[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Albany International : ( AIN:US )
64.74USD ▼ -0.44 (-0.68%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 64.74 | ▼-0.44 | ▼-0.68% |
| 25-04-11 | 65.18 | ▲1.04 | ▲1.62% |
| 25-04-10 | 64.14 | ▼-2.25 | ▼-3.39% |
| 25-04-09 | 66.39 | ▲6.64 | ▲11.11% |
| 25-04-08 | 59.75 | ▼-0.56 | ▼-0.93% |
| 25-04-07 | 60.31 | ▼-1.25 | ▼-2.03% |
| 25-04-04 | 61.56 | ▼-3.63 | ▼-5.57% |
| 25-04-03 | 65.19 | ▼-5.75 | ▼-8.11% |
| 25-04-02 | 70.94 | ▲0.74 | ▲1.05% |
| 25-04-01 | 70.20 | ▲1.16 | ▲1.68% |
| 25-03-31 | 69.04 | ▼-0.34 | ▼-0.49% |
| 25-03-28 | 69.38 | ▼-2.60 | ▼-3.61% |
| 25-03-27 | 71.98 | ▼-1.44 | ▼-1.96% |
| 25-03-26 | 73.42 | ▲0.34 | ▲0.47% |
| 25-03-25 | 73.08 | ▲0.25 | ▲0.34% |
| 25-03-24 | 72.83 | ▲1.98 | ▲2.79% |
| 25-03-21 | 70.85 | ▼-2.62 | ▼-3.57% |
| 25-03-20 | 73.47 | ▼-1.24 | ▼-1.66% |
| 25-03-19 | 74.71 | ▲0.82 | ▲1.11% |
| 25-03-18 | 73.89 | ▼-0.11 | ▼-0.15% |
| 25-03-17 | 74.00 | ▲0.02 | ▲0.03% |
| 25-03-14 | 73.98 | ▲1.56 | ▲2.15% |
| 25-03-13 | 72.42 | ▼-0.43 | ▼-0.59% |
| 25-03-12 | 72.85 | ▼-1.77 | ▼-2.37% |
| 25-03-11 | 74.62 | ▲1.67 | ▲2.29% |
| 25-03-10 | 72.95 | ▼-0.36 | ▼-0.49% |
| 25-03-07 | 73.31 | ▲0.93 | ▲1.28% |
| 25-03-06 | 72.38 | ▼-1.13 | ▼-1.54% |
| 25-03-05 | 73.51 | ▲2.05 | ▲2.87% |
| 25-03-04 | 71.46 | ▼-3.53 | ▼-4.71% |
| 25-03-03 | 74.99 | ▼-1.58 | ▼-2.06% |
| 25-02-28 | 76.57 | ▲2.80 | ▲3.8% |
| 25-02-27 | 73.77 | ▼-5.05 | ▼-6.41% |
| 25-02-26 | 78.82 | ▼-1.15 | ▼-1.44% |
| 25-02-25 | 79.97 | ▲0.30 | ▲0.38% |
| 25-02-24 | 79.67 | ▼-2.77 | ▼-3.36% |
| 25-02-21 | 82.44 | -0.00 | -0% |
| 25-02-20 | 82.44 | ▼-0.02 | ▼-0.02% |
| 25-02-19 | 82.46 | ▲0.22 | ▲0.27% |
| 25-02-18 | 82.24 | ▲1.34 | ▲1.66% |
| 25-02-14 | 80.90 | ▲0.15 | ▲0.19% |
| 25-02-13 | 80.75 | ▲1.18 | ▲1.48% |
| 25-02-12 | 79.57 | ▼-1.11 | ▼-1.38% |
| 25-02-11 | 80.68 | ▲0.25 | ▲0.31% |
| 25-02-10 | 80.43 | ▲0.37 | ▲0.46% |
| 25-02-07 | 80.06 | ▼-0.45 | ▼-0.56% |
| 25-02-06 | 80.51 | ▼-2.45 | ▼-2.95% |
| 25-02-05 | 82.96 | ▲1.46 | ▲1.79% |
| 25-02-04 | 81.50 | ▲1.78 | ▲2.23% |
| 25-02-03 | 79.72 | ▼-1.03 | ▼-1.28% |
| 25-01-31 | 80.75 | ▲0.43 | ▲0.54% |
| 25-01-30 | 80.32 | ▲0.65 | ▲0.82% |
| 25-01-29 | 79.67 | ▼-0.48 | ▼-0.6% |
| 25-01-28 | 80.15 | ▼-1.24 | ▼-1.52% |
| 25-01-27 | 81.39 | ▲0.45 | ▲0.56% |
| 25-01-24 | 80.94 | ▲0.15 | ▲0.19% |
| 25-01-23 | 80.79 | ▼-0.48 | ▼-0.59% |
| 25-01-22 | 81.27 | ▼-1.32 | ▼-1.6% |
| 25-01-21 | 82.59 | ▲1.26 | ▲1.55% |
| 25-01-17 | 81.33 | ▲0.02 | ▲0.02% |
| 25-01-16 | 81.31 | ▲1.02 | ▲1.27% |
| 25-01-15 | 80.29 | ▼-0.61 | ▼-0.75% |
| 25-01-14 | 80.90 | ▲1.12 | ▲1.4% |
| 25-01-13 | 79.78 | ▲1.53 | ▲1.96% |
| 25-01-10 | 78.25 | ▼-3.35 | ▼-4.11% |
| 25-01-08 | 81.60 | ▲0.83 | ▲1.03% |
| 25-01-07 | 80.77 | ▲0.47 | ▲0.59% |
| 25-01-06 | 80.30 | ▼-0.67 | ▼-0.83% |
| 25-01-03 | 80.97 | ▲1.77 | ▲2.23% |
| 25-01-02 | 79.20 | ▼-0.77 | ▼-0.96% |
| 24-12-31 | 79.97 | ▲0.21 | ▲0.26% |
| 24-12-30 | 79.76 | ▼-0.37 | ▼-0.46% |
| 24-12-27 | 80.13 | ▼-0.68 | ▼-0.84% |
| 24-12-26 | 80.81 | ▲0.08 | ▲0.1% |
| 24-12-24 | 80.73 | ▲0.83 | ▲1.04% |
| 24-12-23 | 79.90 | ▼-1.28 | ▼-1.58% |
| 24-12-20 | 81.18 | ▲1.93 | ▲2.44% |
| 24-12-19 | 79.25 | ▲1.90 | ▲2.46% |
| 24-12-18 | 77.35 | ▼-2.76 | ▼-3.45% |
| 24-12-17 | 80.11 | ▼-1.21 | ▼-1.49% |
| 24-12-16 | 81.32 | ▼-0.64 | ▼-0.78% |
| 24-12-13 | 81.96 | ▼-0.15 | ▼-0.18% |
| 24-12-12 | 82.11 | ▲0.20 | ▲0.24% |
| 24-12-11 | 81.91 | ▼-0.69 | ▼-0.84% |
| 24-12-10 | 82.60 | ▲0.56 | ▲0.68% |
| 24-12-09 | 82.04 | ▲1.95 | ▲2.43% |
| 24-12-06 | 80.09 | ▼-0.31 | ▼-0.39% |
| 24-12-05 | 80.40 | ▼-1.84 | ▼-2.24% |
| 24-12-04 | 82.24 | ▼-0.85 | ▼-1.02% |
| 24-12-03 | 83.09 | ▼-2.06 | ▼-2.42% |
| 24-12-02 | 85.15 | ▲2.25 | ▲2.71% |
| 24-11-29 | 82.90 | ▲0.50 | ▲0.61% |
| 24-11-27 | 82.40 | ▼-0.67 | ▼-0.81% |
| 24-11-26 | 83.07 | ▼-3.17 | ▼-3.68% |
| 24-11-25 | 86.24 | ▲1.46 | ▲1.72% |
| 24-11-22 | 84.78 | ▲2.25 | ▲2.73% |
| 24-11-21 | 82.53 | ▼-1.03 | ▼-1.23% |
| 24-11-20 | 83.56 | ▲0.03 | ▲0.04% |
| 24-11-19 | 83.53 | ▲1.67 | ▲2.04% |
| 24-11-18 | 81.86 | ▲1.77 | ▲2.21% |
| 24-11-15 | 80.09 | ▼-0.43 | ▼-0.53% |
| 24-11-14 | 80.52 | ▼-1.59 | ▼-1.94% |
| 24-11-13 | 82.11 | ▲0.83 | ▲1.02% |
| 24-11-12 | 81.28 | ▼-2.00 | ▼-2.4% |
| 24-11-11 | 83.28 | ▲1.32 | ▲1.61% |
| 24-11-08 | 81.96 | ▲0.60 | ▲0.74% |
| 24-11-07 | 81.36 | ▲1.23 | ▲1.54% |
| 24-11-06 | 80.13 | ▲6.74 | ▲9.18% |
| 24-11-05 | 73.39 | ▲3.09 | ▲4.4% |
| 24-11-04 | 70.30 | ▲0.77 | ▲1.11% |
| 24-11-01 | 69.53 | ▲1.61 | ▲2.37% |
| 24-10-31 | 67.92 | ▼-2.83 | ▼-4% |
| 24-10-30 | 70.75 | ▼-0.92 | ▼-1.28% |
| 24-10-29 | 71.67 | ▼-0.58 | ▼-0.8% |
| 24-10-28 | 72.25 | ▲1.14 | ▲1.6% |
| 24-10-25 | 71.11 | ▼-0.37 | ▼-0.52% |
| 24-10-24 | 71.48 | ▼-1.83 | ▼-2.5% |
| 24-10-23 | 73.31 | ▲1.04 | ▲1.44% |
| 24-10-22 | 72.27 | ▼-1.20 | ▼-1.63% |
| 24-10-21 | 73.47 | ▼-1.04 | ▼-1.4% |
| 24-10-18 | 74.51 | ▼-0.88 | ▼-1.17% |
| 24-10-17 | 75.39 | ▲0.14 | ▲0.19% |
| 24-10-16 | 75.25 | ▲1.20 | ▲1.62% |
| 24-10-15 | 74.05 | ▲1.00 | ▲1.37% |
| 24-10-14 | 73.05 | ▲0.70 | ▲0.97% |
| 24-10-11 | 72.35 | ▲2.13 | ▲3.03% |
| 24-10-10 | 70.22 | ▼-1.26 | ▼-1.76% |
| 24-10-09 | 71.48 | ▼-1.34 | ▼-1.84% |
| 24-10-08 | 72.82 | ▼-1.32 | ▼-1.78% |
| 24-10-07 | 74.14 | ▼-3.58 | ▼-4.61% |
| 24-10-04 | 77.72 | ▲0.39 | ▲0.5% |
| 24-10-03 | 77.33 | ▼-9.59 | ▼-11.03% |
| 24-10-02 | 86.92 | ▼-0.54 | ▼-0.62% |
| 24-10-01 | 87.46 | ▼-1.39 | ▼-1.56% |
| 24-09-30 | 88.85 | ▲1.66 | ▲1.9% |
| 24-09-27 | 87.19 | ▲0.03 | ▲0.03% |
| 24-09-26 | 87.16 | ▲0.57 | ▲0.66% |
| 24-09-25 | 86.59 | ▲0.01 | ▲0.01% |
| 24-09-24 | 86.58 | ▲0.31 | ▲0.36% |
| 24-09-23 | 86.27 | ▼-0.74 | ▼-0.85% |
| 24-09-20 | 87.01 | ▼-1.46 | ▼-1.65% |
| 24-09-19 | 88.47 | ▲1.46 | ▲1.68% |
| 24-09-18 | 87.01 | ▲0.46 | ▲0.53% |
| 24-09-17 | 86.55 | ▲0.76 | ▲0.89% |
| 24-09-16 | 85.79 | ▲0.35 | ▲0.41% |
| 24-09-13 | 85.44 | ▲0.56 | ▲0.66% |
| 24-09-12 | 84.88 | ▲0.67 | ▲0.8% |
| 24-09-11 | 84.21 | ▼-1.26 | ▼-1.47% |
| 24-09-10 | 85.47 | ▲0.28 | ▲0.33% |
| 24-09-09 | 85.19 | ▲0.62 | ▲0.73% |
| 24-09-06 | 84.57 | ▼-1.82 | ▼-2.11% |
| 24-09-05 | 86.39 | ▼-3.02 | ▼-3.38% |
| 24-09-04 | 89.41 | ▲0.45 | ▲0.51% |
| 24-09-03 | 88.96 | ▼-5.20 | ▼-5.52% |
| 24-08-30 | 94.16 | ▲1.08 | ▲1.16% |
| 24-08-29 | 93.08 | ▲0.73 | ▲0.79% |
| 24-08-28 | 92.35 | ▲0.67 | ▲0.73% |
| 24-08-27 | 91.68 | ▲0.10 | ▲0.11% |
| 24-08-26 | 91.58 | ▲0.16 | ▲0.18% |
| 24-08-23 | 91.42 | ▲2.25 | ▲2.52% |
| 24-08-22 | 89.17 | ▼-0.15 | ▼-0.17% |
| 24-08-21 | 89.32 | ▲0.83 | ▲0.94% |
| 24-08-20 | 88.49 | ▼-0.92 | ▼-1.03% |
| 24-08-19 | 89.41 | ▲0.49 | ▲0.55% |
| 24-08-16 | 88.92 | ▼-0.39 | ▼-0.44% |
| 24-08-15 | 89.31 | ▲1.87 | ▲2.14% |
| 24-08-14 | 87.44 | ▼-0.57 | ▼-0.65% |
| 24-08-13 | 88.01 | ▲1.11 | ▲1.28% |
| 24-08-12 | 86.90 | ▼-2.13 | ▼-2.39% |
| 24-08-09 | 89.03 | ▼-0.05 | ▼-0.06% |
| 24-08-08 | 89.08 | ▲1.68 | ▲1.92% |
| 24-08-07 | 87.40 | ▲1.57 | ▲1.83% |
| 24-08-06 | 85.83 | ▲1.47 | ▲1.74% |
| 24-08-05 | 84.36 | ▼-2.31 | ▼-2.67% |
| 24-08-02 | 86.67 | ▼-3.16 | ▼-3.52% |
| 24-08-01 | 89.83 | ▼-3.75 | ▼-4.01% |
| 24-07-31 | 93.58 | ▲0.56 | ▲0.6% |
| 24-07-30 | 93.02 | ▲0.99 | ▲1.08% |
| 24-07-29 | 92.03 | ▼-0.08 | ▼-0.09% |
| 24-07-26 | 92.11 | ▲0.55 | ▲0.6% |
| 24-07-25 | 91.56 | ▲1.69 | ▲1.88% |
| 24-07-24 | 89.87 | ▼-1.21 | ▼-1.33% |
| 24-07-23 | 91.08 | ▲0.68 | ▲0.75% |
| 24-07-22 | 90.40 | ▲1.49 | ▲1.68% |
| 24-07-19 | 88.91 | ▼-0.98 | ▼-1.09% |
| 24-07-18 | 89.89 | ▼-1.56 | ▼-1.71% |
| 24-07-17 | 91.45 | ▼-2.18 | ▼-2.33% |
| 24-07-16 | 93.63 | ▲3.82 | ▲4.25% |
| 24-07-15 | 89.81 | ▲2.22 | ▲2.53% |
| 24-07-12 | 87.59 | ▲1.20 | ▲1.39% |
| 24-07-11 | 86.39 | ▲3.66 | ▲4.42% |
| 24-07-10 | 82.73 | ▲1.44 | ▲1.77% |
| 24-07-09 | 81.29 | ▼-1.26 | ▼-1.53% |
| 24-07-08 | 82.55 | ▲0.11 | ▲0.13% |
| 24-07-05 | 82.44 | ▼-0.35 | ▼-0.42% |
| 24-07-03 | 82.79 | ▲0.03 | ▲0.04% |
| 24-07-02 | 82.76 | ▲0.40 | ▲0.49% |
| 24-07-01 | 82.36 | ▼-2.09 | ▼-2.47% |
| 24-06-28 | 84.45 | ▼-0.52 | ▼-0.61% |
| 24-06-27 | 84.97 | ▲0.65 | ▲0.77% |
| 24-06-26 | 84.32 | ▲0.18 | ▲0.21% |
| 24-06-25 | 84.14 | ▼-1.52 | ▼-1.77% |
| 24-06-24 | 85.66 | ▲0.53 | ▲0.62% |
| 24-06-21 | 85.13 | ▲1.19 | ▲1.42% |
| 24-06-20 | 83.94 | ▼-1.17 | ▼-1.37% |
| 24-06-18 | 85.11 | ▲0.61 | ▲0.72% |
| 24-06-17 | 84.50 | ▲1.21 | ▲1.45% |
| 24-06-14 | 83.29 | ▼-1.27 | ▼-1.5% |
| 24-06-13 | 84.56 | ▼-1.23 | ▼-1.43% |
| 24-06-12 | 85.79 | ▲2.23 | ▲2.67% |
| 24-06-11 | 83.56 | ▼-0.04 | ▼-0.05% |
| 24-06-10 | 83.60 | ▼-0.77 | ▼-0.91% |
| 24-06-07 | 84.37 | ▼-1.70 | ▼-1.98% |
| 24-06-06 | 86.07 | ▼-1.89 | ▼-2.15% |
| 24-06-05 | 87.96 | ▲1.14 | ▲1.31% |
| 24-06-04 | 86.82 | ▼-0.13 | ▼-0.15% |
| 24-06-03 | 86.95 | ▼-0.77 | ▼-0.88% |
| 24-05-31 | 87.72 | ▲1.13 | ▲1.31% |
| 24-05-30 | 86.59 | ▲1.25 | ▲1.46% |
| 24-05-29 | 85.34 | ▼-2.05 | ▼-2.35% |
| 24-05-28 | 87.39 | ▼-0.89 | ▼-1.01% |
| 24-05-24 | 88.28 | ▼-0.27 | ▼-0.3% |
| 24-05-23 | 88.55 | ▼-1.64 | ▼-1.82% |
| 24-05-22 | 90.19 | ▼-0.53 | ▼-0.58% |
| 24-05-21 | 90.72 | ▲0.17 | ▲0.19% |
| 24-05-20 | 90.55 | ▲0.45 | ▲0.5% |
| 24-05-17 | 90.10 | ▲0.01 | ▲0.01% |
| 24-05-16 | 90.09 | ▼-0.82 | ▼-0.9% |
| 24-05-15 | 90.91 | ▲0.11 | ▲0.12% |
| 24-05-14 | 90.80 | ▲1.04 | ▲1.16% |
| 24-05-13 | 89.76 | ▲0.93 | ▲1.05% |
| 24-05-10 | 88.83 | ▼-0.13 | ▼-0.15% |
| 24-05-09 | 88.96 | ▲1.07 | ▲1.22% |
| 24-05-08 | 87.89 | ▲0.33 | ▲0.38% |
| 24-05-07 | 87.56 | ▲0.92 | ▲1.06% |
| 24-05-06 | 86.64 | ▲1.97 | ▲2.33% |
| 24-05-03 | 84.67 | ▲1.01 | ▲1.21% |
| 24-05-02 | 83.66 | ▲1.95 | ▲2.39% |
| 24-05-01 | 81.71 | ▲1.96 | ▲2.46% |
| 24-04-30 | 79.75 | ▼-8.55 | ▼-9.68% |
| 24-04-29 | 88.30 | ▲0.62 | ▲0.71% |
| 24-04-26 | 87.68 | ▲0.30 | ▲0.34% |
| 24-04-25 | 87.38 | ▼-0.70 | ▼-0.79% |
| 24-04-24 | 88.08 | -0.00 | -0% |
| 24-04-23 | 88.08 | ▲0.51 | ▲0.58% |
| 24-04-22 | 87.57 | ▼-0.66 | ▼-0.75% |
| 24-04-19 | 88.23 | ▲0.40 | ▲0.46% |
| 24-04-18 | 87.83 | ▼-0.12 | ▼-0.14% |
| 24-04-17 | 87.95 | ▼-0.53 | ▼-0.6% |
| 24-04-16 | 88.48 | ▼-1.00 | ▼-1.12% |