[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Calix : ( CALX:US )
33.45USD ▼ -1.37 (-3.93%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 33.45 | ▼-1.37 | ▼-3.93% |
| 25-04-09 | 34.82 | ▲3.57 | ▲11.42% |
| 25-04-08 | 31.25 | ▼-0.39 | ▼-1.23% |
| 25-04-07 | 31.64 | ▲0.16 | ▲0.51% |
| 25-04-04 | 31.48 | ▼-0.91 | ▼-2.81% |
| 25-04-03 | 32.39 | ▼-2.88 | ▼-8.17% |
| 25-04-02 | 35.27 | ▲0.11 | ▲0.31% |
| 25-04-01 | 35.16 | ▼-0.28 | ▼-0.79% |
| 25-03-31 | 35.44 | ▲0.40 | ▲1.14% |
| 25-03-28 | 35.04 | ▼-0.86 | ▼-2.4% |
| 25-03-27 | 35.90 | ▼-0.37 | ▼-1.02% |
| 25-03-26 | 36.27 | ▼-0.57 | ▼-1.55% |
| 25-03-25 | 36.84 | ▼-0.50 | ▼-1.34% |
| 25-03-24 | 37.34 | ▲1.48 | ▲4.13% |
| 25-03-21 | 35.86 | ▲0.17 | ▲0.48% |
| 25-03-20 | 35.69 | ▲0.86 | ▲2.47% |
| 25-03-19 | 34.83 | ▲0.48 | ▲1.4% |
| 25-03-18 | 34.35 | ▲0.96 | ▲2.88% |
| 25-03-17 | 33.39 | ▲0.05 | ▲0.15% |
| 25-03-14 | 33.34 | ▲1.48 | ▲4.65% |
| 25-03-13 | 31.86 | ▼-0.59 | ▼-1.82% |
| 25-03-12 | 32.45 | ▲0.98 | ▲3.11% |
| 25-03-11 | 31.47 | ▲2.07 | ▲7.04% |
| 25-03-10 | 29.40 | ▼-2.51 | ▼-7.87% |
| 25-03-07 | 31.91 | ▼-0.99 | ▼-3.01% |
| 25-03-06 | 32.90 | ▼-2.01 | ▼-5.76% |
| 25-03-05 | 34.91 | ▼-0.12 | ▼-0.34% |
| 25-03-04 | 35.03 | ▼-0.86 | ▼-2.4% |
| 25-03-03 | 35.89 | ▼-1.13 | ▼-3.05% |
| 25-02-28 | 37.02 | ▼-0.11 | ▼-0.3% |
| 25-02-27 | 37.13 | ▼-1.05 | ▼-2.75% |
| 25-02-26 | 38.18 | ▲0.37 | ▲0.98% |
| 25-02-25 | 37.81 | ▼-0.29 | ▼-0.76% |
| 25-02-24 | 38.10 | ▼-0.63 | ▼-1.63% |
| 25-02-21 | 38.73 | ▼-0.99 | ▼-2.49% |
| 25-02-20 | 39.72 | ▼-0.22 | ▼-0.55% |
| 25-02-19 | 39.94 | ▲0.31 | ▲0.78% |
| 25-02-18 | 39.63 | ▼-0.21 | ▼-0.53% |
| 25-02-14 | 39.84 | ▼-0.86 | ▼-2.11% |
| 25-02-13 | 40.70 | ▲0.03 | ▲0.07% |
| 25-02-12 | 40.67 | ▼-1.04 | ▼-2.49% |
| 25-02-11 | 41.71 | ▲0.04 | ▲0.1% |
| 25-02-10 | 41.67 | ▲0.58 | ▲1.41% |
| 25-02-07 | 41.09 | ▼-0.64 | ▼-1.53% |
| 25-02-06 | 41.73 | ▼-0.44 | ▼-1.04% |
| 25-02-05 | 42.17 | ▲1.42 | ▲3.48% |
| 25-02-04 | 40.75 | ▲1.17 | ▲2.96% |
| 25-02-03 | 39.58 | ▼-0.10 | ▼-0.25% |
| 25-01-31 | 39.68 | ▼-0.50 | ▼-1.24% |
| 25-01-30 | 40.18 | ▲3.31 | ▲8.98% |
| 25-01-29 | 36.87 | ▼-0.39 | ▼-1.05% |
| 25-01-28 | 37.26 | ▲0.30 | ▲0.81% |
| 25-01-27 | 36.96 | ▼-2.12 | ▼-5.42% |
| 25-01-24 | 39.08 | ▼-0.47 | ▼-1.19% |
| 25-01-23 | 39.55 | ▲0.75 | ▲1.93% |
| 25-01-22 | 38.80 | ▲0.88 | ▲2.32% |
| 25-01-21 | 37.92 | ▲0.01 | ▲0.03% |
| 25-01-17 | 37.91 | ▼-0.06 | ▼-0.16% |
| 25-01-16 | 37.97 | ▲0.45 | ▲1.2% |
| 25-01-15 | 37.52 | ▲0.60 | ▲1.63% |
| 25-01-14 | 36.92 | ▲0.61 | ▲1.68% |
| 25-01-13 | 36.31 | -0.00 | -0% |
| 25-01-10 | 36.31 | ▼-1.86 | ▼-4.87% |
| 25-01-08 | 38.17 | ▲1.85 | ▲5.09% |
| 25-01-07 | 36.32 | ▼-0.31 | ▼-0.85% |
| 25-01-06 | 36.63 | ▲0.89 | ▲2.49% |
| 25-01-03 | 35.74 | ▲1.84 | ▲5.43% |
| 25-01-02 | 33.90 | ▼-0.97 | ▼-2.78% |
| 24-12-31 | 34.87 | ▼-0.02 | ▼-0.06% |
| 24-12-30 | 34.89 | ▼-0.06 | ▼-0.17% |
| 24-12-27 | 34.95 | ▼-0.68 | ▼-1.91% |
| 24-12-26 | 35.63 | ▲0.34 | ▲0.96% |
| 24-12-24 | 35.29 | ▲0.31 | ▲0.89% |
| 24-12-23 | 34.98 | ▼-0.38 | ▼-1.07% |
| 24-12-20 | 35.36 | ▲0.69 | ▲1.99% |
| 24-12-19 | 34.67 | ▲0.19 | ▲0.55% |
| 24-12-18 | 34.48 | ▼-1.01 | ▼-2.85% |
| 24-12-17 | 35.49 | ▼-0.54 | ▼-1.5% |
| 24-12-16 | 36.03 | ▲0.92 | ▲2.62% |
| 24-12-13 | 35.11 | ▼-0.29 | ▼-0.82% |
| 24-12-12 | 35.40 | ▲0.13 | ▲0.37% |
| 24-12-11 | 35.27 | ▲0.50 | ▲1.44% |
| 24-12-10 | 34.77 | ▼-0.20 | ▼-0.57% |
| 24-12-09 | 34.97 | ▲0.91 | ▲2.67% |
| 24-12-06 | 34.06 | ▲1.29 | ▲3.94% |
| 24-12-05 | 32.77 | ▼-0.94 | ▼-2.79% |
| 24-12-04 | 33.71 | ▲0.21 | ▲0.63% |
| 24-12-03 | 33.50 | ▲0.48 | ▲1.45% |
| 24-12-02 | 33.02 | ▲0.49 | ▲1.51% |
| 24-11-29 | 32.53 | ▲0.40 | ▲1.24% |
| 24-11-27 | 32.13 | ▼-0.15 | ▼-0.46% |
| 24-11-26 | 32.28 | ▼-1.47 | ▼-4.36% |
| 24-11-25 | 33.75 | ▲0.52 | ▲1.56% |
| 24-11-22 | 33.23 | ▲1.11 | ▲3.46% |
| 24-11-21 | 32.12 | ▲1.70 | ▲5.59% |
| 24-11-20 | 30.42 | ▼-1.93 | ▼-5.97% |
| 24-11-19 | 32.35 | ▲3.32 | ▲11.44% |
| 24-11-18 | 29.03 | ▼-0.28 | ▼-0.96% |
| 24-11-15 | 29.31 | ▼-0.82 | ▼-2.72% |
| 24-11-14 | 30.13 | ▼-0.69 | ▼-2.24% |
| 24-11-13 | 30.82 | ▼-1.68 | ▼-5.17% |
| 24-11-12 | 32.50 | ▼-0.77 | ▼-2.31% |
| 24-11-11 | 33.27 | ▼-0.27 | ▼-0.81% |
| 24-11-08 | 33.54 | ▼-0.54 | ▼-1.58% |
| 24-11-07 | 34.08 | ▼-0.45 | ▼-1.3% |
| 24-11-06 | 34.53 | ▼-1.48 | ▼-4.11% |
| 24-11-05 | 36.01 | ▲0.87 | ▲2.48% |
| 24-11-04 | 35.14 | ▼-0.36 | ▼-1.01% |
| 24-11-01 | 35.50 | ▲0.12 | ▲0.34% |
| 24-10-31 | 35.38 | ▼-0.87 | ▼-2.4% |
| 24-10-30 | 36.25 | ▼-1.49 | ▼-3.95% |
| 24-10-29 | 37.74 | ▼-1.73 | ▼-4.38% |
| 24-10-28 | 39.47 | ▲1.45 | ▲3.81% |
| 24-10-25 | 38.02 | ▲0.12 | ▲0.32% |
| 24-10-24 | 37.90 | ▲0.85 | ▲2.29% |
| 24-10-23 | 37.05 | ▼-0.93 | ▼-2.45% |
| 24-10-22 | 37.98 | ▼-0.65 | ▼-1.68% |
| 24-10-21 | 38.63 | ▼-0.49 | ▼-1.25% |
| 24-10-18 | 39.12 | ▼-0.78 | ▼-1.95% |
| 24-10-17 | 39.90 | ▲0.61 | ▲1.55% |
| 24-10-16 | 39.29 | ▲0.30 | ▲0.77% |
| 24-10-15 | 38.99 | ▲0.79 | ▲2.07% |
| 24-10-14 | 38.20 | ▼-0.02 | ▼-0.05% |
| 24-10-11 | 38.22 | ▲1.45 | ▲3.94% |
| 24-10-10 | 36.77 | ▼-0.43 | ▼-1.16% |
| 24-10-09 | 37.20 | ▲0.11 | ▲0.3% |
| 24-10-08 | 37.09 | ▲0.02 | ▲0.05% |
| 24-10-07 | 37.07 | ▼-0.66 | ▼-1.75% |
| 24-10-04 | 37.73 | ▲0.53 | ▲1.42% |
| 24-10-03 | 37.20 | ▼-0.97 | ▼-2.54% |
| 24-10-02 | 38.17 | ▲0.24 | ▲0.63% |
| 24-10-01 | 37.93 | ▼-0.86 | ▼-2.22% |
| 24-09-30 | 38.79 | ▲0.33 | ▲0.86% |
| 24-09-27 | 38.46 | ▼-0.25 | ▼-0.65% |
| 24-09-26 | 38.71 | ▲0.02 | ▲0.05% |
| 24-09-25 | 38.69 | ▼-0.62 | ▼-1.58% |
| 24-09-24 | 39.31 | ▲0.47 | ▲1.21% |
| 24-09-23 | 38.84 | ▼-0.26 | ▼-0.66% |
| 24-09-20 | 39.10 | ▲0.45 | ▲1.16% |
| 24-09-19 | 38.65 | ▲2.43 | ▲6.71% |
| 24-09-18 | 36.22 | ▼-1.09 | ▼-2.92% |
| 24-09-17 | 37.31 | ▲1.24 | ▲3.44% |
| 24-09-16 | 36.07 | ▲0.04 | ▲0.11% |
| 24-09-13 | 36.03 | ▲0.72 | ▲2.04% |
| 24-09-12 | 35.31 | ▲0.18 | ▲0.51% |
| 24-09-11 | 35.13 | ▲0.38 | ▲1.09% |
| 24-09-10 | 34.75 | ▲0.36 | ▲1.05% |
| 24-09-09 | 34.39 | ▼-0.09 | ▼-0.26% |
| 24-09-06 | 34.48 | ▼-2.39 | ▼-6.48% |
| 24-09-05 | 36.87 | ▼-0.08 | ▼-0.22% |
| 24-09-04 | 36.95 | -0.00 | -0% |
| 24-09-03 | 36.95 | ▼-0.29 | ▼-0.78% |
| 24-08-30 | 37.24 | ▼-0.54 | ▼-1.43% |
| 24-08-29 | 37.78 | ▲0.95 | ▲2.58% |
| 24-08-28 | 36.83 | ▲0.01 | ▲0.03% |
| 24-08-27 | 36.82 | ▼-0.88 | ▼-2.33% |
| 24-08-26 | 37.70 | ▲0.16 | ▲0.43% |
| 24-08-23 | 37.54 | ▲1.18 | ▲3.25% |
| 24-08-22 | 36.36 | ▼-0.79 | ▼-2.13% |
| 24-08-21 | 37.15 | ▼-0.52 | ▼-1.38% |
| 24-08-20 | 37.67 | ▲0.61 | ▲1.65% |
| 24-08-19 | 37.06 | ▼-0.38 | ▼-1.01% |
| 24-08-16 | 37.44 | ▲0.54 | ▲1.46% |
| 24-08-15 | 36.90 | ▼-0.16 | ▼-0.43% |
| 24-08-14 | 37.06 | ▼-0.40 | ▼-1.07% |
| 24-08-13 | 37.46 | ▲0.44 | ▲1.19% |
| 24-08-12 | 37.02 | ▼-0.57 | ▼-1.52% |
| 24-08-09 | 37.59 | ▼-0.09 | ▼-0.24% |
| 24-08-08 | 37.68 | ▲0.80 | ▲2.17% |
| 24-08-07 | 36.88 | ▼-0.24 | ▼-0.65% |
| 24-08-06 | 37.12 | ▲0.99 | ▲2.74% |
| 24-08-05 | 36.13 | ▼-1.40 | ▼-3.73% |
| 24-08-02 | 37.53 | ▼-1.42 | ▼-3.65% |
| 24-08-01 | 38.95 | ▼-2.18 | ▼-5.3% |
| 24-07-31 | 41.13 | ▲0.23 | ▲0.56% |
| 24-07-30 | 40.90 | ▲1.12 | ▲2.82% |
| 24-07-29 | 39.78 | ▲3.10 | ▲8.45% |
| 24-07-26 | 36.68 | ▲1.99 | ▲5.74% |
| 24-07-25 | 34.69 | ▲0.06 | ▲0.17% |
| 24-07-24 | 34.63 | ▼-0.41 | ▼-1.17% |
| 24-07-23 | 35.04 | ▼-2.35 | ▼-6.29% |
| 24-07-22 | 37.39 | ▲1.02 | ▲2.8% |
| 24-07-19 | 36.37 | ▲0.27 | ▲0.75% |
| 24-07-18 | 36.10 | ▼-0.78 | ▼-2.11% |
| 24-07-17 | 36.88 | ▲0.30 | ▲0.82% |
| 24-07-16 | 36.58 | ▲0.57 | ▲1.58% |
| 24-07-15 | 36.01 | ▲1.22 | ▲3.51% |
| 24-07-12 | 34.79 | ▲0.96 | ▲2.84% |
| 24-07-11 | 33.83 | ▲0.05 | ▲0.15% |
| 24-07-10 | 33.78 | ▲0.15 | ▲0.45% |
| 24-07-09 | 33.63 | ▼-0.82 | ▼-2.38% |
| 24-07-08 | 34.45 | ▲0.04 | ▲0.12% |
| 24-07-05 | 34.41 | ▼-0.04 | ▼-0.12% |
| 24-07-03 | 34.45 | ▲0.25 | ▲0.73% |
| 24-07-02 | 34.20 | ▼-0.65 | ▼-1.87% |
| 24-07-01 | 34.85 | ▼-0.58 | ▼-1.64% |
| 24-06-28 | 35.43 | ▲0.04 | ▲0.11% |
| 24-06-27 | 35.39 | ▲0.82 | ▲2.37% |
| 24-06-26 | 34.57 | ▼-1.00 | ▼-2.81% |
| 24-06-25 | 35.57 | ▼-0.11 | ▼-0.31% |
| 24-06-24 | 35.68 | ▲0.68 | ▲1.94% |
| 24-06-21 | 35.00 | ▲0.18 | ▲0.52% |
| 24-06-20 | 34.82 | ▼-0.12 | ▼-0.34% |
| 24-06-18 | 34.94 | ▼-0.30 | ▼-0.85% |
| 24-06-17 | 35.24 | ▼-0.32 | ▼-0.9% |
| 24-06-14 | 35.56 | ▼-0.10 | ▼-0.28% |
| 24-06-13 | 35.66 | ▼-0.63 | ▼-1.74% |
| 24-06-12 | 36.29 | ▼-0.08 | ▼-0.22% |
| 24-06-11 | 36.37 | ▲0.50 | ▲1.39% |
| 24-06-10 | 35.87 | ▲0.43 | ▲1.21% |
| 24-06-07 | 35.44 | ▼-0.28 | ▼-0.78% |
| 24-06-06 | 35.72 | ▲0.22 | ▲0.62% |
| 24-06-05 | 35.50 | ▲0.01 | ▲0.03% |
| 24-06-04 | 35.49 | ▼-0.24 | ▼-0.67% |
| 24-06-03 | 35.73 | ▲0.03 | ▲0.08% |
| 24-05-31 | 35.70 | ▲0.52 | ▲1.48% |
| 24-05-30 | 35.18 | ▲1.78 | ▲5.33% |
| 24-05-29 | 33.40 | ▼-0.54 | ▼-1.59% |
| 24-05-28 | 33.94 | ▲1.19 | ▲3.63% |
| 24-05-24 | 32.75 | ▲0.10 | ▲0.31% |
| 24-05-23 | 32.65 | ▲0.12 | ▲0.37% |
| 24-05-22 | 32.53 | ▲1.11 | ▲3.53% |
| 24-05-21 | 31.42 | ▲0.09 | ▲0.29% |
| 24-05-20 | 31.33 | ▼-0.05 | ▼-0.16% |
| 24-05-17 | 31.38 | ▲0.19 | ▲0.61% |
| 24-05-16 | 31.19 | ▼-0.22 | ▼-0.7% |
| 24-05-15 | 31.41 | ▲0.01 | ▲0.03% |
| 24-05-14 | 31.40 | ▲0.88 | ▲2.88% |
| 24-05-13 | 30.52 | ▼-0.11 | ▼-0.36% |
| 24-05-10 | 30.63 | ▲0.56 | ▲1.86% |
| 24-05-09 | 30.07 | ▼-0.43 | ▼-1.41% |
| 24-05-08 | 30.50 | ▲0.40 | ▲1.33% |
| 24-05-07 | 30.10 | ▲0.32 | ▲1.07% |
| 24-05-06 | 29.78 | ▲0.22 | ▲0.74% |
| 24-05-03 | 29.56 | ▲0.64 | ▲2.21% |
| 24-05-02 | 28.92 | ▲1.04 | ▲3.73% |
| 24-05-01 | 27.88 | ▲0.15 | ▲0.54% |
| 24-04-30 | 27.73 | ▼-0.32 | ▼-1.14% |
| 24-04-29 | 28.05 | ▼-0.35 | ▼-1.23% |
| 24-04-26 | 28.40 | ▲0.17 | ▲0.6% |
| 24-04-25 | 28.23 | ▼-0.02 | ▼-0.07% |
| 24-04-24 | 28.25 | ▲0.22 | ▲0.78% |
| 24-04-23 | 28.03 | ▼-1.53 | ▼-5.18% |
| 24-04-22 | 29.56 | ▲0.28 | ▲0.96% |
| 24-04-19 | 29.28 | ▼-0.16 | ▼-0.54% |
| 24-04-18 | 29.44 | ▲0.26 | ▲0.89% |
| 24-04-17 | 29.18 | ▼-0.19 | ▼-0.65% |
| 24-04-16 | 29.37 | ▼-0.05 | ▼-0.17% |
| 24-04-15 | 29.42 | ▼-0.87 | ▼-2.87% |
| 24-04-12 | 30.29 | ▼-1.25 | ▼-3.96% |
| 24-04-11 | 31.54 | ▼-0.08 | ▼-0.25% |