[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
BlackRock : ( BLK:US )
866.59USD ▼ -22.87 (-2.57%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 866.59 | ▼-22.87 | ▼-2.57% |
| 25-04-15 | 889.46 | ▼-1.08 | ▼-0.12% |
| 25-04-14 | 890.54 | ▲11.14 | ▲1.27% |
| 25-04-11 | 879.40 | ▲21.69 | ▲2.53% |
| 25-04-10 | 857.71 | ▼-39.96 | ▼-4.45% |
| 25-04-09 | 897.67 | ▲82.67 | ▲10.14% |
| 25-04-08 | 815.00 | ▼-2.03 | ▼-0.25% |
| 25-04-07 | 817.03 | ▼-5.38 | ▼-0.65% |
| 25-04-04 | 822.41 | ▼-65.77 | ▼-7.41% |
| 25-04-03 | 888.18 | ▼-75.64 | ▼-7.85% |
| 25-04-02 | 963.82 | ▲19.44 | ▲2.06% |
| 25-04-01 | 944.38 | ▼-3.29 | ▼-0.35% |
| 25-03-31 | 947.67 | ▼-0.41 | ▼-0.04% |
| 25-03-28 | 948.08 | ▼-20.42 | ▼-2.11% |
| 25-03-27 | 968.50 | ▼-0.27 | ▼-0.03% |
| 25-03-26 | 968.77 | ▼-5.57 | ▼-0.57% |
| 25-03-25 | 974.34 | ▲9.98 | ▲1.03% |
| 25-03-24 | 964.36 | ▲9.76 | ▲1.02% |
| 25-03-21 | 954.60 | ▲0.21 | ▲0.02% |
| 25-03-20 | 954.39 | ▼-1.70 | ▼-0.18% |
| 25-03-19 | 956.09 | ▼-2.27 | ▼-0.24% |
| 25-03-18 | 958.36 | ▲0.40 | ▲0.04% |
| 25-03-17 | 957.96 | ▲29.00 | ▲3.12% |
| 25-03-14 | 928.96 | ▲28.43 | ▲3.16% |
| 25-03-13 | 900.53 | ▼-9.36 | ▼-1.03% |
| 25-03-12 | 909.89 | ▼-2.71 | ▼-0.3% |
| 25-03-11 | 912.60 | ▼-2.32 | ▼-0.25% |
| 25-03-10 | 914.92 | ▼-33.03 | ▼-3.48% |
| 25-03-07 | 947.95 | ▼-11.26 | ▼-1.17% |
| 25-03-06 | 959.21 | ▼-7.75 | ▼-0.8% |
| 25-03-05 | 966.96 | ▲15.32 | ▲1.61% |
| 25-03-04 | 951.64 | ▼-13.99 | ▼-1.45% |
| 25-03-03 | 965.63 | ▼-13.37 | ▼-1.37% |
| 25-02-28 | 979.00 | ▲34.78 | ▲3.68% |
| 25-02-27 | 944.22 | ▼-9.20 | ▼-0.96% |
| 25-02-26 | 953.42 | ▼-5.05 | ▼-0.53% |
| 25-02-25 | 958.47 | ▲7.20 | ▲0.76% |
| 25-02-24 | 951.27 | ▼-22.61 | ▼-2.32% |
| 25-02-21 | 973.88 | ▼-16.65 | ▼-1.68% |
| 25-02-20 | 990.53 | ▲3.39 | ▲0.34% |
| 25-02-19 | 987.14 | ▲10.49 | ▲1.07% |
| 25-02-18 | 976.65 | ▲3.21 | ▲0.33% |
| 25-02-14 | 973.44 | ▼-7.08 | ▼-0.72% |
| 25-02-13 | 980.52 | ▲7.57 | ▲0.78% |
| 25-02-12 | 972.95 | ▼-14.43 | ▼-1.46% |
| 25-02-11 | 987.38 | ▲1.95 | ▲0.2% |
| 25-02-10 | 985.43 | ▼-7.16 | ▼-0.72% |
| 25-02-07 | 992.59 | ▼-13.41 | ▼-1.33% |
| 25-02-06 | 1,006.00 | ▼-8.50 | ▼-0.84% |
| 25-02-05 | 1,014.50 | ▼-2.95 | ▼-0.29% |
| 25-02-04 | 1,017.45 | ▲3.21 | ▲0.32% |
| 25-02-03 | 1,014.24 | ▼-61.75 | ▼-5.74% |
| 25-01-31 | 1,075.99 | ▲5.95 | ▲0.56% |
| 25-01-30 | 1,070.04 | ▲16.63 | ▲1.58% |
| 25-01-29 | 1,053.41 | ▲1.35 | ▲0.13% |
| 25-01-28 | 1,052.06 | ▲22.46 | ▲2.18% |
| 25-01-27 | 1,029.60 | ▲9.12 | ▲0.89% |
| 25-01-24 | 1,020.48 | ▲3.46 | ▲0.34% |
| 25-01-23 | 1,017.02 | ▲10.62 | ▲1.06% |
| 25-01-22 | 1,006.40 | ▼-5.87 | ▼-0.58% |
| 25-01-21 | 1,012.27 | ▲8.28 | ▲0.82% |
| 25-01-17 | 1,003.99 | ▲9.22 | ▲0.93% |
| 25-01-16 | 994.77 | ▼-17.10 | ▼-1.69% |
| 25-01-15 | 1,011.87 | ▲49.13 | ▲5.1% |
| 25-01-14 | 962.74 | ▲7.89 | ▲0.83% |
| 25-01-13 | 954.85 | ▼-0.95 | ▼-0.1% |
| 25-01-10 | 955.80 | ▼-29.35 | ▼-2.98% |
| 25-01-08 | 985.15 | ▲5.65 | ▲0.58% |
| 25-01-07 | 979.50 | ▼-32.20 | ▼-3.18% |
| 25-01-06 | 1,011.70 | ▼-8.14 | ▼-0.8% |
| 25-01-03 | 1,019.84 | ▲3.29 | ▲0.32% |
| 25-01-02 | 1,016.55 | ▼-8.60 | ▼-0.84% |
| 24-12-31 | 1,025.15 | ▼-2.86 | ▼-0.28% |
| 24-12-30 | 1,028.01 | ▼-16.40 | ▼-1.57% |
| 24-12-27 | 1,044.41 | ▼-10.84 | ▼-1.03% |
| 24-12-26 | 1,055.25 | ▲1.46 | ▲0.14% |
| 24-12-24 | 1,053.79 | ▲13.78 | ▲1.32% |
| 24-12-23 | 1,040.01 | ▲10.24 | ▲0.99% |
| 24-12-20 | 1,029.77 | ▲13.83 | ▲1.36% |
| 24-12-19 | 1,015.94 | ▼-5.12 | ▼-0.5% |
| 24-12-18 | 1,021.06 | ▼-28.79 | ▼-2.74% |
| 24-12-17 | 1,049.85 | ▼-15.71 | ▼-1.47% |
| 24-12-16 | 1,065.56 | ▲8.86 | ▲0.84% |
| 24-12-13 | 1,056.70 | ▼-1.63 | ▼-0.15% |
| 24-12-12 | 1,058.33 | ▼-8.40 | ▼-0.79% |
| 24-12-11 | 1,066.73 | ▲7.90 | ▲0.75% |
| 24-12-10 | 1,058.83 | ▲13.32 | ▲1.27% |
| 24-12-09 | 1,045.51 | ▲2.62 | ▲0.25% |
| 24-12-06 | 1,042.89 | ▼-1.33 | ▼-0.13% |
| 24-12-05 | 1,044.22 | ▲9.75 | ▲0.94% |
| 24-12-04 | 1,034.47 | ▼-4.85 | ▼-0.47% |
| 24-12-03 | 1,039.32 | ▲19.69 | ▲1.93% |
| 24-12-02 | 1,019.63 | ▼-4.15 | ▼-0.41% |
| 24-11-29 | 1,023.78 | ▲4.61 | ▲0.45% |
| 24-11-27 | 1,019.17 | ▼-7.51 | ▼-0.73% |
| 24-11-26 | 1,026.68 | ▼-7.17 | ▼-0.69% |
| 24-11-25 | 1,033.85 | ▼-3.40 | ▼-0.33% |
| 24-11-22 | 1,037.25 | ▲8.63 | ▲0.84% |
| 24-11-21 | 1,028.62 | ▲4.62 | ▲0.45% |
| 24-11-20 | 1,024.00 | ▼-5.37 | ▼-0.52% |
| 24-11-19 | 1,029.37 | ▼-19.97 | ▼-1.9% |
| 24-11-18 | 1,049.34 | ▲1.61 | ▲0.15% |
| 24-11-15 | 1,047.73 | ▲1.45 | ▲0.14% |
| 24-11-14 | 1,046.28 | ▲15.41 | ▲1.49% |
| 24-11-13 | 1,030.87 | ▼-5.47 | ▼-0.53% |
| 24-11-12 | 1,036.34 | ▼-2.92 | ▼-0.28% |
| 24-11-08 | 1,039.26 | ▲1.95 | ▲0.19% |
| 24-11-07 | 1,037.31 | ▲7.61 | ▲0.74% |
| 24-11-06 | 1,029.70 | ▲16.56 | ▲1.63% |
| 24-11-05 | 1,013.14 | ▲22.22 | ▲2.24% |
| 24-11-04 | 990.92 | ▲5.98 | ▲0.61% |
| 24-11-01 | 984.94 | ▲2.28 | ▲0.23% |
| 24-10-31 | 982.66 | ▲1.60 | ▲0.16% |
| 24-10-30 | 981.06 | ▼-2.45 | ▼-0.25% |
| 24-10-29 | 983.51 | ▼-2.82 | ▼-0.29% |
| 24-10-28 | 986.33 | ▲14.28 | ▲1.47% |
| 24-10-25 | 972.05 | ▼-12.72 | ▼-1.29% |
| 24-10-24 | 984.77 | ▼-3.55 | ▼-0.36% |
| 24-10-23 | 988.32 | ▼-13.46 | ▼-1.34% |
| 24-10-22 | 1,001.78 | ▲1.43 | ▲0.14% |
| 24-10-21 | 1,000.35 | ▼-6.72 | ▼-0.67% |
| 24-10-18 | 1,007.07 | ▲4.85 | ▲0.48% |
| 24-10-17 | 1,002.22 | ▼-12.91 | ▼-1.27% |
| 24-10-16 | 1,015.13 | ▲8.78 | ▲0.87% |
| 24-10-15 | 1,006.35 | ▲15.17 | ▲1.53% |
| 24-10-11 | 991.18 | ▲34.47 | ▲3.6% |
| 24-10-10 | 956.71 | ▼-1.35 | ▼-0.14% |
| 24-10-09 | 958.06 | ▲7.49 | ▲0.79% |
| 24-10-08 | 950.57 | ▲10.32 | ▲1.1% |
| 24-10-07 | 940.25 | ▼-8.29 | ▼-0.87% |
| 24-10-04 | 948.54 | ▼-3.51 | ▼-0.37% |
| 24-10-03 | 952.05 | ▼-2.80 | ▼-0.29% |
| 24-10-02 | 954.85 | ▲22.28 | ▲2.39% |
| 24-10-01 | 932.57 | ▼-17.85 | ▼-1.88% |
| 24-09-30 | 950.42 | ▲5.31 | ▲0.56% |
| 24-09-27 | 945.11 | ▼-0.61 | ▼-0.06% |
| 24-09-26 | 945.72 | ▲8.87 | ▲0.95% |
| 24-09-25 | 936.85 | ▼-4.04 | ▼-0.43% |
| 24-09-24 | 940.89 | ▲4.11 | ▲0.44% |
| 24-09-23 | 936.78 | ▲7.10 | ▲0.76% |
| 24-09-20 | 929.68 | ▼-5.07 | ▼-0.54% |
| 24-09-19 | 934.75 | ▲10.45 | ▲1.13% |
| 24-09-18 | 924.30 | ▲19.74 | ▲2.18% |
| 24-09-17 | 904.56 | ▲8.88 | ▲0.99% |
| 24-09-16 | 895.68 | ▲8.40 | ▲0.95% |
| 24-09-13 | 887.28 | ▲2.02 | ▲0.23% |
| 24-09-12 | 885.26 | ▲7.47 | ▲0.85% |
| 24-09-11 | 877.79 | ▼-5.57 | ▼-0.63% |
| 24-09-10 | 883.36 | ▲5.20 | ▲0.59% |
| 24-09-09 | 878.16 | ▲11.71 | ▲1.35% |
| 24-09-06 | 866.45 | ▼-7.90 | ▼-0.9% |
| 24-09-05 | 874.35 | ▼-12.98 | ▼-1.46% |
| 24-09-04 | 887.33 | ▲1.77 | ▲0.2% |
| 24-09-03 | 885.56 | ▼-17.07 | ▼-1.89% |
| 24-08-30 | 902.63 | ▲8.19 | ▲0.92% |
| 24-08-29 | 894.44 | ▲4.68 | ▲0.53% |
| 24-08-28 | 889.76 | ▲4.46 | ▲0.5% |
| 24-08-27 | 885.30 | ▲4.29 | ▲0.49% |
| 24-08-26 | 881.01 | ▼-2.08 | ▼-0.24% |
| 24-08-23 | 883.09 | ▲19.68 | ▲2.28% |
| 24-08-22 | 863.41 | ▲0.03 | ▲0% |
| 24-08-21 | 863.38 | ▲2.73 | ▲0.32% |
| 24-08-20 | 860.65 | ▼-8.51 | ▼-0.98% |
| 24-08-19 | 869.16 | ▼-1.89 | ▼-0.22% |
| 24-08-16 | 871.05 | ▲0.27 | ▲0.03% |
| 24-08-15 | 870.78 | ▲13.02 | ▲1.52% |
| 24-08-14 | 857.76 | ▲3.33 | ▲0.39% |
| 24-08-13 | 854.43 | ▲18.78 | ▲2.25% |
| 24-08-12 | 835.65 | ▼-21.35 | ▼-2.49% |
| 24-08-09 | 857.00 | ▲3.36 | ▲0.39% |
| 24-08-08 | 853.64 | ▲14.09 | ▲1.68% |
| 24-08-07 | 839.55 | ▼-0.95 | ▼-0.11% |
| 24-08-06 | 840.50 | ▲10.20 | ▲1.23% |
| 24-08-05 | 830.30 | ▼-15.16 | ▼-1.79% |
| 24-08-02 | 845.46 | ▼-19.51 | ▼-2.26% |
| 24-08-01 | 864.97 | ▼-11.58 | ▼-1.32% |
| 24-07-31 | 876.55 | ▲3.25 | ▲0.37% |
| 24-07-30 | 873.30 | ▲11.30 | ▲1.31% |
| 24-07-29 | 862.00 | ▲5.70 | ▲0.67% |
| 24-07-26 | 856.30 | ▲19.68 | ▲2.35% |
| 24-07-25 | 836.62 | ▲8.71 | ▲1.05% |
| 24-07-24 | 827.91 | ▼-15.79 | ▼-1.87% |
| 24-07-23 | 843.70 | ▲0.23 | ▲0.03% |
| 24-07-22 | 843.47 | ▲13.44 | ▲1.62% |
| 24-07-19 | 830.03 | ▲0.16 | ▲0.02% |
| 24-07-18 | 829.87 | ▼-10.93 | ▼-1.3% |
| 24-07-17 | 840.80 | ▼-4.33 | ▼-0.51% |
| 24-07-16 | 845.13 | ▲23.61 | ▲2.87% |
| 24-07-15 | 821.52 | ▼-6.39 | ▼-0.77% |
| 24-07-12 | 827.91 | ▲3.81 | ▲0.46% |
| 24-07-11 | 824.10 | ▲13.07 | ▲1.61% |
| 24-07-10 | 811.03 | ▲8.69 | ▲1.08% |
| 24-07-09 | 802.34 | ▲12.78 | ▲1.62% |
| 24-07-08 | 789.56 | ▼-1.62 | ▼-0.2% |
| 24-07-05 | 791.18 | ▲2.48 | ▲0.31% |
| 24-07-03 | 788.70 | ▼-0.48 | ▼-0.06% |
| 24-07-02 | 789.18 | ▲6.99 | ▲0.89% |
| 24-07-01 | 782.19 | ▼-5.45 | ▼-0.69% |
| 24-06-28 | 787.64 | ▲6.79 | ▲0.87% |
| 24-06-27 | 780.85 | ▼-6.88 | ▼-0.87% |
| 24-06-26 | 787.73 | ▼-7.13 | ▼-0.9% |
| 24-06-25 | 794.86 | ▼-4.34 | ▼-0.54% |
| 24-06-24 | 799.20 | ▲10.62 | ▲1.35% |
| 24-06-21 | 788.58 | ▲5.47 | ▲0.7% |
| 24-06-20 | 783.11 | ▼-0.54 | ▼-0.07% |
| 24-06-18 | 783.65 | ▲1.59 | ▲0.2% |
| 24-06-17 | 782.06 | ▲13.00 | ▲1.69% |
| 24-06-14 | 769.06 | ▼-1.68 | ▼-0.22% |
| 24-06-13 | 770.74 | ▼-0.75 | ▼-0.1% |
| 24-06-12 | 771.49 | ▲14.03 | ▲1.85% |
| 24-06-11 | 757.46 | ▼-8.28 | ▼-1.08% |
| 24-06-10 | 765.74 | ▼-3.15 | ▼-0.41% |
| 24-06-07 | 768.89 | ▼-8.67 | ▼-1.12% |
| 24-06-06 | 777.56 | ▼-10.60 | ▼-1.34% |
| 24-06-05 | 788.16 | ▲2.00 | ▲0.25% |
| 24-06-04 | 786.16 | ▲9.61 | ▲1.24% |
| 24-06-03 | 776.55 | ▲3.91 | ▲0.51% |
| 24-05-31 | 772.64 | ▲11.99 | ▲1.58% |
| 24-05-30 | 760.65 | ▲3.41 | ▲0.45% |
| 24-05-29 | 757.24 | ▼-13.08 | ▼-1.7% |
| 24-05-28 | 770.32 | ▼-11.21 | ▼-1.43% |
| 24-05-24 | 781.53 | ▼-3.37 | ▼-0.43% |
| 24-05-23 | 784.90 | ▼-13.41 | ▼-1.68% |
| 24-05-22 | 798.31 | ▼-7.46 | ▼-0.93% |
| 24-05-21 | 805.77 | ▲0.97 | ▲0.12% |
| 24-05-20 | 804.80 | ▼-7.19 | ▼-0.89% |
| 24-05-17 | 811.99 | ▲2.30 | ▲0.28% |
| 24-05-16 | 809.69 | ▼-6.25 | ▼-0.77% |
| 24-05-15 | 815.94 | ▲13.02 | ▲1.62% |
| 24-05-14 | 802.92 | ▲12.61 | ▲1.6% |
| 24-05-13 | 790.31 | ▼-7.21 | ▼-0.9% |
| 24-05-10 | 797.52 | ▲8.22 | ▲1.04% |
| 24-05-09 | 789.30 | ▲11.45 | ▲1.47% |
| 24-05-08 | 777.85 | ▼-3.54 | ▼-0.45% |
| 24-05-07 | 781.39 | ▲6.48 | ▲0.84% |
| 24-05-06 | 774.91 | ▲12.01 | ▲1.57% |
| 24-05-03 | 762.90 | ▲10.57 | ▲1.4% |
| 24-05-01 | 752.33 | ▼-2.92 | ▼-0.39% |
| 24-04-30 | 755.25 | ▼-5.27 | ▼-0.69% |
| 24-04-29 | 760.52 | ▼-1.91 | ▼-0.25% |
| 24-04-26 | 762.43 | ▲4.86 | ▲0.64% |
| 24-04-25 | 757.57 | ▼-7.15 | ▼-0.93% |
| 24-04-24 | 764.72 | ▼-1.48 | ▼-0.19% |
| 24-04-23 | 766.20 | ▲7.68 | ▲1.01% |
| 24-04-22 | 758.52 | ▲10.02 | ▲1.34% |
| 24-04-19 | 748.50 | ▲1.45 | ▲0.19% |
| 24-04-18 | 747.05 | ▼-7.26 | ▼-0.96% |