[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Bank Of New York Mellon : ( BK:US )
77.51USD ▼ -0.23 (-0.3%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 77.51 | ▼-0.23 | ▼-0.3% |
| 25-04-11 | 77.74 | ▲1.25 | ▲1.63% |
| 25-04-10 | 76.49 | ▼-2.96 | ▼-3.73% |
| 25-04-09 | 79.45 | ▲6.09 | ▲8.3% |
| 25-04-08 | 73.36 | ▲0.19 | ▲0.26% |
| 25-04-04 | 73.18 | ▼-6.63 | ▼-8.31% |
| 25-04-03 | 79.80 | ▼-4.51 | ▼-5.35% |
| 25-04-02 | 84.31 | ▲0.56 | ▲0.67% |
| 25-04-01 | 83.75 | ▼-0.23 | ▼-0.27% |
| 25-03-31 | 83.98 | ▲1.32 | ▲1.6% |
| 25-03-28 | 82.66 | ▼-2.02 | ▼-2.39% |
| 25-03-27 | 84.68 | ▼-0.42 | ▼-0.49% |
| 25-03-26 | 85.11 | ▼-0.13 | ▼-0.15% |
| 25-03-25 | 85.24 | ▲0.47 | ▲0.55% |
| 25-03-24 | 84.77 | ▲1.31 | ▲1.57% |
| 25-03-21 | 83.46 | ▼-0.47 | ▼-0.56% |
| 25-03-20 | 83.93 | ▼-0.02 | ▼-0.02% |
| 25-03-19 | 83.95 | ▲1.33 | ▲1.61% |
| 25-03-18 | 82.61 | ▲0.14 | ▲0.17% |
| 25-03-17 | 82.47 | ▲0.60 | ▲0.73% |
| 25-03-14 | 81.87 | ▲2.30 | ▲2.89% |
| 25-03-13 | 79.57 | ▼-1.21 | ▼-1.5% |
| 25-03-12 | 80.78 | ▼-0.27 | ▼-0.33% |
| 25-03-11 | 81.05 | ▼-3.13 | ▼-3.72% |
| 25-03-10 | 84.18 | ▼-1.83 | ▼-2.13% |
| 25-03-07 | 86.01 | ▲1.36 | ▲1.61% |
| 25-03-06 | 84.66 | ▼-2.00 | ▼-2.31% |
| 25-03-05 | 86.66 | ▲1.07 | ▲1.25% |
| 25-03-04 | 85.59 | ▼-2.74 | ▼-3.1% |
| 25-03-03 | 88.32 | ▼-0.57 | ▼-0.64% |
| 25-02-28 | 88.89 | ▲1.96 | ▲2.25% |
| 25-02-27 | 86.93 | ▲0.73 | ▲0.85% |
| 25-02-26 | 86.20 | ▼-0.63 | ▼-0.73% |
| 25-02-25 | 86.84 | ▼-0.47 | ▼-0.54% |
| 25-02-21 | 87.30 | ▲0.09 | ▲0.1% |
| 25-02-20 | 87.21 | ▼-1.14 | ▼-1.29% |
| 25-02-19 | 88.35 | ▼-0.58 | ▼-0.65% |
| 25-02-18 | 88.93 | ▲0.97 | ▲1.1% |
| 25-02-14 | 87.96 | ▲0.97 | ▲1.12% |
| 25-02-13 | 86.99 | ▲1.60 | ▲1.87% |
| 25-02-12 | 85.40 | ▼-0.11 | ▼-0.13% |
| 25-02-11 | 85.51 | ▲0.44 | ▲0.52% |
| 25-02-10 | 85.07 | ▼-1.13 | ▼-1.31% |
| 25-02-07 | 86.19 | ▼-0.16 | ▼-0.19% |
| 25-02-06 | 86.35 | ▲0.47 | ▲0.55% |
| 25-02-05 | 85.88 | ▲0.94 | ▲1.11% |
| 25-02-04 | 84.94 | ▼-0.30 | ▼-0.35% |
| 25-02-03 | 85.24 | ▼-0.78 | ▼-0.91% |
| 25-01-31 | 86.01 | ▼-0.50 | ▼-0.58% |
| 25-01-30 | 86.51 | ▲0.38 | ▲0.44% |
| 25-01-29 | 86.13 | ▼-0.41 | ▼-0.47% |
| 25-01-28 | 86.54 | ▲0.71 | ▲0.83% |
| 25-01-27 | 85.83 | ▲0.03 | ▲0.03% |
| 25-01-24 | 85.80 | ▲1.04 | ▲1.23% |
| 25-01-23 | 84.76 | ▲0.43 | ▲0.51% |
| 25-01-22 | 84.34 | ▼-0.55 | ▼-0.65% |
| 25-01-21 | 84.88 | ▲1.55 | ▲1.86% |
| 25-01-17 | 83.33 | ▲1.02 | ▲1.24% |
| 25-01-16 | 82.31 | ▲0.34 | ▲0.41% |
| 25-01-15 | 81.98 | ▲6.12 | ▲8.07% |
| 25-01-14 | 75.86 | ▼-0.22 | ▼-0.29% |
| 25-01-13 | 76.08 | ▲0.54 | ▲0.71% |
| 25-01-10 | 75.54 | ▼-2.35 | ▼-3.02% |
| 25-01-08 | 77.90 | ▼-0.01 | ▼-0.01% |
| 25-01-07 | 77.90 | ▲0.04 | ▲0.05% |
| 25-01-06 | 77.86 | ▲0.93 | ▲1.21% |
| 25-01-03 | 76.93 | ▼-0.51 | ▼-0.66% |
| 25-01-02 | 77.44 | ▲0.74 | ▲0.96% |
| 24-12-31 | 76.70 | ▼-0.47 | ▼-0.61% |
| 24-12-30 | 77.17 | ▼-0.36 | ▼-0.46% |
| 24-12-27 | 77.53 | ▼-0.81 | ▼-1.03% |
| 24-12-26 | 78.34 | ▲0.29 | ▲0.37% |
| 24-12-24 | 78.05 | ▲0.49 | ▲0.63% |
| 24-12-23 | 77.56 | ▲0.03 | ▲0.04% |
| 24-12-20 | 77.53 | ▲1.11 | ▲1.45% |
| 24-12-19 | 76.42 | ▲0.44 | ▲0.58% |
| 24-12-18 | 75.99 | ▼-2.53 | ▼-3.22% |
| 24-12-17 | 78.51 | ▼-0.47 | ▼-0.6% |
| 24-12-16 | 78.98 | ▲0.25 | ▲0.32% |
| 24-12-13 | 78.73 | ▼-0.88 | ▼-1.11% |
| 24-12-12 | 79.61 | ▼-0.06 | ▼-0.08% |
| 24-12-11 | 79.67 | ▼-0.97 | ▼-1.2% |
| 24-12-10 | 80.64 | ▲0.06 | ▲0.07% |
| 24-12-09 | 80.58 | ▲0.07 | ▲0.09% |
| 24-12-06 | 80.51 | ▼-1.01 | ▼-1.24% |
| 24-12-05 | 81.52 | ▲1.24 | ▲1.54% |
| 24-12-04 | 80.28 | ▼-0.57 | ▼-0.71% |
| 24-12-03 | 80.85 | ▼-0.29 | ▼-0.36% |
| 24-12-02 | 81.14 | ▼-0.73 | ▼-0.89% |
| 24-11-29 | 81.87 | ▲0.09 | ▲0.11% |
| 24-11-27 | 81.78 | ▲0.55 | ▲0.68% |
| 24-11-26 | 81.23 | ▼-0.05 | ▼-0.06% |
| 24-11-25 | 81.29 | ▲1.12 | ▲1.4% |
| 24-11-22 | 80.17 | ▲1.27 | ▲1.61% |
| 24-11-21 | 78.90 | ▲1.17 | ▲1.51% |
| 24-11-20 | 77.73 | ▲0.05 | ▲0.06% |
| 24-11-19 | 77.68 | ▼-0.89 | ▼-1.13% |
| 24-11-18 | 78.57 | ▲0.31 | ▲0.4% |
| 24-11-15 | 78.26 | ▲0.63 | ▲0.81% |
| 24-11-14 | 77.63 | ▼-0.05 | ▼-0.06% |
| 24-11-13 | 77.67 | ▼-0.23 | ▼-0.3% |
| 24-11-12 | 77.91 | ▲0.80 | ▲1.04% |
| 24-11-08 | 77.11 | ▼-0.63 | ▼-0.81% |
| 24-11-07 | 77.74 | ▼-0.50 | ▼-0.64% |
| 24-11-06 | 78.24 | ▲2.24 | ▲2.95% |
| 24-11-05 | 76.00 | ▲1.06 | ▲1.41% |
| 24-11-04 | 74.94 | ▼-0.40 | ▼-0.53% |
| 24-11-01 | 75.34 | ▼-0.14 | ▼-0.19% |
| 24-10-31 | 75.48 | ▼-0.38 | ▼-0.5% |
| 24-10-30 | 75.87 | ▼-0.69 | ▼-0.9% |
| 24-10-29 | 76.55 | ▲0.08 | ▲0.1% |
| 24-10-28 | 76.48 | ▲1.26 | ▲1.68% |
| 24-10-25 | 75.22 | ▼-1.31 | ▼-1.71% |
| 24-10-24 | 76.53 | ▲0.26 | ▲0.34% |
| 24-10-23 | 76.27 | ▲0.37 | ▲0.49% |
| 24-10-22 | 75.90 | -0.00 | -0% |
| 24-10-21 | 75.91 | ▼-0.78 | ▼-1.02% |
| 24-10-18 | 76.69 | ▼-1.05 | ▼-1.35% |
| 24-10-17 | 77.73 | ▲0.42 | ▲0.54% |
| 24-10-16 | 77.31 | ▲1.09 | ▲1.43% |
| 24-10-15 | 76.22 | ▲2.19 | ▲2.96% |
| 24-10-11 | 74.03 | ▼-0.39 | ▼-0.52% |
| 24-10-10 | 74.42 | ▲0.34 | ▲0.46% |
| 24-10-09 | 74.08 | ▲0.86 | ▲1.17% |
| 24-10-08 | 73.22 | ▲0.85 | ▲1.17% |
| 24-10-07 | 72.37 | ▲0.41 | ▲0.57% |
| 24-10-04 | 71.95 | ▲1.15 | ▲1.62% |
| 24-10-03 | 70.80 | ▼-0.13 | ▼-0.18% |
| 24-10-02 | 70.93 | ▼-0.20 | ▼-0.28% |
| 24-10-01 | 71.13 | ▼-0.79 | ▼-1.1% |
| 24-09-30 | 71.92 | ▲0.23 | ▲0.32% |
| 24-09-27 | 71.69 | ▲0.09 | ▲0.13% |
| 24-09-26 | 71.60 | ▼-0.50 | ▼-0.69% |
| 24-09-25 | 72.09 | ▲0.31 | ▲0.43% |
| 24-09-24 | 71.78 | ▼-0.43 | ▼-0.6% |
| 24-09-23 | 72.21 | ▲0.31 | ▲0.43% |
| 24-09-20 | 71.90 | ▲0.17 | ▲0.24% |
| 24-09-19 | 71.72 | ▲0.61 | ▲0.86% |
| 24-09-18 | 71.11 | ▲0.29 | ▲0.41% |
| 24-09-17 | 70.82 | ▲0.25 | ▲0.35% |
| 24-09-16 | 70.57 | ▲1.81 | ▲2.63% |
| 24-09-13 | 68.76 | ▼-0.29 | ▼-0.42% |
| 24-09-12 | 69.05 | ▲0.92 | ▲1.35% |
| 24-09-11 | 68.13 | ▲0.61 | ▲0.9% |
| 24-09-10 | 67.52 | ▼-0.28 | ▼-0.41% |
| 24-09-09 | 67.80 | ▲1.41 | ▲2.12% |
| 24-09-06 | 66.39 | ▼-1.58 | ▼-2.32% |
| 24-09-05 | 67.97 | ▲0.17 | ▲0.25% |
| 24-09-04 | 67.79 | ▼-0.03 | ▼-0.04% |
| 24-09-03 | 67.82 | ▼-0.50 | ▼-0.73% |
| 24-08-30 | 68.32 | ▲1.08 | ▲1.61% |
| 24-08-29 | 67.24 | ▲0.23 | ▲0.34% |
| 24-08-28 | 67.00 | ▼-0.21 | ▼-0.31% |
| 24-08-27 | 67.21 | ▲0.26 | ▲0.39% |
| 24-08-26 | 66.95 | ▲0.50 | ▲0.75% |
| 24-08-23 | 66.46 | ▲1.03 | ▲1.57% |
| 24-08-22 | 65.43 | ▲0.16 | ▲0.25% |
| 24-08-21 | 65.27 | ▼-0.06 | ▼-0.09% |
| 24-08-20 | 65.34 | ▼-0.32 | ▼-0.49% |
| 24-08-19 | 65.66 | ▲0.06 | ▲0.09% |
| 24-08-16 | 65.60 | ▲0.70 | ▲1.08% |
| 24-08-15 | 64.90 | ▲0.67 | ▲1.04% |
| 24-08-14 | 64.22 | ▲0.67 | ▲1.05% |
| 24-08-13 | 63.55 | ▲0.37 | ▲0.59% |
| 24-08-12 | 63.18 | ▼-0.57 | ▼-0.89% |
| 24-08-09 | 63.74 | ▲0.32 | ▲0.5% |
| 24-08-08 | 63.43 | ▲1.82 | ▲2.95% |
| 24-08-07 | 61.61 | ▼-0.61 | ▼-0.98% |
| 24-08-06 | 62.22 | ▲0.77 | ▲1.25% |
| 24-08-05 | 61.45 | ▼-1.65 | ▼-2.62% |
| 24-08-02 | 63.09 | ▼-1.57 | ▼-2.43% |
| 24-08-01 | 64.66 | ▼-0.33 | ▼-0.51% |
| 24-07-31 | 64.99 | ▼-0.33 | ▼-0.51% |
| 24-07-30 | 65.32 | ▲0.75 | ▲1.16% |
| 24-07-29 | 64.57 | ▼-0.77 | ▼-1.18% |
| 24-07-26 | 65.34 | ▲0.44 | ▲0.68% |
| 24-07-25 | 64.89 | ▲0.99 | ▲1.55% |
| 24-07-24 | 63.90 | ▲0.30 | ▲0.47% |
| 24-07-23 | 63.60 | ▲0.34 | ▲0.54% |
| 24-07-22 | 63.26 | ▲0.59 | ▲0.94% |
| 24-07-19 | 62.68 | ▼-0.69 | ▼-1.09% |
| 24-07-18 | 63.36 | ▼-0.66 | ▼-1.03% |
| 24-07-17 | 64.02 | ▼-1.07 | ▼-1.64% |
| 24-07-16 | 65.09 | ▼-0.47 | ▼-0.72% |
| 24-07-15 | 65.57 | ▲0.98 | ▲1.52% |
| 24-07-12 | 64.58 | ▲3.04 | ▲4.94% |
| 24-07-11 | 61.54 | ▲0.89 | ▲1.47% |
| 24-07-10 | 60.65 | ▲0.46 | ▲0.76% |
| 24-07-09 | 60.19 | ▲0.69 | ▲1.16% |
| 24-07-08 | 59.50 | ▼-0.41 | ▼-0.68% |
| 24-07-05 | 59.91 | ▼-0.56 | ▼-0.93% |
| 24-07-03 | 60.47 | ▲0.03 | ▲0.05% |
| 24-07-02 | 60.44 | ▲0.34 | ▲0.57% |
| 24-07-01 | 60.10 | ▲0.33 | ▲0.55% |
| 24-06-28 | 59.77 | ▲0.33 | ▲0.56% |
| 24-06-27 | 59.45 | ▲0.73 | ▲1.24% |
| 24-06-26 | 58.72 | ▼-0.08 | ▼-0.14% |
| 24-06-25 | 58.80 | ▼-0.71 | ▼-1.19% |
| 24-06-24 | 59.51 | ▲0.72 | ▲1.22% |
| 24-06-21 | 58.79 | ▼-0.04 | ▼-0.07% |
| 24-06-20 | 58.83 | ▲0.16 | ▲0.27% |
| 24-06-18 | 58.68 | ▲0.50 | ▲0.86% |
| 24-06-17 | 58.17 | ▲0.15 | ▲0.26% |
| 24-06-14 | 58.03 | ▼-0.52 | ▼-0.89% |
| 24-06-13 | 58.55 | ▼-0.10 | ▼-0.17% |
| 24-06-12 | 58.65 | ▼-0.13 | ▼-0.22% |
| 24-06-11 | 58.77 | ▼-1.95 | ▼-3.21% |
| 24-06-10 | 60.72 | ▲0.41 | ▲0.68% |
| 24-06-07 | 60.31 | ▲0.52 | ▲0.87% |
| 24-06-06 | 59.80 | ▲0.92 | ▲1.56% |
| 24-06-05 | 58.88 | ▼-0.01 | ▼-0.02% |
| 24-06-04 | 58.88 | ▼-0.61 | ▼-1.03% |
| 24-06-03 | 59.50 | ▼-0.08 | ▼-0.13% |
| 24-05-31 | 59.57 | ▲1.10 | ▲1.88% |
| 24-05-30 | 58.47 | ▲0.74 | ▲1.28% |
| 24-05-29 | 57.73 | ▼-0.45 | ▼-0.77% |
| 24-05-28 | 58.18 | ▼-0.88 | ▼-1.49% |
| 24-05-24 | 59.06 | ▲0.67 | ▲1.15% |
| 24-05-23 | 58.39 | ▼-0.47 | ▼-0.8% |
| 24-05-22 | 58.86 | ▼-0.27 | ▼-0.46% |
| 24-05-21 | 59.13 | ▲0.20 | ▲0.34% |
| 24-05-20 | 58.94 | ▼-0.59 | ▼-0.99% |
| 24-05-17 | 59.53 | ▲0.69 | ▲1.17% |
| 24-05-16 | 58.84 | ▼-0.09 | ▼-0.15% |
| 24-05-15 | 58.94 | ▲0.51 | ▲0.87% |
| 24-05-14 | 58.43 | ▲0.56 | ▲0.97% |
| 24-05-13 | 57.87 | ▼-0.59 | ▼-1.01% |
| 24-05-10 | 58.46 | ▲0.12 | ▲0.21% |
| 24-05-09 | 58.34 | ▲0.80 | ▲1.39% |
| 24-05-08 | 57.54 | ▲0.12 | ▲0.21% |
| 24-05-07 | 57.42 | ▼-0.03 | ▼-0.05% |
| 24-05-06 | 57.46 | ▲0.45 | ▲0.79% |
| 24-05-03 | 57.01 | ▲0.52 | ▲0.92% |
| 24-05-01 | 56.49 | ▼-0.01 | ▼-0.02% |
| 24-04-30 | 56.50 | ▼-0.83 | ▼-1.45% |
| 24-04-29 | 57.33 | ▼-0.03 | ▼-0.05% |
| 24-04-26 | 57.36 | ▲0.15 | ▲0.26% |
| 24-04-25 | 57.20 | ▼-0.78 | ▼-1.35% |
| 24-04-24 | 57.99 | ▲0.57 | ▲0.99% |
| 24-04-23 | 57.42 | ▲0.31 | ▲0.54% |
| 24-04-22 | 57.11 | ▲0.81 | ▲1.44% |
| 24-04-19 | 56.29 | ▲1.13 | ▲2.05% |
| 24-04-18 | 55.16 | ▲0.59 | ▲1.08% |
| 24-04-17 | 54.57 | ▲0.63 | ▲1.17% |
| 24-04-16 | 53.94 | ▼-1.09 | ▼-1.98% |