[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Avista : ( AVA:US )
41.80USD ▲ 0.11 (0.25%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 41.80 | ▲0.11 | ▲0.26% |
| 25-04-15 | 41.69 | ▲0.40 | ▲0.97% |
| 25-04-14 | 41.29 | ▲0.81 | ▲2% |
| 25-04-11 | 40.48 | ▲0.34 | ▲0.85% |
| 25-04-10 | 40.14 | ▲0.43 | ▲1.08% |
| 25-04-09 | 39.71 | ▲0.16 | ▲0.4% |
| 25-04-08 | 39.55 | ▼-0.01 | ▼-0.03% |
| 25-04-07 | 39.56 | ▼-1.15 | ▼-2.82% |
| 25-04-04 | 40.71 | ▼-1.67 | ▼-3.94% |
| 25-04-03 | 42.38 | ▼-0.05 | ▼-0.12% |
| 25-04-02 | 42.43 | ▲0.17 | ▲0.4% |
| 25-04-01 | 42.26 | ▲0.39 | ▲0.93% |
| 25-03-31 | 41.87 | ▲0.86 | ▲2.1% |
| 25-03-28 | 41.01 | ▲0.97 | ▲2.42% |
| 25-03-27 | 40.04 | ▲0.09 | ▲0.23% |
| 25-03-26 | 39.95 | ▲0.30 | ▲0.76% |
| 25-03-25 | 39.65 | ▼-0.06 | ▼-0.15% |
| 25-03-24 | 39.71 | ▲0.01 | ▲0.03% |
| 25-03-21 | 39.70 | ▼-0.30 | ▼-0.75% |
| 25-03-20 | 40.00 | ▲0.41 | ▲1.04% |
| 25-03-19 | 39.59 | ▼-0.13 | ▼-0.33% |
| 25-03-18 | 39.72 | ▼-0.27 | ▼-0.68% |
| 25-03-17 | 39.99 | ▲0.04 | ▲0.1% |
| 25-03-14 | 39.95 | ▲0.92 | ▲2.36% |
| 25-03-13 | 39.03 | ▲0.21 | ▲0.54% |
| 25-03-12 | 38.82 | ▼-0.49 | ▼-1.25% |
| 25-03-11 | 39.31 | ▼-0.35 | ▼-0.88% |
| 25-03-10 | 39.66 | ▼-0.04 | ▼-0.1% |
| 25-03-07 | 39.70 | ▲0.64 | ▲1.64% |
| 25-03-06 | 39.06 | ▼-0.43 | ▼-1.09% |
| 25-03-05 | 39.49 | ▼-0.31 | ▼-0.78% |
| 25-03-04 | 39.80 | ▼-0.12 | ▼-0.3% |
| 25-03-03 | 39.92 | ▼-0.05 | ▼-0.13% |
| 25-02-28 | 39.97 | ▲0.08 | ▲0.2% |
| 25-02-27 | 39.89 | ▼-0.02 | ▼-0.05% |
| 25-02-26 | 39.91 | ▲1.75 | ▲4.59% |
| 25-02-25 | 38.16 | ▼-0.09 | ▼-0.24% |
| 25-02-24 | 38.25 | ▲0.76 | ▲2.03% |
| 25-02-21 | 37.49 | -0.00 | -0% |
| 25-02-20 | 37.49 | ▲0.08 | ▲0.21% |
| 25-02-19 | 37.41 | ▲0.30 | ▲0.81% |
| 25-02-18 | 37.11 | ▲0.34 | ▲0.92% |
| 25-02-14 | 36.77 | ▼-0.48 | ▼-1.29% |
| 25-02-13 | 37.25 | ▲0.27 | ▲0.73% |
| 25-02-12 | 36.98 | ▼-0.24 | ▼-0.64% |
| 25-02-11 | 37.22 | ▲0.46 | ▲1.25% |
| 25-02-10 | 36.76 | ▲0.14 | ▲0.38% |
| 25-02-07 | 36.62 | ▼-0.11 | ▼-0.3% |
| 25-02-06 | 36.73 | ▼-0.12 | ▼-0.33% |
| 25-02-05 | 36.85 | ▲0.09 | ▲0.24% |
| 25-02-04 | 36.76 | -0.00 | -0% |
| 25-02-03 | 36.76 | ▲0.14 | ▲0.38% |
| 25-01-31 | 36.62 | ▲0.09 | ▲0.25% |
| 25-01-30 | 36.53 | ▲0.53 | ▲1.47% |
| 25-01-29 | 36.00 | ▼-0.49 | ▼-1.34% |
| 25-01-28 | 36.49 | ▼-0.37 | ▼-1% |
| 25-01-27 | 36.86 | ▲0.88 | ▲2.45% |
| 25-01-24 | 35.98 | ▲0.16 | ▲0.45% |
| 25-01-23 | 35.82 | ▼-0.39 | ▼-1.08% |
| 25-01-22 | 36.21 | ▼-1.41 | ▼-3.75% |
| 25-01-21 | 37.62 | ▲0.41 | ▲1.1% |
| 25-01-17 | 37.21 | ▲0.16 | ▲0.43% |
| 25-01-16 | 37.05 | ▲1.04 | ▲2.89% |
| 25-01-15 | 36.01 | ▲0.07 | ▲0.19% |
| 25-01-14 | 35.94 | ▲0.59 | ▲1.67% |
| 25-01-13 | 35.35 | ▲0.15 | ▲0.43% |
| 25-01-10 | 35.20 | ▼-1.34 | ▼-3.67% |
| 25-01-08 | 36.54 | ▲0.50 | ▲1.39% |
| 25-01-07 | 36.04 | ▲0.80 | ▲2.27% |
| 25-01-06 | 35.24 | ▼-1.35 | ▼-3.69% |
| 25-01-03 | 36.59 | ▲0.24 | ▲0.66% |
| 25-01-02 | 36.35 | ▼-0.28 | ▼-0.76% |
| 24-12-31 | 36.63 | ▼-0.04 | ▼-0.11% |
| 24-12-30 | 36.67 | ▲0.14 | ▲0.38% |
| 24-12-27 | 36.53 | ▼-0.30 | ▼-0.81% |
| 24-12-26 | 36.83 | ▲0.17 | ▲0.46% |
| 24-12-24 | 36.66 | ▲0.14 | ▲0.38% |
| 24-12-23 | 36.52 | ▲0.33 | ▲0.91% |
| 24-12-20 | 36.19 | ▲0.33 | ▲0.92% |
| 24-12-19 | 35.86 | ▲0.40 | ▲1.13% |
| 24-12-18 | 35.46 | ▼-1.28 | ▼-3.48% |
| 24-12-17 | 36.74 | ▲0.23 | ▲0.63% |
| 24-12-16 | 36.51 | ▼-0.20 | ▼-0.54% |
| 24-12-13 | 36.71 | ▲0.23 | ▲0.63% |
| 24-12-12 | 36.48 | ▼-0.18 | ▼-0.49% |
| 24-12-11 | 36.66 | ▼-0.55 | ▼-1.48% |
| 24-12-10 | 37.21 | ▼-0.21 | ▼-0.56% |
| 24-12-09 | 37.42 | ▲0.17 | ▲0.46% |
| 24-12-06 | 37.25 | ▼-0.12 | ▼-0.32% |
| 24-12-05 | 37.37 | ▼-0.14 | ▼-0.37% |
| 24-12-04 | 37.51 | ▼-0.48 | ▼-1.26% |
| 24-12-03 | 37.99 | ▼-0.07 | ▼-0.18% |
| 24-12-02 | 38.06 | ▼-0.63 | ▼-1.63% |
| 24-11-29 | 38.69 | ▲0.09 | ▲0.23% |
| 24-11-27 | 38.60 | ▲0.06 | ▲0.16% |
| 24-11-26 | 38.54 | ▼-0.69 | ▼-1.76% |
| 24-11-25 | 39.23 | ▲0.10 | ▲0.26% |
| 24-11-22 | 39.13 | ▲0.09 | ▲0.23% |
| 24-11-21 | 39.04 | ▲0.52 | ▲1.35% |
| 24-11-20 | 38.52 | ▼-0.25 | ▼-0.64% |
| 24-11-19 | 38.77 | ▲0.13 | ▲0.34% |
| 24-11-18 | 38.64 | ▲0.89 | ▲2.36% |
| 24-11-15 | 37.75 | ▲0.56 | ▲1.51% |
| 24-11-14 | 37.19 | ▼-0.28 | ▼-0.75% |
| 24-11-13 | 37.47 | ▼-0.21 | ▼-0.56% |
| 24-11-12 | 37.68 | ▼-0.25 | ▼-0.66% |
| 24-11-11 | 37.93 | ▲0.61 | ▲1.63% |
| 24-11-08 | 37.32 | ▲0.77 | ▲2.11% |
| 24-11-07 | 36.55 | ▼-0.87 | ▼-2.32% |
| 24-11-06 | 37.42 | ▲0.19 | ▲0.51% |
| 24-11-05 | 37.23 | ▲0.83 | ▲2.28% |
| 24-11-04 | 36.40 | ▼-0.30 | ▼-0.82% |
| 24-11-01 | 36.70 | ▼-0.78 | ▼-2.08% |
| 24-10-31 | 37.48 | ▼-0.12 | ▼-0.32% |
| 24-10-30 | 37.60 | ▼-0.09 | ▼-0.24% |
| 24-10-29 | 37.69 | ▼-0.50 | ▼-1.31% |
| 24-10-28 | 38.19 | ▲0.41 | ▲1.09% |
| 24-10-25 | 37.78 | ▼-0.58 | ▼-1.51% |
| 24-10-24 | 38.36 | ▼-0.10 | ▼-0.26% |
| 24-10-23 | 38.46 | ▼-0.08 | ▼-0.21% |
| 24-10-22 | 38.54 | ▲0.61 | ▲1.61% |
| 24-10-21 | 37.93 | ▼-0.05 | ▼-0.13% |
| 24-10-18 | 37.98 | ▲0.09 | ▲0.24% |
| 24-10-17 | 37.89 | ▼-0.64 | ▼-1.66% |
| 24-10-16 | 38.53 | ▲0.23 | ▲0.6% |
| 24-10-15 | 38.30 | ▲0.32 | ▲0.84% |
| 24-10-14 | 37.98 | ▲0.39 | ▲1.04% |
| 24-10-11 | 37.59 | ▲0.40 | ▲1.08% |
| 24-10-10 | 37.19 | ▼-0.22 | ▼-0.59% |
| 24-10-09 | 37.41 | ▲0.16 | ▲0.43% |
| 24-10-08 | 37.25 | ▲0.07 | ▲0.19% |
| 24-10-07 | 37.18 | ▼-0.70 | ▼-1.85% |
| 24-10-04 | 37.88 | ▲0.16 | ▲0.42% |
| 24-10-03 | 37.72 | ▼-0.31 | ▼-0.82% |
| 24-10-02 | 38.03 | ▼-0.62 | ▼-1.6% |
| 24-10-01 | 38.65 | ▼-0.10 | ▼-0.26% |
| 24-09-30 | 38.75 | ▲0.03 | ▲0.08% |
| 24-09-27 | 38.72 | ▲0.53 | ▲1.39% |
| 24-09-26 | 38.19 | ▼-0.35 | ▼-0.91% |
| 24-09-25 | 38.54 | ▲0.31 | ▲0.81% |
| 24-09-24 | 38.23 | ▼-0.39 | ▼-1.01% |
| 24-09-23 | 38.62 | ▲0.31 | ▲0.81% |
| 24-09-20 | 38.31 | ▼-0.03 | ▼-0.08% |
| 24-09-19 | 38.34 | ▼-0.36 | ▼-0.93% |
| 24-09-18 | 38.70 | ▼-0.11 | ▼-0.28% |
| 24-09-17 | 38.81 | ▼-0.16 | ▼-0.41% |
| 24-09-16 | 38.97 | ▲0.43 | ▲1.12% |
| 24-09-13 | 38.54 | ▲0.91 | ▲2.42% |
| 24-09-12 | 37.63 | ▼-0.17 | ▼-0.45% |
| 24-09-11 | 37.80 | ▼-0.83 | ▼-2.15% |
| 24-09-10 | 38.63 | ▲0.35 | ▲0.91% |
| 24-09-09 | 38.28 | ▼-0.13 | ▼-0.34% |
| 24-09-06 | 38.41 | ▼-0.54 | ▼-1.39% |
| 24-09-05 | 38.95 | ▼-0.19 | ▼-0.49% |
| 24-09-04 | 39.14 | ▲0.06 | ▲0.15% |
| 24-09-03 | 39.08 | ▲0.44 | ▲1.14% |
| 24-08-30 | 38.64 | ▲0.51 | ▲1.34% |
| 24-08-29 | 38.13 | ▼-0.25 | ▼-0.65% |
| 24-08-28 | 38.38 | ▲0.13 | ▲0.34% |
| 24-08-27 | 38.25 | ▼-0.85 | ▼-2.17% |
| 24-08-26 | 39.10 | ▲0.20 | ▲0.51% |
| 24-08-23 | 38.90 | ▲0.51 | ▲1.33% |
| 24-08-22 | 38.39 | ▼-0.58 | ▼-1.49% |
| 24-08-21 | 38.97 | ▲0.44 | ▲1.14% |
| 24-08-20 | 38.53 | ▼-0.21 | ▼-0.54% |
| 24-08-19 | 38.74 | ▲0.51 | ▲1.33% |
| 24-08-16 | 38.23 | ▲0.30 | ▲0.79% |
| 24-08-15 | 37.93 | ▲0.21 | ▲0.56% |
| 24-08-14 | 37.72 | ▼-0.09 | ▼-0.24% |
| 24-08-13 | 37.81 | ▲0.07 | ▲0.19% |
| 24-08-12 | 37.74 | ▼-0.30 | ▼-0.79% |
| 24-08-09 | 38.04 | -0.00 | -0% |
| 24-08-08 | 38.04 | ▼-0.22 | ▼-0.58% |
| 24-08-07 | 38.26 | ▲0.09 | ▲0.24% |
| 24-08-06 | 38.17 | ▲0.41 | ▲1.09% |
| 24-08-05 | 37.76 | ▼-1.88 | ▼-4.74% |
| 24-08-02 | 39.64 | ▲0.02 | ▲0.05% |
| 24-08-01 | 39.62 | ▲0.44 | ▲1.12% |
| 24-07-31 | 39.18 | ▼-0.35 | ▼-0.89% |
| 24-07-30 | 39.53 | ▲0.58 | ▲1.49% |
| 24-07-29 | 38.95 | ▼-0.40 | ▼-1.02% |
| 24-07-26 | 39.35 | ▲0.03 | ▲0.08% |
| 24-07-25 | 39.32 | ▲0.46 | ▲1.18% |
| 24-07-24 | 38.86 | ▲0.86 | ▲2.26% |
| 24-07-23 | 38.00 | ▲0.28 | ▲0.74% |
| 24-07-22 | 37.72 | ▲0.96 | ▲2.61% |
| 24-07-19 | 36.76 | ▼-0.63 | ▼-1.68% |
| 24-07-18 | 37.39 | ▲0.09 | ▲0.24% |
| 24-07-17 | 37.30 | ▲0.42 | ▲1.14% |
| 24-07-16 | 36.88 | ▲1.09 | ▲3.05% |
| 24-07-15 | 35.79 | ▼-0.26 | ▼-0.72% |
| 24-07-12 | 36.05 | ▲0.36 | ▲1.01% |
| 24-07-11 | 35.69 | ▲1.38 | ▲4.02% |
| 24-07-10 | 34.31 | ▲0.41 | ▲1.21% |
| 24-07-09 | 33.90 | ▲0.33 | ▲0.98% |
| 24-07-08 | 33.57 | ▼-0.19 | ▼-0.56% |
| 24-07-05 | 33.76 | ▼-0.12 | ▼-0.35% |
| 24-07-03 | 33.88 | ▼-0.08 | ▼-0.24% |
| 24-07-02 | 33.96 | ▼-0.24 | ▼-0.7% |
| 24-07-01 | 34.20 | ▼-0.41 | ▼-1.18% |
| 24-06-28 | 34.61 | ▲0.24 | ▲0.7% |
| 24-06-27 | 34.37 | ▲0.49 | ▲1.45% |
| 24-06-26 | 33.88 | ▼-0.12 | ▼-0.35% |
| 24-06-25 | 34.00 | ▼-0.48 | ▼-1.39% |
| 24-06-24 | 34.48 | ▲0.78 | ▲2.31% |
| 24-06-21 | 33.70 | ▼-0.12 | ▼-0.35% |
| 24-06-20 | 33.82 | ▼-0.23 | ▼-0.68% |
| 24-06-18 | 34.05 | ▼-0.13 | ▼-0.38% |
| 24-06-17 | 34.18 | ▼-0.02 | ▼-0.06% |
| 24-06-14 | 34.20 | ▼-0.40 | ▼-1.16% |
| 24-06-13 | 34.60 | ▼-0.12 | ▼-0.35% |
| 24-06-12 | 34.72 | ▼-0.21 | ▼-0.6% |
| 24-06-11 | 34.93 | ▼-0.10 | ▼-0.29% |
| 24-06-10 | 35.03 | ▼-0.01 | ▼-0.03% |
| 24-06-07 | 35.04 | ▼-0.49 | ▼-1.38% |
| 24-06-06 | 35.53 | ▼-0.40 | ▼-1.11% |
| 24-06-05 | 35.93 | ▼-0.51 | ▼-1.4% |
| 24-06-04 | 36.44 | ▼-0.20 | ▼-0.55% |
| 24-06-03 | 36.64 | ▼-0.34 | ▼-0.92% |
| 24-05-31 | 36.98 | ▲0.72 | ▲1.99% |
| 24-05-30 | 36.26 | ▲0.22 | ▲0.61% |
| 24-05-29 | 36.04 | ▼-0.41 | ▼-1.12% |
| 24-05-28 | 36.45 | ▼-0.33 | ▼-0.9% |
| 24-05-24 | 36.78 | ▲0.07 | ▲0.19% |
| 24-05-23 | 36.71 | ▼-0.85 | ▼-2.26% |
| 24-05-22 | 37.56 | ▼-0.74 | ▼-1.93% |
| 24-05-21 | 38.30 | ▼-0.02 | ▼-0.05% |
| 24-05-20 | 38.32 | ▼-0.06 | ▼-0.16% |
| 24-05-17 | 38.38 | ▼-0.06 | ▼-0.16% |
| 24-05-16 | 38.44 | ▲0.24 | ▲0.63% |
| 24-05-15 | 38.20 | ▼-0.05 | ▼-0.13% |
| 24-05-14 | 38.25 | ▼-0.01 | ▼-0.03% |
| 24-05-13 | 38.26 | ▼-0.16 | ▼-0.42% |
| 24-05-10 | 38.42 | ▲0.23 | ▲0.6% |
| 24-05-09 | 38.19 | ▲0.58 | ▲1.54% |
| 24-05-08 | 37.61 | ▼-0.14 | ▼-0.37% |
| 24-05-07 | 37.75 | ▲0.37 | ▲0.99% |
| 24-05-06 | 37.38 | ▲0.08 | ▲0.21% |
| 24-05-03 | 37.30 | ▲0.51 | ▲1.39% |
| 24-05-02 | 36.79 | ▲0.15 | ▲0.41% |
| 24-05-01 | 36.64 | ▲0.66 | ▲1.83% |
| 24-04-30 | 35.98 | ▲0.26 | ▲0.73% |
| 24-04-29 | 35.72 | ▲0.17 | ▲0.48% |
| 24-04-26 | 35.55 | ▼-0.03 | ▼-0.08% |
| 24-04-25 | 35.58 | ▼-0.21 | ▼-0.59% |
| 24-04-24 | 35.79 | ▲0.21 | ▲0.59% |
| 24-04-23 | 35.58 | ▲0.23 | ▲0.65% |
| 24-04-22 | 35.35 | ▲0.27 | ▲0.77% |
| 24-04-19 | 35.08 | ▲0.72 | ▲2.1% |
| 24-04-18 | 34.36 | ▲0.63 | ▲1.87% |
| 24-04-17 | 33.73 | ▲0.62 | ▲1.87% |