[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
AIG : ( AIG:US )
81.04USD ▼ -1.01 (-1.23%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 81.04 | ▼-1.01 | ▼-1.23% |
| 25-04-15 | 82.05 | ▲0.53 | ▲0.65% |
| 25-04-14 | 81.52 | ▼-0.51 | ▼-0.62% |
| 25-04-11 | 82.03 | ▲0.71 | ▲0.87% |
| 25-04-10 | 81.32 | ▼-1.62 | ▼-1.95% |
| 25-04-09 | 82.94 | ▲5.27 | ▲6.79% |
| 25-04-08 | 77.67 | ▼-1.16 | ▼-1.47% |
| 25-04-04 | 78.84 | ▼-7.42 | ▼-8.6% |
| 25-04-03 | 86.25 | ▼-1.56 | ▼-1.78% |
| 25-04-02 | 87.81 | ▲1.11 | ▲1.28% |
| 25-04-01 | 86.70 | ▼-0.30 | ▼-0.34% |
| 25-03-31 | 87.00 | ▲3.49 | ▲4.18% |
| 25-03-28 | 83.51 | ▼-1.10 | ▼-1.3% |
| 25-03-27 | 84.62 | ▲0.35 | ▲0.42% |
| 25-03-26 | 84.26 | ▲0.32 | ▲0.38% |
| 25-03-25 | 83.94 | ▼-0.24 | ▼-0.29% |
| 25-03-24 | 84.18 | ▲1.16 | ▲1.4% |
| 25-03-21 | 83.03 | ▼-0.63 | ▼-0.75% |
| 25-03-20 | 83.65 | ▼-0.07 | ▼-0.08% |
| 25-03-19 | 83.72 | ▼-0.35 | ▼-0.42% |
| 25-03-18 | 84.07 | ▲0.12 | ▲0.14% |
| 25-03-17 | 83.95 | ▲0.60 | ▲0.72% |
| 25-03-14 | 83.35 | ▲1.87 | ▲2.29% |
| 25-03-13 | 81.49 | ▲1.05 | ▲1.31% |
| 25-03-12 | 80.44 | ▼-1.24 | ▼-1.52% |
| 25-03-11 | 81.67 | ▼-0.25 | ▼-0.31% |
| 25-03-10 | 81.93 | ▲0.34 | ▲0.42% |
| 25-03-07 | 81.58 | ▲0.31 | ▲0.38% |
| 25-03-06 | 81.27 | ▼-0.21 | ▼-0.26% |
| 25-03-05 | 81.48 | ▲1.66 | ▲2.08% |
| 25-03-04 | 79.82 | ▼-2.63 | ▼-3.19% |
| 25-03-03 | 82.45 | ▼-0.34 | ▼-0.41% |
| 25-02-28 | 82.79 | ▲3.09 | ▲3.88% |
| 25-02-27 | 79.70 | ▲1.57 | ▲2.01% |
| 25-02-26 | 78.13 | ▼-1.02 | ▼-1.29% |
| 25-02-25 | 79.15 | ▲2.51 | ▲3.27% |
| 25-02-21 | 76.65 | ▲0.37 | ▲0.49% |
| 25-02-20 | 76.28 | ▲0.96 | ▲1.27% |
| 25-02-19 | 75.32 | ▼-0.04 | ▼-0.05% |
| 25-02-18 | 75.36 | ▲1.08 | ▲1.45% |
| 25-02-14 | 74.28 | ▼-2.05 | ▼-2.69% |
| 25-02-13 | 76.33 | ▼-0.54 | ▼-0.7% |
| 25-02-12 | 76.87 | ▲0.94 | ▲1.24% |
| 25-02-11 | 75.93 | ▲0.84 | ▲1.12% |
| 25-02-10 | 75.09 | ▲0.49 | ▲0.66% |
| 25-02-07 | 74.60 | ▲0.03 | ▲0.04% |
| 25-02-06 | 74.57 | ▲1.24 | ▲1.69% |
| 25-02-05 | 73.33 | ▲0.45 | ▲0.62% |
| 25-02-04 | 72.87 | ▼-0.22 | ▼-0.3% |
| 25-02-03 | 73.10 | ▼-0.45 | ▼-0.61% |
| 25-01-31 | 73.55 | ▼-1.82 | ▼-2.42% |
| 25-01-30 | 75.36 | ▼-0.09 | ▼-0.12% |
| 25-01-29 | 75.45 | ▲0.28 | ▲0.37% |
| 25-01-28 | 75.18 | ▼-0.88 | ▼-1.16% |
| 25-01-27 | 76.05 | ▲2.37 | ▲3.22% |
| 25-01-24 | 73.68 | ▼-0.96 | ▼-1.29% |
| 25-01-23 | 74.64 | ▼-0.11 | ▼-0.15% |
| 25-01-22 | 74.75 | ▼-0.52 | ▼-0.69% |
| 25-01-21 | 75.27 | ▲0.14 | ▲0.19% |
| 25-01-17 | 75.12 | ▲0.53 | ▲0.71% |
| 25-01-16 | 74.60 | ▲1.51 | ▲2.07% |
| 25-01-15 | 73.09 | ▲0.44 | ▲0.61% |
| 25-01-14 | 72.65 | ▲1.77 | ▲2.5% |
| 25-01-13 | 70.88 | ▲0.33 | ▲0.47% |
| 25-01-10 | 70.55 | ▼-0.78 | ▼-1.09% |
| 25-01-08 | 71.33 | ▼-1.26 | ▼-1.74% |
| 25-01-07 | 72.58 | ▲0.18 | ▲0.25% |
| 25-01-06 | 72.40 | ▼-0.34 | ▼-0.47% |
| 25-01-03 | 72.75 | ▼-0.21 | ▼-0.29% |
| 25-01-02 | 72.96 | ▲0.21 | ▲0.29% |
| 24-12-31 | 72.75 | ▲0.09 | ▲0.12% |
| 24-12-30 | 72.66 | ▼-0.31 | ▼-0.42% |
| 24-12-27 | 72.97 | ▼-0.44 | ▼-0.6% |
| 24-12-26 | 73.41 | ▲0.57 | ▲0.78% |
| 24-12-24 | 72.84 | ▲0.31 | ▲0.43% |
| 24-12-23 | 72.53 | ▼-0.14 | ▼-0.19% |
| 24-12-20 | 72.67 | ▲1.63 | ▲2.29% |
| 24-12-19 | 71.04 | ▲0.94 | ▲1.34% |
| 24-12-18 | 70.10 | ▼-1.12 | ▼-1.57% |
| 24-12-17 | 71.22 | ▼-0.92 | ▼-1.28% |
| 24-12-16 | 72.14 | ▼-0.75 | ▼-1.03% |
| 24-12-13 | 72.89 | ▲0.34 | ▲0.47% |
| 24-12-12 | 72.54 | ▼-1.08 | ▼-1.47% |
| 24-12-11 | 73.62 | ▲0.78 | ▲1.07% |
| 24-12-10 | 72.84 | ▼-1.23 | ▼-1.66% |
| 24-12-09 | 74.07 | ▼-1.48 | ▼-1.96% |
| 24-12-06 | 75.55 | ▼-0.55 | ▼-0.72% |
| 24-12-05 | 76.10 | ▲0.15 | ▲0.2% |
| 24-12-04 | 75.95 | ▲0.79 | ▲1.05% |
| 24-12-03 | 75.16 | ▼-0.84 | ▼-1.11% |
| 24-12-02 | 76.00 | ▼-0.88 | ▼-1.14% |
| 24-11-29 | 76.88 | ▼-0.21 | ▼-0.27% |
| 24-11-27 | 77.09 | ▲0.80 | ▲1.05% |
| 24-11-26 | 76.29 | ▲0.37 | ▲0.49% |
| 24-11-25 | 75.92 | ▼-0.16 | ▼-0.21% |
| 24-11-22 | 76.09 | ▲0.13 | ▲0.17% |
| 24-11-21 | 75.95 | ▲1.39 | ▲1.86% |
| 24-11-20 | 74.57 | ▼-0.66 | ▼-0.88% |
| 24-11-19 | 75.23 | ▼-1.09 | ▼-1.43% |
| 24-11-18 | 76.32 | ▲0.48 | ▲0.63% |
| 24-11-15 | 75.83 | ▲0.19 | ▲0.25% |
| 24-11-14 | 75.64 | ▼-0.48 | ▼-0.63% |
| 24-11-13 | 76.12 | ▲1.29 | ▲1.72% |
| 24-11-12 | 74.84 | ▼-0.69 | ▼-0.91% |
| 24-11-08 | 75.53 | ▼-1.16 | ▼-1.51% |
| 24-11-07 | 76.68 | ▼-0.29 | ▼-0.38% |
| 24-11-06 | 76.97 | ▲1.65 | ▲2.19% |
| 24-11-05 | 75.32 | ▼-0.88 | ▼-1.15% |
| 24-11-04 | 76.20 | ▲0.53 | ▲0.7% |
| 24-11-01 | 75.67 | ▼-0.36 | ▼-0.47% |
| 24-10-31 | 76.03 | ▼-0.82 | ▼-1.07% |
| 24-10-30 | 76.85 | ▲0.16 | ▲0.21% |
| 24-10-29 | 76.69 | ▼-0.84 | ▼-1.08% |
| 24-10-28 | 77.54 | ▲0.74 | ▲0.96% |
| 24-10-25 | 76.79 | ▼-0.91 | ▼-1.17% |
| 24-10-24 | 77.70 | ▲0.20 | ▲0.26% |
| 24-10-23 | 77.50 | ▲0.47 | ▲0.61% |
| 24-10-22 | 77.03 | ▼-0.47 | ▼-0.61% |
| 24-10-21 | 77.51 | ▼-1.05 | ▼-1.34% |
| 24-10-18 | 78.55 | ▼-0.64 | ▼-0.81% |
| 24-10-17 | 79.20 | ▲2.15 | ▲2.79% |
| 24-10-16 | 77.05 | ▲0.10 | ▲0.13% |
| 24-10-15 | 76.95 | ▼-0.44 | ▼-0.57% |
| 24-10-11 | 77.40 | ▲0.92 | ▲1.2% |
| 24-10-10 | 76.47 | ▲0.87 | ▲1.15% |
| 24-10-09 | 75.60 | ▲0.92 | ▲1.23% |
| 24-10-08 | 74.68 | ▲1.09 | ▲1.48% |
| 24-10-07 | 73.60 | ▼-2.43 | ▼-3.2% |
| 24-10-04 | 76.03 | ▲3.71 | ▲5.13% |
| 24-10-03 | 72.32 | ▼-0.21 | ▼-0.29% |
| 24-10-02 | 72.53 | ▼-0.14 | ▼-0.19% |
| 24-10-01 | 72.67 | ▼-0.59 | ▼-0.81% |
| 24-09-30 | 73.26 | ▼-0.11 | ▼-0.15% |
| 24-09-27 | 73.36 | ▲0.17 | ▲0.23% |
| 24-09-26 | 73.19 | ▲0.16 | ▲0.22% |
| 24-09-25 | 73.04 | ▼-0.37 | ▼-0.5% |
| 24-09-24 | 73.41 | ▼-0.89 | ▼-1.2% |
| 24-09-23 | 74.29 | ▲0.54 | ▲0.73% |
| 24-09-20 | 73.76 | ▼-0.09 | ▼-0.12% |
| 24-09-19 | 73.84 | ▲0.50 | ▲0.68% |
| 24-09-18 | 73.34 | ▼-0.34 | ▼-0.46% |
| 24-09-17 | 73.68 | ▲0.75 | ▲1.03% |
| 24-09-16 | 72.93 | ▼-0.19 | ▼-0.26% |
| 24-09-13 | 73.13 | -0.00 | -0% |
| 24-09-12 | 73.13 | ▲0.89 | ▲1.23% |
| 24-09-11 | 72.23 | ▼-0.15 | ▼-0.21% |
| 24-09-10 | 72.38 | ▼-0.50 | ▼-0.69% |
| 24-09-09 | 72.88 | ▲0.89 | ▲1.24% |
| 24-09-06 | 71.99 | ▼-1.72 | ▼-2.33% |
| 24-09-05 | 73.71 | ▼-3.02 | ▼-3.94% |
| 24-09-04 | 76.73 | ▲0.79 | ▲1.04% |
| 24-09-03 | 75.93 | ▼-1.11 | ▼-1.44% |
| 24-08-30 | 77.04 | ▲0.98 | ▲1.29% |
| 24-08-29 | 76.07 | ▲0.47 | ▲0.62% |
| 24-08-28 | 75.59 | ▲1.16 | ▲1.56% |
| 24-08-27 | 74.43 | ▼-0.13 | ▼-0.17% |
| 24-08-26 | 74.56 | ▼-0.72 | ▼-0.96% |
| 24-08-23 | 75.29 | ▲0.59 | ▲0.79% |
| 24-08-22 | 74.69 | ▲0.31 | ▲0.42% |
| 24-08-21 | 74.38 | ▲0.51 | ▲0.69% |
| 24-08-20 | 73.87 | ▼-0.55 | ▼-0.74% |
| 24-08-19 | 74.41 | ▲0.93 | ▲1.27% |
| 24-08-16 | 73.48 | ▲0.10 | ▲0.14% |
| 24-08-15 | 73.38 | ▲0.44 | ▲0.6% |
| 24-08-14 | 72.94 | ▲1.27 | ▲1.77% |
| 24-08-13 | 71.67 | ▲0.13 | ▲0.18% |
| 24-08-12 | 71.55 | ▼-0.64 | ▼-0.89% |
| 24-08-09 | 72.19 | ▲0.10 | ▲0.14% |
| 24-08-08 | 72.09 | ▲1.54 | ▲2.18% |
| 24-08-07 | 70.55 | ▼-0.68 | ▼-0.95% |
| 24-08-06 | 71.23 | ▲1.03 | ▲1.47% |
| 24-08-05 | 70.20 | ▼-1.77 | ▼-2.46% |
| 24-08-02 | 71.97 | ▼-2.94 | ▼-3.92% |
| 24-08-01 | 74.91 | ▼-4.28 | ▼-5.4% |
| 24-07-31 | 79.19 | ▲0.05 | ▲0.06% |
| 24-07-30 | 79.14 | ▲1.18 | ▲1.51% |
| 24-07-29 | 77.96 | ▲0.75 | ▲0.97% |
| 24-07-26 | 77.20 | ▲1.82 | ▲2.41% |
| 24-07-25 | 75.38 | ▲0.10 | ▲0.13% |
| 24-07-24 | 75.28 | ▼-1.61 | ▼-2.09% |
| 24-07-23 | 76.89 | ▲0.76 | ▲1% |
| 24-07-22 | 76.13 | ▲1.66 | ▲2.23% |
| 24-07-19 | 74.47 | ▼-3.53 | ▼-4.53% |
| 24-07-18 | 78.00 | ▼-0.65 | ▼-0.83% |
| 24-07-17 | 78.65 | ▲0.31 | ▲0.4% |
| 24-07-16 | 78.34 | ▲0.69 | ▲0.89% |
| 24-07-15 | 77.65 | ▲0.40 | ▲0.52% |
| 24-07-12 | 77.25 | ▲0.24 | ▲0.31% |
| 24-07-11 | 77.01 | ▲1.06 | ▲1.4% |
| 24-07-10 | 75.95 | ▲0.17 | ▲0.22% |
| 24-07-09 | 75.78 | ▲0.98 | ▲1.31% |
| 24-07-08 | 74.80 | ▲0.91 | ▲1.23% |
| 24-07-05 | 73.89 | ▼-1.26 | ▼-1.68% |
| 24-07-03 | 75.15 | ▼-0.21 | ▼-0.28% |
| 24-07-02 | 75.36 | ▲0.91 | ▲1.22% |
| 24-07-01 | 74.46 | ▲0.30 | ▲0.4% |
| 24-06-28 | 74.16 | ▼-0.76 | ▼-1.01% |
| 24-06-27 | 74.92 | ▲0.28 | ▲0.38% |
| 24-06-26 | 74.64 | ▲0.21 | ▲0.28% |
| 24-06-25 | 74.43 | ▼-1.54 | ▼-2.03% |
| 24-06-24 | 75.97 | ▲1.05 | ▲1.4% |
| 24-06-21 | 74.92 | ▲0.09 | ▲0.12% |
| 24-06-20 | 74.83 | ▲0.76 | ▲1.03% |
| 24-06-18 | 74.07 | ▲0.13 | ▲0.18% |
| 24-06-17 | 73.94 | ▲0.55 | ▲0.75% |
| 24-06-14 | 73.39 | ▼-0.62 | ▼-0.84% |
| 24-06-13 | 74.01 | ▼-0.69 | ▼-0.92% |
| 24-06-12 | 74.70 | ▲0.53 | ▲0.71% |
| 24-06-11 | 74.17 | ▼-1.80 | ▼-2.37% |
| 24-06-10 | 75.98 | ▼-0.15 | ▼-0.2% |
| 24-06-07 | 76.12 | ▲0.47 | ▲0.62% |
| 24-06-06 | 75.65 | ▼-0.20 | ▼-0.26% |
| 24-06-05 | 75.86 | ▼-0.80 | ▼-1.04% |
| 24-06-04 | 76.66 | ▼-1.63 | ▼-2.08% |
| 24-06-03 | 78.29 | ▼-0.48 | ▼-0.61% |
| 24-05-31 | 78.77 | ▲0.62 | ▲0.79% |
| 24-05-30 | 78.15 | ▲0.60 | ▲0.77% |
| 24-05-29 | 77.55 | ▲0.23 | ▲0.3% |
| 24-05-28 | 77.32 | ▼-0.73 | ▼-0.94% |
| 24-05-24 | 78.05 | ▲0.56 | ▲0.72% |
| 24-05-23 | 77.49 | ▼-1.41 | ▼-1.79% |
| 24-05-22 | 78.90 | ▲0.14 | ▲0.18% |
| 24-05-21 | 78.75 | ▼-0.16 | ▼-0.2% |
| 24-05-20 | 78.91 | ▼-1.64 | ▼-2.04% |
| 24-05-17 | 80.55 | ▲1.75 | ▲2.22% |
| 24-05-16 | 78.80 | ▼-0.05 | ▼-0.06% |
| 24-05-15 | 78.85 | ▼-0.61 | ▼-0.77% |
| 24-05-14 | 79.46 | ▲0.56 | ▲0.71% |
| 24-05-13 | 78.90 | ▼-1.29 | ▼-1.61% |
| 24-05-10 | 80.19 | ▲0.33 | ▲0.41% |
| 24-05-09 | 79.86 | ▼-0.13 | ▼-0.16% |
| 24-05-08 | 79.99 | ▼-0.41 | ▼-0.51% |
| 24-05-07 | 80.40 | ▲0.41 | ▲0.51% |
| 24-05-06 | 79.98 | ▲1.52 | ▲1.94% |
| 24-05-03 | 78.46 | ▲2.62 | ▲3.45% |
| 24-05-01 | 75.84 | ▲0.55 | ▲0.73% |
| 24-04-30 | 75.30 | ▼-0.30 | ▼-0.4% |
| 24-04-29 | 75.60 | ▲1.10 | ▲1.48% |
| 24-04-26 | 74.50 | ▼-0.18 | ▼-0.24% |
| 24-04-25 | 74.68 | ▼-0.38 | ▼-0.51% |
| 24-04-24 | 75.06 | ▲0.18 | ▲0.24% |
| 24-04-23 | 74.88 | ▲0.02 | ▲0.03% |
| 24-04-22 | 74.86 | ▲0.63 | ▲0.85% |
| 24-04-19 | 74.24 | ▲1.33 | ▲1.82% |
| 24-04-18 | 72.90 | ▲0.34 | ▲0.47% |