[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Assurant : ( AIZ:US )
195.17USD ▲ 5.70 (3.01%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 195.17 | ▲5.70 | ▲3.01% |
| 25-04-11 | 189.47 | ▼-0.75 | ▼-0.39% |
| 25-04-10 | 190.22 | ▼-3.16 | ▼-1.63% |
| 25-04-09 | 193.38 | ▲14.06 | ▲7.84% |
| 25-04-08 | 179.32 | ▼-7.85 | ▼-4.19% |
| 25-04-04 | 187.17 | ▼-16.09 | ▼-7.92% |
| 25-04-03 | 203.26 | ▼-7.72 | ▼-3.66% |
| 25-04-02 | 210.98 | ▼-0.09 | ▼-0.04% |
| 25-04-01 | 211.07 | ▲1.21 | ▲0.58% |
| 25-03-31 | 209.86 | ▲3.73 | ▲1.81% |
| 25-03-28 | 206.13 | ▼-5.77 | ▼-2.72% |
| 25-03-27 | 211.90 | ▼-0.43 | ▼-0.2% |
| 25-03-26 | 212.33 | ▲1.49 | ▲0.71% |
| 25-03-25 | 210.84 | ▲1.40 | ▲0.67% |
| 25-03-24 | 209.44 | ▲2.93 | ▲1.42% |
| 25-03-21 | 206.51 | ▼-5.55 | ▼-2.62% |
| 25-03-20 | 212.06 | ▼-1.77 | ▼-0.83% |
| 25-03-19 | 213.83 | ▲1.27 | ▲0.6% |
| 25-03-18 | 212.56 | ▼-2.28 | ▼-1.06% |
| 25-03-17 | 214.84 | ▲3.37 | ▲1.59% |
| 25-03-14 | 211.47 | ▲7.46 | ▲3.66% |
| 25-03-13 | 204.01 | ▲2.38 | ▲1.18% |
| 25-03-12 | 201.63 | ▼-2.83 | ▼-1.38% |
| 25-03-11 | 204.46 | ▼-1.03 | ▼-0.5% |
| 25-03-10 | 205.49 | ▲0.60 | ▲0.29% |
| 25-03-07 | 204.89 | ▲3.50 | ▲1.74% |
| 25-03-06 | 201.39 | ▼-3.12 | ▼-1.53% |
| 25-03-05 | 204.51 | ▼-1.47 | ▼-0.71% |
| 25-03-04 | 205.98 | ▼-3.63 | ▼-1.73% |
| 25-03-03 | 209.61 | ▲2.06 | ▲0.99% |
| 25-02-28 | 207.55 | ▼-3.65 | ▼-1.73% |
| 25-02-27 | 211.20 | ▲4.87 | ▲2.36% |
| 25-02-26 | 206.33 | ▼-0.68 | ▼-0.33% |
| 25-02-25 | 207.01 | ▲7.35 | ▲3.68% |
| 25-02-21 | 199.66 | ▼-1.57 | ▼-0.78% |
| 25-02-20 | 201.23 | ▲0.97 | ▲0.48% |
| 25-02-19 | 200.25 | ▼-1.25 | ▼-0.62% |
| 25-02-18 | 201.50 | ▼-1.26 | ▼-0.62% |
| 25-02-14 | 202.76 | ▼-5.16 | ▼-2.48% |
| 25-02-13 | 207.92 | ▲0.58 | ▲0.28% |
| 25-02-12 | 207.33 | ▼-5.65 | ▼-2.65% |
| 25-02-11 | 212.98 | ▲0.62 | ▲0.29% |
| 25-02-10 | 212.36 | ▼-2.88 | ▼-1.34% |
| 25-02-07 | 215.24 | ▲0.59 | ▲0.27% |
| 25-02-06 | 214.65 | ▼-0.17 | ▼-0.08% |
| 25-02-05 | 214.82 | ▲2.33 | ▲1.1% |
| 25-02-04 | 212.49 | ▼-0.39 | ▼-0.18% |
| 25-02-03 | 212.88 | ▼-2.40 | ▼-1.11% |
| 25-01-31 | 215.28 | ▼-3.39 | ▼-1.55% |
| 25-01-30 | 218.67 | ▲1.72 | ▲0.79% |
| 25-01-29 | 216.95 | ▲1.15 | ▲0.53% |
| 25-01-28 | 215.80 | ▲0.17 | ▲0.08% |
| 25-01-27 | 215.63 | ▲4.51 | ▲2.14% |
| 25-01-24 | 211.12 | ▲4.06 | ▲1.96% |
| 25-01-23 | 207.06 | ▲0.09 | ▲0.04% |
| 25-01-22 | 206.97 | ▼-2.82 | ▼-1.34% |
| 25-01-21 | 209.80 | ▼-1.94 | ▼-0.92% |
| 25-01-17 | 211.73 | ▲0.32 | ▲0.15% |
| 25-01-16 | 211.41 | ▲2.46 | ▲1.18% |
| 25-01-15 | 208.95 | ▲4.26 | ▲2.08% |
| 25-01-14 | 204.69 | ▲4.98 | ▲2.49% |
| 25-01-13 | 199.71 | ▲0.65 | ▲0.33% |
| 25-01-10 | 199.06 | ▼-6.12 | ▼-2.98% |
| 25-01-08 | 205.18 | ▼-1.58 | ▼-0.76% |
| 25-01-07 | 206.77 | ▼-0.66 | ▼-0.32% |
| 25-01-06 | 207.42 | ▼-5.07 | ▼-2.39% |
| 25-01-03 | 212.49 | ▲0.89 | ▲0.42% |
| 25-01-02 | 211.60 | ▼-1.42 | ▼-0.67% |
| 24-12-31 | 213.02 | ▲0.55 | ▲0.26% |
| 24-12-30 | 212.47 | ▼-2.45 | ▼-1.14% |
| 24-12-27 | 214.92 | ▼-2.40 | ▼-1.1% |
| 24-12-26 | 217.32 | ▲1.89 | ▲0.88% |
| 24-12-24 | 215.43 | ▲3.94 | ▲1.86% |
| 24-12-23 | 211.49 | ▼-0.68 | ▼-0.32% |
| 24-12-20 | 212.17 | ▲3.73 | ▲1.79% |
| 24-12-19 | 208.44 | ▲0.95 | ▲0.46% |
| 24-12-18 | 207.49 | ▼-5.43 | ▼-2.55% |
| 24-12-17 | 212.92 | ▼-3.94 | ▼-1.82% |
| 24-12-16 | 216.86 | ▼-0.94 | ▼-0.43% |
| 24-12-13 | 217.80 | ▲0.07 | ▲0.03% |
| 24-12-12 | 217.73 | ▲0.98 | ▲0.45% |
| 24-12-11 | 216.75 | ▲0.80 | ▲0.37% |
| 24-12-10 | 215.95 | ▼-2.42 | ▼-1.11% |
| 24-12-09 | 218.37 | ▼-5.64 | ▼-2.52% |
| 24-12-06 | 224.02 | ▼-1.31 | ▼-0.58% |
| 24-12-05 | 225.33 | ▲0.88 | ▲0.39% |
| 24-12-04 | 224.44 | ▼-3.01 | ▼-1.32% |
| 24-12-03 | 227.45 | ▲1.73 | ▲0.77% |
| 24-12-02 | 225.72 | ▼-1.38 | ▼-0.61% |
| 24-11-29 | 227.10 | ▲0.33 | ▲0.15% |
| 24-11-27 | 226.77 | ▼-2.09 | ▼-0.91% |
| 24-11-26 | 228.86 | ▲1.59 | ▲0.7% |
| 24-11-25 | 227.27 | ▲1.11 | ▲0.49% |
| 24-11-22 | 226.17 | ▲0.86 | ▲0.38% |
| 24-11-21 | 225.30 | ▲4.80 | ▲2.18% |
| 24-11-20 | 220.50 | ▲1.27 | ▲0.58% |
| 24-11-19 | 219.23 | ▼-2.29 | ▼-1.03% |
| 24-11-18 | 221.52 | ▲2.82 | ▲1.29% |
| 24-11-15 | 218.70 | ▲3.24 | ▲1.5% |
| 24-11-14 | 215.46 | ▲2.12 | ▲0.99% |
| 24-11-13 | 213.34 | ▲1.26 | ▲0.59% |
| 24-11-12 | 212.09 | ▲2.74 | ▲1.31% |
| 24-11-08 | 209.35 | ▲3.54 | ▲1.72% |
| 24-11-07 | 205.82 | ▼-0.06 | ▼-0.03% |
| 24-11-06 | 205.87 | ▲12.60 | ▲6.52% |
| 24-11-05 | 193.27 | ▲2.24 | ▲1.17% |
| 24-11-04 | 191.04 | ▼-0.77 | ▼-0.4% |
| 24-11-01 | 191.80 | ▼-0.22 | ▼-0.11% |
| 24-10-31 | 192.02 | ▼-2.89 | ▼-1.48% |
| 24-10-30 | 194.91 | ▲1.37 | ▲0.71% |
| 24-10-29 | 193.54 | ▼-0.94 | ▼-0.48% |
| 24-10-28 | 194.48 | ▲2.80 | ▲1.46% |
| 24-10-25 | 191.68 | ▼-3.19 | ▼-1.64% |
| 24-10-24 | 194.86 | ▲1.15 | ▲0.59% |
| 24-10-23 | 193.71 | ▼-0.04 | ▼-0.02% |
| 24-10-22 | 193.75 | ▼-0.69 | ▼-0.35% |
| 24-10-21 | 194.44 | ▼-3.00 | ▼-1.52% |
| 24-10-18 | 197.44 | ▼-0.69 | ▼-0.35% |
| 24-10-17 | 198.13 | ▲1.09 | ▲0.55% |
| 24-10-16 | 197.04 | ▲2.64 | ▲1.36% |
| 24-10-15 | 194.40 | ▲2.39 | ▲1.24% |
| 24-10-11 | 192.02 | ▲1.24 | ▲0.65% |
| 24-10-10 | 190.77 | ▼-0.07 | ▼-0.04% |
| 24-10-09 | 190.84 | ▲1.08 | ▲0.57% |
| 24-10-08 | 189.76 | ▲3.18 | ▲1.7% |
| 24-10-07 | 186.58 | ▼-10.84 | ▼-5.49% |
| 24-10-04 | 197.42 | ▲0.81 | ▲0.41% |
| 24-10-03 | 196.60 | ▼-3.18 | ▼-1.59% |
| 24-10-02 | 199.78 | ▲0.27 | ▲0.14% |
| 24-10-01 | 199.52 | ▲0.67 | ▲0.34% |
| 24-09-30 | 198.84 | ▼-1.18 | ▼-0.59% |
| 24-09-27 | 200.02 | ▲1.06 | ▲0.53% |
| 24-09-26 | 198.96 | ▲2.50 | ▲1.27% |
| 24-09-25 | 196.46 | ▼-0.68 | ▼-0.34% |
| 24-09-24 | 197.14 | ▼-1.04 | ▼-0.52% |
| 24-09-23 | 198.18 | ▲3.81 | ▲1.96% |
| 24-09-20 | 194.37 | ▲0.30 | ▲0.15% |
| 24-09-19 | 194.07 | ▲0.01 | ▲0.01% |
| 24-09-18 | 194.06 | ▼-1.68 | ▼-0.86% |
| 24-09-17 | 195.74 | ▲2.75 | ▲1.42% |
| 24-09-16 | 192.99 | ▲0.33 | ▲0.17% |
| 24-09-13 | 192.67 | ▲1.22 | ▲0.64% |
| 24-09-12 | 191.45 | ▲1.95 | ▲1.03% |
| 24-09-11 | 189.50 | ▼-2.12 | ▼-1.11% |
| 24-09-10 | 191.62 | ▼-1.76 | ▼-0.91% |
| 24-09-09 | 193.38 | ▲0.59 | ▲0.31% |
| 24-09-06 | 192.79 | ▼-2.26 | ▼-1.16% |
| 24-09-05 | 195.05 | ▼-2.03 | ▼-1.03% |
| 24-09-04 | 197.08 | ▲0.73 | ▲0.37% |
| 24-09-03 | 196.35 | ▲0.35 | ▲0.18% |
| 24-08-30 | 196.00 | ▲0.66 | ▲0.34% |
| 24-08-29 | 195.35 | ▲1.34 | ▲0.69% |
| 24-08-28 | 194.01 | ▼-0.21 | ▼-0.11% |
| 24-08-27 | 194.22 | ▲1.58 | ▲0.82% |
| 24-08-26 | 192.64 | ▼-0.51 | ▼-0.26% |
| 24-08-23 | 193.15 | ▲3.72 | ▲1.96% |
| 24-08-22 | 189.44 | ▼-0.43 | ▼-0.23% |
| 24-08-21 | 189.86 | ▲0.35 | ▲0.18% |
| 24-08-20 | 189.51 | ▲1.18 | ▲0.63% |
| 24-08-19 | 188.33 | ▲1.03 | ▲0.55% |
| 24-08-16 | 187.31 | ▲3.46 | ▲1.88% |
| 24-08-15 | 183.85 | ▼-2.19 | ▼-1.18% |
| 24-08-14 | 186.04 | ▲1.54 | ▲0.83% |
| 24-08-13 | 184.50 | ▲6.27 | ▲3.52% |
| 24-08-12 | 178.23 | ▲1.05 | ▲0.59% |
| 24-08-09 | 177.18 | ▲6.88 | ▲4.04% |
| 24-08-08 | 170.30 | ▲0.28 | ▲0.16% |
| 24-08-07 | 170.02 | ▲0.25 | ▲0.15% |
| 24-08-06 | 169.77 | ▲0.25 | ▲0.15% |
| 24-08-05 | 169.52 | ▼-3.82 | ▼-2.2% |
| 24-08-02 | 173.34 | ▼-1.10 | ▼-0.63% |
| 24-08-01 | 174.44 | ▼-0.35 | ▼-0.2% |
| 24-07-31 | 174.79 | ▼-1.27 | ▼-0.72% |
| 24-07-30 | 176.06 | ▲3.35 | ▲1.94% |
| 24-07-29 | 172.71 | ▼-0.32 | ▼-0.18% |
| 24-07-26 | 173.03 | ▲3.50 | ▲2.06% |
| 24-07-25 | 169.53 | ▼-0.31 | ▼-0.18% |
| 24-07-24 | 169.84 | ▼-2.67 | ▼-1.55% |
| 24-07-23 | 172.51 | ▲3.09 | ▲1.82% |
| 24-07-22 | 169.42 | ▼-0.30 | ▼-0.18% |
| 24-07-19 | 169.72 | ▼-2.73 | ▼-1.58% |
| 24-07-18 | 172.45 | ▲0.28 | ▲0.16% |
| 24-07-17 | 172.17 | ▲2.12 | ▲1.25% |
| 24-07-16 | 170.05 | ▼-1.13 | ▼-0.66% |
| 24-07-15 | 171.18 | ▲2.92 | ▲1.74% |
| 24-07-12 | 168.26 | ▲1.82 | ▲1.09% |
| 24-07-11 | 166.44 | ▲1.78 | ▲1.08% |
| 24-07-10 | 164.66 | ▲3.11 | ▲1.93% |
| 24-07-09 | 161.55 | ▲0.30 | ▲0.19% |
| 24-07-08 | 161.25 | ▼-0.21 | ▼-0.13% |
| 24-07-05 | 161.46 | ▼-2.47 | ▼-1.51% |
| 24-07-03 | 163.93 | ▼-1.90 | ▼-1.15% |
| 24-07-02 | 165.83 | ▼-0.81 | ▼-0.49% |
| 24-07-01 | 166.64 | ▲0.59 | ▲0.36% |
| 24-06-28 | 166.05 | ▼-1.33 | ▼-0.79% |
| 24-06-27 | 167.38 | ▲2.38 | ▲1.44% |
| 24-06-26 | 165.00 | ▼-1.75 | ▼-1.05% |
| 24-06-25 | 166.75 | ▼-2.39 | ▼-1.41% |
| 24-06-24 | 169.14 | ▲0.46 | ▲0.27% |
| 24-06-21 | 168.68 | ▼-0.88 | ▼-0.52% |
| 24-06-20 | 169.56 | ▲1.21 | ▲0.72% |
| 24-06-18 | 168.35 | ▲0.34 | ▲0.2% |
| 24-06-17 | 168.01 | ▲2.72 | ▲1.65% |
| 24-06-14 | 165.30 | ▼-2.73 | ▼-1.62% |
| 24-06-13 | 168.02 | ▼-0.99 | ▼-0.59% |
| 24-06-12 | 169.01 | ▼-0.46 | ▼-0.27% |
| 24-06-11 | 169.47 | ▼-3.21 | ▼-1.86% |
| 24-06-10 | 172.68 | ▼-0.58 | ▼-0.33% |
| 24-06-07 | 173.26 | ▲0.81 | ▲0.47% |
| 24-06-06 | 172.45 | ▼-0.25 | ▼-0.14% |
| 24-06-05 | 172.70 | ▲0.72 | ▲0.42% |
| 24-06-04 | 171.98 | ▼-0.53 | ▼-0.31% |
| 24-06-03 | 172.51 | ▼-0.61 | ▼-0.35% |
| 24-05-31 | 173.12 | ▲2.57 | ▲1.51% |
| 24-05-30 | 170.55 | ▲1.57 | ▲0.93% |
| 24-05-29 | 168.98 | ▲0.59 | ▲0.35% |
| 24-05-28 | 168.39 | ▼-0.47 | ▼-0.28% |
| 24-05-24 | 168.86 | ▲2.25 | ▲1.35% |
| 24-05-23 | 166.61 | ▼-2.97 | ▼-1.75% |
| 24-05-22 | 169.58 | ▼-1.77 | ▼-1.03% |
| 24-05-21 | 171.35 | ▼-0.48 | ▼-0.28% |
| 24-05-20 | 171.83 | ▼-3.62 | ▼-2.06% |
| 24-05-17 | 175.45 | ▼-0.32 | ▼-0.18% |
| 24-05-16 | 175.77 | ▲0.24 | ▲0.14% |
| 24-05-15 | 175.53 | ▼-1.72 | ▼-0.97% |
| 24-05-14 | 177.25 | ▲1.12 | ▲0.64% |
| 24-05-13 | 176.13 | ▼-0.30 | ▼-0.17% |
| 24-05-10 | 176.43 | ▼-2.65 | ▼-1.48% |
| 24-05-09 | 179.08 | ▲2.58 | ▲1.46% |
| 24-05-08 | 176.49 | ▼-2.12 | ▼-1.19% |
| 24-05-07 | 178.61 | ▼-1.65 | ▼-0.92% |
| 24-05-06 | 180.26 | ▲4.04 | ▲2.29% |
| 24-05-03 | 176.22 | ▲1.58 | ▲0.9% |
| 24-05-01 | 174.64 | ▲0.56 | ▲0.32% |
| 24-04-30 | 174.08 | ▼-1.27 | ▼-0.72% |
| 24-04-29 | 175.35 | ▲2.53 | ▲1.46% |
| 24-04-26 | 172.82 | ▼-1.02 | ▼-0.59% |
| 24-04-25 | 173.84 | ▼-3.39 | ▼-1.91% |
| 24-04-24 | 177.23 | ▲1.09 | ▲0.62% |
| 24-04-23 | 176.14 | ▲2.11 | ▲1.21% |
| 24-04-22 | 174.03 | ▲0.22 | ▲0.13% |
| 24-04-19 | 173.81 | ▲3.10 | ▲1.82% |
| 24-04-18 | 170.71 | ▲0.56 | ▲0.33% |
| 24-04-17 | 170.15 | ▼-0.89 | ▼-0.52% |
| 24-04-16 | 171.04 | ▼-1.53 | ▼-0.89% |