[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Broadridge Financial Solutions : ( BR:US )
236.69USD ▲ 5.18 (2.24%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 236.69 | ▲5.18 | ▲2.24% |
| 25-04-11 | 231.51 | ▲2.88 | ▲1.26% |
| 25-04-10 | 228.63 | ▼-3.84 | ▼-1.65% |
| 25-04-09 | 232.47 | ▲15.46 | ▲7.12% |
| 25-04-08 | 217.01 | ▼-8.17 | ▼-3.63% |
| 25-04-04 | 225.18 | ▼-14.63 | ▼-6.1% |
| 25-04-03 | 239.81 | ▼-6.87 | ▼-2.78% |
| 25-04-02 | 246.68 | ▲1.97 | ▲0.81% |
| 25-04-01 | 244.71 | ▲1.88 | ▲0.77% |
| 25-03-31 | 242.83 | ▲5.11 | ▲2.15% |
| 25-03-28 | 237.73 | ▼-1.49 | ▼-0.62% |
| 25-03-27 | 239.21 | ▲0.92 | ▲0.39% |
| 25-03-26 | 238.29 | ▲1.64 | ▲0.69% |
| 25-03-25 | 236.65 | ▲0.92 | ▲0.39% |
| 25-03-24 | 235.73 | ▲2.55 | ▲1.09% |
| 25-03-21 | 233.18 | ▼-0.78 | ▼-0.33% |
| 25-03-20 | 233.96 | ▼-1.41 | ▼-0.6% |
| 25-03-19 | 235.37 | ▲4.25 | ▲1.84% |
| 25-03-18 | 231.12 | ▼-0.08 | ▼-0.03% |
| 25-03-17 | 231.20 | ▲3.48 | ▲1.53% |
| 25-03-14 | 227.72 | ▲2.38 | ▲1.06% |
| 25-03-13 | 225.35 | ▲0.56 | ▲0.25% |
| 25-03-12 | 224.79 | ▼-1.75 | ▼-0.77% |
| 25-03-11 | 226.54 | ▼-5.18 | ▼-2.24% |
| 25-03-10 | 231.72 | ▼-9.64 | ▼-3.99% |
| 25-03-07 | 241.36 | ▲3.66 | ▲1.54% |
| 25-03-06 | 237.70 | ▼-4.84 | ▼-2% |
| 25-03-05 | 242.54 | ▲0.69 | ▲0.29% |
| 25-03-04 | 241.86 | ▼-2.88 | ▼-1.18% |
| 25-03-03 | 244.73 | ▲3.44 | ▲1.43% |
| 25-02-28 | 241.29 | ▲3.99 | ▲1.68% |
| 25-02-27 | 237.30 | ▲0.78 | ▲0.33% |
| 25-02-26 | 236.52 | ▼-0.26 | ▼-0.11% |
| 25-02-25 | 236.78 | ▲1.50 | ▲0.64% |
| 25-02-21 | 235.29 | ▼-0.85 | ▼-0.36% |
| 25-02-20 | 236.14 | ▼-2.63 | ▼-1.1% |
| 25-02-19 | 238.77 | ▼-0.23 | ▼-0.1% |
| 25-02-18 | 239.00 | ▼-1.34 | ▼-0.56% |
| 25-02-14 | 240.34 | ▼-2.31 | ▼-0.95% |
| 25-02-13 | 242.65 | ▲0.47 | ▲0.19% |
| 25-02-12 | 242.19 | ▲0.68 | ▲0.28% |
| 25-02-11 | 241.51 | ▼-0.88 | ▼-0.36% |
| 25-02-10 | 242.39 | ▲2.24 | ▲0.93% |
| 25-02-07 | 240.15 | ▲0.25 | ▲0.1% |
| 25-02-06 | 239.90 | ▼-0.26 | ▼-0.11% |
| 25-02-05 | 240.16 | ▼-0.54 | ▼-0.22% |
| 25-02-04 | 240.70 | ▲2.02 | ▲0.85% |
| 25-02-03 | 238.68 | ▲0.19 | ▲0.08% |
| 25-01-31 | 238.49 | ▼-0.61 | ▼-0.26% |
| 25-01-30 | 239.10 | ▲3.44 | ▲1.46% |
| 25-01-29 | 235.66 | ▼-2.26 | ▼-0.95% |
| 25-01-28 | 237.92 | ▼-1.66 | ▼-0.69% |
| 25-01-27 | 239.58 | ▲2.09 | ▲0.88% |
| 25-01-24 | 237.49 | ▲0.70 | ▲0.3% |
| 25-01-23 | 236.79 | ▲1.90 | ▲0.81% |
| 25-01-22 | 234.89 | ▲0.88 | ▲0.38% |
| 25-01-21 | 234.01 | ▲3.71 | ▲1.61% |
| 25-01-17 | 230.30 | ▼-0.91 | ▼-0.39% |
| 25-01-16 | 231.21 | ▲2.99 | ▲1.31% |
| 25-01-15 | 228.22 | ▲1.07 | ▲0.47% |
| 25-01-14 | 227.15 | ▲2.02 | ▲0.9% |
| 25-01-13 | 225.14 | ▲3.45 | ▲1.56% |
| 25-01-10 | 221.68 | ▼-7.76 | ▼-3.38% |
| 25-01-08 | 229.45 | ▲2.94 | ▲1.3% |
| 25-01-07 | 226.51 | ▲0.98 | ▲0.43% |
| 25-01-06 | 225.52 | ▼-3.72 | ▼-1.62% |
| 25-01-03 | 229.24 | ▲2.37 | ▲1.04% |
| 25-01-02 | 226.87 | ▲0.80 | ▲0.35% |
| 24-12-31 | 226.07 | ▲0.36 | ▲0.16% |
| 24-12-30 | 225.71 | ▼-0.70 | ▼-0.31% |
| 24-12-27 | 226.41 | ▼-1.53 | ▼-0.67% |
| 24-12-26 | 227.94 | ▲0.60 | ▲0.26% |
| 24-12-24 | 227.34 | ▲2.67 | ▲1.19% |
| 24-12-23 | 224.67 | ▼-0.78 | ▼-0.35% |
| 24-12-20 | 225.45 | ▲0.79 | ▲0.35% |
| 24-12-19 | 224.66 | ▲1.38 | ▲0.62% |
| 24-12-18 | 223.29 | ▼-6.44 | ▼-2.8% |
| 24-12-17 | 229.73 | ▼-2.08 | ▼-0.9% |
| 24-12-16 | 231.81 | ▼-1.61 | ▼-0.69% |
| 24-12-13 | 233.42 | ▼-2.53 | ▼-1.07% |
| 24-12-12 | 235.95 | ▲0.40 | ▲0.17% |
| 24-12-11 | 235.55 | ▼-0.12 | ▼-0.05% |
| 24-12-10 | 235.67 | ▲2.14 | ▲0.92% |
| 24-12-09 | 233.53 | ▼-1.98 | ▼-0.84% |
| 24-12-06 | 235.51 | ▼-0.47 | ▼-0.2% |
| 24-12-05 | 235.98 | ▲3.30 | ▲1.42% |
| 24-12-04 | 232.68 | ▲0.19 | ▲0.08% |
| 24-12-03 | 232.49 | ▼-1.33 | ▼-0.57% |
| 24-12-02 | 233.82 | ▼-2.20 | ▼-0.93% |
| 24-11-29 | 236.02 | ▲0.38 | ▲0.16% |
| 24-11-27 | 235.64 | ▼-0.56 | ▼-0.24% |
| 24-11-26 | 236.20 | ▲3.30 | ▲1.42% |
| 24-11-25 | 232.90 | ▲2.72 | ▲1.18% |
| 24-11-22 | 230.18 | ▲3.18 | ▲1.4% |
| 24-11-21 | 227.00 | ▲1.57 | ▲0.7% |
| 24-11-20 | 225.43 | ▲0.43 | ▲0.19% |
| 24-11-19 | 225.00 | ▼-1.95 | ▼-0.86% |
| 24-11-18 | 226.95 | ▼-0.64 | ▼-0.28% |
| 24-11-15 | 227.59 | ▲0.01 | ▲0% |
| 24-11-14 | 227.58 | ▼-1.26 | ▼-0.55% |
| 24-11-13 | 228.83 | ▲2.17 | ▲0.96% |
| 24-11-12 | 226.66 | ▲1.21 | ▲0.54% |
| 24-11-08 | 225.45 | ▲4.03 | ▲1.82% |
| 24-11-07 | 221.42 | ▲2.49 | ▲1.14% |
| 24-11-06 | 218.93 | ▲0.71 | ▲0.33% |
| 24-11-05 | 218.22 | ▲8.80 | ▲4.2% |
| 24-11-04 | 209.42 | ▼-0.66 | ▼-0.31% |
| 24-11-01 | 210.08 | ▼-1.42 | ▼-0.67% |
| 24-10-31 | 211.51 | ▼-0.93 | ▼-0.44% |
| 24-10-30 | 212.43 | ▼-0.42 | ▼-0.2% |
| 24-10-29 | 212.86 | ▼-0.88 | ▼-0.41% |
| 24-10-28 | 213.73 | ▼-0.18 | ▼-0.08% |
| 24-10-25 | 213.91 | ▼-3.04 | ▼-1.4% |
| 24-10-24 | 216.95 | ▲0.64 | ▲0.3% |
| 24-10-23 | 216.31 | ▼-0.68 | ▼-0.31% |
| 24-10-22 | 216.99 | ▼-1.85 | ▼-0.85% |
| 24-10-21 | 218.84 | ▼-0.49 | ▼-0.22% |
| 24-10-18 | 219.33 | ▲1.48 | ▲0.68% |
| 24-10-17 | 217.85 | ▼-1.23 | ▼-0.56% |
| 24-10-16 | 219.08 | ▼-2.66 | ▼-1.2% |
| 24-10-15 | 221.74 | ▲0.89 | ▲0.4% |
| 24-10-11 | 220.86 | ▲3.82 | ▲1.76% |
| 24-10-10 | 217.04 | ▼-2.72 | ▼-1.24% |
| 24-10-09 | 219.75 | ▲2.87 | ▲1.32% |
| 24-10-08 | 216.88 | ▲1.70 | ▲0.79% |
| 24-10-07 | 215.18 | ▼-0.42 | ▼-0.19% |
| 24-10-04 | 215.60 | ▲0.59 | ▲0.27% |
| 24-10-03 | 215.00 | ▲1.36 | ▲0.64% |
| 24-10-02 | 213.64 | ▼-0.91 | ▼-0.42% |
| 24-10-01 | 214.55 | ▼-0.45 | ▼-0.21% |
| 24-09-30 | 215.00 | ▲2.94 | ▲1.39% |
| 24-09-27 | 212.06 | ▲0.22 | ▲0.1% |
| 24-09-26 | 211.84 | ▲3.59 | ▲1.72% |
| 24-09-25 | 208.25 | ▼-2.20 | ▼-1.05% |
| 24-09-24 | 210.45 | ▼-0.01 | ▼-0% |
| 24-09-23 | 210.46 | ▲2.43 | ▲1.17% |
| 24-09-20 | 208.03 | ▼-0.57 | ▼-0.27% |
| 24-09-19 | 208.60 | ▼-0.18 | ▼-0.09% |
| 24-09-18 | 208.78 | ▼-2.06 | ▼-0.98% |
| 24-09-17 | 210.84 | ▼-0.85 | ▼-0.4% |
| 24-09-16 | 211.69 | ▼-0.10 | ▼-0.05% |
| 24-09-13 | 211.79 | ▲0.88 | ▲0.42% |
| 24-09-12 | 210.91 | ▼-0.36 | ▼-0.17% |
| 24-09-11 | 211.27 | ▼-2.70 | ▼-1.26% |
| 24-09-10 | 213.97 | ▲3.43 | ▲1.63% |
| 24-09-09 | 210.54 | ▲2.66 | ▲1.28% |
| 24-09-06 | 207.88 | ▼-2.51 | ▼-1.19% |
| 24-09-05 | 210.39 | ▼-1.81 | ▼-0.85% |
| 24-09-04 | 212.20 | ▲0.93 | ▲0.44% |
| 24-09-03 | 211.27 | ▼-1.19 | ▼-0.56% |
| 24-08-30 | 212.46 | ▲0.65 | ▲0.31% |
| 24-08-29 | 211.81 | ▲0.27 | ▲0.13% |
| 24-08-28 | 211.54 | ▲1.36 | ▲0.65% |
| 24-08-27 | 210.18 | ▲0.97 | ▲0.46% |
| 24-08-26 | 209.21 | ▲0.30 | ▲0.14% |
| 24-08-23 | 208.91 | ▼-1.27 | ▼-0.6% |
| 24-08-22 | 210.18 | ▼-0.91 | ▼-0.43% |
| 24-08-21 | 211.09 | ▲2.30 | ▲1.1% |
| 24-08-20 | 208.80 | ▼-0.19 | ▼-0.09% |
| 24-08-19 | 208.98 | ▲0.29 | ▲0.14% |
| 24-08-16 | 208.69 | ▼-0.09 | ▼-0.04% |
| 24-08-15 | 208.78 | ▼-0.90 | ▼-0.43% |
| 24-08-14 | 209.68 | ▲0.13 | ▲0.06% |
| 24-08-13 | 209.55 | ▼-1.50 | ▼-0.71% |
| 24-08-12 | 211.05 | ▼-3.17 | ▼-1.48% |
| 24-08-09 | 214.22 | ▼-1.56 | ▼-0.72% |
| 24-08-08 | 215.78 | ▲3.55 | ▲1.67% |
| 24-08-07 | 212.23 | ▼-6.16 | ▼-2.82% |
| 24-08-06 | 218.39 | ▲9.52 | ▲4.56% |
| 24-08-05 | 208.87 | ▼-6.94 | ▼-3.22% |
| 24-08-02 | 215.81 | ▲1.00 | ▲0.47% |
| 24-08-01 | 214.81 | ▲0.88 | ▲0.41% |
| 24-07-31 | 213.93 | ▼-1.43 | ▼-0.66% |
| 24-07-30 | 215.36 | ▲4.46 | ▲2.11% |
| 24-07-29 | 210.90 | ▼-1.38 | ▼-0.65% |
| 24-07-26 | 212.28 | ▲4.25 | ▲2.04% |
| 24-07-25 | 208.03 | ▲5.03 | ▲2.48% |
| 24-07-24 | 203.00 | ▼-2.76 | ▼-1.34% |
| 24-07-23 | 205.76 | ▲1.28 | ▲0.63% |
| 24-07-22 | 204.48 | ▲2.92 | ▲1.45% |
| 24-07-19 | 201.56 | ▼-3.39 | ▼-1.65% |
| 24-07-18 | 204.95 | ▼-3.09 | ▼-1.49% |
| 24-07-17 | 208.04 | ▼-1.92 | ▼-0.91% |
| 24-07-16 | 209.96 | ▲1.90 | ▲0.91% |
| 24-07-15 | 208.06 | ▲2.67 | ▲1.3% |
| 24-07-12 | 205.39 | ▲1.76 | ▲0.86% |
| 24-07-11 | 203.63 | ▲3.31 | ▲1.65% |
| 24-07-10 | 200.32 | ▲0.26 | ▲0.13% |
| 24-07-09 | 200.06 | ▼-1.54 | ▼-0.76% |
| 24-07-08 | 201.60 | ▼-0.48 | ▼-0.24% |
| 24-07-05 | 202.08 | ▲2.58 | ▲1.29% |
| 24-07-03 | 199.50 | ▲1.18 | ▲0.59% |
| 24-07-02 | 198.32 | ▲1.70 | ▲0.86% |
| 24-07-01 | 196.62 | ▼-0.36 | ▼-0.18% |
| 24-06-28 | 196.98 | ▼-2.13 | ▼-1.07% |
| 24-06-27 | 199.11 | ▼-1.15 | ▼-0.57% |
| 24-06-26 | 200.26 | ▼-0.09 | ▼-0.04% |
| 24-06-25 | 200.35 | ▼-1.47 | ▼-0.73% |
| 24-06-24 | 201.82 | ▲0.78 | ▲0.39% |
| 24-06-21 | 201.04 | ▲0.81 | ▲0.4% |
| 24-06-20 | 200.23 | ▲0.86 | ▲0.43% |
| 24-06-18 | 199.37 | ▲1.89 | ▲0.96% |
| 24-06-17 | 197.48 | ▲2.46 | ▲1.26% |
| 24-06-14 | 195.02 | ▼-1.46 | ▼-0.74% |
| 24-06-13 | 196.48 | ▼-0.64 | ▼-0.32% |
| 24-06-12 | 197.12 | ▲0.47 | ▲0.24% |
| 24-06-11 | 196.65 | ▲0.02 | ▲0.01% |
| 24-06-10 | 196.63 | ▼-1.49 | ▼-0.75% |
| 24-06-07 | 198.12 | ▲0.39 | ▲0.2% |
| 24-06-06 | 197.73 | ▼-0.21 | ▼-0.11% |
| 24-06-05 | 197.94 | ▼-2.15 | ▼-1.07% |
| 24-06-04 | 200.09 | ▲0.75 | ▲0.38% |
| 24-06-03 | 199.34 | ▼-1.69 | ▼-0.84% |
| 24-05-31 | 201.02 | ▲5.41 | ▲2.77% |
| 24-05-30 | 195.61 | ▲1.35 | ▲0.69% |
| 24-05-29 | 194.26 | ▼-2.14 | ▼-1.09% |
| 24-05-28 | 196.40 | ▼-4.35 | ▼-2.17% |
| 24-05-24 | 200.75 | ▼-0.99 | ▼-0.49% |
| 24-05-23 | 201.74 | ▼-2.14 | ▼-1.05% |
| 24-05-22 | 203.88 | ▲3.77 | ▲1.88% |
| 24-05-21 | 200.11 | ▼-0.51 | ▼-0.25% |
| 24-05-20 | 200.62 | ▼-3.00 | ▼-1.47% |
| 24-05-17 | 203.62 | ▼-1.00 | ▼-0.49% |
| 24-05-16 | 204.62 | ▲2.27 | ▲1.12% |
| 24-05-15 | 202.35 | ▲2.27 | ▲1.13% |
| 24-05-14 | 200.08 | ▲2.27 | ▲1.15% |
| 24-05-13 | 197.81 | ▲1.69 | ▲0.86% |
| 24-05-10 | 196.12 | ▲2.78 | ▲1.44% |
| 24-05-09 | 193.34 | ▲2.66 | ▲1.4% |
| 24-05-08 | 190.68 | ▼-10.74 | ▼-5.33% |
| 24-05-07 | 201.42 | ▲0.98 | ▲0.49% |
| 24-05-06 | 200.44 | ▲1.61 | ▲0.81% |
| 24-05-03 | 198.83 | ▲5.01 | ▲2.58% |
| 24-05-01 | 193.82 | ▲0.40 | ▲0.21% |
| 24-04-30 | 193.42 | ▼-2.68 | ▼-1.37% |
| 24-04-29 | 196.10 | ▲1.70 | ▲0.87% |
| 24-04-26 | 194.40 | ▼-1.22 | ▼-0.62% |
| 24-04-25 | 195.62 | ▲0.34 | ▲0.17% |
| 24-04-24 | 195.28 | ▼-0.61 | ▼-0.31% |
| 24-04-23 | 195.89 | ▲1.82 | ▲0.94% |
| 24-04-22 | 194.07 | ▲0.70 | ▲0.36% |
| 24-04-19 | 193.36 | ▲0.48 | ▲0.25% |
| 24-04-18 | 192.89 | ▼-0.58 | ▼-0.3% |
| 24-04-17 | 193.47 | ▼-0.25 | ▼-0.13% |
| 24-04-16 | 193.71 | ▼-2.14 | ▼-1.09% |