 24-12-19 | 91.33 | ▲0.31 | ▲0.34% |
| 24-12-18 | 91.02 | ▼-0.90 | ▼-0.98% |
| 24-12-17 | 91.92 | ▲0.16 | ▲0.17% |
| 24-12-16 | 91.76 | ▼-0.93 | ▼-1% |
| 24-12-13 | 92.69 | ▼-0.16 | ▼-0.17% |
| 24-12-12 | 92.85 | ▼-0.79 | ▼-0.84% |
| 24-12-11 | 93.64 | ▼-1.45 | ▼-1.52% |
| 24-12-10 | 95.09 | ▼-0.36 | ▼-0.38% |
| 24-12-09 | 95.45 | ▼-0.37 | ▼-0.39% |
| 24-12-06 | 95.82 | ▼-1.65 | ▼-1.69% |
| 24-12-05 | 97.47 | ▲1.28 | ▲1.33% |
| 24-12-04 | 96.19 | ▼-0.86 | ▼-0.89% |
| 24-12-03 | 97.05 | ▼-1.13 | ▼-1.15% |
| 24-12-02 | 98.18 | ▼-1.68 | ▼-1.68% |
| 24-11-29 | 99.86 | ▼-0.03 | ▼-0.03% |
| 24-11-27 | 99.90 | ▲0.59 | ▲0.59% |
| 24-11-26 | 99.30 | ▲1.23 | ▲1.25% |
| 24-11-25 | 98.07 | ▲0.44 | ▲0.45% |
| 24-11-22 | 97.63 | ▼-0.47 | ▼-0.48% |
| 24-11-21 | 98.10 | ▲1.30 | ▲1.34% |
| 24-11-20 | 96.80 | ▲0.11 | ▲0.11% |
| 24-11-19 | 96.69 | ▲0.11 | ▲0.11% |
| 24-11-18 | 96.58 | ▲0.23 | ▲0.24% |
| 24-11-15 | 96.35 | ▲2.82 | ▲3.02% |
| 24-11-14 | 93.53 | ▲0.19 | ▲0.2% |
| 24-11-13 | 93.34 | ▲0.43 | ▲0.46% |
| 24-11-12 | 92.91 | ▼-3.47 | ▼-3.6% |
| 24-11-08 | 96.38 | ▲0.11 | ▲0.11% |
| 24-11-07 | 96.26 | -0.00 | -0% |
| 24-11-06 | 96.26 | ▼-4.15 | ▼-4.13% |
| 24-11-05 | 100.41 | ▲2.05 | ▲2.08% |
| 24-11-04 | 98.36 | ▲1.14 | ▲1.17% |
| 24-11-01 | 97.22 | ▼-1.65 | ▼-1.67% |
| 24-10-31 | 98.86 | ▲1.45 | ▲1.49% |
| 24-10-30 | 97.41 | ▼-0.03 | ▼-0.03% |
| 24-10-29 | 97.44 | ▼-1.72 | ▼-1.73% |
| 24-10-28 | 99.16 | ▲1.02 | ▲1.04% |
| 24-10-25 | 98.15 | ▼-1.26 | ▼-1.27% |
| 24-10-24 | 99.40 | ▼-1.36 | ▼-1.35% |
| 24-10-23 | 100.76 | ▲0.86 | ▲0.86% |
| 24-10-22 | 99.90 | ▼-0.20 | ▼-0.2% |
| 24-10-21 | 100.10 | ▼-0.59 | ▼-0.59% |
| 24-10-18 | 100.70 | ▼-0.23 | ▼-0.23% |
| 24-10-17 | 100.92 | ▼-0.36 | ▼-0.36% |
| 24-10-16 | 101.28 | ▲1.75 | ▲1.76% |
| 24-10-15 | 99.53 | ▲1.28 | ▲1.3% |
| 24-10-11 | 98.25 | ▲0.95 | ▲0.98% |
| 24-10-10 | 97.30 | ▼-0.44 | ▼-0.45% |
| 24-10-09 | 97.74 | ▼-0.53 | ▼-0.54% |
| 24-10-08 | 98.27 | ▲0.30 | ▲0.31% |
| 24-10-07 | 97.98 | ▼-2.31 | ▼-2.3% |
| 24-10-04 | 100.28 | ▼-1.11 | ▼-1.09% |
| 24-10-03 | 101.39 | ▼-0.39 | ▼-0.38% |
| 24-10-02 | 101.78 | ▼-0.39 | ▼-0.38% |
| 24-10-01 | 102.18 | ▼-0.43 | ▼-0.42% |
| 24-09-30 | 102.61 | ▲0.81 | ▲0.8% |
| 24-09-27 | 101.79 | ▲0.97 | ▲0.96% |
| 24-09-26 | 100.82 | ▼-0.33 | ▼-0.33% |
| 24-09-25 | 101.15 | ▼-0.14 | ▼-0.14% |
| 24-09-24 | 101.29 | ▼-1.22 | ▼-1.19% |
| 24-09-23 | 102.51 | ▲0.41 | ▲0.4% |
| 24-09-20 | 102.10 | ▲0.38 | ▲0.37% |
| 24-09-19 | 101.73 | ▼-1.48 | ▼-1.43% |
| 24-09-18 | 103.20 | ▼-0.95 | ▼-0.91% |
| 24-09-17 | 104.15 | ▼-0.80 | ▼-0.76% |
| 24-09-16 | 104.96 | ▲0.77 | ▲0.74% |
| 24-09-13 | 104.19 | ▲1.21 | ▲1.17% |
| 24-09-12 | 102.98 | ▼-0.11 | ▼-0.11% |
| 24-09-11 | 103.09 | ▼-0.17 | ▼-0.16% |
| 24-09-10 | 103.26 | ▼-0.44 | ▼-0.42% |
| 24-09-09 | 103.71 | ▲1.66 | ▲1.63% |
| 24-09-06 | 102.05 | ▼-0.95 | ▼-0.92% |
| 24-09-05 | 103.01 | ▲0.47 | ▲0.46% |
| 24-09-04 | 102.53 | ▲0.99 | ▲0.97% |
| 24-09-03 | 101.54 | ▲1.28 | ▲1.28% |
| 24-08-30 | 100.26 | ▲0.57 | ▲0.57% |
| 24-08-29 | 99.70 | ▲1.13 | ▲1.15% |
| 24-08-28 | 98.56 | ▲0.08 | ▲0.08% |
| 24-08-27 | 98.48 | ▼-0.45 | ▼-0.45% |
| 24-08-26 | 98.93 | ▲0.71 | ▲0.72% |
| 24-08-23 | 98.22 | ▲0.08 | ▲0.08% |
| 24-08-22 | 98.15 | ▲0.17 | ▲0.17% |
| 24-08-21 | 97.98 | ▲0.31 | ▲0.32% |
| 24-08-20 | 97.66 | ▲0.16 | ▲0.16% |
| 24-08-19 | 97.50 | ▲0.65 | ▲0.67% |
| 24-08-16 | 96.85 | ▲0.35 | ▲0.36% |
| 24-08-15 | 96.50 | ▼-0.80 | ▼-0.82% |
| 24-08-14 | 97.30 | ▼-0.91 | ▼-0.93% |
| 24-08-13 | 98.21 | ▲1.20 | ▲1.24% |
| 24-08-12 | 97.01 | ▼-0.59 | ▼-0.6% |
| 24-08-09 | 97.60 | ▼-0.34 | ▼-0.35% |
| 24-08-08 | 97.95 | ▼-1.56 | ▼-1.57% |
| 24-08-07 | 99.50 | ▲1.12 | ▲1.14% |
| 24-08-06 | 98.38 | ▲0.28 | ▲0.29% |
| 24-08-05 | 98.10 | ▼-3.78 | ▼-3.71% |
| 24-08-02 | 101.88 | ▲0.68 | ▲0.67% |
| 24-08-01 | 101.20 | ▲3.13 | ▲3.19% |
| 24-07-31 | 98.08 | ▼-0.08 | ▼-0.08% |
| 24-07-30 | 98.15 | ▲1.14 | ▲1.18% |
| 24-07-29 | 97.01 | ▲0.59 | ▲0.61% |
| 24-07-26 | 96.43 | ▲0.57 | ▲0.59% |
| 24-07-25 | 95.85 | ▲0.83 | ▲0.87% |
| 24-07-24 | 95.02 | ▲1.48 | ▲1.58% |
| 24-07-23 | 93.54 | ▼-0.77 | ▼-0.82% |
| 24-07-22 | 94.31 | ▲1.23 | ▲1.32% |
| 24-07-19 | 93.08 | ▼-0.41 | ▼-0.44% |
| 24-07-18 | 93.49 | ▼-0.09 | ▼-0.1% |
| 24-07-17 | 93.58 | ▲1.72 | ▲1.87% |
| 24-07-16 | 91.86 | ▲0.98 | ▲1.08% |
| 24-07-15 | 90.88 | ▼-0.08 | ▼-0.09% |
| 24-07-12 | 90.96 | ▲0.17 | ▲0.19% |
| 24-07-11 | 90.79 | ▲2.51 | ▲2.84% |
| 24-07-10 | 88.29 | ▲0.59 | ▲0.67% |
| 24-07-09 | 87.70 | ▲0.57 | ▲0.65% |
| 24-07-08 | 87.13 | ▼-0.78 | ▼-0.89% |
| 24-07-05 | 87.90 | ▲0.34 | ▲0.39% |
| 24-07-03 | 87.56 | ▼-0.02 | ▼-0.02% |
| 24-07-02 | 87.58 | ▲0.29 | ▲0.33% |
| 24-07-01 | 87.29 | ▼-0.45 | ▼-0.51% |
| 24-06-28 | 87.73 | ▼-0.54 | ▼-0.61% |
| 24-06-27 | 88.27 | ▲0.99 | ▲1.13% |
| 24-06-26 | 87.28 | ▲0.32 | ▲0.37% |
| 24-06-25 | 86.96 | ▼-1.20 | ▼-1.36% |
| 24-06-24 | 88.16 | ▲1.10 | ▲1.26% |
| 24-06-21 | 87.06 | ▼-0.85 | ▼-0.97% |
| 24-06-20 | 87.91 | ▲0.36 | ▲0.41% |
| 24-06-18 | 87.55 | ▼-0.20 | ▼-0.23% |
| 24-06-17 | 87.75 | ▼-0.20 | ▼-0.23% |
| 24-06-14 | 87.95 | -0.00 | -0% |
| 24-06-13 | 87.95 | ▼-0.09 | ▼-0.1% |
| 24-06-12 | 88.05 | ▼-0.34 | ▼-0.38% |
| 24-06-11 | 88.39 | ▼-0.22 | ▼-0.25% |
| 24-06-10 | 88.61 | ▲0.33 | ▲0.37% |
| 24-06-07 | 88.28 | ▼-0.41 | ▼-0.46% |
| 24-06-06 | 88.69 | ▼-0.27 | ▼-0.3% |
| 24-06-05 | 88.96 | ▼-1.44 | ▼-1.59% |
| 24-06-04 | 90.40 | ▲0.37 | ▲0.41% |
| 24-06-03 | 90.04 | ▼-0.20 | ▼-0.22% |
| 24-05-31 | 90.23 | ▲2.10 | ▲2.38% |
| 24-05-30 | 88.14 | ▲0.63 | ▲0.72% |
| 24-05-29 | 87.51 | ▼-1.04 | ▼-1.17% |
| 24-05-28 | 88.54 | ▼-0.42 | ▼-0.47% |
| 24-05-24 | 88.97 | ▼-0.29 | ▼-0.32% |
| 24-05-23 | 89.26 | ▼-2.16 | ▼-2.36% |
| 24-05-22 | 91.41 | ▼-1.36 | ▼-1.47% |
| 24-05-21 | 92.77 | ▲0.20 | ▲0.22% |
| 24-05-20 | 92.57 | ▼-0.12 | ▼-0.13% |
| 24-05-17 | 92.69 | ▲0.08 | ▲0.09% |
| 24-05-16 | 92.61 | ▲0.59 | ▲0.64% |
| 24-05-15 | 92.02 | ▲1.15 | ▲1.27% |
| 24-05-14 | 90.87 | ▼-0.66 | ▼-0.72% |
| 24-05-13 | 91.54 | ▼-0.13 | ▼-0.14% |
| 24-05-10 | 91.66 | ▲0.77 | ▲0.85% |
| 24-05-09 | 90.90 | ▲0.29 | ▲0.32% |
| 24-05-08 | 90.61 | ▲0.70 | ▲0.78% |
| 24-05-07 | 89.90 | ▲1.10 | ▲1.24% |
| 24-05-06 | 88.80 | ▲0.24 | ▲0.27% |
| 24-05-03 | 88.56 | ▲0.38 | ▲0.43% |
| 24-05-01 | 88.18 | ▲2.08 | ▲2.42% |
| 24-04-30 | 86.09 | ▼-0.56 | ▼-0.65% |
| 24-04-29 | 86.65 | ▲1.37 | ▲1.61% |
| 24-04-26 | 85.29 | ▼-1.56 | ▼-1.8% |
| 24-04-25 | 86.85 | ▲0.50 | ▲0.58% |
| 24-04-24 | 86.34 | ▲0.81 | ▲0.95% |
| 24-04-23 | 85.53 | ▲0.71 | ▲0.84% |
| 24-04-22 | 84.82 | ▲0.58 | ▲0.69% |
| 24-04-19 | 84.24 | ▲1.65 | ▲2% |
| 24-04-18 | 82.59 | ▲1.25 | ▲1.54% |
| 24-04-17 | 81.34 | ▲1.79 | ▲2.25% |
| 24-04-16 | 79.55 | ▼-1.41 | ▼-1.74% |
| 24-04-15 | 80.96 | ▼-1.10 | ▼-1.34% |
| 24-04-12 | 82.06 | ▼-0.94 | ▼-1.13% |