[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Agilysys : ( AGYS:US )
68.99USD ▲ 0.27 (0.39%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 68.99 | ▲0.27 | ▲0.39% |
| 25-04-11 | 68.72 | ▼-1.29 | ▼-1.84% |
| 25-04-10 | 70.01 | ▼-2.90 | ▼-3.98% |
| 25-04-09 | 72.91 | ▲7.15 | ▲10.87% |
| 25-04-08 | 65.76 | ▼-1.43 | ▼-2.13% |
| 25-04-07 | 67.19 | ▼-2.16 | ▼-3.11% |
| 25-04-04 | 69.35 | ▼-2.04 | ▼-2.86% |
| 25-04-03 | 71.39 | ▼-3.25 | ▼-4.35% |
| 25-04-02 | 74.64 | ▲2.38 | ▲3.29% |
| 25-04-01 | 72.26 | ▼-0.28 | ▼-0.39% |
| 25-03-31 | 72.54 | ▼-0.57 | ▼-0.78% |
| 25-03-30 | 73.11 | -0.00 | -0% |
| 25-03-28 | 73.11 | ▼-2.51 | ▼-3.32% |
| 25-03-27 | 75.62 | ▼-1.18 | ▼-1.54% |
| 25-03-26 | 76.80 | ▼-1.04 | ▼-1.34% |
| 25-03-25 | 77.84 | ▲0.38 | ▲0.49% |
| 25-03-24 | 77.46 | ▲3.73 | ▲5.06% |
| 25-03-21 | 73.73 | ▼-1.36 | ▼-1.81% |
| 25-03-20 | 75.09 | ▼-1.49 | ▼-1.95% |
| 25-03-19 | 76.58 | ▲1.08 | ▲1.43% |
| 25-03-18 | 75.50 | ▲0.59 | ▲0.79% |
| 25-03-17 | 74.91 | ▲0.56 | ▲0.75% |
| 25-03-16 | 74.35 | -0.00 | -0% |
| 25-03-14 | 74.35 | ▲2.90 | ▲4.06% |
| 25-03-13 | 71.45 | ▼-2.74 | ▼-3.69% |
| 25-03-12 | 74.19 | ▼-1.09 | ▼-1.45% |
| 25-03-11 | 75.28 | ▲1.32 | ▲1.78% |
| 25-03-10 | 73.96 | ▼-4.05 | ▼-5.19% |
| 25-03-07 | 78.01 | ▼-0.88 | ▼-1.12% |
| 25-03-06 | 78.89 | ▼-2.72 | ▼-3.33% |
| 25-03-05 | 81.61 | ▲1.51 | ▲1.89% |
| 25-03-04 | 80.10 | ▲1.56 | ▲1.99% |
| 25-03-03 | 78.54 | ▼-2.45 | ▼-3.03% |
| 25-02-28 | 80.99 | ▲0.39 | ▲0.48% |
| 25-02-27 | 80.60 | ▼-0.39 | ▼-0.48% |
| 25-02-26 | 80.99 | ▼-0.11 | ▼-0.14% |
| 25-02-25 | 81.10 | ▲2.54 | ▲3.23% |
| 25-02-24 | 78.56 | ▲1.02 | ▲1.32% |
| 25-02-21 | 77.54 | ▼-3.39 | ▼-4.19% |
| 25-02-20 | 80.93 | ▼-2.00 | ▼-2.41% |
| 25-02-19 | 82.93 | ▼-1.58 | ▼-1.87% |
| 25-02-18 | 84.51 | ▼-2.77 | ▼-3.17% |
| 25-02-17 | 87.28 | -0.00 | -0% |
| 25-02-14 | 87.28 | ▲2.30 | ▲2.71% |
| 25-02-13 | 84.98 | ▲2.35 | ▲2.84% |
| 25-02-12 | 82.63 | ▼-1.34 | ▼-1.6% |
| 25-02-11 | 83.97 | ▼-1.59 | ▼-1.86% |
| 25-02-10 | 85.56 | ▼-1.28 | ▼-1.47% |
| 25-02-07 | 86.84 | ▲0.50 | ▲0.58% |
| 25-02-06 | 86.34 | ▼-1.80 | ▼-2.04% |
| 25-02-05 | 88.14 | ▲0.86 | ▲0.99% |
| 25-02-04 | 87.28 | ▲2.11 | ▲2.48% |
| 25-02-03 | 85.17 | ▼-5.05 | ▼-5.6% |
| 25-01-31 | 90.22 | ▼-1.54 | ▼-1.68% |
| 25-01-30 | 91.76 | ▼-0.68 | ▼-0.74% |
| 25-01-29 | 92.44 | ▲0.41 | ▲0.45% |
| 25-01-28 | 92.03 | ▲2.30 | ▲2.56% |
| 25-01-27 | 89.73 | ▼-2.51 | ▼-2.72% |
| 25-01-24 | 92.24 | ▼-3.43 | ▼-3.59% |
| 25-01-23 | 95.67 | ▼-5.00 | ▼-4.97% |
| 25-01-22 | 100.67 | ▼-25.23 | ▼-20.04% |
| 25-01-21 | 125.90 | ▲4.09 | ▲3.36% |
| 25-01-17 | 121.81 | ▼-11.16 | ▼-8.39% |
| 25-01-16 | 132.97 | ▲0.22 | ▲0.17% |
| 25-01-15 | 132.75 | ▲1.80 | ▲1.37% |
| 25-01-14 | 130.95 | ▲3.42 | ▲2.68% |
| 25-01-13 | 127.53 | ▼-0.55 | ▼-0.43% |
| 25-01-10 | 128.08 | ▼-6.48 | ▼-4.82% |
| 25-01-08 | 134.56 | ▲4.52 | ▲3.48% |
| 25-01-07 | 130.04 | ▼-0.11 | ▼-0.08% |
| 25-01-06 | 130.15 | ▼-3.11 | ▼-2.33% |
| 25-01-03 | 133.26 | ▲3.65 | ▲2.82% |
| 25-01-02 | 129.61 | ▼-2.10 | ▼-1.59% |
| 24-12-31 | 131.71 | ▼-1.73 | ▼-1.3% |
| 24-12-30 | 133.44 | ▼-2.14 | ▼-1.58% |
| 24-12-27 | 135.58 | ▼-2.51 | ▼-1.82% |
| 24-12-26 | 138.09 | ▼-0.84 | ▼-0.6% |
| 24-12-24 | 138.93 | ▲2.46 | ▲1.8% |
| 24-12-23 | 136.47 | ▼-2.20 | ▼-1.59% |
| 24-12-20 | 138.67 | ▲3.81 | ▲2.83% |
| 24-12-19 | 134.86 | ▲5.67 | ▲4.39% |
| 24-12-18 | 129.19 | ▼-12.55 | ▼-8.85% |
| 24-12-17 | 141.74 | ▲2.52 | ▲1.81% |
| 24-12-16 | 139.22 | ▲6.29 | ▲4.73% |
| 24-12-13 | 132.93 | ▼-3.07 | ▼-2.26% |
| 24-12-12 | 136.00 | ▲3.17 | ▲2.39% |
| 24-12-11 | 132.83 | ▲3.07 | ▲2.37% |
| 24-12-10 | 129.76 | ▲0.70 | ▲0.54% |
| 24-12-09 | 129.06 | ▼-4.60 | ▼-3.44% |
| 24-12-06 | 133.66 | ▲1.72 | ▲1.3% |
| 24-12-05 | 131.94 | ▼-1.70 | ▼-1.27% |
| 24-12-04 | 133.64 | ▲0.65 | ▲0.49% |
| 24-12-03 | 132.99 | ▲0.75 | ▲0.57% |
| 24-12-02 | 132.24 | ▼-2.06 | ▼-1.53% |
| 24-11-29 | 134.30 | ▲0.41 | ▲0.31% |
| 24-11-27 | 133.89 | ▼-3.83 | ▼-2.78% |
| 24-11-26 | 137.72 | ▼-0.08 | ▼-0.06% |
| 24-11-25 | 137.80 | ▲0.32 | ▲0.23% |
| 24-11-22 | 137.48 | ▲5.50 | ▲4.17% |
| 24-11-21 | 131.98 | ▲6.20 | ▲4.93% |
| 24-11-20 | 125.78 | ▲2.64 | ▲2.14% |
| 24-11-19 | 123.14 | ▲0.95 | ▲0.78% |
| 24-11-18 | 122.19 | ▲1.00 | ▲0.83% |
| 24-11-15 | 121.19 | ▲0.35 | ▲0.29% |
| 24-11-14 | 120.84 | ▼-4.18 | ▼-3.34% |
| 24-11-13 | 125.02 | ▲1.27 | ▲1.03% |
| 24-11-12 | 123.75 | ▲0.86 | ▲0.7% |
| 24-11-11 | 122.89 | ▲4.08 | ▲3.43% |
| 24-11-08 | 118.81 | ▲1.56 | ▲1.33% |
| 24-11-07 | 117.25 | ▲1.52 | ▲1.31% |
| 24-11-06 | 115.73 | ▲11.59 | ▲11.13% |
| 24-11-05 | 104.14 | ▲1.19 | ▲1.16% |
| 24-11-04 | 102.95 | ▲0.56 | ▲0.55% |
| 24-11-01 | 102.39 | ▲2.35 | ▲2.35% |
| 24-10-31 | 100.04 | ▲1.66 | ▲1.69% |
| 24-10-30 | 98.38 | ▼-4.13 | ▼-4.03% |
| 24-10-29 | 102.51 | ▼-8.98 | ▼-8.05% |
| 24-10-28 | 111.49 | ▲1.30 | ▲1.18% |
| 24-10-25 | 110.19 | ▼-0.78 | ▼-0.7% |
| 24-10-24 | 110.97 | ▲2.20 | ▲2.02% |
| 24-10-23 | 108.77 | ▼-0.06 | ▼-0.06% |
| 24-10-22 | 108.83 | ▼-8.61 | ▼-7.33% |
| 24-10-21 | 117.44 | ▼-6.50 | ▼-5.24% |
| 24-10-18 | 123.94 | ▼-0.68 | ▼-0.55% |
| 24-10-17 | 124.62 | ▲0.56 | ▲0.45% |
| 24-10-16 | 124.06 | ▲5.23 | ▲4.4% |
| 24-10-15 | 118.83 | ▲1.87 | ▲1.6% |
| 24-10-14 | 116.96 | ▲2.06 | ▲1.79% |
| 24-10-11 | 114.90 | ▲2.39 | ▲2.12% |
| 24-10-10 | 112.51 | ▲0.91 | ▲0.82% |
| 24-10-09 | 111.60 | ▲2.78 | ▲2.55% |
| 24-10-08 | 108.82 | ▲3.35 | ▲3.18% |
| 24-10-07 | 105.47 | ▼-1.26 | ▼-1.18% |
| 24-10-04 | 106.73 | ▲1.69 | ▲1.61% |
| 24-10-03 | 105.04 | ▼-0.37 | ▼-0.35% |
| 24-10-02 | 105.41 | ▼-1.10 | ▼-1.03% |
| 24-10-01 | 106.51 | ▼-2.46 | ▼-2.26% |
| 24-09-30 | 108.97 | ▲1.00 | ▲0.93% |
| 24-09-27 | 107.97 | ▼-1.92 | ▼-1.75% |
| 24-09-26 | 109.89 | ▲2.49 | ▲2.32% |
| 24-09-25 | 107.40 | ▼-0.51 | ▼-0.47% |
| 24-09-24 | 107.91 | ▲0.37 | ▲0.34% |
| 24-09-23 | 107.54 | ▲2.75 | ▲2.62% |
| 24-09-20 | 104.79 | ▲0.18 | ▲0.17% |
| 24-09-19 | 104.61 | ▲3.30 | ▲3.26% |
| 24-09-18 | 101.31 | ▼-2.17 | ▼-2.1% |
| 24-09-17 | 103.48 | ▲0.56 | ▲0.54% |
| 24-09-16 | 102.92 | ▲0.75 | ▲0.73% |
| 24-09-13 | 102.17 | ▲1.07 | ▲1.06% |
| 24-09-12 | 101.10 | ▼-0.37 | ▼-0.36% |
| 24-09-11 | 101.47 | ▲1.07 | ▲1.07% |
| 24-09-10 | 100.40 | ▼-0.80 | ▼-0.79% |
| 24-09-09 | 101.20 | ▼-1.89 | ▼-1.83% |
| 24-09-06 | 103.09 | ▼-4.12 | ▼-3.84% |
| 24-09-05 | 107.21 | ▲0.20 | ▲0.19% |
| 24-09-04 | 107.01 | ▲0.18 | ▲0.17% |
| 24-09-03 | 106.83 | ▼-6.27 | ▼-5.54% |
| 24-08-30 | 113.10 | ▲0.78 | ▲0.69% |
| 24-08-29 | 112.32 | ▲3.12 | ▲2.86% |
| 24-08-28 | 109.20 | ▼-1.64 | ▼-1.48% |
| 24-08-27 | 110.84 | ▼-1.85 | ▼-1.64% |
| 24-08-26 | 112.69 | ▲2.29 | ▲2.07% |
| 24-08-23 | 110.40 | ▲1.68 | ▲1.55% |
| 24-08-22 | 108.72 | ▼-0.15 | ▼-0.14% |
| 24-08-21 | 108.87 | ▲0.05 | ▲0.05% |
| 24-08-20 | 108.82 | ▼-0.14 | ▼-0.13% |
| 24-08-19 | 108.96 | ▲1.21 | ▲1.12% |
| 24-08-16 | 107.75 | ▼-2.05 | ▼-1.87% |
| 24-08-15 | 109.80 | ▲2.25 | ▲2.09% |
| 24-08-14 | 107.55 | ▼-2.72 | ▼-2.47% |
| 24-08-13 | 110.27 | ▲0.65 | ▲0.59% |
| 24-08-12 | 109.62 | ▼-0.37 | ▼-0.34% |
| 24-08-09 | 109.99 | ▲1.25 | ▲1.15% |
| 24-08-08 | 108.74 | ▲3.47 | ▲3.3% |
| 24-08-07 | 105.27 | ▲0.67 | ▲0.64% |
| 24-08-06 | 104.60 | ▲3.13 | ▲3.08% |
| 24-08-05 | 101.47 | ▼-4.18 | ▼-3.96% |
| 24-08-02 | 105.65 | ▼-3.41 | ▼-3.13% |
| 24-08-01 | 109.06 | ▼-3.03 | ▼-2.7% |
| 24-07-31 | 112.09 | ▲1.47 | ▲1.33% |
| 24-07-30 | 110.62 | ▲0.35 | ▲0.32% |
| 24-07-29 | 110.27 | ▼-0.43 | ▼-0.39% |
| 24-07-26 | 110.70 | ▲2.59 | ▲2.4% |
| 24-07-25 | 108.11 | ▲2.59 | ▲2.45% |
| 24-07-24 | 105.52 | ▼-1.24 | ▼-1.16% |
| 24-07-23 | 106.76 | ▼-5.04 | ▼-4.51% |
| 24-07-22 | 111.80 | ▲3.89 | ▲3.6% |
| 24-07-19 | 107.91 | ▼-2.02 | ▼-1.84% |
| 24-07-18 | 109.93 | ▲2.50 | ▲2.33% |
| 24-07-17 | 107.43 | ▼-1.52 | ▼-1.4% |
| 24-07-16 | 108.95 | ▲1.18 | ▲1.09% |
| 24-07-15 | 107.77 | ▲0.93 | ▲0.87% |
| 24-07-12 | 106.84 | ▲2.49 | ▲2.39% |
| 24-07-11 | 104.35 | ▲1.68 | ▲1.64% |
| 24-07-10 | 102.67 | ▼-2.00 | ▼-1.91% |
| 24-07-09 | 104.67 | ▼-0.83 | ▼-0.79% |
| 24-07-08 | 105.50 | ▲2.54 | ▲2.47% |
| 24-07-05 | 102.96 | ▼-1.06 | ▼-1.02% |
| 24-07-03 | 104.02 | ▲0.37 | ▲0.36% |
| 24-07-02 | 103.65 | ▲0.22 | ▲0.21% |
| 24-07-01 | 103.43 | ▼-0.71 | ▼-0.68% |
| 24-06-28 | 104.14 | ▲2.25 | ▲2.21% |
| 24-06-27 | 101.89 | ▲1.84 | ▲1.84% |
| 24-06-26 | 100.05 | ▼-1.42 | ▼-1.4% |
| 24-06-25 | 101.47 | ▲3.04 | ▲3.09% |
| 24-06-24 | 98.43 | ▼-0.01 | ▼-0.01% |
| 24-06-21 | 98.44 | ▲3.63 | ▲3.83% |
| 24-06-20 | 94.81 | ▲1.90 | ▲2.04% |
| 24-06-18 | 92.91 | ▼-1.22 | ▼-1.3% |
| 24-06-17 | 94.13 | ▲3.06 | ▲3.36% |
| 24-06-14 | 91.07 | ▲0.55 | ▲0.61% |
| 24-06-13 | 90.52 | ▼-1.32 | ▼-1.44% |
| 24-06-12 | 91.84 | ▲0.73 | ▲0.8% |
| 24-06-11 | 91.11 | ▼-0.78 | ▼-0.85% |
| 24-06-10 | 91.89 | ▼-3.14 | ▼-3.3% |
| 24-06-07 | 95.03 | ▲2.56 | ▲2.77% |
| 24-06-06 | 92.47 | ▼-4.14 | ▼-4.29% |
| 24-06-05 | 96.61 | ▲4.17 | ▲4.51% |
| 24-06-04 | 92.44 | ▼-1.56 | ▼-1.66% |
| 24-06-03 | 94.00 | ▼-1.47 | ▼-1.54% |
| 24-05-31 | 95.47 | ▲0.96 | ▲1.02% |
| 24-05-30 | 94.51 | ▼-2.16 | ▼-2.23% |
| 24-05-29 | 96.67 | ▼-3.18 | ▼-3.18% |
| 24-05-28 | 99.85 | ▼-4.20 | ▼-4.04% |
| 24-05-24 | 104.05 | ▲2.45 | ▲2.41% |
| 24-05-23 | 101.60 | ▼-2.63 | ▼-2.52% |
| 24-05-22 | 104.23 | ▲0.93 | ▲0.9% |
| 24-05-21 | 103.30 | ▲0.84 | ▲0.82% |
| 24-05-20 | 102.46 | ▲2.52 | ▲2.52% |
| 24-05-17 | 99.94 | ▲0.94 | ▲0.95% |
| 24-05-16 | 99.00 | ▲2.82 | ▲2.93% |
| 24-05-15 | 96.18 | ▲4.02 | ▲4.36% |
| 24-05-14 | 92.16 | ▲11.95 | ▲14.9% |
| 24-05-13 | 80.21 | ▼-1.60 | ▼-1.96% |
| 24-05-10 | 81.81 | ▲0.78 | ▲0.96% |
| 24-05-09 | 81.03 | ▲0.44 | ▲0.55% |
| 24-05-08 | 80.59 | ▼-0.10 | ▼-0.12% |
| 24-05-07 | 80.69 | ▲1.19 | ▲1.5% |
| 24-05-06 | 79.50 | ▲0.36 | ▲0.45% |
| 24-05-03 | 79.14 | ▼-3.79 | ▼-4.57% |
| 24-05-02 | 82.93 | ▲0.10 | ▲0.12% |
| 24-05-01 | 82.83 | ▼-0.25 | ▼-0.3% |
| 24-04-30 | 83.08 | ▲0.06 | ▲0.07% |
| 24-04-29 | 83.02 | ▲0.02 | ▲0.02% |
| 24-04-26 | 83.00 | ▼-0.52 | ▼-0.62% |
| 24-04-25 | 83.52 | ▼-0.34 | ▼-0.41% |
| 24-04-24 | 83.86 | ▼-0.06 | ▼-0.07% |
| 24-04-23 | 83.92 | ▲0.41 | ▲0.49% |
| 24-04-22 | 83.51 | ▲1.73 | ▲2.12% |
| 24-04-19 | 81.78 | ▲0.03 | ▲0.04% |
| 24-04-18 | 81.75 | ▼-0.63 | ▼-0.76% |
| 24-04-17 | 82.38 | ▲0.76 | ▲0.93% |
| 24-04-16 | 81.62 | ▼-1.18 | ▼-1.43% |