[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
CBIZ : ( CBZ:US )
78.62USD ▲ 0.88 (1.14%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 78.62 | ▲0.88 | ▲1.13% |
| 25-04-11 | 77.73 | ▲2.29 | ▲3.04% |
| 25-04-10 | 75.44 | ▼-0.68 | ▼-0.89% |
| 25-04-09 | 76.12 | ▲6.09 | ▲8.7% |
| 25-04-08 | 70.03 | ▼-0.96 | ▼-1.35% |
| 25-04-07 | 70.99 | ▼-1.21 | ▼-1.68% |
| 25-04-04 | 72.20 | ▼-1.66 | ▼-2.25% |
| 25-04-03 | 73.86 | ▼-1.46 | ▼-1.94% |
| 25-04-02 | 75.32 | ▼-1.66 | ▼-2.16% |
| 25-04-01 | 76.98 | ▲1.12 | ▲1.48% |
| 25-03-31 | 75.86 | ▲0.89 | ▲1.19% |
| 25-03-28 | 74.97 | ▼-0.22 | ▼-0.29% |
| 25-03-27 | 75.19 | ▲0.91 | ▲1.23% |
| 25-03-26 | 74.28 | ▲0.20 | ▲0.27% |
| 25-03-25 | 74.08 | ▲0.03 | ▲0.04% |
| 25-03-24 | 74.05 | ▲1.05 | ▲1.44% |
| 25-03-21 | 73.00 | ▲0.06 | ▲0.08% |
| 25-03-20 | 72.94 | ▼-0.56 | ▼-0.76% |
| 25-03-19 | 73.50 | ▲1.46 | ▲2.03% |
| 25-03-18 | 72.04 | ▲0.93 | ▲1.31% |
| 25-03-17 | 71.11 | ▲1.66 | ▲2.39% |
| 25-03-14 | 69.45 | ▲0.99 | ▲1.45% |
| 25-03-13 | 68.46 | ▼-0.21 | ▼-0.31% |
| 25-03-12 | 68.67 | ▼-1.25 | ▼-1.79% |
| 25-03-11 | 69.92 | ▼-0.24 | ▼-0.34% |
| 25-03-10 | 70.16 | ▼-2.49 | ▼-3.43% |
| 25-03-07 | 72.65 | ▲0.99 | ▲1.38% |
| 25-03-06 | 71.66 | ▼-1.34 | ▼-1.84% |
| 25-03-05 | 73.00 | ▼-2.47 | ▼-3.27% |
| 25-03-04 | 75.47 | ▼-1.32 | ▼-1.72% |
| 25-03-03 | 76.79 | ▼-1.38 | ▼-1.77% |
| 25-02-28 | 78.17 | ▲0.06 | ▲0.08% |
| 25-02-27 | 78.11 | ▼-2.75 | ▼-3.4% |
| 25-02-26 | 80.86 | ▼-4.46 | ▼-5.23% |
| 25-02-25 | 85.32 | ▲1.30 | ▲1.55% |
| 25-02-24 | 84.02 | ▲0.06 | ▲0.07% |
| 25-02-21 | 83.96 | ▼-1.52 | ▼-1.78% |
| 25-02-20 | 85.48 | ▼-2.10 | ▼-2.4% |
| 25-02-19 | 87.58 | ▲1.08 | ▲1.25% |
| 25-02-18 | 86.50 | ▼-0.32 | ▼-0.37% |
| 25-02-14 | 86.82 | ▼-1.01 | ▼-1.15% |
| 25-02-13 | 87.83 | ▲0.59 | ▲0.68% |
| 25-02-12 | 87.24 | ▼-0.79 | ▼-0.9% |
| 25-02-11 | 88.03 | ▼-0.04 | ▼-0.05% |
| 25-02-10 | 88.07 | ▲0.07 | ▲0.08% |
| 25-02-07 | 88.00 | ▼-0.65 | ▼-0.73% |
| 25-02-06 | 88.65 | ▲1.27 | ▲1.45% |
| 25-02-05 | 87.38 | ▲1.64 | ▲1.91% |
| 25-02-04 | 85.74 | ▼-0.25 | ▼-0.29% |
| 25-02-03 | 85.99 | ▲0.18 | ▲0.21% |
| 25-01-31 | 85.81 | ▼-0.74 | ▼-0.85% |
| 25-01-30 | 86.55 | ▲1.52 | ▲1.79% |
| 25-01-29 | 85.03 | ▼-0.65 | ▼-0.76% |
| 25-01-28 | 85.68 | ▲0.26 | ▲0.3% |
| 25-01-27 | 85.42 | ▲1.47 | ▲1.75% |
| 25-01-24 | 83.95 | ▼-0.24 | ▼-0.29% |
| 25-01-23 | 84.19 | ▼-0.61 | ▼-0.72% |
| 25-01-22 | 84.80 | ▼-0.55 | ▼-0.64% |
| 25-01-21 | 85.35 | ▲0.85 | ▲1.01% |
| 25-01-17 | 84.50 | ▼-0.24 | ▼-0.28% |
| 25-01-16 | 84.74 | ▲0.84 | ▲1% |
| 25-01-15 | 83.90 | ▲1.09 | ▲1.32% |
| 25-01-14 | 82.81 | -0.00 | -0% |
| 25-01-13 | 82.81 | ▲1.00 | ▲1.22% |
| 25-01-10 | 81.81 | ▼-0.98 | ▼-1.18% |
| 25-01-08 | 82.79 | ▲2.01 | ▲2.49% |
| 25-01-07 | 80.78 | ▲0.02 | ▲0.02% |
| 25-01-06 | 80.76 | ▼-1.46 | ▼-1.78% |
| 25-01-03 | 82.22 | ▲1.06 | ▲1.31% |
| 25-01-02 | 81.16 | ▼-0.67 | ▼-0.82% |
| 24-12-31 | 81.83 | ▲0.20 | ▲0.25% |
| 24-12-30 | 81.63 | ▼-0.39 | ▼-0.48% |
| 24-12-27 | 82.02 | ▼-0.70 | ▼-0.85% |
| 24-12-26 | 82.72 | ▲0.43 | ▲0.52% |
| 24-12-24 | 82.29 | ▲1.67 | ▲2.07% |
| 24-12-23 | 80.62 | ▼-0.63 | ▼-0.78% |
| 24-12-20 | 81.25 | ▲0.82 | ▲1.02% |
| 24-12-19 | 80.43 | ▲1.04 | ▲1.31% |
| 24-12-18 | 79.39 | ▼-2.28 | ▼-2.79% |
| 24-12-17 | 81.67 | ▲1.02 | ▲1.26% |
| 24-12-16 | 80.65 | ▲1.05 | ▲1.32% |
| 24-12-13 | 79.60 | ▼-0.29 | ▼-0.36% |
| 24-12-12 | 79.89 | ▲1.99 | ▲2.55% |
| 24-12-11 | 77.90 | ▼-1.28 | ▼-1.62% |
| 24-12-10 | 79.18 | ▲1.17 | ▲1.5% |
| 24-12-09 | 78.01 | ▼-0.89 | ▼-1.13% |
| 24-12-06 | 78.90 | ▼-1.40 | ▼-1.74% |
| 24-12-05 | 80.30 | ▼-3.13 | ▼-3.75% |
| 24-12-04 | 83.43 | ▲1.64 | ▲2.01% |
| 24-12-03 | 81.79 | ▲0.01 | ▲0.01% |
| 24-12-02 | 81.78 | ▼-0.80 | ▼-0.97% |
| 24-11-29 | 82.58 | ▲0.14 | ▲0.17% |
| 24-11-27 | 82.44 | ▼-0.56 | ▼-0.67% |
| 24-11-26 | 83.00 | ▲0.99 | ▲1.21% |
| 24-11-25 | 82.01 | ▲1.22 | ▲1.51% |
| 24-11-22 | 80.79 | ▲1.36 | ▲1.71% |
| 24-11-21 | 79.43 | ▲1.54 | ▲1.98% |
| 24-11-20 | 77.89 | ▲0.82 | ▲1.06% |
| 24-11-19 | 77.07 | ▲0.07 | ▲0.09% |
| 24-11-18 | 77.00 | ▲0.52 | ▲0.68% |
| 24-11-15 | 76.48 | ▼-1.39 | ▼-1.79% |
| 24-11-14 | 77.87 | ▼-0.72 | ▼-0.92% |
| 24-11-13 | 78.59 | ▲0.57 | ▲0.73% |
| 24-11-12 | 78.02 | ▼-0.34 | ▼-0.43% |
| 24-11-11 | 78.36 | ▲0.55 | ▲0.71% |
| 24-11-08 | 77.81 | ▲0.38 | ▲0.49% |
| 24-11-07 | 77.43 | ▼-0.46 | ▼-0.59% |
| 24-11-06 | 77.89 | ▲5.57 | ▲7.7% |
| 24-11-05 | 72.32 | ▲1.19 | ▲1.67% |
| 24-11-04 | 71.13 | ▲1.43 | ▲2.05% |
| 24-11-01 | 69.70 | ▲0.77 | ▲1.12% |
| 24-10-31 | 68.93 | ▼-1.95 | ▼-2.75% |
| 24-10-30 | 70.88 | ▼-0.19 | ▼-0.27% |
| 24-10-29 | 71.07 | ▲4.21 | ▲6.3% |
| 24-10-28 | 66.86 | ▲0.47 | ▲0.71% |
| 24-10-25 | 66.39 | ▼-0.15 | ▼-0.23% |
| 24-10-24 | 66.54 | ▲0.56 | ▲0.85% |
| 24-10-23 | 65.98 | ▼-0.06 | ▼-0.09% |
| 24-10-22 | 66.04 | ▼-0.72 | ▼-1.08% |
| 24-10-21 | 66.76 | ▼-1.23 | ▼-1.81% |
| 24-10-18 | 67.99 | ▲0.64 | ▲0.95% |
| 24-10-17 | 67.35 | ▼-0.06 | ▼-0.09% |
| 24-10-16 | 67.41 | ▲0.18 | ▲0.27% |
| 24-10-15 | 67.23 | ▲1.82 | ▲2.78% |
| 24-10-14 | 65.41 | ▲0.09 | ▲0.14% |
| 24-10-11 | 65.32 | ▲1.54 | ▲2.41% |
| 24-10-10 | 63.78 | ▼-1.63 | ▼-2.49% |
| 24-10-09 | 65.41 | ▲0.68 | ▲1.05% |
| 24-10-08 | 64.73 | ▲0.13 | ▲0.2% |
| 24-10-07 | 64.60 | ▼-0.77 | ▼-1.18% |
| 24-10-04 | 65.37 | ▲0.32 | ▲0.49% |
| 24-10-03 | 65.05 | ▼-1.01 | ▼-1.53% |
| 24-10-02 | 66.06 | ▼-0.74 | ▼-1.11% |
| 24-10-01 | 66.80 | ▼-0.49 | ▼-0.73% |
| 24-09-30 | 67.29 | ▲0.47 | ▲0.7% |
| 24-09-27 | 66.82 | ▲0.13 | ▲0.19% |
| 24-09-26 | 66.69 | ▲0.13 | ▲0.2% |
| 24-09-25 | 66.56 | ▼-0.25 | ▼-0.37% |
| 24-09-24 | 66.81 | ▼-1.28 | ▼-1.88% |
| 24-09-23 | 68.09 | ▲0.48 | ▲0.71% |
| 24-09-20 | 67.61 | ▲0.22 | ▲0.33% |
| 24-09-19 | 67.39 | ▲0.15 | ▲0.22% |
| 24-09-18 | 67.24 | ▼-0.54 | ▼-0.8% |
| 24-09-17 | 67.78 | ▼-0.18 | ▼-0.26% |
| 24-09-16 | 67.96 | ▲0.21 | ▲0.31% |
| 24-09-13 | 67.75 | ▲0.84 | ▲1.26% |
| 24-09-12 | 66.91 | ▲1.55 | ▲2.37% |
| 24-09-11 | 65.36 | ▲0.85 | ▲1.32% |
| 24-09-10 | 64.51 | ▼-1.09 | ▼-1.66% |
| 24-09-09 | 65.60 | ▼-3.12 | ▼-4.54% |
| 24-09-06 | 68.72 | ▼-2.91 | ▼-4.06% |
| 24-09-05 | 71.63 | ▼-1.10 | ▼-1.51% |
| 24-09-04 | 72.73 | ▼-0.42 | ▼-0.57% |
| 24-09-03 | 73.15 | ▼-0.45 | ▼-0.61% |
| 24-08-30 | 73.60 | ▲2.39 | ▲3.36% |
| 24-08-29 | 71.21 | ▲0.45 | ▲0.64% |
| 24-08-28 | 70.76 | ▼-0.45 | ▼-0.63% |
| 24-08-27 | 71.21 | ▼-0.37 | ▼-0.52% |
| 24-08-26 | 71.58 | ▼-0.44 | ▼-0.61% |
| 24-08-23 | 72.02 | ▲0.83 | ▲1.17% |
| 24-08-22 | 71.19 | ▼-0.42 | ▼-0.59% |
| 24-08-21 | 71.61 | ▲0.44 | ▲0.62% |
| 24-08-20 | 71.17 | ▲0.88 | ▲1.25% |
| 24-08-19 | 70.29 | ▲1.15 | ▲1.66% |
| 24-08-16 | 69.14 | ▼-0.53 | ▼-0.76% |
| 24-08-15 | 69.67 | ▲1.73 | ▲2.55% |
| 24-08-14 | 67.94 | ▼-0.41 | ▼-0.6% |
| 24-08-13 | 68.35 | ▼-0.43 | ▼-0.63% |
| 24-08-12 | 68.78 | ▲0.73 | ▲1.07% |
| 24-08-09 | 68.05 | ▼-0.42 | ▼-0.61% |
| 24-08-08 | 68.47 | ▲0.41 | ▲0.6% |
| 24-08-07 | 68.06 | ▼-2.10 | ▼-2.99% |
| 24-08-06 | 70.16 | ▲0.85 | ▲1.23% |
| 24-08-05 | 69.31 | ▼-1.74 | ▼-2.45% |
| 24-08-02 | 71.05 | ▼-2.00 | ▼-2.74% |
| 24-08-01 | 73.05 | ▲3.65 | ▲5.26% |
| 24-07-31 | 69.40 | ▼-16.62 | ▼-19.32% |
| 24-07-30 | 86.02 | ▲1.35 | ▲1.59% |
| 24-07-29 | 84.67 | ▼-0.99 | ▼-1.16% |
| 24-07-26 | 85.66 | ▲2.11 | ▲2.53% |
| 24-07-25 | 83.55 | ▲0.30 | ▲0.36% |
| 24-07-24 | 83.25 | ▼-1.53 | ▼-1.8% |
| 24-07-23 | 84.78 | ▼-0.38 | ▼-0.45% |
| 24-07-22 | 85.16 | ▲0.93 | ▲1.1% |
| 24-07-19 | 84.23 | ▼-0.11 | ▼-0.13% |
| 24-07-18 | 84.34 | ▲0.23 | ▲0.27% |
| 24-07-17 | 84.11 | ▲0.96 | ▲1.15% |
| 24-07-16 | 83.15 | ▲4.79 | ▲6.11% |
| 24-07-15 | 78.36 | ▲1.84 | ▲2.4% |
| 24-07-12 | 76.52 | ▲1.09 | ▲1.45% |
| 24-07-11 | 75.43 | ▲1.48 | ▲2% |
| 24-07-10 | 73.95 | ▲0.07 | ▲0.09% |
| 24-07-09 | 73.88 | ▼-0.20 | ▼-0.27% |
| 24-07-08 | 74.08 | ▼-0.05 | ▼-0.07% |
| 24-07-05 | 74.13 | ▼-0.39 | ▼-0.52% |
| 24-07-03 | 74.52 | -0.00 | -0% |
| 24-07-02 | 74.52 | ▲0.83 | ▲1.13% |
| 24-07-01 | 73.69 | ▼-0.41 | ▼-0.55% |
| 24-06-28 | 74.10 | ▲0.37 | ▲0.5% |
| 24-06-27 | 73.73 | ▲0.01 | ▲0.01% |
| 24-06-26 | 73.72 | ▼-0.85 | ▼-1.14% |
| 24-06-25 | 74.57 | ▼-0.38 | ▼-0.51% |
| 24-06-24 | 74.95 | ▼-0.07 | ▼-0.09% |
| 24-06-21 | 75.02 | ▼-0.54 | ▼-0.71% |
| 24-06-20 | 75.56 | ▼-1.36 | ▼-1.77% |
| 24-06-18 | 76.92 | ▲0.81 | ▲1.06% |
| 24-06-17 | 76.11 | ▲0.96 | ▲1.28% |
| 24-06-14 | 75.15 | ▼-0.42 | ▼-0.56% |
| 24-06-13 | 75.57 | ▼-0.07 | ▼-0.09% |
| 24-06-12 | 75.64 | ▲0.94 | ▲1.26% |
| 24-06-11 | 74.70 | ▲0.36 | ▲0.48% |
| 24-06-10 | 74.34 | ▲0.55 | ▲0.75% |
| 24-06-07 | 73.79 | ▼-0.98 | ▼-1.31% |
| 24-06-06 | 74.77 | ▼-1.08 | ▼-1.42% |
| 24-06-05 | 75.85 | ▼-0.46 | ▼-0.6% |
| 24-06-04 | 76.31 | ▲0.25 | ▲0.33% |
| 24-06-03 | 76.06 | ▲0.24 | ▲0.32% |
| 24-05-31 | 75.82 | ▲1.04 | ▲1.39% |
| 24-05-30 | 74.78 | ▼-0.04 | ▼-0.05% |
| 24-05-29 | 74.82 | ▼-2.16 | ▼-2.81% |
| 24-05-28 | 76.98 | ▼-2.01 | ▼-2.54% |
| 24-05-24 | 78.99 | ▲0.54 | ▲0.69% |
| 24-05-23 | 78.45 | ▼-0.54 | ▼-0.68% |
| 24-05-22 | 78.99 | ▲0.43 | ▲0.55% |
| 24-05-21 | 78.56 | ▼-0.16 | ▼-0.2% |
| 24-05-20 | 78.72 | ▲0.73 | ▲0.94% |
| 24-05-17 | 77.99 | ▲0.62 | ▲0.8% |
| 24-05-16 | 77.37 | ▼-0.13 | ▼-0.17% |
| 24-05-15 | 77.50 | ▲0.69 | ▲0.9% |
| 24-05-14 | 76.81 | ▲0.13 | ▲0.17% |
| 24-05-13 | 76.68 | ▼-0.32 | ▼-0.42% |
| 24-05-10 | 77.00 | ▲0.55 | ▲0.72% |
| 24-05-09 | 76.45 | ▲0.92 | ▲1.22% |
| 24-05-08 | 75.53 | ▼-0.07 | ▼-0.09% |
| 24-05-07 | 75.60 | ▲0.99 | ▲1.33% |
| 24-05-06 | 74.61 | ▲1.51 | ▲2.07% |
| 24-05-03 | 73.10 | ▲0.55 | ▲0.76% |
| 24-05-02 | 72.55 | ▲1.18 | ▲1.65% |
| 24-05-01 | 71.37 | ▲0.19 | ▲0.27% |
| 24-04-30 | 71.18 | ▼-0.79 | ▼-1.1% |
| 24-04-29 | 71.97 | ▼-0.79 | ▼-1.09% |
| 24-04-26 | 72.76 | ▼-2.77 | ▼-3.67% |
| 24-04-25 | 75.53 | ▼-2.80 | ▼-3.57% |
| 24-04-24 | 78.33 | ▲0.26 | ▲0.33% |
| 24-04-23 | 78.07 | ▲2.04 | ▲2.68% |
| 24-04-22 | 76.03 | ▲1.11 | ▲1.48% |
| 24-04-19 | 74.92 | ▲0.70 | ▲0.94% |
| 24-04-18 | 74.22 | ▲0.53 | ▲0.72% |
| 24-04-17 | 73.69 | ▼-1.06 | ▼-1.42% |
| 24-04-16 | 74.75 | ▲0.25 | ▲0.34% |