[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
CBOE : ( CBOE:US )
214.53USD ▲ 4.54 (2.16%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 214.53 | ▲4.54 | ▲2.16% |
| 25-04-10 | 209.99 | ▲3.38 | ▲1.64% |
| 25-04-09 | 206.61 | ▼-2.04 | ▼-0.98% |
| 25-04-08 | 208.65 | ▲0.83 | ▲0.4% |
| 25-04-07 | 207.82 | ▼-6.66 | ▼-3.11% |
| 25-04-04 | 214.48 | ▼-11.74 | ▼-5.19% |
| 25-04-03 | 226.22 | ▲1.24 | ▲0.55% |
| 25-04-02 | 224.98 | ▼-0.23 | ▼-0.1% |
| 25-04-01 | 225.21 | ▼-0.86 | ▼-0.38% |
| 25-03-31 | 226.07 | ▲4.03 | ▲1.81% |
| 25-03-28 | 222.04 | ▲1.62 | ▲0.73% |
| 25-03-27 | 220.42 | ▲2.78 | ▲1.28% |
| 25-03-26 | 217.64 | ▲3.37 | ▲1.57% |
| 25-03-25 | 214.27 | ▲1.03 | ▲0.48% |
| 25-03-24 | 213.24 | ▼-3.10 | ▼-1.43% |
| 25-03-21 | 216.34 | ▼-2.81 | ▼-1.28% |
| 25-03-20 | 219.15 | ▲0.91 | ▲0.42% |
| 25-03-19 | 218.24 | ▼-0.57 | ▼-0.26% |
| 25-03-18 | 218.81 | ▲1.99 | ▲0.92% |
| 25-03-17 | 216.82 | ▲3.01 | ▲1.41% |
| 25-03-14 | 213.81 | ▼-1.11 | ▼-0.52% |
| 25-03-13 | 214.92 | ▲6.15 | ▲2.95% |
| 25-03-12 | 208.77 | ▼-2.68 | ▼-1.27% |
| 25-03-11 | 211.45 | ▼-6.68 | ▼-3.06% |
| 25-03-10 | 218.13 | ▲4.05 | ▲1.89% |
| 25-03-07 | 214.08 | ▲0.22 | ▲0.1% |
| 25-03-06 | 213.86 | ▲0.84 | ▲0.39% |
| 25-03-05 | 213.02 | ▲1.79 | ▲0.85% |
| 25-03-04 | 211.23 | ▼-4.07 | ▼-1.89% |
| 25-03-03 | 215.30 | ▲4.27 | ▲2.02% |
| 25-02-28 | 211.03 | ▲3.08 | ▲1.48% |
| 25-02-27 | 207.95 | ▲2.57 | ▲1.25% |
| 25-02-26 | 205.38 | ▼-3.06 | ▼-1.47% |
| 25-02-25 | 208.44 | ▼-2.25 | ▼-1.07% |
| 25-02-24 | 210.69 | ▼-0.22 | ▼-0.1% |
| 25-02-21 | 210.91 | ▲1.69 | ▲0.81% |
| 25-02-20 | 209.22 | ▼-1.37 | ▼-0.65% |
| 25-02-19 | 210.59 | ▲4.10 | ▲1.99% |
| 25-02-18 | 206.49 | ▲3.87 | ▲1.91% |
| 25-02-14 | 202.62 | ▼-5.90 | ▼-2.83% |
| 25-02-13 | 208.52 | ▼-3.99 | ▼-1.88% |
| 25-02-12 | 212.51 | ▲5.39 | ▲2.6% |
| 25-02-11 | 207.12 | ▼-3.00 | ▼-1.43% |
| 25-02-10 | 210.12 | ▼-1.29 | ▼-0.61% |
| 25-02-07 | 211.41 | ▲3.85 | ▲1.85% |
| 25-02-06 | 207.56 | ▼-1.77 | ▼-0.85% |
| 25-02-05 | 209.33 | ▼-0.87 | ▼-0.41% |
| 25-02-04 | 210.20 | ▲0.60 | ▲0.29% |
| 25-02-03 | 209.60 | ▲4.49 | ▲2.19% |
| 25-01-31 | 205.11 | ▼-1.16 | ▼-0.56% |
| 25-01-30 | 206.27 | ▲2.21 | ▲1.08% |
| 25-01-29 | 204.06 | ▲0.82 | ▲0.4% |
| 25-01-28 | 203.24 | ▼-1.77 | ▼-0.86% |
| 25-01-27 | 205.01 | ▲3.48 | ▲1.73% |
| 25-01-23 | 201.53 | ▲3.33 | ▲1.68% |
| 25-01-22 | 198.20 | ▲1.35 | ▲0.69% |
| 25-01-21 | 196.85 | ▲1.55 | ▲0.79% |
| 25-01-17 | 195.30 | ▲1.12 | ▲0.58% |
| 25-01-16 | 194.18 | ▲1.74 | ▲0.9% |
| 25-01-15 | 192.44 | ▼-1.18 | ▼-0.61% |
| 25-01-14 | 193.62 | ▲1.15 | ▲0.6% |
| 25-01-13 | 192.47 | ▲1.03 | ▲0.54% |
| 25-01-10 | 191.44 | ▼-0.93 | ▼-0.48% |
| 25-01-08 | 192.37 | ▲1.83 | ▲0.96% |
| 25-01-07 | 190.54 | ▼-0.80 | ▼-0.42% |
| 25-01-06 | 191.34 | ▼-3.69 | ▼-1.89% |
| 25-01-03 | 195.03 | ▼-1.30 | ▼-0.66% |
| 25-01-02 | 196.33 | ▲1.11 | ▲0.57% |
| 24-12-31 | 195.22 | ▼-0.46 | ▼-0.24% |
| 24-12-30 | 195.68 | ▼-1.19 | ▼-0.6% |
| 24-12-27 | 196.87 | ▲0.44 | ▲0.22% |
| 24-12-26 | 196.43 | ▲2.02 | ▲1.04% |
| 24-12-24 | 194.41 | ▲1.45 | ▲0.75% |
| 24-12-23 | 192.96 | ▲0.36 | ▲0.19% |
| 24-12-20 | 192.60 | ▼-1.73 | ▼-0.89% |
| 24-12-19 | 194.33 | ▼-5.47 | ▼-2.74% |
| 24-12-18 | 199.80 | ▲1.88 | ▲0.95% |
| 24-12-17 | 197.92 | ▲1.91 | ▲0.97% |
| 24-12-16 | 196.01 | ▼-4.89 | ▼-2.43% |
| 24-12-13 | 200.90 | ▲0.79 | ▲0.39% |
| 24-12-12 | 200.11 | ▼-2.24 | ▼-1.11% |
| 24-12-11 | 202.35 | ▼-0.69 | ▼-0.34% |
| 24-12-10 | 203.04 | ▲1.26 | ▲0.62% |
| 24-12-09 | 201.78 | ▼-1.86 | ▼-0.91% |
| 24-12-06 | 203.64 | ▼-5.27 | ▼-2.52% |
| 24-12-05 | 208.91 | ▼-3.84 | ▼-1.8% |
| 24-12-04 | 212.75 | ▼-0.04 | ▼-0.02% |
| 24-12-03 | 212.79 | ▲0.06 | ▲0.03% |
| 24-12-02 | 212.73 | ▼-3.48 | ▼-1.61% |
| 24-11-29 | 216.21 | ▼-2.27 | ▼-1.04% |
| 24-11-27 | 218.48 | ▲0.05 | ▲0.02% |
| 24-11-26 | 218.43 | ▲4.86 | ▲2.28% |
| 24-11-25 | 213.57 | ▲0.75 | ▲0.35% |
| 24-11-22 | 212.82 | ▲1.91 | ▲0.91% |
| 24-11-21 | 210.91 | ▲2.19 | ▲1.05% |
| 24-11-20 | 208.72 | ▲3.80 | ▲1.85% |
| 24-11-19 | 204.92 | ▼-0.03 | ▼-0.01% |
| 24-11-18 | 204.95 | ▲4.30 | ▲2.14% |
| 24-11-15 | 200.65 | ▲1.96 | ▲0.99% |
| 24-11-14 | 198.69 | ▲1.53 | ▲0.78% |
| 24-11-13 | 197.16 | ▼-1.95 | ▼-0.98% |
| 24-11-12 | 199.11 | ▼-0.66 | ▼-0.33% |
| 24-11-11 | 199.77 | ▲2.22 | ▲1.12% |
| 24-11-08 | 197.55 | ▼-3.13 | ▼-1.56% |
| 24-11-07 | 200.68 | ▼-0.42 | ▼-0.21% |
| 24-11-06 | 201.10 | ▼-11.11 | ▼-5.24% |
| 24-11-05 | 212.21 | ▲2.06 | ▲0.98% |
| 24-11-04 | 210.15 | ▲0.41 | ▲0.2% |
| 24-11-01 | 209.74 | ▼-2.30 | ▼-1.08% |
| 24-10-31 | 212.04 | ▲0.97 | ▲0.46% |
| 24-10-30 | 211.07 | ▼-2.53 | ▼-1.18% |
| 24-10-29 | 213.60 | ▲0.66 | ▲0.31% |
| 24-10-28 | 212.94 | ▲0.12 | ▲0.06% |
| 24-10-25 | 212.82 | ▼-2.44 | ▼-1.13% |
| 24-10-24 | 215.26 | ▲1.11 | ▲0.52% |
| 24-10-23 | 214.15 | ▲0.90 | ▲0.42% |
| 24-10-22 | 213.25 | ▲0.83 | ▲0.39% |
| 24-10-21 | 212.42 | ▲2.92 | ▲1.39% |
| 24-10-18 | 209.50 | ▼-0.23 | ▼-0.11% |
| 24-10-17 | 209.73 | ▼-1.36 | ▼-0.64% |
| 24-10-16 | 211.09 | ▲0.61 | ▲0.29% |
| 24-10-15 | 210.48 | ▲4.19 | ▲2.03% |
| 24-10-14 | 206.29 | -0.00 | -0% |
| 24-10-11 | 206.29 | ▲0.08 | ▲0.04% |
| 24-10-10 | 206.21 | ▲0.48 | ▲0.23% |
| 24-10-09 | 205.73 | ▼-2.19 | ▼-1.05% |
| 24-10-08 | 207.92 | ▲0.65 | ▲0.31% |
| 24-10-07 | 207.27 | ▼-2.58 | ▼-1.23% |
| 24-10-04 | 209.85 | ▼-0.25 | ▼-0.12% |
| 24-10-03 | 210.10 | ▼-0.93 | ▼-0.44% |
| 24-10-02 | 211.03 | ▲1.25 | ▲0.6% |
| 24-10-01 | 209.78 | ▲5.84 | ▲2.86% |
| 24-09-30 | 203.94 | ▲0.83 | ▲0.41% |
| 24-09-27 | 203.11 | ▼-0.82 | ▼-0.4% |
| 24-09-26 | 203.93 | ▲0.96 | ▲0.47% |
| 24-09-25 | 202.97 | ▼-4.37 | ▼-2.11% |
| 24-09-24 | 207.34 | ▼-2.56 | ▼-1.22% |
| 24-09-23 | 209.90 | ▲1.08 | ▲0.52% |
| 24-09-20 | 208.82 | ▲2.39 | ▲1.16% |
| 24-09-19 | 206.43 | ▼-4.59 | ▼-2.18% |
| 24-09-18 | 211.02 | ▼-2.12 | ▼-0.99% |
| 24-09-17 | 213.14 | ▼-0.08 | ▼-0.04% |
| 24-09-16 | 213.22 | ▲3.25 | ▲1.55% |
| 24-09-13 | 209.97 | ▼-0.44 | ▼-0.21% |
| 24-09-12 | 210.41 | ▼-1.01 | ▼-0.48% |
| 24-09-11 | 211.42 | ▲0.70 | ▲0.33% |
| 24-09-10 | 210.72 | ▼-0.78 | ▼-0.37% |
| 24-09-09 | 211.50 | ▼-0.41 | ▼-0.19% |
| 24-09-06 | 211.91 | ▲2.15 | ▲1.02% |
| 24-09-05 | 209.76 | ▼-0.68 | ▼-0.32% |
| 24-09-04 | 210.44 | ▼-0.20 | ▼-0.09% |
| 24-09-03 | 210.64 | ▲5.26 | ▲2.56% |
| 24-08-30 | 205.38 | ▼-1.89 | ▼-0.91% |
| 24-08-29 | 207.27 | ▼-1.57 | ▼-0.75% |
| 24-08-28 | 208.84 | ▼-3.64 | ▼-1.71% |
| 24-08-27 | 212.48 | ▼-0.57 | ▼-0.27% |
| 24-08-26 | 213.05 | ▲3.42 | ▲1.63% |
| 24-08-23 | 209.63 | ▼-0.41 | ▼-0.2% |
| 24-08-22 | 210.04 | ▲3.39 | ▲1.64% |
| 24-08-21 | 206.65 | ▲0.91 | ▲0.44% |
| 24-08-20 | 205.74 | ▲1.74 | ▲0.85% |
| 24-08-19 | 204.00 | ▲0.65 | ▲0.32% |
| 24-08-16 | 203.35 | ▲2.46 | ▲1.22% |
| 24-08-15 | 200.89 | ▼-4.84 | ▼-2.35% |
| 24-08-14 | 205.73 | ▲4.24 | ▲2.1% |
| 24-08-13 | 201.49 | ▼-2.07 | ▼-1.02% |
| 24-08-12 | 203.56 | ▲1.22 | ▲0.6% |
| 24-08-09 | 202.34 | ▼-2.09 | ▼-1.02% |
| 24-08-08 | 204.43 | ▲1.89 | ▲0.93% |
| 24-08-07 | 202.54 | ▲4.30 | ▲2.17% |
| 24-08-06 | 198.24 | ▲1.93 | ▲0.98% |
| 24-08-05 | 196.31 | ▲2.77 | ▲1.43% |
| 24-08-02 | 193.54 | ▲7.86 | ▲4.23% |
| 24-08-01 | 185.68 | ▲1.96 | ▲1.07% |
| 24-07-31 | 183.72 | ▼-3.11 | ▼-1.66% |
| 24-07-30 | 186.83 | ▲1.55 | ▲0.84% |
| 24-07-29 | 185.28 | ▼-1.34 | ▼-0.72% |
| 24-07-26 | 186.62 | ▼-0.98 | ▼-0.52% |
| 24-07-25 | 187.60 | ▲3.35 | ▲1.82% |
| 24-07-24 | 184.25 | ▲0.98 | ▲0.53% |
| 24-07-23 | 183.27 | ▼-3.68 | ▼-1.97% |
| 24-07-22 | 186.95 | ▲1.78 | ▲0.96% |
| 24-07-19 | 185.17 | ▲1.44 | ▲0.78% |
| 24-07-18 | 183.73 | ▲3.44 | ▲1.91% |
| 24-07-17 | 180.29 | ▲6.66 | ▲3.84% |
| 24-07-16 | 173.63 | ▲0.76 | ▲0.44% |
| 24-07-15 | 172.87 | ▲2.43 | ▲1.43% |
| 24-07-12 | 170.44 | ▼-0.20 | ▼-0.12% |
| 24-07-11 | 170.64 | ▲0.90 | ▲0.53% |
| 24-07-10 | 169.74 | ▲1.56 | ▲0.93% |
| 24-07-09 | 168.18 | ▼-0.18 | ▼-0.11% |
| 24-07-08 | 168.36 | ▼-1.06 | ▼-0.63% |
| 24-07-05 | 169.42 | ▼-1.23 | ▼-0.72% |
| 24-07-03 | 170.65 | ▼-0.14 | ▼-0.08% |
| 24-07-02 | 170.79 | ▼-1.38 | ▼-0.8% |
| 24-07-01 | 172.17 | ▲2.20 | ▲1.29% |
| 24-06-28 | 169.97 | ▼-0.16 | ▼-0.09% |
| 24-06-27 | 170.13 | ▲0.83 | ▲0.49% |
| 24-06-26 | 169.30 | ▼-0.09 | ▼-0.05% |
| 24-06-25 | 169.39 | ▼-2.43 | ▼-1.41% |
| 24-06-24 | 171.82 | ▼-1.08 | ▼-0.62% |
| 24-06-21 | 172.90 | ▲1.00 | ▲0.58% |
| 24-06-20 | 171.90 | ▲2.69 | ▲1.59% |
| 24-06-18 | 169.21 | ▼-0.01 | ▼-0.01% |
| 24-06-17 | 169.22 | ▲1.71 | ▲1.02% |
| 24-06-14 | 167.51 | ▼-0.51 | ▼-0.3% |
| 24-06-13 | 168.02 | ▼-1.40 | ▼-0.83% |
| 24-06-12 | 169.42 | ▼-3.76 | ▼-2.17% |
| 24-06-11 | 173.18 | ▲1.16 | ▲0.67% |
| 24-06-10 | 172.02 | ▼-0.32 | ▼-0.19% |
| 24-06-07 | 172.34 | ▼-0.89 | ▼-0.51% |
| 24-06-06 | 173.23 | ▼-1.23 | ▼-0.71% |
| 24-06-05 | 174.46 | ▼-0.84 | ▼-0.48% |
| 24-06-04 | 175.30 | ▲0.46 | ▲0.26% |
| 24-06-03 | 174.84 | ▲1.18 | ▲0.68% |
| 24-05-31 | 173.66 | ▼-2.14 | ▼-1.22% |
| 24-05-30 | 175.80 | ▼-1.69 | ▼-0.95% |
| 24-05-29 | 177.49 | ▼-1.63 | ▼-0.91% |
| 24-05-28 | 179.12 | ▼-3.17 | ▼-1.74% |
| 24-05-24 | 182.29 | ▲0.84 | ▲0.46% |
| 24-05-23 | 181.45 | ▼-2.87 | ▼-1.56% |
| 24-05-22 | 184.32 | ▲0.29 | ▲0.16% |
| 24-05-21 | 184.03 | ▲1.29 | ▲0.71% |
| 24-05-20 | 182.74 | ▲0.22 | ▲0.12% |
| 24-05-17 | 182.52 | ▲0.89 | ▲0.49% |
| 24-05-16 | 181.63 | ▲3.56 | ▲2% |
| 24-05-15 | 178.07 | ▼-2.93 | ▼-1.62% |
| 24-05-14 | 181.00 | ▼-0.63 | ▼-0.35% |
| 24-05-13 | 181.63 | ▲0.16 | ▲0.09% |
| 24-05-10 | 181.47 | ▼-1.30 | ▼-0.71% |
| 24-05-09 | 182.77 | ▼-2.77 | ▼-1.49% |
| 24-05-08 | 185.54 | ▲1.01 | ▲0.55% |
| 24-05-07 | 184.53 | ▲2.48 | ▲1.36% |
| 24-05-06 | 182.05 | ▲3.61 | ▲2.02% |
| 24-05-03 | 178.44 | ▼-1.21 | ▼-0.67% |
| 24-05-01 | 179.65 | ▼-0.33 | ▼-0.18% |
| 24-04-30 | 179.98 | ▲0.16 | ▲0.09% |
| 24-04-29 | 179.82 | ▼-0.15 | ▼-0.08% |
| 24-04-26 | 179.97 | ▼-1.86 | ▼-1.02% |
| 24-04-25 | 181.83 | ▲1.70 | ▲0.94% |
| 24-04-24 | 180.13 | ▲1.65 | ▲0.92% |
| 24-04-23 | 178.48 | ▼-2.03 | ▼-1.12% |
| 24-04-22 | 180.51 | ▲0.08 | ▲0.04% |
| 24-04-19 | 180.43 | ▲2.81 | ▲1.58% |
| 24-04-18 | 177.62 | ▲0.88 | ▲0.5% |
| 24-04-17 | 176.74 | ▲0.01 | ▲0.01% |
| 24-04-16 | 176.73 | ▼-0.97 | ▼-0.55% |
| 24-04-15 | 177.70 | ▼-1.15 | ▼-0.64% |
| 24-04-12 | 178.85 | ▲1.05 | ▲0.59% |