[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Cheesecake Factory : ( CAKE:US )
46.99USD ▲ 0.91 (1.97%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 46.99 | ▲0.91 | ▲1.97% |
| 25-04-11 | 46.08 | ▲0.77 | ▲1.7% |
| 25-04-10 | 45.31 | ▼-2.45 | ▼-5.13% |
| 25-04-09 | 47.76 | ▲3.53 | ▲7.98% |
| 25-04-08 | 44.23 | ▼-0.17 | ▼-0.38% |
| 25-04-07 | 44.40 | ▼-1.28 | ▼-2.8% |
| 25-04-04 | 45.68 | ▼-1.11 | ▼-2.37% |
| 25-04-03 | 46.79 | ▼-4.86 | ▼-9.41% |
| 25-04-02 | 51.65 | ▲0.79 | ▲1.55% |
| 25-04-01 | 50.86 | ▲2.20 | ▲4.52% |
| 25-03-31 | 48.66 | ▼-1.02 | ▼-2.05% |
| 25-03-28 | 49.68 | ▼-1.41 | ▼-2.76% |
| 25-03-27 | 51.09 | ▲0.61 | ▲1.21% |
| 25-03-26 | 50.48 | ▼-0.32 | ▼-0.63% |
| 25-03-25 | 50.80 | ▼-0.40 | ▼-0.78% |
| 25-03-24 | 51.20 | ▲2.50 | ▲5.13% |
| 25-03-21 | 48.70 | ▲0.17 | ▲0.35% |
| 25-03-20 | 48.53 | ▲0.26 | ▲0.54% |
| 25-03-19 | 48.27 | ▲1.46 | ▲3.12% |
| 25-03-18 | 46.81 | ▼-0.46 | ▼-0.97% |
| 25-03-17 | 47.27 | ▲1.08 | ▲2.34% |
| 25-03-14 | 46.19 | ▲1.32 | ▲2.94% |
| 25-03-13 | 44.87 | ▼-2.81 | ▼-5.89% |
| 25-03-12 | 47.68 | ▲0.81 | ▲1.73% |
| 25-03-11 | 46.87 | ▼-2.13 | ▼-4.35% |
| 25-03-10 | 49.00 | ▼-0.16 | ▼-0.33% |
| 25-03-07 | 49.16 | ▲0.94 | ▲1.95% |
| 25-03-06 | 48.22 | ▼-1.71 | ▼-3.42% |
| 25-03-05 | 49.93 | ▼-0.32 | ▼-0.64% |
| 25-03-04 | 50.25 | ▼-1.04 | ▼-2.03% |
| 25-03-03 | 51.29 | ▼-2.74 | ▼-5.07% |
| 25-02-28 | 54.03 | ▲1.56 | ▲2.97% |
| 25-02-27 | 52.47 | ▼-1.18 | ▼-2.2% |
| 25-02-26 | 53.65 | ▼-0.76 | ▼-1.4% |
| 25-02-25 | 54.41 | ▼-0.66 | ▼-1.2% |
| 25-02-24 | 55.07 | ▲0.42 | ▲0.77% |
| 25-02-21 | 54.65 | ▼-0.32 | ▼-0.58% |
| 25-02-20 | 54.97 | ▲0.68 | ▲1.25% |
| 25-02-19 | 54.29 | ▼-1.49 | ▼-2.67% |
| 25-02-18 | 55.78 | ▲2.44 | ▲4.57% |
| 25-02-17 | 53.34 | -0.00 | -0% |
| 25-02-14 | 53.34 | ▲0.83 | ▲1.58% |
| 25-02-13 | 52.51 | ▲1.07 | ▲2.08% |
| 25-02-12 | 51.44 | ▼-0.54 | ▼-1.04% |
| 25-02-11 | 51.98 | ▼-1.03 | ▼-1.94% |
| 25-02-10 | 53.01 | ▼-0.30 | ▼-0.56% |
| 25-02-07 | 53.31 | ▼-2.26 | ▼-4.07% |
| 25-02-06 | 55.57 | ▼-0.05 | ▼-0.09% |
| 25-02-05 | 55.62 | ▼-0.68 | ▼-1.21% |
| 25-02-04 | 56.30 | ▼-0.41 | ▼-0.72% |
| 25-02-03 | 56.71 | ▲0.56 | ▲1% |
| 25-01-31 | 56.15 | ▼-0.02 | ▼-0.04% |
| 25-01-30 | 56.17 | ▲2.32 | ▲4.31% |
| 25-01-29 | 53.85 | ▲0.75 | ▲1.41% |
| 25-01-28 | 53.10 | ▲1.27 | ▲2.45% |
| 25-01-27 | 51.83 | ▲0.36 | ▲0.7% |
| 25-01-24 | 51.47 | ▼-0.06 | ▼-0.12% |
| 25-01-23 | 51.53 | ▲0.58 | ▲1.14% |
| 25-01-22 | 50.95 | ▼-0.84 | ▼-1.62% |
| 25-01-21 | 51.79 | ▲3.03 | ▲6.21% |
| 25-01-17 | 48.76 | ▲0.77 | ▲1.6% |
| 25-01-16 | 47.99 | ▼-0.98 | ▼-2% |
| 25-01-15 | 48.97 | ▼-0.67 | ▼-1.35% |
| 25-01-14 | 49.64 | ▲1.07 | ▲2.2% |
| 25-01-13 | 48.57 | ▼-0.32 | ▼-0.65% |
| 25-01-10 | 48.89 | ▼-0.84 | ▼-1.69% |
| 25-01-08 | 49.73 | ▼-0.72 | ▼-1.43% |
| 25-01-07 | 50.45 | ▲0.19 | ▲0.38% |
| 25-01-06 | 50.26 | ▲0.78 | ▲1.58% |
| 25-01-03 | 49.48 | ▲0.98 | ▲2.02% |
| 25-01-02 | 48.50 | ▲1.06 | ▲2.23% |
| 24-12-31 | 47.44 | ▲0.07 | ▲0.15% |
| 24-12-30 | 47.37 | ▼-0.62 | ▼-1.29% |
| 24-12-27 | 47.99 | ▼-0.52 | ▼-1.07% |
| 24-12-26 | 48.51 | ▲0.44 | ▲0.92% |
| 24-12-24 | 48.07 | ▲0.60 | ▲1.26% |
| 24-12-23 | 47.47 | ▼-0.90 | ▼-1.86% |
| 24-12-20 | 48.37 | ▼-0.16 | ▼-0.33% |
| 24-12-19 | 48.53 | ▲0.96 | ▲2.02% |
| 24-12-18 | 47.57 | ▼-2.82 | ▼-5.6% |
| 24-12-17 | 50.39 | ▼-0.97 | ▼-1.89% |
| 24-12-16 | 51.36 | ▲1.49 | ▲2.99% |
| 24-12-13 | 49.87 | ▼-0.09 | ▼-0.18% |
| 24-12-12 | 49.96 | ▼-0.11 | ▼-0.22% |
| 24-12-11 | 50.07 | ▼-0.71 | ▼-1.4% |
| 24-12-10 | 50.78 | ▲2.02 | ▲4.14% |
| 24-12-09 | 48.76 | ▼-1.16 | ▼-2.32% |
| 24-12-06 | 49.92 | ▼-0.51 | ▼-1.01% |
| 24-12-05 | 50.43 | ▼-0.74 | ▼-1.45% |
| 24-12-04 | 51.17 | ▲1.06 | ▲2.12% |
| 24-12-03 | 50.11 | ▲0.56 | ▲1.13% |
| 24-12-02 | 49.55 | ▼-1.09 | ▼-2.15% |
| 24-11-29 | 50.64 | ▲0.90 | ▲1.81% |
| 24-11-27 | 49.74 | ▲0.89 | ▲1.82% |
| 24-11-26 | 48.85 | ▲0.08 | ▲0.16% |
| 24-11-25 | 48.77 | ▲2.21 | ▲4.75% |
| 24-11-22 | 46.56 | ▲0.22 | ▲0.47% |
| 24-11-21 | 46.34 | ▼-0.29 | ▼-0.62% |
| 24-11-20 | 46.63 | ▲0.06 | ▲0.13% |
| 24-11-19 | 46.57 | ▼-0.40 | ▼-0.85% |
| 24-11-18 | 46.97 | ▼-1.09 | ▼-2.27% |
| 24-11-15 | 48.06 | ▼-0.04 | ▼-0.08% |
| 24-11-14 | 48.10 | ▼-0.22 | ▼-0.46% |
| 24-11-13 | 48.32 | ▲0.31 | ▲0.65% |
| 24-11-12 | 48.01 | ▲1.07 | ▲2.28% |
| 24-11-11 | 46.94 | ▲0.39 | ▲0.84% |
| 24-11-08 | 46.55 | ▼-0.75 | ▼-1.59% |
| 24-11-07 | 47.30 | ▼-2.10 | ▼-4.25% |
| 24-11-06 | 49.40 | ▲2.67 | ▲5.71% |
| 24-11-05 | 46.73 | ▲1.18 | ▲2.59% |
| 24-11-04 | 45.55 | ▼-0.27 | ▼-0.59% |
| 24-11-01 | 45.82 | ▼-0.40 | ▼-0.87% |
| 24-10-31 | 46.22 | ▼-0.42 | ▼-0.9% |
| 24-10-30 | 46.64 | ▲3.78 | ▲8.82% |
| 24-10-29 | 42.86 | ▼-0.39 | ▼-0.9% |
| 24-10-28 | 43.25 | ▲1.21 | ▲2.88% |
| 24-10-25 | 42.04 | ▲0.53 | ▲1.28% |
| 24-10-24 | 41.51 | -0.00 | -0% |
| 24-10-23 | 41.51 | ▼-0.53 | ▼-1.26% |
| 24-10-22 | 42.04 | ▼-0.41 | ▼-0.97% |
| 24-10-21 | 42.45 | ▼-0.57 | ▼-1.32% |
| 24-10-18 | 43.02 | ▲0.90 | ▲2.14% |
| 24-10-17 | 42.12 | ▲0.36 | ▲0.86% |
| 24-10-16 | 41.76 | ▲1.17 | ▲2.88% |
| 24-10-15 | 40.59 | ▲1.42 | ▲3.63% |
| 24-10-14 | 39.17 | ▼-0.40 | ▼-1.01% |
| 24-10-11 | 39.57 | ▲0.87 | ▲2.25% |
| 24-10-10 | 38.70 | ▼-0.84 | ▼-2.12% |
| 24-10-09 | 39.54 | ▼-0.41 | ▼-1.03% |
| 24-10-08 | 39.95 | ▼-0.58 | ▼-1.43% |
| 24-10-07 | 40.53 | ▼-2.07 | ▼-4.86% |
| 24-10-04 | 42.60 | ▲2.07 | ▲5.11% |
| 24-10-03 | 40.53 | ▼-0.93 | ▼-2.24% |
| 24-10-02 | 41.46 | ▲0.49 | ▲1.2% |
| 24-10-01 | 40.97 | ▲0.42 | ▲1.04% |
| 24-09-30 | 40.55 | ▲0.75 | ▲1.88% |
| 24-09-27 | 39.80 | ▼-1.33 | ▼-3.23% |
| 24-09-26 | 41.13 | ▲0.99 | ▲2.47% |
| 24-09-25 | 40.14 | ▲0.22 | ▲0.55% |
| 24-09-24 | 39.92 | ▲0.36 | ▲0.91% |
| 24-09-23 | 39.56 | ▲0.83 | ▲2.14% |
| 24-09-20 | 38.73 | ▼-0.48 | ▼-1.22% |
| 24-09-19 | 39.21 | ▲1.07 | ▲2.81% |
| 24-09-18 | 38.14 | ▼-0.15 | ▼-0.39% |
| 24-09-17 | 38.29 | ▲0.71 | ▲1.89% |
| 24-09-16 | 37.58 | ▲0.21 | ▲0.56% |
| 24-09-13 | 37.37 | ▲0.67 | ▲1.83% |
| 24-09-12 | 36.70 | ▲0.44 | ▲1.21% |
| 24-09-11 | 36.26 | ▲0.22 | ▲0.61% |
| 24-09-10 | 36.04 | ▼-0.45 | ▼-1.23% |
| 24-09-09 | 36.49 | ▼-0.97 | ▼-2.59% |
| 24-09-06 | 37.46 | ▼-1.20 | ▼-3.1% |
| 24-09-05 | 38.66 | ▼-0.16 | ▼-0.41% |
| 24-09-04 | 38.82 | ▼-0.11 | ▼-0.28% |
| 24-09-03 | 38.93 | ▼-0.38 | ▼-0.97% |
| 24-08-30 | 39.31 | ▲0.02 | ▲0.05% |
| 24-08-29 | 39.29 | ▼-0.56 | ▼-1.41% |
| 24-08-28 | 39.85 | ▼-0.73 | ▼-1.8% |
| 24-08-27 | 40.58 | ▲0.01 | ▲0.02% |
| 24-08-26 | 40.57 | ▼-0.04 | ▼-0.1% |
| 24-08-23 | 40.61 | ▲2.25 | ▲5.87% |
| 24-08-22 | 38.36 | ▼-0.39 | ▼-1.01% |
| 24-08-21 | 38.75 | ▲0.57 | ▲1.49% |
| 24-08-20 | 38.18 | ▼-0.33 | ▼-0.86% |
| 24-08-19 | 38.51 | ▲1.32 | ▲3.55% |
| 24-08-16 | 37.19 | ▼-0.01 | ▼-0.03% |
| 24-08-15 | 37.20 | ▲1.84 | ▲5.2% |
| 24-08-14 | 35.36 | ▼-1.05 | ▼-2.88% |
| 24-08-13 | 36.41 | ▲0.32 | ▲0.89% |
| 24-08-12 | 36.09 | ▲0.35 | ▲0.98% |
| 24-08-09 | 35.74 | ▼-0.19 | ▼-0.53% |
| 24-08-08 | 35.93 | ▲1.35 | ▲3.9% |
| 24-08-07 | 34.58 | ▼-0.16 | ▼-0.46% |
| 24-08-06 | 34.74 | ▲0.50 | ▲1.46% |
| 24-08-05 | 34.24 | ▼-0.86 | ▼-2.45% |
| 24-08-02 | 35.10 | ▼-1.75 | ▼-4.75% |
| 24-08-01 | 36.85 | ▼-2.04 | ▼-5.25% |
| 24-07-31 | 38.89 | ▼-0.03 | ▼-0.08% |
| 24-07-30 | 38.92 | ▲0.67 | ▲1.75% |
| 24-07-29 | 38.25 | ▲0.87 | ▲2.33% |
| 24-07-26 | 37.38 | ▲0.69 | ▲1.88% |
| 24-07-25 | 36.69 | ▼-0.27 | ▼-0.73% |
| 24-07-24 | 36.96 | ▼-1.80 | ▼-4.64% |
| 24-07-23 | 38.76 | ▼-0.44 | ▼-1.12% |
| 24-07-22 | 39.20 | ▼-0.59 | ▼-1.48% |
| 24-07-19 | 39.79 | ▲0.03 | ▲0.08% |
| 24-07-18 | 39.76 | ▼-0.08 | ▼-0.2% |
| 24-07-17 | 39.84 | ▼-0.36 | ▼-0.9% |
| 24-07-16 | 40.20 | ▲1.55 | ▲4.01% |
| 24-07-15 | 38.65 | ▲0.68 | ▲1.79% |
| 24-07-12 | 37.97 | ▲0.22 | ▲0.58% |
| 24-07-11 | 37.75 | ▲0.93 | ▲2.53% |
| 24-07-10 | 36.82 | ▼-0.68 | ▼-1.81% |
| 24-07-09 | 37.50 | ▼-0.47 | ▼-1.24% |
| 24-07-08 | 37.97 | ▲0.44 | ▲1.17% |
| 24-07-05 | 37.53 | ▲0.31 | ▲0.83% |
| 24-07-03 | 37.22 | ▼-0.61 | ▼-1.61% |
| 24-07-02 | 37.83 | ▼-0.67 | ▼-1.74% |
| 24-07-01 | 38.50 | ▼-0.79 | ▼-2.01% |
| 24-06-28 | 39.29 | ▼-0.55 | ▼-1.38% |
| 24-06-27 | 39.84 | ▲0.08 | ▲0.2% |
| 24-06-26 | 39.76 | ▼-0.99 | ▼-2.43% |
| 24-06-25 | 40.75 | ▲0.35 | ▲0.87% |
| 24-06-24 | 40.40 | ▲0.39 | ▲0.97% |
| 24-06-21 | 40.01 | ▼-0.43 | ▼-1.06% |
| 24-06-20 | 40.44 | ▲0.88 | ▲2.22% |
| 24-06-18 | 39.56 | ▼-1.23 | ▼-3.02% |
| 24-06-17 | 40.79 | ▲1.32 | ▲3.34% |
| 24-06-14 | 39.47 | ▼-0.85 | ▼-2.11% |
| 24-06-13 | 40.32 | ▲0.03 | ▲0.07% |
| 24-06-12 | 40.29 | ▲1.16 | ▲2.96% |
| 24-06-11 | 39.13 | ▲1.35 | ▲3.57% |
| 24-06-10 | 37.78 | ▼-1.02 | ▼-2.63% |
| 24-06-07 | 38.80 | ▼-0.45 | ▼-1.15% |
| 24-06-06 | 39.25 | ▼-0.28 | ▼-0.71% |
| 24-06-05 | 39.53 | ▲0.58 | ▲1.49% |
| 24-06-04 | 38.95 | ▼-0.05 | ▼-0.13% |
| 24-06-03 | 39.00 | ▲0.52 | ▲1.35% |
| 24-05-31 | 38.48 | ▲0.02 | ▲0.05% |
| 24-05-30 | 38.46 | ▲1.21 | ▲3.25% |
| 24-05-29 | 37.25 | ▼-0.66 | ▼-1.74% |
| 24-05-28 | 37.91 | ▲0.43 | ▲1.15% |
| 24-05-24 | 37.48 | ▲0.66 | ▲1.79% |
| 24-05-23 | 36.82 | ▼-0.29 | ▼-0.78% |
| 24-05-22 | 37.11 | ▼-0.48 | ▼-1.28% |
| 24-05-21 | 37.59 | ▼-0.98 | ▼-2.54% |
| 24-05-20 | 38.57 | ▲0.13 | ▲0.34% |
| 24-05-17 | 38.44 | ▼-2.25 | ▼-5.53% |
| 24-05-16 | 40.69 | ▼-0.32 | ▼-0.78% |
| 24-05-15 | 41.01 | ▲0.99 | ▲2.47% |
| 24-05-14 | 40.02 | ▲0.89 | ▲2.27% |
| 24-05-13 | 39.13 | ▲1.48 | ▲3.93% |
| 24-05-10 | 37.65 | ▲1.59 | ▲4.41% |
| 24-05-09 | 36.06 | ▲2.09 | ▲6.15% |
| 24-05-08 | 33.97 | ▼-0.05 | ▼-0.15% |
| 24-05-07 | 34.02 | ▼-0.63 | ▼-1.82% |
| 24-05-06 | 34.65 | ▲0.98 | ▲2.91% |
| 24-05-03 | 33.67 | ▲0.20 | ▲0.6% |
| 24-05-02 | 33.47 | ▼-0.34 | ▼-1.01% |
| 24-05-01 | 33.81 | ▼-0.71 | ▼-2.06% |
| 24-04-30 | 34.52 | ▼-0.23 | ▼-0.66% |
| 24-04-29 | 34.75 | ▼-0.60 | ▼-1.7% |
| 24-04-26 | 35.36 | ▲0.48 | ▲1.38% |
| 24-04-25 | 34.87 | ▼-0.45 | ▼-1.27% |
| 24-04-24 | 35.32 | ▼-0.17 | ▼-0.48% |
| 24-04-23 | 35.49 | ▲1.18 | ▲3.44% |
| 24-04-22 | 34.31 | ▲0.31 | ▲0.91% |
| 24-04-19 | 34.00 | ▲0.19 | ▲0.56% |
| 24-04-18 | 33.81 | ▲0.33 | ▲0.99% |
| 24-04-17 | 33.48 | ▼-0.75 | ▼-2.19% |
| 24-04-16 | 34.23 | ▲0.61 | ▲1.81% |