[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Blackstone : ( BX:US )
130.42USD ▲ 3.25 (2.56%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 130.42 | ▲3.25 | ▲2.56% |
| 25-04-11 | 127.17 | ▲0.11 | ▲0.09% |
| 25-04-10 | 127.06 | ▼-10.43 | ▼-7.59% |
| 25-04-09 | 137.49 | ▲17.43 | ▲14.52% |
| 25-04-08 | 120.06 | ▼-4.62 | ▼-3.71% |
| 25-04-04 | 124.68 | ▼-8.44 | ▼-6.34% |
| 25-04-03 | 133.12 | ▼-14.69 | ▼-9.94% |
| 25-04-02 | 147.80 | ▲5.03 | ▲3.52% |
| 25-04-01 | 142.77 | ▲2.92 | ▲2.09% |
| 25-03-31 | 139.85 | ▲1.50 | ▲1.08% |
| 25-03-28 | 138.36 | ▼-6.49 | ▼-4.48% |
| 25-03-27 | 144.85 | ▼-1.94 | ▼-1.32% |
| 25-03-26 | 146.79 | ▼-4.51 | ▼-2.98% |
| 25-03-25 | 151.30 | ▼-0.85 | ▼-0.56% |
| 25-03-24 | 152.15 | ▲3.47 | ▲2.33% |
| 25-03-21 | 148.68 | ▼-0.03 | ▼-0.02% |
| 25-03-20 | 148.71 | ▼-0.95 | ▼-0.63% |
| 25-03-19 | 149.66 | ▲3.44 | ▲2.35% |
| 25-03-18 | 146.22 | ▼-1.44 | ▼-0.98% |
| 25-03-17 | 147.66 | ▲6.66 | ▲4.72% |
| 25-03-14 | 141.00 | ▲4.54 | ▲3.33% |
| 25-03-13 | 136.47 | ▼-3.95 | ▼-2.81% |
| 25-03-12 | 140.42 | ▲2.38 | ▲1.72% |
| 25-03-11 | 138.04 | ▼-1.26 | ▼-0.9% |
| 25-03-10 | 139.30 | ▼-5.83 | ▼-4.02% |
| 25-03-07 | 145.13 | ▼-0.59 | ▼-0.4% |
| 25-03-06 | 145.73 | ▼-6.32 | ▼-4.16% |
| 25-03-05 | 152.05 | ▲1.45 | ▲0.96% |
| 25-03-04 | 150.59 | ▼-7.78 | ▼-4.91% |
| 25-03-03 | 158.37 | ▼-2.54 | ▼-1.58% |
| 25-02-28 | 160.91 | ▲3.41 | ▲2.17% |
| 25-02-27 | 157.50 | ▼-1.78 | ▼-1.12% |
| 25-02-26 | 159.28 | ▲2.05 | ▲1.3% |
| 25-02-25 | 157.23 | ▼-0.94 | ▼-0.59% |
| 25-02-21 | 158.17 | ▼-5.64 | ▼-3.44% |
| 25-02-20 | 163.81 | ▼-3.01 | ▼-1.8% |
| 25-02-19 | 166.82 | ▲0.27 | ▲0.16% |
| 25-02-18 | 166.55 | ▲1.49 | ▲0.9% |
| 25-02-14 | 165.07 | ▲4.59 | ▲2.86% |
| 25-02-13 | 160.48 | ▼-0.27 | ▼-0.17% |
| 25-02-12 | 160.75 | ▼-4.05 | ▼-2.46% |
| 25-02-11 | 164.80 | ▼-3.69 | ▼-2.19% |
| 25-02-10 | 168.49 | ▼-1.51 | ▼-0.89% |
| 25-02-07 | 170.00 | ▼-4.39 | ▼-2.52% |
| 25-02-06 | 174.39 | ▼-0.62 | ▼-0.35% |
| 25-02-05 | 175.01 | ▲4.19 | ▲2.45% |
| 25-02-04 | 170.82 | ▼-2.92 | ▼-1.68% |
| 25-02-03 | 173.74 | ▼-3.19 | ▼-1.8% |
| 25-01-31 | 176.93 | ▼-0.83 | ▼-0.47% |
| 25-01-30 | 177.76 | ▼-7.97 | ▼-4.29% |
| 25-01-29 | 185.73 | ▲0.08 | ▲0.04% |
| 25-01-28 | 185.65 | ▲3.01 | ▲1.65% |
| 25-01-27 | 182.64 | ▼-4.14 | ▼-2.22% |
| 25-01-24 | 186.78 | ▲1.22 | ▲0.66% |
| 25-01-23 | 185.56 | ▲2.87 | ▲1.57% |
| 25-01-22 | 182.69 | ▲0.94 | ▲0.52% |
| 25-01-21 | 181.75 | ▲1.85 | ▲1.03% |
| 25-01-17 | 179.90 | ▲3.25 | ▲1.84% |
| 25-01-16 | 176.65 | ▲1.57 | ▲0.9% |
| 25-01-15 | 175.08 | ▲5.86 | ▲3.46% |
| 25-01-14 | 169.22 | ▲3.44 | ▲2.08% |
| 25-01-13 | 165.78 | ▲0.80 | ▲0.48% |
| 25-01-10 | 164.98 | ▼-9.05 | ▼-5.2% |
| 25-01-08 | 174.03 | ▲2.76 | ▲1.61% |
| 25-01-07 | 171.27 | ▼-3.56 | ▼-2.04% |
| 25-01-06 | 174.83 | ▼-0.26 | ▼-0.15% |
| 25-01-03 | 175.09 | ▲1.44 | ▲0.83% |
| 25-01-02 | 173.65 | ▲1.45 | ▲0.84% |
| 24-12-31 | 172.20 | ▲0.11 | ▲0.06% |
| 24-12-30 | 172.09 | ▼-1.82 | ▼-1.05% |
| 24-12-27 | 173.90 | ▼-2.69 | ▼-1.52% |
| 24-12-26 | 176.59 | ▲0.90 | ▲0.51% |
| 24-12-24 | 175.69 | ▲3.47 | ▲2.01% |
| 24-12-23 | 172.22 | ▲1.99 | ▲1.17% |
| 24-12-20 | 170.23 | ▲1.33 | ▲0.79% |
| 24-12-19 | 168.90 | ▼-3.16 | ▼-1.84% |
| 24-12-18 | 172.06 | ▼-11.16 | ▼-6.09% |
| 24-12-17 | 183.22 | ▼-4.98 | ▼-2.65% |
| 24-12-16 | 188.20 | ▼-0.32 | ▼-0.17% |
| 24-12-13 | 188.52 | ▼-1.53 | ▼-0.81% |
| 24-12-12 | 190.05 | ▼-2.41 | ▼-1.25% |
| 24-12-11 | 192.46 | ▲2.64 | ▲1.39% |
| 24-12-10 | 189.82 | ▲4.83 | ▲2.61% |
| 24-12-09 | 184.99 | ▼-2.19 | ▼-1.17% |
| 24-12-06 | 187.18 | ▼-0.16 | ▼-0.09% |
| 24-12-05 | 187.34 | ▲1.66 | ▲0.89% |
| 24-12-04 | 185.68 | ▼-0.40 | ▼-0.21% |
| 24-12-03 | 186.08 | ▼-0.92 | ▼-0.49% |
| 24-12-02 | 187.00 | ▼-4.09 | ▼-2.14% |
| 24-11-29 | 191.09 | ▲2.06 | ▲1.09% |
| 24-11-27 | 189.03 | ▼-2.69 | ▼-1.4% |
| 24-11-26 | 191.73 | ▼-1.97 | ▼-1.02% |
| 24-11-25 | 193.69 | ▼-5.66 | ▼-2.84% |
| 24-11-22 | 199.35 | ▲5.16 | ▲2.66% |
| 24-11-21 | 194.19 | ▲9.24 | ▲5% |
| 24-11-20 | 184.95 | ▼-0.01 | ▼-0.01% |
| 24-11-19 | 184.96 | ▲2.14 | ▲1.17% |
| 24-11-18 | 182.82 | ▲1.42 | ▲0.78% |
| 24-11-15 | 181.40 | ▲0.34 | ▲0.19% |
| 24-11-14 | 181.06 | ▼-0.31 | ▼-0.17% |
| 24-11-13 | 181.37 | ▲0.78 | ▲0.43% |
| 24-11-12 | 180.59 | ▼-2.35 | ▼-1.28% |
| 24-11-11 | 182.94 | ▲5.41 | ▲3.05% |
| 24-11-08 | 177.53 | ▲1.34 | ▲0.76% |
| 24-11-07 | 176.19 | ▲0.20 | ▲0.11% |
| 24-11-06 | 175.99 | ▲6.53 | ▲3.85% |
| 24-11-05 | 169.46 | ▲2.69 | ▲1.61% |
| 24-11-04 | 166.77 | ▼-1.28 | ▼-0.76% |
| 24-11-01 | 168.05 | ▲0.02 | ▲0.01% |
| 24-10-31 | 168.03 | ▼-3.68 | ▼-2.14% |
| 24-10-30 | 171.71 | ▲2.04 | ▲1.2% |
| 24-10-29 | 169.67 | ▼-0.37 | ▼-0.22% |
| 24-10-28 | 170.04 | ▲2.81 | ▲1.68% |
| 24-10-25 | 167.23 | ▼-2.45 | ▼-1.44% |
| 24-10-24 | 169.68 | ▲2.91 | ▲1.74% |
| 24-10-23 | 166.77 | ▼-1.76 | ▼-1.04% |
| 24-10-22 | 168.53 | ▼-2.03 | ▼-1.19% |
| 24-10-21 | 170.56 | ▼-1.98 | ▼-1.15% |
| 24-10-18 | 172.55 | ▲2.79 | ▲1.64% |
| 24-10-17 | 169.76 | ▲10.06 | ▲6.3% |
| 24-10-16 | 159.70 | ▲3.47 | ▲2.22% |
| 24-10-15 | 156.23 | ▲0.72 | ▲0.46% |
| 24-10-14 | 155.51 | ▲2.34 | ▲1.53% |
| 24-10-11 | 153.17 | ▲4.06 | ▲2.72% |
| 24-10-10 | 149.11 | ▲0.62 | ▲0.42% |
| 24-10-09 | 148.49 | ▼-1.16 | ▼-0.78% |
| 24-10-08 | 149.65 | ▲0.67 | ▲0.45% |
| 24-10-07 | 148.98 | ▼-2.96 | ▼-1.95% |
| 24-10-04 | 151.94 | ▲0.70 | ▲0.46% |
| 24-10-03 | 151.24 | ▼-1.01 | ▼-0.66% |
| 24-10-02 | 152.25 | ▲0.46 | ▲0.3% |
| 24-10-01 | 151.79 | ▼-1.46 | ▼-0.95% |
| 24-09-30 | 153.25 | ▼-1.72 | ▼-1.11% |
| 24-09-27 | 154.97 | ▲1.34 | ▲0.87% |
| 24-09-26 | 153.63 | ▲0.71 | ▲0.46% |
| 24-09-25 | 152.92 | ▼-4.63 | ▼-2.94% |
| 24-09-24 | 157.55 | ▲0.46 | ▲0.29% |
| 24-09-23 | 157.10 | ▼-0.88 | ▼-0.56% |
| 24-09-20 | 157.97 | ▼-1.54 | ▼-0.97% |
| 24-09-19 | 159.51 | ▲4.41 | ▲2.84% |
| 24-09-18 | 155.10 | ▼-0.04 | ▼-0.03% |
| 24-09-17 | 155.14 | ▲0.20 | ▲0.13% |
| 24-09-16 | 154.94 | ▲3.56 | ▲2.35% |
| 24-09-13 | 151.38 | ▲4.88 | ▲3.33% |
| 24-09-12 | 146.50 | ▲3.16 | ▲2.2% |
| 24-09-11 | 143.33 | ▲1.24 | ▲0.87% |
| 24-09-10 | 142.09 | ▲2.36 | ▲1.69% |
| 24-09-09 | 139.73 | ▲2.69 | ▲1.96% |
| 24-09-06 | 137.05 | ▼-0.99 | ▼-0.72% |
| 24-09-05 | 138.03 | -0.00 | -0% |
| 24-09-04 | 138.03 | ▲0.02 | ▲0.01% |
| 24-09-03 | 138.01 | ▼-4.37 | ▼-3.07% |
| 24-08-30 | 142.38 | ▲1.93 | ▲1.37% |
| 24-08-29 | 140.45 | ▲0.27 | ▲0.19% |
| 24-08-28 | 140.18 | ▼-1.07 | ▼-0.76% |
| 24-08-27 | 141.24 | ▼-0.63 | ▼-0.44% |
| 24-08-26 | 141.87 | ▲2.45 | ▲1.76% |
| 24-08-23 | 139.42 | ▲4.93 | ▲3.67% |
| 24-08-22 | 134.49 | ▼-0.28 | ▼-0.21% |
| 24-08-21 | 134.77 | ▲1.90 | ▲1.43% |
| 24-08-20 | 132.87 | ▼-1.62 | ▼-1.2% |
| 24-08-19 | 134.49 | ▲0.43 | ▲0.32% |
| 24-08-16 | 134.06 | ▼-1.98 | ▼-1.46% |
| 24-08-15 | 136.05 | ▼-0.18 | ▼-0.13% |
| 24-08-14 | 136.22 | ▲2.88 | ▲2.16% |
| 24-08-13 | 133.34 | ▲4.35 | ▲3.37% |
| 24-08-12 | 129.00 | ▼-2.00 | ▼-1.53% |
| 24-08-09 | 130.99 | ▲0.46 | ▲0.35% |
| 24-08-08 | 130.53 | ▲2.94 | ▲2.3% |
| 24-08-07 | 127.59 | ▼-2.60 | ▼-2% |
| 24-08-06 | 130.19 | ▲0.63 | ▲0.49% |
| 24-08-05 | 129.56 | ▼-3.49 | ▼-2.62% |
| 24-08-02 | 133.05 | ▼-3.72 | ▼-2.72% |
| 24-08-01 | 136.78 | ▼-5.29 | ▼-3.72% |
| 24-07-31 | 142.07 | ▲0.51 | ▲0.36% |
| 24-07-30 | 141.56 | ▲0.55 | ▲0.39% |
| 24-07-29 | 141.01 | ▼-0.91 | ▼-0.64% |
| 24-07-26 | 141.92 | ▲1.79 | ▲1.28% |
| 24-07-25 | 140.12 | ▲2.51 | ▲1.82% |
| 24-07-24 | 137.61 | ▼-5.72 | ▼-3.99% |
| 24-07-23 | 143.33 | ▲2.11 | ▲1.49% |
| 24-07-22 | 141.23 | ▲2.63 | ▲1.9% |
| 24-07-19 | 138.59 | ▲1.91 | ▲1.4% |
| 24-07-18 | 136.68 | ▲1.66 | ▲1.23% |
| 24-07-17 | 135.02 | ▼-2.11 | ▼-1.54% |
| 24-07-16 | 137.13 | ▲5.00 | ▲3.78% |
| 24-07-15 | 132.14 | ▲2.91 | ▲2.25% |
| 24-07-12 | 129.22 | ▲2.64 | ▲2.09% |
| 24-07-11 | 126.58 | ▲2.35 | ▲1.89% |
| 24-07-10 | 124.23 | ▲2.88 | ▲2.37% |
| 24-07-09 | 121.36 | ▲0.52 | ▲0.43% |
| 24-07-08 | 120.84 | ▼-1.84 | ▼-1.5% |
| 24-07-05 | 122.68 | ▼-0.72 | ▼-0.58% |
| 24-07-03 | 123.40 | ▲0.12 | ▲0.1% |
| 24-07-02 | 123.28 | ▲1.06 | ▲0.87% |
| 24-07-01 | 122.22 | ▼-1.62 | ▼-1.31% |
| 24-06-28 | 123.84 | ▼-0.29 | ▼-0.23% |
| 24-06-27 | 124.12 | ▼-0.34 | ▼-0.27% |
| 24-06-26 | 124.46 | ▼-0.11 | ▼-0.09% |
| 24-06-25 | 124.57 | ▼-0.74 | ▼-0.59% |
| 24-06-24 | 125.31 | ▲1.22 | ▲0.98% |
| 24-06-21 | 124.09 | ▼-0.63 | ▼-0.51% |
| 24-06-20 | 124.72 | ▲2.00 | ▲1.63% |
| 24-06-18 | 122.72 | ▲0.52 | ▲0.43% |
| 24-06-17 | 122.20 | ▲0.92 | ▲0.76% |
| 24-06-14 | 121.28 | ▼-1.04 | ▼-0.85% |
| 24-06-13 | 122.32 | ▼-1.24 | ▼-1% |
| 24-06-12 | 123.56 | ▲4.60 | ▲3.87% |
| 24-06-11 | 118.96 | ▼-0.81 | ▼-0.68% |
| 24-06-10 | 119.77 | ▲2.02 | ▲1.72% |
| 24-06-07 | 117.76 | ▼-1.30 | ▼-1.09% |
| 24-06-06 | 119.05 | ▼-2.56 | ▼-2.11% |
| 24-06-05 | 121.61 | ▲2.46 | ▲2.06% |
| 24-06-04 | 119.15 | ▲0.01 | ▲0.01% |
| 24-06-03 | 119.14 | ▼-1.31 | ▼-1.09% |
| 24-05-31 | 120.45 | ▲1.23 | ▲1.03% |
| 24-05-30 | 119.22 | ▲3.06 | ▲2.63% |
| 24-05-29 | 116.16 | ▼-4.75 | ▼-3.93% |
| 24-05-28 | 120.91 | ▼-2.78 | ▼-2.25% |
| 24-05-24 | 123.69 | ▲0.53 | ▲0.43% |
| 24-05-23 | 123.16 | ▼-3.47 | ▼-2.74% |
| 24-05-22 | 126.63 | ▼-1.29 | ▼-1.01% |
| 24-05-21 | 127.92 | ▲2.29 | ▲1.82% |
| 24-05-20 | 125.63 | ▼-0.10 | ▼-0.08% |
| 24-05-17 | 125.73 | ▼-2.33 | ▼-1.82% |
| 24-05-16 | 128.06 | ▼-3.22 | ▼-2.45% |
| 24-05-15 | 131.28 | ▲5.30 | ▲4.21% |
| 24-05-14 | 125.98 | ▲3.80 | ▲3.11% |
| 24-05-13 | 122.18 | ▼-1.94 | ▼-1.56% |
| 24-05-10 | 124.12 | ▲1.32 | ▲1.07% |
| 24-05-09 | 122.80 | ▲2.71 | ▲2.26% |
| 24-05-08 | 120.10 | ▼-1.67 | ▼-1.37% |
| 24-05-07 | 121.76 | ▲0.51 | ▲0.42% |
| 24-05-06 | 121.25 | ▲3.28 | ▲2.78% |
| 24-05-03 | 117.97 | ▲0.38 | ▲0.32% |
| 24-05-01 | 117.59 | ▲0.95 | ▲0.81% |
| 24-04-30 | 116.64 | ▼-3.93 | ▼-3.26% |
| 24-04-29 | 120.57 | ▼-1.90 | ▼-1.55% |
| 24-04-26 | 122.47 | ▼-1.13 | ▼-0.91% |
| 24-04-25 | 123.60 | ▼-0.36 | ▼-0.29% |
| 24-04-24 | 123.96 | ▼-0.03 | ▼-0.02% |
| 24-04-23 | 123.99 | ▲2.08 | ▲1.71% |
| 24-04-22 | 121.91 | ▲3.64 | ▲3.08% |
| 24-04-19 | 118.27 | ▼-1.97 | ▼-1.64% |
| 24-04-18 | 120.24 | ▼-3.43 | ▼-2.77% |
| 24-04-17 | 123.66 | ▲1.58 | ▲1.29% |
| 24-04-16 | 122.08 | ▲0.81 | ▲0.67% |