[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Cadence Design Systems : ( CDNS:US )
260.47USD ▲ 1.20 (0.46%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 260.47 | ▲1.20 | ▲0.46% |
| 25-04-11 | 259.26 | ▲5.02 | ▲1.97% |
| 25-04-10 | 254.24 | ▼-10.30 | ▼-3.89% |
| 25-04-09 | 264.54 | ▲33.07 | ▲14.29% |
| 25-04-08 | 231.47 | ▼-1.44 | ▼-0.62% |
| 25-04-04 | 232.91 | ▼-16.05 | ▼-6.45% |
| 25-04-03 | 248.96 | ▼-16.21 | ▼-6.11% |
| 25-04-02 | 265.17 | ▲6.31 | ▲2.44% |
| 25-04-01 | 258.86 | ▲4.01 | ▲1.57% |
| 25-03-31 | 254.85 | ▼-2.13 | ▼-0.83% |
| 25-03-28 | 256.98 | ▼-5.81 | ▼-2.21% |
| 25-03-27 | 262.79 | ▼-0.88 | ▼-0.33% |
| 25-03-26 | 263.67 | ▼-5.51 | ▼-2.05% |
| 25-03-25 | 269.18 | ▲2.02 | ▲0.76% |
| 25-03-24 | 267.16 | ▲4.53 | ▲1.72% |
| 25-03-21 | 262.63 | ▲3.93 | ▲1.52% |
| 25-03-20 | 258.70 | -0.00 | -0% |
| 25-03-19 | 258.71 | ▲4.76 | ▲1.87% |
| 25-03-18 | 253.94 | ▼-1.38 | ▼-0.54% |
| 25-03-17 | 255.32 | ▲7.62 | ▲3.08% |
| 25-03-14 | 247.70 | ▲6.18 | ▲2.56% |
| 25-03-13 | 241.52 | ▲2.19 | ▲0.92% |
| 25-03-12 | 239.33 | ▲4.92 | ▲2.1% |
| 25-03-11 | 234.41 | ▲0.34 | ▲0.15% |
| 25-03-10 | 234.07 | ▼-9.13 | ▼-3.75% |
| 25-03-07 | 243.20 | ▲0.08 | ▲0.03% |
| 25-03-06 | 243.12 | ▼-1.67 | ▼-0.68% |
| 25-03-05 | 244.79 | ▲3.61 | ▲1.5% |
| 25-03-04 | 241.18 | ▼-0.55 | ▼-0.23% |
| 25-03-03 | 241.73 | ▼-8.85 | ▼-3.53% |
| 25-02-28 | 250.58 | ▲1.85 | ▲0.74% |
| 25-02-27 | 248.73 | ▼-5.65 | ▼-2.22% |
| 25-02-26 | 254.38 | ▲5.25 | ▲2.11% |
| 25-02-25 | 249.14 | ▼-9.14 | ▼-3.54% |
| 25-02-21 | 258.28 | ▼-12.02 | ▼-4.45% |
| 25-02-20 | 270.30 | ▼-3.52 | ▼-1.29% |
| 25-02-19 | 273.82 | ▼-26.61 | ▼-8.86% |
| 25-02-18 | 300.43 | ▲5.09 | ▲1.72% |
| 25-02-14 | 295.34 | ▼-0.85 | ▼-0.29% |
| 25-02-13 | 296.19 | ▲2.11 | ▲0.72% |
| 25-02-12 | 294.09 | ▼-9.87 | ▼-3.25% |
| 25-02-11 | 303.95 | ▼-1.71 | ▼-0.56% |
| 25-02-10 | 305.66 | ▲5.92 | ▲1.98% |
| 25-02-07 | 299.74 | ▼-3.09 | ▼-1.02% |
| 25-02-06 | 302.83 | ▲0.32 | ▲0.11% |
| 25-02-05 | 302.51 | ▲2.76 | ▲0.92% |
| 25-02-04 | 299.76 | ▲1.21 | ▲0.41% |
| 25-02-03 | 298.54 | ▲0.88 | ▲0.3% |
| 25-01-31 | 297.66 | ▼-0.17 | ▼-0.06% |
| 25-01-30 | 297.83 | ▲7.74 | ▲2.67% |
| 25-01-29 | 290.09 | ▼-9.22 | ▼-3.08% |
| 25-01-28 | 299.31 | ▲9.57 | ▲3.3% |
| 25-01-27 | 289.73 | ▼-30.67 | ▼-9.57% |
| 25-01-24 | 320.40 | ▼-4.06 | ▼-1.25% |
| 25-01-23 | 324.46 | ▲2.77 | ▲0.86% |
| 25-01-22 | 321.69 | ▲10.64 | ▲3.42% |
| 25-01-21 | 311.05 | ▲5.53 | ▲1.81% |
| 25-01-17 | 305.52 | ▲6.62 | ▲2.21% |
| 25-01-16 | 298.90 | ▼-1.51 | ▼-0.5% |
| 25-01-15 | 300.41 | ▲6.51 | ▲2.22% |
| 25-01-14 | 293.90 | ▲1.27 | ▲0.43% |
| 25-01-13 | 292.63 | ▼-6.65 | ▼-2.22% |
| 25-01-10 | 299.27 | ▼-3.52 | ▼-1.16% |
| 25-01-08 | 302.79 | ▲1.22 | ▲0.4% |
| 25-01-07 | 301.57 | ▼-6.27 | ▼-2.04% |
| 25-01-06 | 307.84 | ▲5.04 | ▲1.66% |
| 25-01-03 | 302.80 | ▲5.19 | ▲1.74% |
| 25-01-02 | 297.61 | ▼-2.90 | ▼-0.97% |
| 24-12-31 | 300.52 | ▼-1.63 | ▼-0.54% |
| 24-12-30 | 302.15 | ▼-2.72 | ▼-0.89% |
| 24-12-27 | 304.87 | ▼-3.71 | ▼-1.2% |
| 24-12-26 | 308.58 | -0.00 | -0% |
| 24-12-24 | 308.58 | ▲3.94 | ▲1.29% |
| 24-12-23 | 304.64 | ▲3.26 | ▲1.08% |
| 24-12-20 | 301.38 | ▲1.06 | ▲0.35% |
| 24-12-19 | 300.33 | ▼-1.66 | ▼-0.55% |
| 24-12-18 | 301.99 | ▼-9.63 | ▼-3.09% |
| 24-12-17 | 311.62 | ▼-1.88 | ▼-0.6% |
| 24-12-16 | 313.50 | ▲6.59 | ▲2.15% |
| 24-12-13 | 306.91 | ▼-1.53 | ▼-0.5% |
| 24-12-12 | 308.44 | ▼-0.48 | ▼-0.16% |
| 24-12-11 | 308.92 | ▲6.27 | ▲2.07% |
| 24-12-10 | 302.66 | ▼-7.14 | ▼-2.3% |
| 24-12-09 | 309.79 | ▲2.13 | ▲0.69% |
| 24-12-06 | 307.66 | ▲3.99 | ▲1.31% |
| 24-12-05 | 303.67 | ▼-21.27 | ▼-6.55% |
| 24-12-04 | 324.94 | ▲11.40 | ▲3.64% |
| 24-12-03 | 313.54 | ▲3.32 | ▲1.07% |
| 24-12-02 | 310.22 | ▲3.41 | ▲1.11% |
| 24-11-29 | 306.81 | ▲2.13 | ▲0.7% |
| 24-11-27 | 304.68 | ▼-5.47 | ▼-1.76% |
| 24-11-26 | 310.16 | ▼-2.41 | ▼-0.77% |
| 24-11-25 | 312.56 | ▲0.46 | ▲0.15% |
| 24-11-22 | 312.10 | ▲5.40 | ▲1.76% |
| 24-11-21 | 306.70 | ▲2.90 | ▲0.95% |
| 24-11-20 | 303.80 | ▲4.35 | ▲1.45% |
| 24-11-19 | 299.45 | ▲5.15 | ▲1.75% |
| 24-11-18 | 294.30 | ▲4.53 | ▲1.56% |
| 24-11-15 | 289.78 | ▼-13.10 | ▼-4.33% |
| 24-11-14 | 302.88 | ▼-3.92 | ▼-1.28% |
| 24-11-13 | 306.79 | ▲8.82 | ▲2.96% |
| 24-11-12 | 297.97 | ▼-3.32 | ▼-1.1% |
| 24-11-08 | 301.29 | ▼-0.39 | ▼-0.13% |
| 24-11-07 | 301.68 | ▲4.94 | ▲1.66% |
| 24-11-06 | 296.74 | ▲5.37 | ▲1.84% |
| 24-11-05 | 291.37 | ▲2.04 | ▲0.71% |
| 24-11-04 | 289.33 | ▲7.40 | ▲2.62% |
| 24-11-01 | 281.93 | ▲5.19 | ▲1.88% |
| 24-10-31 | 276.74 | ▼-13.24 | ▼-4.57% |
| 24-10-30 | 289.98 | ▲5.39 | ▲1.89% |
| 24-10-29 | 284.59 | ▲32.18 | ▲12.75% |
| 24-10-28 | 252.41 | ▼-4.71 | ▼-1.83% |
| 24-10-25 | 257.12 | ▲5.76 | ▲2.29% |
| 24-10-24 | 251.37 | ▲2.23 | ▲0.9% |
| 24-10-23 | 249.14 | ▼-2.41 | ▼-0.96% |
| 24-10-22 | 251.54 | ▼-1.60 | ▼-0.63% |
| 24-10-21 | 253.14 | ▼-5.72 | ▼-2.21% |
| 24-10-18 | 258.86 | ▼-4.17 | ▼-1.59% |
| 24-10-17 | 263.03 | ▲0.16 | ▲0.06% |
| 24-10-16 | 262.87 | ▼-6.25 | ▼-2.32% |
| 24-10-15 | 269.11 | ▼-13.33 | ▼-4.72% |
| 24-10-11 | 282.44 | ▲1.86 | ▲0.66% |
| 24-10-10 | 280.58 | ▲1.07 | ▲0.38% |
| 24-10-09 | 279.51 | ▲9.27 | ▲3.43% |
| 24-10-08 | 270.24 | ▲7.63 | ▲2.91% |
| 24-10-07 | 262.61 | ▼-6.07 | ▼-2.26% |
| 24-10-04 | 268.68 | ▲2.95 | ▲1.11% |
| 24-10-03 | 265.73 | ▼-1.45 | ▼-0.54% |
| 24-10-02 | 267.18 | ▲3.94 | ▲1.5% |
| 24-10-01 | 263.24 | ▼-7.76 | ▼-2.86% |
| 24-09-30 | 271.00 | ▼-3.32 | ▼-1.21% |
| 24-09-27 | 274.32 | ▲0.05 | ▲0.02% |
| 24-09-26 | 274.27 | ▲2.67 | ▲0.98% |
| 24-09-25 | 271.60 | ▼-1.65 | ▼-0.6% |
| 24-09-24 | 273.25 | ▼-0.79 | ▼-0.29% |
| 24-09-23 | 274.04 | ▲0.20 | ▲0.07% |
| 24-09-20 | 273.84 | ▼-6.46 | ▼-2.3% |
| 24-09-19 | 280.30 | ▲10.50 | ▲3.89% |
| 24-09-18 | 269.80 | ▼-5.01 | ▼-1.82% |
| 24-09-17 | 274.81 | ▲1.49 | ▲0.55% |
| 24-09-16 | 273.32 | ▲4.17 | ▲1.55% |
| 24-09-13 | 269.15 | ▼-0.79 | ▼-0.29% |
| 24-09-12 | 269.95 | ▲5.19 | ▲1.96% |
| 24-09-11 | 264.76 | ▲9.06 | ▲3.54% |
| 24-09-10 | 255.70 | ▲2.89 | ▲1.14% |
| 24-09-09 | 252.81 | ▲5.28 | ▲2.13% |
| 24-09-06 | 247.54 | ▼-2.94 | ▼-1.17% |
| 24-09-05 | 250.48 | ▼-3.97 | ▼-1.56% |
| 24-09-04 | 254.44 | ▼-1.90 | ▼-0.74% |
| 24-09-03 | 256.34 | ▼-12.38 | ▼-4.61% |
| 24-08-30 | 268.72 | ▲3.10 | ▲1.17% |
| 24-08-29 | 265.62 | ▲2.51 | ▲0.95% |
| 24-08-28 | 263.11 | ▼-5.63 | ▼-2.09% |
| 24-08-27 | 268.74 | ▲0.99 | ▲0.37% |
| 24-08-26 | 267.75 | ▼-6.19 | ▼-2.26% |
| 24-08-23 | 273.94 | ▼-1.49 | ▼-0.54% |
| 24-08-22 | 275.43 | ▼-9.05 | ▼-3.18% |
| 24-08-21 | 284.48 | ▲3.00 | ▲1.07% |
| 24-08-20 | 281.48 | ▼-0.44 | ▼-0.16% |
| 24-08-19 | 281.92 | ▲0.95 | ▲0.34% |
| 24-08-16 | 280.97 | ▲1.53 | ▲0.55% |
| 24-08-15 | 279.44 | ▲7.20 | ▲2.64% |
| 24-08-14 | 272.24 | ▲0.70 | ▲0.26% |
| 24-08-13 | 271.54 | ▲5.15 | ▲1.93% |
| 24-08-12 | 266.39 | ▼-3.87 | ▼-1.43% |
| 24-08-09 | 270.26 | ▲2.14 | ▲0.8% |
| 24-08-08 | 268.11 | ▲17.92 | ▲7.16% |
| 24-08-07 | 250.19 | ▼-9.59 | ▼-3.69% |
| 24-08-06 | 259.78 | ▲13.08 | ▲5.3% |
| 24-08-05 | 246.70 | ▼-3.12 | ▼-1.25% |
| 24-08-02 | 249.82 | ▼-11.12 | ▼-4.26% |
| 24-08-01 | 260.94 | ▼-6.66 | ▼-2.49% |
| 24-07-31 | 267.60 | ▲14.08 | ▲5.55% |
| 24-07-30 | 253.52 | ▼-5.44 | ▼-2.1% |
| 24-07-29 | 258.96 | ▲0.60 | ▲0.23% |
| 24-07-26 | 258.36 | ▼-0.24 | ▼-0.09% |
| 24-07-25 | 258.60 | ▼-7.75 | ▼-2.91% |
| 24-07-24 | 266.35 | ▼-16.67 | ▼-5.89% |
| 24-07-23 | 283.02 | ▼-4.21 | ▼-1.47% |
| 24-07-22 | 287.23 | ▲7.66 | ▲2.74% |
| 24-07-19 | 279.57 | ▲1.86 | ▲0.67% |
| 24-07-18 | 277.71 | ▼-10.61 | ▼-3.68% |
| 24-07-17 | 288.32 | ▼-23.67 | ▼-7.59% |
| 24-07-16 | 311.99 | ▼-3.36 | ▼-1.07% |
| 24-07-15 | 315.35 | ▼-0.59 | ▼-0.19% |
| 24-07-12 | 315.94 | ▲1.23 | ▲0.39% |
| 24-07-11 | 314.71 | ▼-5.11 | ▼-1.6% |
| 24-07-10 | 319.82 | ▲4.41 | ▲1.4% |
| 24-07-09 | 315.41 | ▼-2.09 | ▼-0.66% |
| 24-07-08 | 317.50 | ▼-3.99 | ▼-1.24% |
| 24-07-05 | 321.49 | ▲6.01 | ▲1.91% |
| 24-07-03 | 315.47 | ▼-1.40 | ▼-0.44% |
| 24-07-02 | 316.88 | ▲5.75 | ▲1.85% |
| 24-07-01 | 311.13 | ▲3.08 | ▲1% |
| 24-06-28 | 308.05 | ▲0.22 | ▲0.07% |
| 24-06-27 | 307.83 | ▼-1.63 | ▼-0.53% |
| 24-06-26 | 309.47 | ▼-2.10 | ▼-0.67% |
| 24-06-25 | 311.56 | ▲2.26 | ▲0.73% |
| 24-06-24 | 309.30 | ▼-9.06 | ▼-2.85% |
| 24-06-21 | 318.36 | ▼-0.36 | ▼-0.11% |
| 24-06-20 | 318.72 | ▼-7.93 | ▼-2.43% |
| 24-06-18 | 326.65 | ▲4.49 | ▲1.39% |
| 24-06-17 | 322.16 | ▲10.23 | ▲3.28% |
| 24-06-14 | 311.93 | ▲3.92 | ▲1.27% |
| 24-06-13 | 308.01 | ▼-4.02 | ▼-1.29% |
| 24-06-12 | 312.03 | ▲11.48 | ▲3.82% |
| 24-06-11 | 300.55 | ▲4.38 | ▲1.48% |
| 24-06-10 | 296.17 | ▲1.67 | ▲0.57% |
| 24-06-07 | 294.50 | ▼-1.23 | ▼-0.42% |
| 24-06-06 | 295.73 | ▼-0.60 | ▼-0.2% |
| 24-06-05 | 296.33 | ▲9.05 | ▲3.15% |
| 24-06-04 | 287.28 | ▲1.35 | ▲0.47% |
| 24-06-03 | 285.93 | ▼-0.36 | ▼-0.13% |
| 24-05-31 | 286.29 | ▼-1.97 | ▼-0.68% |
| 24-05-30 | 288.26 | ▼-3.47 | ▼-1.19% |
| 24-05-29 | 291.73 | ▼-4.27 | ▼-1.44% |
| 24-05-28 | 296.01 | ▲1.78 | ▲0.6% |
| 24-05-24 | 294.22 | ▼-0.43 | ▼-0.15% |
| 24-05-23 | 294.65 | ▲2.09 | ▲0.71% |
| 24-05-22 | 292.56 | ▲2.18 | ▲0.75% |
| 24-05-21 | 290.38 | ▼-1.73 | ▼-0.59% |
| 24-05-20 | 292.11 | ▲3.56 | ▲1.23% |
| 24-05-17 | 288.56 | ▼-0.44 | ▼-0.15% |
| 24-05-16 | 289.00 | ▼-4.04 | ▼-1.38% |
| 24-05-15 | 293.04 | ▲9.58 | ▲3.38% |
| 24-05-14 | 283.46 | ▼-1.10 | ▼-0.39% |
| 24-05-13 | 284.56 | ▼-3.22 | ▼-1.12% |
| 24-05-10 | 287.78 | ▲2.60 | ▲0.91% |
| 24-05-09 | 285.18 | ▲2.17 | ▲0.77% |
| 24-05-08 | 283.01 | ▼-1.15 | ▼-0.4% |
| 24-05-07 | 284.16 | ▼-0.82 | ▼-0.29% |
| 24-05-06 | 284.98 | ▲3.43 | ▲1.22% |
| 24-05-03 | 281.55 | ▲6.63 | ▲2.41% |
| 24-05-01 | 274.92 | ▼-0.93 | ▼-0.34% |
| 24-04-30 | 275.85 | ▼-6.60 | ▼-2.34% |
| 24-04-29 | 282.45 | ▲0.07 | ▲0.02% |
| 24-04-26 | 282.38 | ▲5.32 | ▲1.92% |
| 24-04-25 | 277.05 | ▼-0.71 | ▼-0.26% |
| 24-04-24 | 277.76 | ▼-3.94 | ▼-1.4% |
| 24-04-23 | 281.70 | ▼-3.15 | ▼-1.11% |
| 24-04-22 | 284.85 | ▲4.34 | ▲1.55% |
| 24-04-19 | 280.51 | ▼-5.41 | ▼-1.89% |
| 24-04-18 | 285.92 | ▼-8.02 | ▼-2.73% |
| 24-04-17 | 293.95 | ▼-6.25 | ▼-2.08% |
| 24-04-16 | 300.19 | ▼-1.51 | ▼-0.5% |