[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
CF Industries : ( CF:US )
74.16USD ▲ 0.98 (1.34%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 74.16 | ▲0.98 | ▲1.34% |
| 25-04-15 | 73.18 | ▲0.81 | ▲1.12% |
| 25-04-14 | 72.37 | ▲0.37 | ▲0.51% |
| 25-04-11 | 72.00 | ▲2.02 | ▲2.89% |
| 25-04-10 | 69.98 | ▼-0.52 | ▼-0.74% |
| 25-04-09 | 70.50 | ▲2.27 | ▲3.33% |
| 25-04-08 | 68.23 | ▼-4.67 | ▼-6.41% |
| 25-04-04 | 72.90 | ▼-6.83 | ▼-8.57% |
| 25-04-03 | 79.73 | ▼-0.01 | ▼-0.01% |
| 25-04-02 | 79.74 | ▲0.11 | ▲0.14% |
| 25-04-01 | 79.63 | ▲1.53 | ▲1.96% |
| 25-03-31 | 78.10 | ▲0.77 | ▲1% |
| 25-03-28 | 77.33 | ▼-0.65 | ▼-0.83% |
| 25-03-27 | 77.98 | ▲1.30 | ▲1.7% |
| 25-03-26 | 76.68 | ▲1.69 | ▲2.25% |
| 25-03-25 | 74.99 | ▼-1.92 | ▼-2.5% |
| 25-03-24 | 76.91 | -0.00 | -0% |
| 25-03-21 | 76.91 | ▼-0.19 | ▼-0.25% |
| 25-03-20 | 77.09 | ▼-0.34 | ▼-0.44% |
| 25-03-19 | 77.43 | ▲1.11 | ▲1.45% |
| 25-03-18 | 76.32 | ▼-1.44 | ▼-1.85% |
| 25-03-17 | 77.76 | ▲1.21 | ▲1.58% |
| 25-03-14 | 76.56 | ▼-0.21 | ▼-0.27% |
| 25-03-13 | 76.77 | ▼-0.96 | ▼-1.24% |
| 25-03-12 | 77.73 | ▲0.90 | ▲1.17% |
| 25-03-11 | 76.83 | ▼-0.20 | ▼-0.26% |
| 25-03-10 | 77.03 | ▼-0.27 | ▼-0.35% |
| 25-03-07 | 77.30 | ▲0.66 | ▲0.86% |
| 25-03-06 | 76.64 | ▲0.32 | ▲0.42% |
| 25-03-05 | 76.32 | ▲1.01 | ▲1.34% |
| 25-03-04 | 75.31 | ▼-2.68 | ▼-3.44% |
| 25-03-03 | 77.99 | ▼-2.88 | ▼-3.56% |
| 25-02-28 | 80.86 | ▲1.32 | ▲1.66% |
| 25-02-27 | 79.54 | ▲1.79 | ▲2.3% |
| 25-02-26 | 77.75 | ▼-0.67 | ▼-0.85% |
| 25-02-25 | 78.42 | ▲0.41 | ▲0.53% |
| 25-02-21 | 78.02 | ▼-2.19 | ▼-2.73% |
| 25-02-20 | 80.21 | ▼-3.63 | ▼-4.33% |
| 25-02-19 | 83.84 | ▲0.61 | ▲0.73% |
| 25-02-18 | 83.23 | ▲0.77 | ▲0.93% |
| 25-02-14 | 82.46 | ▲1.07 | ▲1.31% |
| 25-02-13 | 81.39 | ▲0.21 | ▲0.26% |
| 25-02-12 | 81.18 | ▼-3.98 | ▼-4.67% |
| 25-02-11 | 85.16 | ▼-1.88 | ▼-2.16% |
| 25-02-10 | 87.04 | ▲2.96 | ▲3.52% |
| 25-02-07 | 84.08 | ▲0.06 | ▲0.07% |
| 25-02-06 | 84.02 | ▼-5.53 | ▼-6.18% |
| 25-02-05 | 89.55 | ▼-4.59 | ▼-4.88% |
| 25-02-04 | 94.14 | ▲1.69 | ▲1.83% |
| 25-02-03 | 92.45 | ▲0.21 | ▲0.23% |
| 25-01-31 | 92.24 | ▼-0.02 | ▼-0.02% |
| 25-01-30 | 92.26 | ▼-0.27 | ▼-0.29% |
| 25-01-29 | 92.53 | ▲2.27 | ▲2.51% |
| 25-01-28 | 90.27 | ▲1.51 | ▲1.7% |
| 25-01-27 | 88.76 | ▲0.69 | ▲0.78% |
| 25-01-24 | 88.07 | ▼-7.15 | ▼-7.51% |
| 25-01-23 | 95.22 | ▲1.64 | ▲1.75% |
| 25-01-22 | 93.58 | ▲0.08 | ▲0.09% |
| 25-01-21 | 93.50 | ▼-3.53 | ▼-3.64% |
| 25-01-17 | 97.03 | ▼-0.21 | ▼-0.22% |
| 25-01-16 | 97.24 | ▲0.75 | ▲0.78% |
| 25-01-15 | 96.49 | ▲1.54 | ▲1.62% |
| 25-01-14 | 94.95 | ▼-0.50 | ▼-0.52% |
| 25-01-13 | 95.45 | ▲6.72 | ▲7.57% |
| 25-01-10 | 88.72 | ▲1.71 | ▲1.97% |
| 25-01-08 | 87.01 | ▼-1.69 | ▼-1.91% |
| 25-01-07 | 88.70 | ▼-0.86 | ▼-0.96% |
| 25-01-06 | 89.56 | ▲1.03 | ▲1.16% |
| 25-01-03 | 88.53 | ▲2.59 | ▲3.01% |
| 25-01-02 | 85.94 | ▲0.56 | ▲0.66% |
| 24-12-31 | 85.38 | ▲1.30 | ▲1.55% |
| 24-12-30 | 84.08 | ▼-0.74 | ▼-0.87% |
| 24-12-27 | 84.82 | ▼-0.30 | ▼-0.35% |
| 24-12-26 | 85.12 | ▼-0.28 | ▼-0.33% |
| 24-12-24 | 85.40 | ▲0.44 | ▲0.52% |
| 24-12-23 | 84.96 | ▲0.04 | ▲0.05% |
| 24-12-20 | 84.92 | ▲1.05 | ▲1.25% |
| 24-12-19 | 83.87 | ▼-0.59 | ▼-0.7% |
| 24-12-18 | 84.46 | ▼-2.12 | ▼-2.45% |
| 24-12-17 | 86.58 | ▼-0.08 | ▼-0.09% |
| 24-12-16 | 86.66 | ▼-2.75 | ▼-3.08% |
| 24-12-13 | 89.40 | ▼-0.75 | ▼-0.83% |
| 24-12-12 | 90.15 | ▲0.36 | ▲0.4% |
| 24-12-11 | 89.79 | ▲1.04 | ▲1.17% |
| 24-12-10 | 88.75 | ▲0.59 | ▲0.67% |
| 24-12-09 | 88.16 | ▼-0.28 | ▼-0.32% |
| 24-12-06 | 88.44 | ▼-0.86 | ▼-0.96% |
| 24-12-05 | 89.30 | ▼-2.11 | ▼-2.31% |
| 24-12-04 | 91.41 | ▼-2.59 | ▼-2.76% |
| 24-12-03 | 94.00 | ▲2.96 | ▲3.25% |
| 24-12-02 | 91.04 | ▲1.38 | ▲1.54% |
| 24-11-29 | 89.66 | ▲0.99 | ▲1.12% |
| 24-11-27 | 88.67 | ▲0.45 | ▲0.51% |
| 24-11-26 | 88.22 | ▲0.84 | ▲0.96% |
| 24-11-25 | 87.38 | ▼-2.39 | ▼-2.66% |
| 24-11-22 | 89.76 | ▼-0.77 | ▼-0.85% |
| 24-11-21 | 90.53 | ▲0.54 | ▲0.6% |
| 24-11-20 | 89.99 | ▲2.44 | ▲2.79% |
| 24-11-19 | 87.55 | ▲0.09 | ▲0.1% |
| 24-11-18 | 87.46 | ▲0.40 | ▲0.46% |
| 24-11-15 | 87.06 | ▲1.35 | ▲1.58% |
| 24-11-14 | 85.71 | ▲0.46 | ▲0.54% |
| 24-11-13 | 85.25 | ▲0.94 | ▲1.11% |
| 24-11-12 | 84.32 | ▲0.66 | ▲0.79% |
| 24-11-08 | 83.66 | ▼-0.96 | ▼-1.13% |
| 24-11-07 | 84.62 | ▲1.58 | ▲1.9% |
| 24-11-06 | 83.04 | ▼-3.33 | ▼-3.86% |
| 24-11-05 | 86.38 | -0.00 | -0% |
| 24-11-04 | 86.38 | ▲2.32 | ▲2.76% |
| 24-11-01 | 84.06 | ▲1.79 | ▲2.18% |
| 24-10-31 | 82.27 | ▲0.47 | ▲0.57% |
| 24-10-30 | 81.80 | ▲0.45 | ▲0.55% |
| 24-10-29 | 81.34 | ▼-0.60 | ▼-0.73% |
| 24-10-28 | 81.94 | ▼-1.15 | ▼-1.38% |
| 24-10-25 | 83.09 | ▼-0.23 | ▼-0.28% |
| 24-10-24 | 83.33 | ▼-0.75 | ▼-0.89% |
| 24-10-23 | 84.08 | ▲0.14 | ▲0.17% |
| 24-10-22 | 83.94 | ▼-0.13 | ▼-0.15% |
| 24-10-21 | 84.07 | ▲0.24 | ▲0.29% |
| 24-10-18 | 83.83 | ▼-1.96 | ▼-2.28% |
| 24-10-17 | 85.79 | ▲1.31 | ▲1.55% |
| 24-10-16 | 84.48 | ▼-0.52 | ▼-0.61% |
| 24-10-15 | 85.00 | ▼-2.81 | ▼-3.2% |
| 24-10-11 | 87.81 | ▼-0.57 | ▼-0.64% |
| 24-10-10 | 88.38 | ▲0.89 | ▲1.02% |
| 24-10-09 | 87.49 | ▲0.60 | ▲0.69% |
| 24-10-08 | 86.89 | ▼-1.17 | ▼-1.33% |
| 24-10-07 | 88.06 | ▼-2.14 | ▼-2.37% |
| 24-10-04 | 90.20 | ▲0.99 | ▲1.11% |
| 24-10-03 | 89.21 | ▲1.10 | ▲1.25% |
| 24-10-02 | 88.11 | ▲0.99 | ▲1.14% |
| 24-10-01 | 87.12 | ▲1.20 | ▲1.4% |
| 24-09-30 | 85.92 | ▲0.27 | ▲0.32% |
| 24-09-27 | 85.65 | ▲0.65 | ▲0.76% |
| 24-09-26 | 85.00 | ▲1.29 | ▲1.54% |
| 24-09-25 | 83.71 | ▼-1.27 | ▼-1.49% |
| 24-09-24 | 84.98 | ▲1.65 | ▲1.98% |
| 24-09-23 | 83.33 | ▲1.53 | ▲1.87% |
| 24-09-20 | 81.80 | ▼-1.18 | ▼-1.42% |
| 24-09-19 | 82.98 | ▲1.44 | ▲1.77% |
| 24-09-18 | 81.54 | ▲0.10 | ▲0.12% |
| 24-09-17 | 81.45 | ▲1.67 | ▲2.09% |
| 24-09-16 | 79.78 | ▲0.61 | ▲0.77% |
| 24-09-13 | 79.17 | ▲1.52 | ▲1.96% |
| 24-09-12 | 77.65 | ▲0.17 | ▲0.22% |
| 24-09-11 | 77.48 | ▲0.78 | ▲1.02% |
| 24-09-10 | 76.70 | ▼-1.80 | ▼-2.29% |
| 24-09-09 | 78.51 | ▼-0.13 | ▼-0.17% |
| 24-09-06 | 78.63 | ▲0.19 | ▲0.24% |
| 24-09-05 | 78.44 | ▼-1.68 | ▼-2.1% |
| 24-09-04 | 80.12 | ▲1.10 | ▲1.39% |
| 24-09-03 | 79.02 | ▼-4.00 | ▼-4.82% |
| 24-08-30 | 83.02 | ▲0.11 | ▲0.13% |
| 24-08-29 | 82.91 | ▲1.10 | ▲1.34% |
| 24-08-28 | 81.81 | ▲0.11 | ▲0.13% |
| 24-08-27 | 81.70 | ▲0.15 | ▲0.18% |
| 24-08-26 | 81.55 | ▲1.07 | ▲1.33% |
| 24-08-23 | 80.48 | ▲1.78 | ▲2.26% |
| 24-08-22 | 78.70 | ▼-1.43 | ▼-1.78% |
| 24-08-21 | 80.13 | ▼-0.01 | ▼-0.01% |
| 24-08-20 | 80.14 | ▼-1.04 | ▼-1.28% |
| 24-08-19 | 81.18 | ▲0.28 | ▲0.35% |
| 24-08-16 | 80.91 | ▲1.11 | ▲1.39% |
| 24-08-15 | 79.80 | ▼-0.72 | ▼-0.89% |
| 24-08-14 | 80.52 | ▼-0.48 | ▼-0.59% |
| 24-08-13 | 81.00 | ▲0.12 | ▲0.15% |
| 24-08-12 | 80.88 | ▲1.09 | ▲1.37% |
| 24-08-09 | 79.79 | ▲0.36 | ▲0.45% |
| 24-08-08 | 79.43 | ▲6.09 | ▲8.3% |
| 24-08-07 | 73.34 | ▲0.06 | ▲0.08% |
| 24-08-06 | 73.28 | ▲0.55 | ▲0.76% |
| 24-08-05 | 72.74 | ▼-0.55 | ▼-0.75% |
| 24-08-02 | 73.29 | ▼-2.43 | ▼-3.21% |
| 24-08-01 | 75.72 | ▼-0.66 | ▼-0.86% |
| 24-07-31 | 76.37 | ▼-0.03 | ▼-0.04% |
| 24-07-30 | 76.40 | ▲1.81 | ▲2.43% |
| 24-07-29 | 74.59 | ▼-0.39 | ▼-0.52% |
| 24-07-26 | 74.99 | ▲1.43 | ▲1.94% |
| 24-07-25 | 73.56 | ▲2.16 | ▲3.03% |
| 24-07-24 | 71.40 | ▲0.93 | ▲1.32% |
| 24-07-23 | 70.47 | ▼-0.89 | ▼-1.25% |
| 24-07-22 | 71.36 | ▼-0.34 | ▼-0.47% |
| 24-07-19 | 71.71 | ▼-0.65 | ▼-0.9% |
| 24-07-18 | 72.36 | ▼-0.46 | ▼-0.63% |
| 24-07-17 | 72.82 | ▼-0.42 | ▼-0.57% |
| 24-07-16 | 73.24 | ▲2.57 | ▲3.64% |
| 24-07-15 | 70.67 | ▲0.11 | ▲0.16% |
| 24-07-12 | 70.56 | ▼-0.50 | ▼-0.7% |
| 24-07-11 | 71.06 | ▲0.92 | ▲1.31% |
| 24-07-10 | 70.14 | ▲0.18 | ▲0.26% |
| 24-07-09 | 69.96 | ▲0.48 | ▲0.69% |
| 24-07-08 | 69.48 | ▼-0.75 | ▼-1.07% |
| 24-07-05 | 70.24 | ▲0.28 | ▲0.4% |
| 24-07-03 | 69.96 | ▼-0.93 | ▼-1.31% |
| 24-07-02 | 70.89 | ▼-2.53 | ▼-3.45% |
| 24-07-01 | 73.42 | ▼-0.56 | ▼-0.76% |
| 24-06-28 | 73.98 | ▼-0.83 | ▼-1.11% |
| 24-06-27 | 74.81 | ▼-1.45 | ▼-1.9% |
| 24-06-26 | 76.26 | ▲0.69 | ▲0.91% |
| 24-06-25 | 75.57 | ▼-0.05 | ▼-0.07% |
| 24-06-24 | 75.62 | ▲2.55 | ▲3.49% |
| 24-06-21 | 73.08 | ▼-0.92 | ▼-1.24% |
| 24-06-20 | 74.00 | ▲0.46 | ▲0.63% |
| 24-06-18 | 73.54 | ▼-0.66 | ▼-0.89% |
| 24-06-17 | 74.20 | ▲0.84 | ▲1.15% |
| 24-06-14 | 73.36 | ▲0.41 | ▲0.56% |
| 24-06-13 | 72.95 | ▼-2.36 | ▼-3.13% |
| 24-06-12 | 75.31 | ▼-1.47 | ▼-1.91% |
| 24-06-11 | 76.78 | ▼-1.95 | ▼-2.48% |
| 24-06-10 | 78.73 | ▲0.84 | ▲1.08% |
| 24-06-07 | 77.89 | ▲0.60 | ▲0.78% |
| 24-06-06 | 77.29 | ▲0.47 | ▲0.61% |
| 24-06-05 | 76.81 | ▼-3.70 | ▼-4.6% |
| 24-06-04 | 80.51 | ▼-0.13 | ▼-0.16% |
| 24-06-03 | 80.64 | ▲0.95 | ▲1.19% |
| 24-05-31 | 79.68 | ▲2.61 | ▲3.39% |
| 24-05-30 | 77.07 | ▼-0.11 | ▼-0.14% |
| 24-05-29 | 77.18 | ▼-1.56 | ▼-1.98% |
| 24-05-28 | 78.74 | ▲1.36 | ▲1.76% |
| 24-05-24 | 77.37 | ▼-1.15 | ▼-1.46% |
| 24-05-23 | 78.52 | ▼-0.99 | ▼-1.25% |
| 24-05-22 | 79.51 | ▲0.97 | ▲1.24% |
| 24-05-21 | 78.54 | ▲0.02 | ▲0.03% |
| 24-05-20 | 78.52 | ▲2.27 | ▲2.98% |
| 24-05-17 | 76.26 | ▼-1.10 | ▼-1.42% |
| 24-05-16 | 77.36 | ▲2.51 | ▲3.35% |
| 24-05-15 | 74.85 | ▲0.42 | ▲0.56% |
| 24-05-14 | 74.43 | ▲0.37 | ▲0.5% |
| 24-05-13 | 74.06 | ▲0.09 | ▲0.12% |
| 24-05-10 | 73.97 | ▼-0.33 | ▼-0.44% |
| 24-05-09 | 74.30 | ▲1.20 | ▲1.64% |
| 24-05-08 | 73.10 | ▼-1.77 | ▼-2.36% |
| 24-05-07 | 74.86 | ▲0.36 | ▲0.48% |
| 24-05-06 | 74.50 | ▲0.57 | ▲0.77% |
| 24-05-03 | 73.93 | ▼-3.96 | ▼-5.08% |
| 24-05-01 | 77.89 | ▼-1.30 | ▼-1.64% |
| 24-04-30 | 79.19 | ▼-1.55 | ▼-1.92% |
| 24-04-29 | 80.73 | ▲0.72 | ▲0.9% |
| 24-04-26 | 80.01 | ▲0.07 | ▲0.09% |
| 24-04-25 | 79.95 | ▲0.75 | ▲0.95% |
| 24-04-24 | 79.20 | ▲0.71 | ▲0.9% |
| 24-04-23 | 78.49 | ▼-0.31 | ▼-0.39% |
| 24-04-22 | 78.79 | ▼-0.54 | ▼-0.68% |
| 24-04-19 | 79.33 | ▼-0.25 | ▼-0.31% |
| 24-04-18 | 79.58 | ▲1.80 | ▲2.31% |