[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Career Education : ( CECO:US )
25.87USD ▼ -0.06 (-0.23%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 25.87 | ▼-0.06 | ▼-0.23% |
| 25-04-15 | 25.93 | ▲0.13 | ▲0.5% |
| 25-04-14 | 25.80 | ▼-0.02 | ▼-0.08% |
| 25-04-11 | 25.82 | ▲0.05 | ▲0.19% |
| 25-04-10 | 25.77 | ▼-0.43 | ▼-1.64% |
| 25-04-09 | 26.20 | ▲1.22 | ▲4.88% |
| 25-04-08 | 24.98 | ▼-0.32 | ▼-1.26% |
| 25-04-07 | 25.30 | ▼-0.19 | ▼-0.75% |
| 25-04-04 | 25.49 | ▼-0.44 | ▼-1.7% |
| 25-04-03 | 25.93 | ▼-0.62 | ▼-2.34% |
| 25-04-02 | 26.55 | ▲0.43 | ▲1.65% |
| 25-04-01 | 26.12 | ▲0.94 | ▲3.73% |
| 25-03-31 | 25.18 | ▼-0.25 | ▼-0.98% |
| 25-03-28 | 25.43 | ▼-0.26 | ▼-1.01% |
| 25-03-27 | 25.69 | ▲0.44 | ▲1.74% |
| 25-03-26 | 25.25 | ▲0.05 | ▲0.2% |
| 25-03-25 | 25.20 | ▼-0.09 | ▼-0.36% |
| 25-03-24 | 25.29 | ▲0.71 | ▲2.89% |
| 25-03-21 | 24.58 | ▲0.10 | ▲0.41% |
| 25-03-20 | 24.48 | ▼-0.32 | ▼-1.29% |
| 25-03-19 | 24.80 | ▲0.52 | ▲2.14% |
| 25-03-18 | 24.28 | ▼-0.63 | ▼-2.53% |
| 25-03-17 | 24.91 | ▲0.31 | ▲1.26% |
| 25-03-14 | 24.60 | ▲0.39 | ▲1.61% |
| 25-03-13 | 24.21 | ▼-0.13 | ▼-0.53% |
| 25-03-12 | 24.34 | ▼-0.83 | ▼-3.3% |
| 25-03-11 | 25.17 | ▼-0.16 | ▼-0.63% |
| 25-03-10 | 25.33 | ▲0.03 | ▲0.12% |
| 25-03-07 | 25.30 | ▲0.37 | ▲1.48% |
| 25-03-06 | 24.93 | ▼-0.73 | ▼-2.84% |
| 25-03-05 | 25.66 | ▼-0.14 | ▼-0.54% |
| 25-03-04 | 25.80 | ▲0.16 | ▲0.62% |
| 25-03-03 | 25.64 | ▲0.04 | ▲0.16% |
| 25-02-28 | 25.60 | ▲0.33 | ▲1.31% |
| 25-02-27 | 25.27 | ▼-0.62 | ▼-2.39% |
| 25-02-26 | 25.89 | ▲0.40 | ▲1.57% |
| 25-02-25 | 25.49 | ▼-0.63 | ▼-2.41% |
| 25-02-24 | 26.12 | ▲0.15 | ▲0.58% |
| 25-02-21 | 25.97 | ▼-1.20 | ▼-4.42% |
| 25-02-20 | 27.17 | ▲0.06 | ▲0.22% |
| 25-02-19 | 27.11 | ▼-1.70 | ▼-5.9% |
| 25-02-18 | 28.81 | ▲0.35 | ▲1.23% |
| 25-02-14 | 28.46 | ▲0.16 | ▲0.57% |
| 25-02-13 | 28.30 | ▲0.11 | ▲0.39% |
| 25-02-12 | 28.19 | ▼-0.20 | ▼-0.7% |
| 25-02-11 | 28.39 | ▼-0.06 | ▼-0.21% |
| 25-02-10 | 28.45 | ▲0.03 | ▲0.11% |
| 25-02-07 | 28.42 | ▲0.10 | ▲0.35% |
| 25-02-06 | 28.32 | ▼-0.83 | ▼-2.85% |
| 25-02-05 | 29.15 | ▲0.20 | ▲0.69% |
| 25-02-04 | 28.95 | ▲0.29 | ▲1.01% |
| 25-02-03 | 28.66 | ▼-0.12 | ▼-0.42% |
| 25-01-31 | 28.78 | ▲0.13 | ▲0.45% |
| 25-01-30 | 28.65 | ▲0.47 | ▲1.67% |
| 25-01-29 | 28.18 | ▼-0.25 | ▼-0.88% |
| 25-01-28 | 28.43 | ▲0.31 | ▲1.1% |
| 25-01-27 | 28.12 | ▼-0.19 | ▼-0.67% |
| 25-01-24 | 28.31 | ▲0.21 | ▲0.75% |
| 25-01-23 | 28.10 | ▲0.28 | ▲1.01% |
| 25-01-22 | 27.82 | ▼-0.06 | ▼-0.22% |
| 25-01-21 | 27.88 | ▲0.21 | ▲0.76% |
| 25-01-17 | 27.67 | ▲0.34 | ▲1.24% |
| 25-01-16 | 27.33 | ▲0.12 | ▲0.44% |
| 25-01-15 | 27.21 | ▲0.43 | ▲1.61% |
| 25-01-14 | 26.78 | ▲0.57 | ▲2.17% |
| 25-01-13 | 26.21 | ▲0.34 | ▲1.31% |
| 25-01-10 | 25.87 | ▼-0.51 | ▼-1.93% |
| 25-01-08 | 26.38 | ▲0.69 | ▲2.69% |
| 25-01-07 | 25.69 | ▲0.01 | ▲0.04% |
| 25-01-06 | 25.68 | ▼-0.38 | ▼-1.46% |
| 25-01-03 | 26.06 | ▼-0.07 | ▼-0.27% |
| 25-01-02 | 26.13 | ▼-0.34 | ▼-1.28% |
| 24-12-31 | 26.47 | ▲0.24 | ▲0.91% |
| 24-12-30 | 26.23 | ▼-0.08 | ▼-0.3% |
| 24-12-27 | 26.31 | ▼-0.44 | ▼-1.64% |
| 24-12-26 | 26.75 | ▲0.16 | ▲0.6% |
| 24-12-24 | 26.59 | ▲0.47 | ▲1.8% |
| 24-12-23 | 26.12 | -0.00 | -0% |
| 24-12-20 | 26.12 | ▼-0.58 | ▼-2.17% |
| 24-12-19 | 26.70 | ▲0.45 | ▲1.71% |
| 24-12-18 | 26.25 | ▼-1.08 | ▼-3.95% |
| 24-12-17 | 27.33 | ▼-0.75 | ▼-2.67% |
| 24-12-16 | 28.08 | ▲0.73 | ▲2.67% |
| 24-12-13 | 27.35 | ▲0.04 | ▲0.15% |
| 24-12-12 | 27.31 | ▼-0.31 | ▼-1.12% |
| 24-12-11 | 27.62 | ▲0.09 | ▲0.33% |
| 24-12-10 | 27.53 | ▲0.67 | ▲2.49% |
| 24-12-09 | 26.86 | ▼-0.02 | ▼-0.07% |
| 24-12-06 | 26.88 | ▼-0.36 | ▼-1.32% |
| 24-12-05 | 27.24 | ▼-0.12 | ▼-0.44% |
| 24-12-04 | 27.36 | ▲0.02 | ▲0.07% |
| 24-12-03 | 27.34 | ▼-0.47 | ▼-1.69% |
| 24-12-02 | 27.81 | ▲0.36 | ▲1.31% |
| 24-11-29 | 27.45 | ▼-0.18 | ▼-0.65% |
| 24-11-27 | 27.63 | ▲0.25 | ▲0.91% |
| 24-11-26 | 27.38 | ▼-0.34 | ▼-1.23% |
| 24-11-25 | 27.72 | ▲0.39 | ▲1.43% |
| 24-11-22 | 27.33 | ▲0.51 | ▲1.9% |
| 24-11-21 | 26.82 | ▲0.39 | ▲1.48% |
| 24-11-20 | 26.43 | ▲0.03 | ▲0.11% |
| 24-11-19 | 26.40 | ▼-0.41 | ▼-1.53% |
| 24-11-18 | 26.81 | ▲0.26 | ▲0.98% |
| 24-11-15 | 26.55 | ▲0.25 | ▲0.95% |
| 24-11-14 | 26.30 | ▼-1.66 | ▼-5.94% |
| 24-11-13 | 27.96 | ▲3.09 | ▲12.42% |
| 24-11-12 | 24.87 | ▼-0.56 | ▼-2.2% |
| 24-11-11 | 25.43 | ▲0.50 | ▲2.01% |
| 24-11-08 | 24.93 | ▲0.17 | ▲0.69% |
| 24-11-07 | 24.76 | ▲0.01 | ▲0.04% |
| 24-11-06 | 24.75 | ▲2.51 | ▲11.29% |
| 24-11-05 | 22.24 | ▲0.26 | ▲1.18% |
| 24-11-04 | 21.98 | ▼-0.05 | ▼-0.23% |
| 24-11-01 | 22.03 | ▼-0.32 | ▼-1.43% |
| 24-10-31 | 22.35 | ▼-0.02 | ▼-0.09% |
| 24-10-30 | 22.37 | ▲0.37 | ▲1.68% |
| 24-10-29 | 22.00 | ▲0.46 | ▲2.14% |
| 24-10-28 | 21.54 | ▲0.37 | ▲1.75% |
| 24-10-25 | 21.17 | ▼-0.10 | ▼-0.47% |
| 24-10-24 | 21.27 | ▼-0.11 | ▼-0.51% |
| 24-10-23 | 21.38 | ▲0.54 | ▲2.59% |
| 24-10-22 | 20.84 | ▲0.23 | ▲1.12% |
| 24-10-21 | 20.61 | ▼-0.48 | ▼-2.28% |
| 24-10-18 | 21.09 | ▼-0.32 | ▼-1.49% |
| 24-10-17 | 21.41 | ▲0.02 | ▲0.09% |
| 24-10-16 | 21.39 | ▲0.09 | ▲0.42% |
| 24-10-15 | 21.30 | ▼-0.11 | ▼-0.51% |
| 24-10-14 | 21.41 | ▲0.32 | ▲1.52% |
| 24-10-11 | 21.09 | ▲0.30 | ▲1.44% |
| 24-10-10 | 20.79 | ▼-0.43 | ▼-2.03% |
| 24-10-09 | 21.22 | ▼-0.03 | ▼-0.14% |
| 24-10-08 | 21.25 | ▼-0.10 | ▼-0.47% |
| 24-10-07 | 21.35 | ▼-0.23 | ▼-1.07% |
| 24-10-04 | 21.58 | ▲0.58 | ▲2.76% |
| 24-10-03 | 21.00 | ▼-0.26 | ▼-1.22% |
| 24-10-02 | 21.26 | ▼-0.35 | ▼-1.62% |
| 24-10-01 | 21.61 | ▼-0.63 | ▼-2.83% |
| 24-09-30 | 22.24 | ▲0.07 | ▲0.32% |
| 24-09-27 | 22.17 | ▲0.33 | ▲1.51% |
| 24-09-26 | 21.84 | ▼-0.07 | ▼-0.32% |
| 24-09-25 | 21.91 | ▼-0.08 | ▼-0.36% |
| 24-09-24 | 21.99 | ▼-0.03 | ▼-0.14% |
| 24-09-23 | 22.02 | ▼-0.21 | ▼-0.94% |
| 24-09-20 | 22.23 | ▼-0.12 | ▼-0.54% |
| 24-09-19 | 22.35 | ▲0.44 | ▲2.01% |
| 24-09-18 | 21.91 | ▼-0.01 | ▼-0.05% |
| 24-09-17 | 21.92 | ▼-0.30 | ▼-1.35% |
| 24-09-16 | 22.22 | ▲0.05 | ▲0.23% |
| 24-09-13 | 22.17 | ▲0.46 | ▲2.12% |
| 24-09-12 | 21.71 | ▲0.51 | ▲2.41% |
| 24-09-11 | 21.20 | ▼-0.11 | ▼-0.52% |
| 24-09-10 | 21.31 | ▲0.18 | ▲0.85% |
| 24-09-09 | 21.13 | ▼-0.20 | ▼-0.94% |
| 24-09-06 | 21.33 | ▼-0.46 | ▼-2.11% |
| 24-09-05 | 21.79 | ▼-0.18 | ▼-0.82% |
| 24-09-04 | 21.97 | ▲0.30 | ▲1.38% |
| 24-09-03 | 21.67 | ▼-0.77 | ▼-3.43% |
| 24-08-30 | 22.44 | ▼-0.05 | ▼-0.22% |
| 24-08-29 | 22.49 | ▼-0.04 | ▼-0.18% |
| 24-08-28 | 22.53 | ▲0.11 | ▲0.49% |
| 24-08-27 | 22.42 | ▼-0.32 | ▼-1.41% |
| 24-08-26 | 22.74 | ▼-0.14 | ▼-0.61% |
| 24-08-23 | 22.88 | ▲0.01 | ▲0.04% |
| 24-08-22 | 22.87 | ▲0.07 | ▲0.31% |
| 24-08-21 | 22.80 | ▲0.32 | ▲1.42% |
| 24-08-20 | 22.48 | ▼-0.27 | ▼-1.19% |
| 24-08-19 | 22.75 | ▼-0.09 | ▼-0.39% |
| 24-08-16 | 22.84 | ▲0.07 | ▲0.31% |
| 24-08-15 | 22.77 | ▲0.18 | ▲0.8% |
| 24-08-14 | 22.59 | ▲0.07 | ▲0.31% |
| 24-08-13 | 22.52 | ▲0.14 | ▲0.63% |
| 24-08-12 | 22.38 | ▼-0.17 | ▼-0.75% |
| 24-08-09 | 22.55 | ▼-0.23 | ▼-1.01% |
| 24-08-08 | 22.78 | ▲0.75 | ▲3.4% |
| 24-08-07 | 22.03 | ▼-0.92 | ▼-4.01% |
| 24-08-06 | 22.95 | ▼-0.01 | ▼-0.04% |
| 24-08-05 | 22.96 | ▼-1.01 | ▼-4.21% |
| 24-08-02 | 23.97 | ▼-0.62 | ▼-2.52% |
| 24-08-01 | 24.59 | ▼-0.20 | ▼-0.81% |
| 24-07-31 | 24.79 | ▼-0.46 | ▼-1.82% |
| 24-07-30 | 25.25 | ▲0.46 | ▲1.86% |
| 24-07-29 | 24.79 | -0.00 | -0% |
| 24-07-26 | 24.79 | ▲0.59 | ▲2.44% |
| 24-07-25 | 24.20 | ▲0.15 | ▲0.62% |
| 24-07-24 | 24.05 | ▼-0.01 | ▼-0.04% |
| 24-07-23 | 24.06 | ▲0.25 | ▲1.05% |
| 24-07-22 | 23.81 | ▲0.35 | ▲1.49% |
| 24-07-19 | 23.46 | ▼-0.06 | ▼-0.26% |
| 24-07-18 | 23.52 | ▲0.18 | ▲0.77% |
| 24-07-17 | 23.34 | ▲0.13 | ▲0.56% |
| 24-07-16 | 23.21 | ▲1.20 | ▲5.45% |
| 24-07-15 | 22.01 | ▲0.31 | ▲1.43% |
| 24-07-12 | 21.70 | ▲0.17 | ▲0.79% |
| 24-07-11 | 21.53 | ▲0.61 | ▲2.92% |
| 24-07-10 | 20.92 | ▼-0.03 | ▼-0.14% |
| 24-07-09 | 20.95 | ▼-0.49 | ▼-2.29% |
| 24-07-08 | 21.44 | ▲0.08 | ▲0.37% |
| 24-07-05 | 21.36 | ▲0.06 | ▲0.28% |
| 24-07-03 | 21.30 | ▲0.19 | ▲0.9% |
| 24-07-02 | 21.11 | ▲0.33 | ▲1.59% |
| 24-07-01 | 20.78 | ▼-0.64 | ▼-2.99% |
| 24-06-28 | 21.42 | ▲0.46 | ▲2.19% |
| 24-06-27 | 20.96 | ▼-0.10 | ▼-0.47% |
| 24-06-26 | 21.06 | ▲0.25 | ▲1.2% |
| 24-06-25 | 20.81 | ▼-0.22 | ▼-1.05% |
| 24-06-24 | 21.03 | ▲0.15 | ▲0.72% |
| 24-06-21 | 20.88 | ▲0.33 | ▲1.61% |
| 24-06-20 | 20.55 | ▼-0.05 | ▼-0.24% |
| 24-06-18 | 20.60 | -0.00 | -0% |
| 24-06-17 | 20.60 | ▼-0.14 | ▼-0.68% |
| 24-06-14 | 20.74 | ▼-0.49 | ▼-2.31% |
| 24-06-13 | 21.23 | ▼-0.32 | ▼-1.48% |
| 24-06-12 | 21.55 | ▲0.20 | ▲0.94% |
| 24-06-11 | 21.35 | ▼-0.16 | ▼-0.74% |
| 24-06-10 | 21.51 | ▼-0.13 | ▼-0.6% |
| 24-06-07 | 21.64 | ▼-0.22 | ▼-1.01% |
| 24-06-06 | 21.86 | ▼-0.19 | ▼-0.86% |
| 24-06-05 | 22.05 | ▼-0.30 | ▼-1.34% |
| 24-06-04 | 22.35 | ▼-0.24 | ▼-1.06% |
| 24-06-03 | 22.59 | ▲0.09 | ▲0.4% |
| 24-05-31 | 22.50 | ▼-0.36 | ▼-1.57% |
| 24-05-30 | 22.86 | ▲0.01 | ▲0.04% |
| 24-05-29 | 22.85 | ▼-0.77 | ▼-3.26% |
| 24-05-28 | 23.62 | ▲0.28 | ▲1.2% |
| 24-05-24 | 23.34 | ▲0.44 | ▲1.92% |
| 24-05-23 | 22.90 | ▼-0.37 | ▼-1.59% |
| 24-05-22 | 23.27 | ▲0.02 | ▲0.09% |
| 24-05-21 | 23.25 | ▼-0.18 | ▼-0.77% |
| 24-05-20 | 23.43 | ▼-0.07 | ▼-0.3% |
| 24-05-17 | 23.50 | ▼-0.31 | ▼-1.3% |
| 24-05-16 | 23.81 | ▲0.25 | ▲1.06% |
| 24-05-15 | 23.56 | ▼-0.10 | ▼-0.42% |
| 24-05-14 | 23.66 | ▼-0.21 | ▼-0.88% |
| 24-05-13 | 23.87 | ▲0.11 | ▲0.46% |
| 24-05-10 | 23.76 | ▼-0.15 | ▼-0.63% |
| 24-05-09 | 23.91 | ▲0.01 | ▲0.04% |
| 24-05-08 | 23.90 | ▼-0.02 | ▼-0.08% |
| 24-05-07 | 23.92 | ▼-0.42 | ▼-1.73% |
| 24-05-06 | 24.34 | -0.00 | -0% |
| 24-05-03 | 24.34 | ▲0.23 | ▲0.95% |
| 24-05-02 | 24.11 | ▲5.78 | ▲31.53% |
| 24-05-01 | 18.33 | ▲0.03 | ▲0.16% |
| 24-04-30 | 18.30 | ▼-0.32 | ▼-1.72% |
| 24-04-29 | 18.62 | ▼-0.24 | ▼-1.27% |
| 24-04-26 | 18.86 | ▲0.24 | ▲1.29% |
| 24-04-25 | 18.62 | ▲0.19 | ▲1.03% |
| 24-04-24 | 18.43 | ▲0.57 | ▲3.19% |
| 24-04-23 | 17.86 | ▲0.36 | ▲2.06% |
| 24-04-22 | 17.50 | ▲0.17 | ▲0.98% |
| 24-04-19 | 17.33 | ▲0.34 | ▲2% |
| 24-04-18 | 16.99 | ▲0.15 | ▲0.89% |
| 24-04-17 | 16.84 | ▼-0.04 | ▼-0.24% |