[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Century Aluminum : ( CENX:US )
16.02USD ▲ 0.42 (2.69%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 16.02 | ▲0.42 | ▲2.69% |
| 25-04-11 | 15.60 | ▲0.96 | ▲6.56% |
| 25-04-10 | 14.64 | ▼-1.30 | ▼-8.16% |
| 25-04-09 | 15.94 | ▲2.24 | ▲16.35% |
| 25-04-08 | 13.70 | ▼-1.29 | ▼-8.61% |
| 25-04-07 | 14.99 | ▼-0.01 | ▼-0.07% |
| 25-04-04 | 15.00 | ▼-2.46 | ▼-14.09% |
| 25-04-03 | 17.46 | ▼-1.14 | ▼-6.13% |
| 25-04-02 | 18.60 | ▲0.20 | ▲1.09% |
| 25-04-01 | 18.40 | ▼-0.16 | ▼-0.86% |
| 25-03-31 | 18.56 | -0.00 | -0% |
| 25-03-28 | 18.56 | ▼-0.59 | ▼-3.08% |
| 25-03-27 | 19.15 | ▲0.15 | ▲0.79% |
| 25-03-26 | 19.00 | ▲0.40 | ▲2.15% |
| 25-03-25 | 18.60 | ▼-0.31 | ▼-1.64% |
| 25-03-24 | 18.91 | ▼-0.41 | ▼-2.12% |
| 25-03-21 | 19.32 | ▼-0.79 | ▼-3.93% |
| 25-03-20 | 20.11 | ▲0.38 | ▲1.93% |
| 25-03-19 | 19.73 | ▼-0.35 | ▼-1.74% |
| 25-03-18 | 20.08 | ▼-0.37 | ▼-1.81% |
| 25-03-17 | 20.45 | ▲0.50 | ▲2.51% |
| 25-03-14 | 19.95 | ▲0.55 | ▲2.84% |
| 25-03-13 | 19.40 | ▲0.25 | ▲1.31% |
| 25-03-12 | 19.15 | ▲1.04 | ▲5.74% |
| 25-03-11 | 18.11 | ▲1.51 | ▲9.1% |
| 25-03-10 | 16.60 | ▼-2.07 | ▼-11.09% |
| 25-03-07 | 18.67 | ▲0.60 | ▲3.32% |
| 25-03-06 | 18.07 | ▼-0.89 | ▼-4.69% |
| 25-03-05 | 18.96 | ▲0.70 | ▲3.83% |
| 25-03-04 | 18.26 | ▲0.24 | ▲1.33% |
| 25-03-03 | 18.02 | ▼-0.93 | ▼-4.91% |
| 25-02-28 | 18.95 | ▼-0.42 | ▼-2.17% |
| 25-02-27 | 19.37 | ▼-0.02 | ▼-0.1% |
| 25-02-26 | 19.39 | ▼-0.79 | ▼-3.91% |
| 25-02-25 | 20.18 | ▲1.63 | ▲8.79% |
| 25-02-24 | 18.55 | ▲1.17 | ▲6.73% |
| 25-02-21 | 17.38 | ▼-2.66 | ▼-13.27% |
| 25-02-20 | 20.04 | ▼-0.80 | ▼-3.84% |
| 25-02-19 | 20.84 | ▼-0.99 | ▼-4.54% |
| 25-02-18 | 21.83 | ▲0.89 | ▲4.25% |
| 25-02-14 | 20.94 | ▼-0.45 | ▼-2.1% |
| 25-02-13 | 21.39 | ▲1.23 | ▲6.1% |
| 25-02-12 | 20.16 | ▼-1.60 | ▼-7.35% |
| 25-02-11 | 21.76 | ▲1.16 | ▲5.63% |
| 25-02-10 | 20.60 | ▲1.91 | ▲10.22% |
| 25-02-07 | 18.69 | ▼-0.06 | ▼-0.32% |
| 25-02-06 | 18.75 | ▲0.36 | ▲1.96% |
| 25-02-05 | 18.39 | ▼-0.08 | ▼-0.43% |
| 25-02-04 | 18.47 | ▲0.30 | ▲1.65% |
| 25-02-03 | 18.17 | ▼-0.11 | ▼-0.6% |
| 25-01-31 | 18.28 | ▲0.10 | ▲0.55% |
| 25-01-30 | 18.18 | -0.00 | -0% |
| 25-01-29 | 18.18 | ▲1.01 | ▲5.88% |
| 25-01-28 | 17.17 | ▲0.47 | ▲2.81% |
| 25-01-27 | 16.70 | ▼-2.94 | ▼-14.97% |
| 25-01-24 | 19.64 | ▼-0.16 | ▼-0.81% |
| 25-01-23 | 19.80 | ▲0.31 | ▲1.59% |
| 25-01-22 | 19.49 | ▼-0.94 | ▼-4.6% |
| 25-01-21 | 20.43 | ▼-0.30 | ▼-1.45% |
| 25-01-17 | 20.73 | ▲0.03 | ▲0.14% |
| 25-01-16 | 20.70 | ▲0.31 | ▲1.52% |
| 25-01-15 | 20.39 | ▲0.45 | ▲2.26% |
| 25-01-14 | 19.94 | ▼-0.31 | ▼-1.53% |
| 25-01-13 | 20.25 | ▲0.93 | ▲4.81% |
| 25-01-10 | 19.32 | ▼-0.01 | ▼-0.05% |
| 25-01-08 | 19.33 | ▲0.53 | ▲2.82% |
| 25-01-07 | 18.80 | ▲0.12 | ▲0.64% |
| 25-01-06 | 18.68 | ▲1.39 | ▲8.04% |
| 25-01-03 | 17.29 | ▼-0.64 | ▼-3.57% |
| 25-01-02 | 17.93 | ▼-0.29 | ▼-1.59% |
| 24-12-31 | 18.22 | ▼-0.01 | ▼-0.05% |
| 24-12-30 | 18.23 | ▼-0.18 | ▼-0.98% |
| 24-12-27 | 18.41 | ▼-0.58 | ▼-3.05% |
| 24-12-26 | 18.99 | ▼-0.02 | ▼-0.11% |
| 24-12-24 | 19.01 | ▲0.14 | ▲0.74% |
| 24-12-23 | 18.87 | ▲0.54 | ▲2.95% |
| 24-12-20 | 18.33 | ▲0.27 | ▲1.5% |
| 24-12-19 | 18.06 | ▼-0.53 | ▼-2.85% |
| 24-12-18 | 18.59 | ▼-1.02 | ▼-5.2% |
| 24-12-17 | 19.61 | ▼-0.80 | ▼-3.92% |
| 24-12-16 | 20.41 | ▼-0.46 | ▼-2.2% |
| 24-12-13 | 20.87 | ▼-0.55 | ▼-2.57% |
| 24-12-12 | 21.42 | ▼-0.18 | ▼-0.83% |
| 24-12-11 | 21.60 | ▼-0.56 | ▼-2.53% |
| 24-12-10 | 22.16 | ▼-0.06 | ▼-0.27% |
| 24-12-09 | 22.22 | ▼-0.50 | ▼-2.2% |
| 24-12-06 | 22.72 | ▼-1.20 | ▼-5.02% |
| 24-12-05 | 23.92 | ▲0.16 | ▲0.67% |
| 24-12-04 | 23.76 | ▼-0.18 | ▼-0.75% |
| 24-12-03 | 23.94 | ▲1.26 | ▲5.56% |
| 24-12-02 | 22.68 | ▼-0.15 | ▼-0.66% |
| 24-11-29 | 22.83 | ▼-0.21 | ▼-0.91% |
| 24-11-27 | 23.04 | ▼-0.80 | ▼-3.36% |
| 24-11-26 | 23.84 | ▲0.60 | ▲2.58% |
| 24-11-25 | 23.24 | ▲0.75 | ▲3.33% |
| 24-11-22 | 22.49 | ▼-0.12 | ▼-0.53% |
| 24-11-21 | 22.61 | ▼-0.47 | ▼-2.04% |
| 24-11-20 | 23.08 | ▲0.12 | ▲0.52% |
| 24-11-19 | 22.96 | ▲0.72 | ▲3.24% |
| 24-11-18 | 22.24 | ▼-0.38 | ▼-1.68% |
| 24-11-15 | 22.62 | ▲1.50 | ▲7.1% |
| 24-11-14 | 21.12 | ▲0.43 | ▲2.08% |
| 24-11-13 | 20.69 | ▼-0.50 | ▼-2.36% |
| 24-11-12 | 21.19 | ▼-0.97 | ▼-4.38% |
| 24-11-11 | 22.16 | ▲0.06 | ▲0.27% |
| 24-11-08 | 22.10 | -0.00 | -0% |
| 24-11-07 | 22.10 | ▲0.12 | ▲0.55% |
| 24-11-06 | 21.98 | ▲0.93 | ▲4.42% |
| 24-11-05 | 21.05 | ▲3.51 | ▲20.01% |
| 24-11-04 | 17.54 | ▲0.32 | ▲1.86% |
| 24-11-01 | 17.22 | ▼-0.43 | ▼-2.44% |
| 24-10-31 | 17.65 | -0.00 | -0% |
| 24-10-30 | 17.65 | ▼-0.16 | ▼-0.9% |
| 24-10-29 | 17.81 | ▼-0.42 | ▼-2.3% |
| 24-10-28 | 18.23 | ▼-0.03 | ▼-0.16% |
| 24-10-25 | 18.26 | ▲0.51 | ▲2.87% |
| 24-10-24 | 17.75 | ▲0.93 | ▲5.53% |
| 24-10-23 | 16.82 | ▼-0.14 | ▼-0.83% |
| 24-10-22 | 16.96 | ▲0.29 | ▲1.74% |
| 24-10-21 | 16.67 | ▼-0.66 | ▼-3.81% |
| 24-10-18 | 17.33 | ▲0.38 | ▲2.24% |
| 24-10-17 | 16.95 | ▼-0.76 | ▼-4.29% |
| 24-10-16 | 17.71 | ▲0.32 | ▲1.84% |
| 24-10-15 | 17.39 | ▼-0.02 | ▼-0.11% |
| 24-10-14 | 17.41 | ▲0.10 | ▲0.58% |
| 24-10-11 | 17.31 | ▲0.83 | ▲5.04% |
| 24-10-10 | 16.48 | ▲0.54 | ▲3.39% |
| 24-10-09 | 15.94 | ▲0.70 | ▲4.59% |
| 24-10-08 | 15.24 | ▼-0.65 | ▼-4.09% |
| 24-10-07 | 15.89 | ▼-0.08 | ▼-0.5% |
| 24-10-04 | 15.97 | ▲0.41 | ▲2.63% |
| 24-10-03 | 15.56 | ▼-0.75 | ▼-4.6% |
| 24-10-02 | 16.31 | ▲0.04 | ▲0.25% |
| 24-10-01 | 16.27 | ▲0.04 | ▲0.25% |
| 24-09-30 | 16.23 | ▲0.08 | ▲0.5% |
| 24-09-27 | 16.15 | ▼-0.12 | ▼-0.74% |
| 24-09-26 | 16.27 | ▲1.29 | ▲8.61% |
| 24-09-25 | 14.98 | ▼-0.40 | ▼-2.6% |
| 24-09-24 | 15.38 | ▲0.73 | ▲4.98% |
| 24-09-23 | 14.65 | ▲0.38 | ▲2.66% |
| 24-09-20 | 14.27 | ▼-0.47 | ▼-3.19% |
| 24-09-19 | 14.74 | ▲0.53 | ▲3.73% |
| 24-09-18 | 14.21 | ▼-0.34 | ▼-2.34% |
| 24-09-17 | 14.55 | ▲0.35 | ▲2.46% |
| 24-09-16 | 14.20 | ▲0.56 | ▲4.11% |
| 24-09-13 | 13.64 | ▲0.60 | ▲4.6% |
| 24-09-12 | 13.04 | ▲0.26 | ▲2.03% |
| 24-09-11 | 12.78 | ▲0.77 | ▲6.41% |
| 24-09-10 | 12.01 | ▼-0.05 | ▼-0.41% |
| 24-09-09 | 12.06 | ▼-0.04 | ▼-0.33% |
| 24-09-06 | 12.10 | ▼-0.87 | ▼-6.71% |
| 24-09-05 | 12.97 | ▼-0.03 | ▼-0.23% |
| 24-09-04 | 13.00 | ▼-0.04 | ▼-0.31% |
| 24-09-03 | 13.04 | ▼-1.32 | ▼-9.19% |
| 24-08-30 | 14.36 | ▼-0.14 | ▼-0.97% |
| 24-08-29 | 14.50 | ▲0.01 | ▲0.07% |
| 24-08-28 | 14.49 | ▼-0.88 | ▼-5.73% |
| 24-08-27 | 15.37 | ▼-0.21 | ▼-1.35% |
| 24-08-26 | 15.58 | ▲0.42 | ▲2.77% |
| 24-08-23 | 15.16 | ▲1.08 | ▲7.67% |
| 24-08-22 | 14.08 | ▼-0.53 | ▼-3.63% |
| 24-08-21 | 14.61 | ▼-0.33 | ▼-2.21% |
| 24-08-20 | 14.94 | ▲0.68 | ▲4.77% |
| 24-08-19 | 14.26 | ▲0.60 | ▲4.39% |
| 24-08-16 | 13.66 | ▲0.10 | ▲0.74% |
| 24-08-15 | 13.56 | ▲0.12 | ▲0.89% |
| 24-08-14 | 13.44 | ▼-0.23 | ▼-1.68% |
| 24-08-13 | 13.67 | ▼-0.28 | ▼-2.01% |
| 24-08-12 | 13.95 | ▲1.34 | ▲10.63% |
| 24-08-09 | 12.61 | ▼-0.32 | ▼-2.47% |
| 24-08-08 | 12.93 | ▲0.64 | ▲5.21% |
| 24-08-07 | 12.29 | ▼-0.50 | ▼-3.91% |
| 24-08-06 | 12.79 | ▲0.70 | ▲5.79% |
| 24-08-05 | 12.09 | ▼-0.62 | ▼-4.88% |
| 24-08-02 | 12.71 | ▼-1.18 | ▼-8.5% |
| 24-08-01 | 13.89 | ▼-1.22 | ▼-8.07% |
| 24-07-31 | 15.11 | ▲0.88 | ▲6.18% |
| 24-07-30 | 14.23 | ▼-0.71 | ▼-4.75% |
| 24-07-29 | 14.94 | ▼-0.48 | ▼-3.11% |
| 24-07-26 | 15.42 | ▲0.26 | ▲1.72% |
| 24-07-25 | 15.16 | ▼-0.36 | ▼-2.32% |
| 24-07-24 | 15.52 | ▼-0.44 | ▼-2.76% |
| 24-07-23 | 15.96 | ▲0.13 | ▲0.82% |
| 24-07-22 | 15.83 | ▼-0.28 | ▼-1.74% |
| 24-07-19 | 16.11 | ▼-1.20 | ▼-6.93% |
| 24-07-18 | 17.31 | ▼-1.84 | ▼-9.61% |
| 24-07-17 | 19.15 | ▼-0.86 | ▼-4.3% |
| 24-07-16 | 20.01 | ▲0.71 | ▲3.68% |
| 24-07-15 | 19.30 | ▲0.58 | ▲3.1% |
| 24-07-12 | 18.72 | ▼-0.41 | ▼-2.14% |
| 24-07-11 | 19.13 | ▲1.21 | ▲6.75% |
| 24-07-10 | 17.92 | ▼-0.73 | ▼-3.91% |
| 24-07-09 | 18.65 | ▼-1.21 | ▼-6.09% |
| 24-07-08 | 19.86 | ▼-0.30 | ▼-1.49% |
| 24-07-05 | 20.16 | ▼-0.03 | ▼-0.15% |
| 24-07-03 | 20.19 | ▲1.26 | ▲6.66% |
| 24-07-02 | 18.93 | ▲2.26 | ▲13.56% |
| 24-07-01 | 16.67 | ▼-0.08 | ▼-0.48% |
| 24-06-28 | 16.75 | ▲0.84 | ▲5.28% |
| 24-06-27 | 15.91 | ▼-0.48 | ▼-2.93% |
| 24-06-26 | 16.39 | ▼-0.11 | ▼-0.67% |
| 24-06-25 | 16.50 | ▼-0.25 | ▼-1.49% |
| 24-06-24 | 16.75 | ▲0.24 | ▲1.45% |
| 24-06-21 | 16.51 | ▲0.55 | ▲3.45% |
| 24-06-20 | 15.96 | ▲0.67 | ▲4.38% |
| 24-06-18 | 15.29 | ▼-0.17 | ▼-1.1% |
| 24-06-17 | 15.46 | ▲0.22 | ▲1.44% |
| 24-06-14 | 15.24 | ▼-0.11 | ▼-0.72% |
| 24-06-13 | 15.35 | ▼-0.03 | ▼-0.2% |
| 24-06-12 | 15.38 | ▲0.09 | ▲0.59% |
| 24-06-11 | 15.29 | ▼-0.50 | ▼-3.17% |
| 24-06-10 | 15.79 | ▼-0.02 | ▼-0.13% |
| 24-06-07 | 15.81 | ▼-0.87 | ▼-5.22% |
| 24-06-06 | 16.68 | ▼-0.20 | ▼-1.18% |
| 24-06-05 | 16.88 | ▲0.25 | ▲1.5% |
| 24-06-04 | 16.63 | ▼-1.08 | ▼-6.1% |
| 24-06-03 | 17.71 | ▼-0.62 | ▼-3.38% |
| 24-05-31 | 18.33 | ▼-0.89 | ▼-4.63% |
| 24-05-30 | 19.22 | ▲0.40 | ▲2.13% |
| 24-05-29 | 18.82 | ▲0.08 | ▲0.43% |
| 24-05-28 | 18.74 | ▲0.79 | ▲4.4% |
| 24-05-24 | 17.95 | ▲0.32 | ▲1.82% |
| 24-05-23 | 17.63 | ▲0.16 | ▲0.92% |
| 24-05-22 | 17.47 | ▼-1.49 | ▼-7.86% |
| 24-05-21 | 18.96 | ▲0.08 | ▲0.42% |
| 24-05-20 | 18.88 | ▲1.03 | ▲5.77% |
| 24-05-17 | 17.85 | ▲0.63 | ▲3.66% |
| 24-05-16 | 17.22 | ▼-0.35 | ▼-1.99% |
| 24-05-15 | 17.57 | ▲0.28 | ▲1.62% |
| 24-05-14 | 17.29 | ▼-0.49 | ▼-2.76% |
| 24-05-13 | 17.78 | ▲0.64 | ▲3.73% |
| 24-05-10 | 17.14 | ▲0.01 | ▲0.06% |
| 24-05-09 | 17.13 | ▲0.27 | ▲1.6% |
| 24-05-08 | 16.86 | ▼-0.69 | ▼-3.93% |
| 24-05-07 | 17.55 | ▲0.15 | ▲0.86% |
| 24-05-06 | 17.40 | ▲0.59 | ▲3.51% |
| 24-05-03 | 16.81 | ▲0.53 | ▲3.26% |
| 24-05-02 | 16.28 | ▲0.27 | ▲1.69% |
| 24-05-01 | 16.01 | ▼-1.35 | ▼-7.78% |
| 24-04-30 | 17.36 | ▼-0.62 | ▼-3.45% |
| 24-04-29 | 17.98 | ▲0.01 | ▲0.06% |
| 24-04-26 | 17.97 | ▲0.36 | ▲2.04% |
| 24-04-25 | 17.61 | ▲0.22 | ▲1.27% |
| 24-04-24 | 17.39 | ▼-0.16 | ▼-0.91% |
| 24-04-23 | 17.55 | ▼-0.44 | ▼-2.45% |
| 24-04-22 | 17.99 | ▲0.10 | ▲0.56% |
| 24-04-19 | 17.89 | ▲0.47 | ▲2.7% |
| 24-04-18 | 17.42 | ▼-0.09 | ▼-0.51% |
| 24-04-17 | 17.51 | ▲0.01 | ▲0.06% |
| 24-04-16 | 17.50 | ▼-0.25 | ▼-1.41% |