[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
AvalonBay Communities : ( AVB:US )
192.93USD ▼ -0.63 (-0.33%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 192.93 | ▼-0.63 | ▼-0.33% |
| 25-04-10 | 193.56 | ▼-6.85 | ▼-3.42% |
| 25-04-09 | 200.41 | ▲13.26 | ▲7.09% |
| 25-04-08 | 187.15 | ▼-4.55 | ▼-2.37% |
| 25-04-04 | 191.70 | ▼-14.03 | ▼-6.82% |
| 25-04-03 | 205.73 | ▼-10.11 | ▼-4.68% |
| 25-04-02 | 215.84 | ▲1.38 | ▲0.64% |
| 25-04-01 | 214.46 | ▼-0.30 | ▼-0.14% |
| 25-03-31 | 214.76 | ▲1.18 | ▲0.55% |
| 25-03-28 | 213.58 | ▲0.41 | ▲0.19% |
| 25-03-27 | 213.17 | ▼-0.54 | ▼-0.25% |
| 25-03-26 | 213.71 | ▲1.07 | ▲0.5% |
| 25-03-25 | 212.65 | ▼-1.73 | ▼-0.81% |
| 25-03-24 | 214.38 | ▲4.70 | ▲2.24% |
| 25-03-21 | 209.68 | ▼-1.74 | ▼-0.82% |
| 25-03-20 | 211.42 | ▲0.75 | ▲0.36% |
| 25-03-19 | 210.67 | ▲0.63 | ▲0.3% |
| 25-03-18 | 210.04 | ▼-1.69 | ▼-0.8% |
| 25-03-17 | 211.73 | ▲2.14 | ▲1.02% |
| 25-03-14 | 209.58 | ▲2.11 | ▲1.02% |
| 25-03-13 | 207.47 | ▼-2.52 | ▼-1.2% |
| 25-03-12 | 209.99 | ▼-3.29 | ▼-1.54% |
| 25-03-11 | 213.29 | ▼-3.05 | ▼-1.41% |
| 25-03-10 | 216.33 | ▼-2.06 | ▼-0.94% |
| 25-03-07 | 218.39 | ▼-0.41 | ▼-0.19% |
| 25-03-06 | 218.80 | ▼-5.86 | ▼-2.61% |
| 25-03-05 | 224.66 | ▲1.14 | ▲0.51% |
| 25-03-04 | 223.52 | ▼-4.70 | ▼-2.06% |
| 25-03-03 | 228.22 | ▲2.26 | ▲1% |
| 25-02-28 | 225.96 | ▲3.05 | ▲1.37% |
| 25-02-27 | 222.91 | ▲1.36 | ▲0.61% |
| 25-02-26 | 221.55 | ▼-2.24 | ▼-1% |
| 25-02-25 | 223.79 | ▲4.91 | ▲2.24% |
| 25-02-21 | 218.88 | ▼-0.34 | ▼-0.16% |
| 25-02-20 | 219.21 | ▲1.83 | ▲0.84% |
| 25-02-19 | 217.38 | ▼-0.30 | ▼-0.14% |
| 25-02-18 | 217.68 | ▼-0.30 | ▼-0.14% |
| 25-02-14 | 217.98 | ▼-2.06 | ▼-0.94% |
| 25-02-13 | 220.04 | ▲2.06 | ▲0.95% |
| 25-02-12 | 217.98 | ▼-0.99 | ▼-0.45% |
| 25-02-11 | 218.97 | ▼-0.35 | ▼-0.16% |
| 25-02-10 | 219.33 | ▼-0.83 | ▼-0.38% |
| 25-02-07 | 220.15 | ▼-1.51 | ▼-0.68% |
| 25-02-06 | 221.66 | ▼-2.74 | ▼-1.22% |
| 25-02-05 | 224.40 | ▲3.43 | ▲1.55% |
| 25-02-04 | 220.97 | ▲0.57 | ▲0.26% |
| 25-02-03 | 220.40 | ▼-0.83 | ▼-0.38% |
| 25-01-31 | 221.23 | ▲1.76 | ▲0.8% |
| 25-01-30 | 219.46 | ▲4.16 | ▲1.93% |
| 25-01-29 | 215.30 | ▼-4.02 | ▼-1.83% |
| 25-01-28 | 219.32 | ▼-0.94 | ▼-0.43% |
| 25-01-27 | 220.26 | ▲5.79 | ▲2.7% |
| 25-01-24 | 214.47 | ▲0.76 | ▲0.36% |
| 25-01-23 | 213.71 | ▼-0.82 | ▼-0.38% |
| 25-01-22 | 214.53 | ▼-4.71 | ▼-2.15% |
| 25-01-21 | 219.24 | ▲1.28 | ▲0.59% |
| 25-01-17 | 217.96 | ▲0.06 | ▲0.03% |
| 25-01-16 | 217.90 | ▲1.05 | ▲0.48% |
| 25-01-15 | 216.85 | ▼-1.55 | ▼-0.71% |
| 25-01-14 | 218.40 | ▲2.51 | ▲1.16% |
| 25-01-13 | 215.89 | ▲4.86 | ▲2.3% |
| 25-01-10 | 211.03 | ▼-1.42 | ▼-0.67% |
| 25-01-08 | 212.45 | ▲1.19 | ▲0.56% |
| 25-01-07 | 211.27 | ▼-1.25 | ▼-0.59% |
| 25-01-06 | 212.51 | ▼-6.62 | ▼-3.02% |
| 25-01-03 | 219.13 | ▲2.02 | ▲0.93% |
| 25-01-02 | 217.11 | ▼-2.97 | ▼-1.35% |
| 24-12-31 | 220.08 | ▲0.39 | ▲0.18% |
| 24-12-30 | 219.70 | ▼-1.02 | ▼-0.46% |
| 24-12-27 | 220.71 | ▼-2.24 | ▼-1% |
| 24-12-26 | 222.95 | ▼-0.33 | ▼-0.15% |
| 24-12-24 | 223.28 | ▲1.31 | ▲0.59% |
| 24-12-23 | 221.98 | ▼-0.24 | ▼-0.11% |
| 24-12-20 | 222.21 | ▲5.41 | ▲2.5% |
| 24-12-19 | 216.80 | ▼-3.43 | ▼-1.56% |
| 24-12-18 | 220.23 | ▼-6.54 | ▼-2.88% |
| 24-12-17 | 226.77 | ▼-0.72 | ▼-0.32% |
| 24-12-16 | 227.49 | ▲1.24 | ▲0.55% |
| 24-12-13 | 226.25 | ▼-1.41 | ▼-0.62% |
| 24-12-12 | 227.66 | ▲1.68 | ▲0.74% |
| 24-12-11 | 225.98 | ▲0.95 | ▲0.42% |
| 24-12-10 | 225.03 | ▼-1.91 | ▼-0.84% |
| 24-12-09 | 226.93 | ▲0.53 | ▲0.23% |
| 24-12-06 | 226.40 | ▼-0.05 | ▼-0.02% |
| 24-12-05 | 226.45 | ▼-1.33 | ▼-0.58% |
| 24-12-04 | 227.78 | ▼-0.70 | ▼-0.31% |
| 24-12-03 | 228.48 | ▼-2.24 | ▼-0.97% |
| 24-12-02 | 230.72 | ▼-4.63 | ▼-1.97% |
| 24-11-29 | 235.35 | ▼-2.47 | ▼-1.04% |
| 24-11-27 | 237.83 | ▲2.70 | ▲1.15% |
| 24-11-26 | 235.12 | ▲2.33 | ▲1% |
| 24-11-25 | 232.79 | ▲0.73 | ▲0.31% |
| 24-11-22 | 232.06 | ▲1.31 | ▲0.57% |
| 24-11-21 | 230.75 | ▲2.73 | ▲1.2% |
| 24-11-20 | 228.02 | ▼-1.38 | ▼-0.6% |
| 24-11-19 | 229.41 | ▲0.41 | ▲0.18% |
| 24-11-18 | 229.00 | ▼-0.09 | ▼-0.04% |
| 24-11-15 | 229.09 | ▲1.59 | ▲0.7% |
| 24-11-14 | 227.50 | ▼-5.55 | ▼-2.38% |
| 24-11-13 | 233.05 | ▲2.94 | ▲1.28% |
| 24-11-12 | 230.11 | ▼-3.70 | ▼-1.58% |
| 24-11-08 | 233.81 | ▲5.91 | ▲2.59% |
| 24-11-07 | 227.90 | ▲2.98 | ▲1.32% |
| 24-11-06 | 224.92 | ▼-1.20 | ▼-0.53% |
| 24-11-05 | 226.12 | ▲7.81 | ▲3.58% |
| 24-11-04 | 218.31 | ▲2.02 | ▲0.93% |
| 24-11-01 | 216.29 | ▼-5.88 | ▼-2.65% |
| 24-10-31 | 222.17 | ▼-5.85 | ▼-2.57% |
| 24-10-30 | 228.02 | ▲0.50 | ▲0.22% |
| 24-10-29 | 227.51 | ▼-1.41 | ▼-0.62% |
| 24-10-28 | 228.92 | ▲2.64 | ▲1.17% |
| 24-10-25 | 226.28 | ▼-3.69 | ▼-1.6% |
| 24-10-24 | 229.98 | ▲0.31 | ▲0.13% |
| 24-10-23 | 229.67 | ▲5.07 | ▲2.26% |
| 24-10-22 | 224.60 | ▲0.37 | ▲0.17% |
| 24-10-21 | 224.23 | ▼-2.76 | ▼-1.22% |
| 24-10-18 | 226.99 | ▲1.64 | ▲0.73% |
| 24-10-17 | 225.36 | ▼-0.36 | ▼-0.16% |
| 24-10-16 | 225.71 | ▲2.37 | ▲1.06% |
| 24-10-15 | 223.34 | ▲3.54 | ▲1.61% |
| 24-10-11 | 219.80 | ▲3.03 | ▲1.4% |
| 24-10-10 | 216.77 | ▼-1.91 | ▼-0.87% |
| 24-10-09 | 218.68 | ▲0.08 | ▲0.04% |
| 24-10-08 | 218.60 | ▲0.75 | ▲0.34% |
| 24-10-07 | 217.85 | ▼-3.47 | ▼-1.57% |
| 24-10-04 | 221.32 | ▲0.54 | ▲0.24% |
| 24-10-03 | 220.78 | ▼-2.33 | ▼-1.04% |
| 24-10-02 | 223.11 | ▲1.07 | ▲0.48% |
| 24-10-01 | 222.04 | ▼-3.32 | ▼-1.47% |
| 24-09-30 | 225.36 | -0.00 | -0% |
| 24-09-27 | 225.35 | ▼-1.08 | ▼-0.48% |
| 24-09-26 | 226.43 | ▼-2.74 | ▼-1.2% |
| 24-09-25 | 229.17 | ▼-1.20 | ▼-0.52% |
| 24-09-24 | 230.37 | ▼-3.04 | ▼-1.3% |
| 24-09-23 | 233.41 | ▲3.40 | ▲1.48% |
| 24-09-20 | 230.01 | ▼-0.56 | ▼-0.24% |
| 24-09-19 | 230.57 | ▲0.28 | ▲0.12% |
| 24-09-18 | 230.29 | ▼-0.75 | ▼-0.32% |
| 24-09-17 | 231.04 | ▼-2.01 | ▼-0.86% |
| 24-09-16 | 233.05 | ▼-1.37 | ▼-0.58% |
| 24-09-13 | 234.42 | ▲2.79 | ▲1.2% |
| 24-09-12 | 231.63 | ▲1.54 | ▲0.67% |
| 24-09-11 | 230.10 | ▲0.73 | ▲0.32% |
| 24-09-10 | 229.36 | ▲3.71 | ▲1.64% |
| 24-09-09 | 225.65 | ▲1.91 | ▲0.85% |
| 24-09-06 | 223.74 | ▼-2.51 | ▼-1.11% |
| 24-09-05 | 226.25 | ▼-0.89 | ▼-0.39% |
| 24-09-04 | 227.14 | ▼-0.02 | ▼-0.01% |
| 24-09-03 | 227.16 | ▲1.33 | ▲0.59% |
| 24-08-30 | 225.83 | ▲2.67 | ▲1.2% |
| 24-08-29 | 223.16 | ▼-0.31 | ▼-0.14% |
| 24-08-28 | 223.48 | ▲2.07 | ▲0.93% |
| 24-08-27 | 221.41 | ▲1.82 | ▲0.83% |
| 24-08-26 | 219.59 | ▼-1.99 | ▼-0.9% |
| 24-08-23 | 221.58 | ▲3.78 | ▲1.74% |
| 24-08-22 | 217.80 | ▲0.79 | ▲0.36% |
| 24-08-21 | 217.01 | ▲0.29 | ▲0.13% |
| 24-08-20 | 216.72 | ▲0.99 | ▲0.46% |
| 24-08-19 | 215.73 | ▲0.60 | ▲0.28% |
| 24-08-16 | 215.13 | ▲0.53 | ▲0.25% |
| 24-08-15 | 214.60 | ▲0.96 | ▲0.45% |
| 24-08-14 | 213.64 | ▲1.67 | ▲0.79% |
| 24-08-13 | 211.97 | ▲2.53 | ▲1.21% |
| 24-08-12 | 209.44 | ▼-1.22 | ▼-0.58% |
| 24-08-09 | 210.66 | ▲2.37 | ▲1.14% |
| 24-08-08 | 208.29 | ▲0.49 | ▲0.24% |
| 24-08-07 | 207.80 | ▼-1.24 | ▼-0.59% |
| 24-08-06 | 209.04 | ▲4.97 | ▲2.44% |
| 24-08-05 | 204.07 | ▼-5.84 | ▼-2.78% |
| 24-08-02 | 209.91 | ▼-2.57 | ▼-1.21% |
| 24-08-01 | 212.48 | ▲7.81 | ▲3.82% |
| 24-07-31 | 204.67 | ▼-1.58 | ▼-0.77% |
| 24-07-30 | 206.25 | ▼-2.34 | ▼-1.12% |
| 24-07-29 | 208.59 | ▲2.19 | ▲1.06% |
| 24-07-26 | 206.41 | ▲3.50 | ▲1.72% |
| 24-07-25 | 202.91 | ▼-2.82 | ▼-1.37% |
| 24-07-24 | 205.73 | ▼-2.25 | ▼-1.08% |
| 24-07-23 | 207.98 | ▼-0.90 | ▼-0.43% |
| 24-07-22 | 208.87 | ▲1.83 | ▲0.88% |
| 24-07-19 | 207.04 | ▼-1.60 | ▼-0.77% |
| 24-07-18 | 208.64 | ▲0.56 | ▲0.27% |
| 24-07-17 | 208.08 | ▲2.69 | ▲1.31% |
| 24-07-16 | 205.38 | ▲2.21 | ▲1.09% |
| 24-07-15 | 203.17 | ▲1.19 | ▲0.59% |
| 24-07-12 | 201.98 | ▼-0.77 | ▼-0.38% |
| 24-07-11 | 202.75 | ▼-0.78 | ▼-0.38% |
| 24-07-10 | 203.53 | ▼-0.38 | ▼-0.19% |
| 24-07-09 | 203.92 | ▲0.95 | ▲0.47% |
| 24-07-08 | 202.96 | ▼-0.13 | ▼-0.06% |
| 24-07-05 | 203.09 | ▲2.14 | ▲1.06% |
| 24-07-03 | 200.95 | ▼-2.85 | ▼-1.4% |
| 24-07-02 | 203.80 | ▼-0.66 | ▼-0.32% |
| 24-07-01 | 204.46 | ▼-2.11 | ▼-1.02% |
| 24-06-28 | 206.57 | ▲0.56 | ▲0.27% |
| 24-06-27 | 206.01 | ▲2.19 | ▲1.07% |
| 24-06-26 | 203.82 | ▼-0.71 | ▼-0.35% |
| 24-06-25 | 204.53 | ▼-1.53 | ▼-0.74% |
| 24-06-24 | 206.06 | ▲2.16 | ▲1.06% |
| 24-06-21 | 203.90 | ▲1.81 | ▲0.9% |
| 24-06-20 | 202.09 | ▼-0.26 | ▼-0.13% |
| 24-06-18 | 202.35 | ▲0.67 | ▲0.33% |
| 24-06-17 | 201.68 | ▲0.03 | ▲0.01% |
| 24-06-14 | 201.65 | ▲1.87 | ▲0.94% |
| 24-06-13 | 199.78 | ▲1.15 | ▲0.58% |
| 24-06-12 | 198.64 | ▲1.69 | ▲0.86% |
| 24-06-11 | 196.95 | ▼-2.71 | ▼-1.36% |
| 24-06-10 | 199.66 | ▲2.28 | ▲1.16% |
| 24-06-07 | 197.38 | ▼-0.60 | ▼-0.3% |
| 24-06-06 | 197.98 | ▼-0.42 | ▼-0.21% |
| 24-06-05 | 198.40 | ▲1.31 | ▲0.66% |
| 24-06-04 | 197.09 | ▲2.62 | ▲1.35% |
| 24-06-03 | 194.47 | ▲2.07 | ▲1.08% |
| 24-05-31 | 192.40 | ▲2.91 | ▲1.54% |
| 24-05-30 | 189.49 | ▲0.79 | ▲0.42% |
| 24-05-29 | 188.70 | ▼-3.83 | ▼-1.99% |
| 24-05-28 | 192.53 | ▼-2.57 | ▼-1.32% |
| 24-05-24 | 195.10 | ▲1.12 | ▲0.58% |
| 24-05-23 | 193.98 | ▼-3.57 | ▼-1.81% |
| 24-05-22 | 197.55 | ▼-0.93 | ▼-0.47% |
| 24-05-21 | 198.48 | ▲1.02 | ▲0.52% |
| 24-05-20 | 197.46 | ▼-1.37 | ▼-0.69% |
| 24-05-17 | 198.83 | ▲0.22 | ▲0.11% |
| 24-05-16 | 198.61 | ▲0.24 | ▲0.12% |
| 24-05-15 | 198.37 | ▲0.74 | ▲0.37% |
| 24-05-14 | 197.64 | ▲0.55 | ▲0.28% |
| 24-05-13 | 197.08 | ▲0.03 | ▲0.02% |
| 24-05-10 | 197.05 | ▼-0.24 | ▼-0.12% |
| 24-05-09 | 197.29 | ▲2.17 | ▲1.11% |
| 24-05-08 | 195.12 | ▼-0.87 | ▼-0.44% |
| 24-05-07 | 195.99 | ▲0.64 | ▲0.33% |
| 24-05-06 | 195.35 | ▲2.94 | ▲1.53% |
| 24-05-03 | 192.41 | ▲4.66 | ▲2.48% |
| 24-05-01 | 187.75 | ▼-1.88 | ▼-0.99% |
| 24-04-30 | 189.63 | ▼-1.53 | ▼-0.8% |
| 24-04-29 | 191.16 | ▼-0.38 | ▼-0.2% |
| 24-04-26 | 191.53 | ▲0.29 | ▲0.15% |
| 24-04-25 | 191.24 | ▼-0.45 | ▼-0.23% |
| 24-04-24 | 191.69 | ▲3.05 | ▲1.62% |
| 24-04-23 | 188.64 | ▲1.74 | ▲0.93% |
| 24-04-22 | 186.90 | ▲2.80 | ▲1.52% |
| 24-04-19 | 184.10 | ▲1.91 | ▲1.05% |
| 24-04-18 | 182.18 | ▲0.91 | ▲0.5% |
| 24-04-17 | 181.27 | ▲1.96 | ▲1.09% |
| 24-04-16 | 179.31 | ▼-1.69 | ▼-0.93% |
| 24-04-15 | 181.00 | ▼-2.61 | ▼-1.42% |
| 24-04-12 | 183.61 | ▼-2.19 | ▼-1.18% |