[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Citizens Financial : ( CFG:US )
34.77USD ▲ 0.10 (0.29%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 34.77 | ▲0.10 | ▲0.29% |
| 25-04-10 | 34.67 | ▼-2.77 | ▼-7.4% |
| 25-04-09 | 37.44 | ▲3.15 | ▲9.19% |
| 25-04-08 | 34.29 | ▼-0.01 | ▼-0.03% |
| 25-04-04 | 34.30 | ▼-1.95 | ▼-5.38% |
| 25-04-03 | 36.25 | ▼-5.41 | ▼-12.99% |
| 25-04-02 | 41.66 | ▲1.14 | ▲2.81% |
| 25-04-01 | 40.52 | ▼-0.48 | ▼-1.17% |
| 25-03-31 | 41.01 | ▲0.73 | ▲1.81% |
| 25-03-28 | 40.27 | ▼-1.01 | ▼-2.45% |
| 25-03-27 | 41.28 | ▼-0.70 | ▼-1.67% |
| 25-03-26 | 41.98 | ▼-0.25 | ▼-0.59% |
| 25-03-25 | 42.23 | ▼-0.08 | ▼-0.19% |
| 25-03-24 | 42.31 | ▲1.12 | ▲2.72% |
| 25-03-21 | 41.19 | ▲0.21 | ▲0.51% |
| 25-03-20 | 40.98 | ▼-0.39 | ▼-0.94% |
| 25-03-19 | 41.37 | ▲0.40 | ▲0.98% |
| 25-03-18 | 40.97 | ▲0.09 | ▲0.22% |
| 25-03-17 | 40.89 | ▲0.17 | ▲0.42% |
| 25-03-14 | 40.72 | ▲1.04 | ▲2.62% |
| 25-03-13 | 39.68 | ▼-0.78 | ▼-1.93% |
| 25-03-12 | 40.46 | ▲0.56 | ▲1.4% |
| 25-03-11 | 39.90 | ▲0.04 | ▲0.1% |
| 25-03-10 | 39.86 | ▼-1.80 | ▼-4.32% |
| 25-03-07 | 41.66 | ▼-0.63 | ▼-1.49% |
| 25-03-06 | 42.29 | ▼-1.03 | ▼-2.38% |
| 25-03-05 | 43.31 | ▼-0.27 | ▼-0.62% |
| 25-03-04 | 43.59 | ▼-1.41 | ▼-3.13% |
| 25-03-03 | 45.00 | ▼-0.79 | ▼-1.73% |
| 25-02-28 | 45.79 | ▲0.63 | ▲1.4% |
| 25-02-27 | 45.16 | ▲0.19 | ▲0.42% |
| 25-02-26 | 44.97 | ▲0.52 | ▲1.17% |
| 25-02-25 | 44.45 | ▼-0.41 | ▼-0.91% |
| 25-02-21 | 44.86 | ▼-1.36 | ▼-2.94% |
| 25-02-20 | 46.21 | ▼-1.26 | ▼-2.65% |
| 25-02-19 | 47.47 | ▲0.72 | ▲1.54% |
| 25-02-18 | 46.75 | ▲0.33 | ▲0.71% |
| 25-02-14 | 46.43 | ▲0.38 | ▲0.83% |
| 25-02-13 | 46.05 | ▼-0.10 | ▼-0.22% |
| 25-02-12 | 46.15 | ▼-1.06 | ▼-2.25% |
| 25-02-11 | 47.21 | ▼-0.16 | ▼-0.34% |
| 25-02-10 | 47.37 | ▼-0.60 | ▼-1.25% |
| 25-02-07 | 47.97 | ▼-0.39 | ▼-0.81% |
| 25-02-06 | 48.36 | ▲0.70 | ▲1.47% |
| 25-02-05 | 47.66 | ▲0.63 | ▲1.34% |
| 25-02-04 | 47.02 | ▲0.63 | ▲1.36% |
| 25-02-03 | 46.39 | ▼-1.00 | ▼-2.11% |
| 25-01-31 | 47.39 | ▼-0.95 | ▼-1.97% |
| 25-01-30 | 48.34 | ▲0.68 | ▲1.43% |
| 25-01-29 | 47.66 | ▲0.30 | ▲0.63% |
| 25-01-28 | 47.36 | ▼-0.24 | ▼-0.5% |
| 25-01-27 | 47.60 | ▲0.16 | ▲0.34% |
| 25-01-24 | 47.44 | ▲0.09 | ▲0.19% |
| 25-01-23 | 47.35 | ▲0.29 | ▲0.62% |
| 25-01-22 | 47.06 | ▼-1.29 | ▼-2.67% |
| 25-01-21 | 48.34 | ▲0.82 | ▲1.73% |
| 25-01-17 | 47.52 | ▲0.80 | ▲1.71% |
| 25-01-16 | 46.73 | ▼-0.34 | ▼-0.72% |
| 25-01-15 | 47.07 | ▲1.40 | ▲3.07% |
| 25-01-14 | 45.67 | ▲1.50 | ▲3.4% |
| 25-01-13 | 44.18 | ▲0.90 | ▲2.08% |
| 25-01-10 | 43.28 | ▼-1.52 | ▼-3.39% |
| 25-01-08 | 44.80 | ▲0.06 | ▲0.13% |
| 25-01-07 | 44.74 | ▼-0.02 | ▼-0.04% |
| 25-01-06 | 44.76 | ▲0.82 | ▲1.87% |
| 25-01-03 | 43.94 | ▲0.37 | ▲0.85% |
| 25-01-02 | 43.57 | ▼-0.19 | ▼-0.43% |
| 24-12-31 | 43.76 | ▲0.09 | ▲0.21% |
| 24-12-30 | 43.67 | ▲0.05 | ▲0.11% |
| 24-12-27 | 43.62 | ▼-0.40 | ▼-0.91% |
| 24-12-26 | 44.02 | ▲0.02 | ▲0.05% |
| 24-12-24 | 44.00 | ▲0.41 | ▲0.94% |
| 24-12-23 | 43.59 | ▲0.19 | ▲0.44% |
| 24-12-20 | 43.40 | ▲1.03 | ▲2.43% |
| 24-12-19 | 42.37 | ▼-0.50 | ▼-1.17% |
| 24-12-18 | 42.87 | ▼-1.93 | ▼-4.31% |
| 24-12-17 | 44.79 | ▼-0.88 | ▼-1.93% |
| 24-12-16 | 45.67 | ▼-0.05 | ▼-0.11% |
| 24-12-13 | 45.72 | ▲0.17 | ▲0.37% |
| 24-12-12 | 45.55 | ▼-0.70 | ▼-1.51% |
| 24-12-11 | 46.25 | ▼-0.12 | ▼-0.26% |
| 24-12-10 | 46.36 | ▲0.46 | ▲1% |
| 24-12-09 | 45.90 | ▼-1.10 | ▼-2.34% |
| 24-12-06 | 47.00 | ▲0.26 | ▲0.56% |
| 24-12-05 | 46.74 | ▲0.14 | ▲0.3% |
| 24-12-04 | 46.60 | ▼-0.19 | ▼-0.41% |
| 24-12-03 | 46.79 | ▼-0.25 | ▼-0.53% |
| 24-12-02 | 47.03 | ▼-1.11 | ▼-2.31% |
| 24-11-29 | 48.14 | ▼-0.01 | ▼-0.02% |
| 24-11-27 | 48.15 | ▲0.06 | ▲0.12% |
| 24-11-26 | 48.09 | ▼-0.43 | ▼-0.89% |
| 24-11-25 | 48.52 | ▲0.81 | ▲1.7% |
| 24-11-22 | 47.71 | ▲0.89 | ▲1.9% |
| 24-11-21 | 46.82 | ▲0.71 | ▲1.54% |
| 24-11-20 | 46.11 | ▲0.03 | ▲0.07% |
| 24-11-19 | 46.07 | ▼-0.40 | ▼-0.86% |
| 24-11-18 | 46.47 | ▼-0.24 | ▼-0.51% |
| 24-11-15 | 46.71 | ▲0.13 | ▲0.28% |
| 24-11-14 | 46.58 | ▲0.13 | ▲0.28% |
| 24-11-13 | 46.45 | ▲0.04 | ▲0.09% |
| 24-11-12 | 46.41 | ▼-0.07 | ▼-0.15% |
| 24-11-11 | 46.48 | ▲0.56 | ▲1.22% |
| 24-11-08 | 45.92 | ▼-0.13 | ▼-0.28% |
| 24-11-07 | 46.05 | ▼-2.22 | ▼-4.6% |
| 24-11-06 | 48.27 | ▲6.05 | ▲14.33% |
| 24-11-05 | 42.22 | ▲0.66 | ▲1.59% |
| 24-11-04 | 41.56 | ▼-0.31 | ▼-0.74% |
| 24-11-01 | 41.87 | ▼-0.31 | ▼-0.74% |
| 24-10-31 | 42.17 | ▼-0.56 | ▼-1.31% |
| 24-10-30 | 42.73 | ▲0.39 | ▲0.92% |
| 24-10-29 | 42.34 | ▼-0.44 | ▼-1.03% |
| 24-10-28 | 42.77 | ▲1.28 | ▲3.09% |
| 24-10-25 | 41.49 | ▼-0.25 | ▼-0.6% |
| 24-10-24 | 41.75 | ▲0.31 | ▲0.75% |
| 24-10-23 | 41.44 | ▼-0.24 | ▼-0.58% |
| 24-10-22 | 41.68 | ▲0.60 | ▲1.46% |
| 24-10-21 | 41.07 | ▼-1.38 | ▼-3.25% |
| 24-10-18 | 42.45 | ▲0.30 | ▲0.71% |
| 24-10-17 | 42.15 | ▼-0.20 | ▼-0.47% |
| 24-10-16 | 42.35 | ▼-1.09 | ▼-2.51% |
| 24-10-15 | 43.44 | ▲0.16 | ▲0.37% |
| 24-10-14 | 43.28 | ▲0.64 | ▲1.5% |
| 24-10-11 | 42.63 | ▲1.28 | ▲3.1% |
| 24-10-10 | 41.36 | ▼-0.12 | ▼-0.29% |
| 24-10-09 | 41.47 | ▲0.23 | ▲0.56% |
| 24-10-08 | 41.25 | ▲0.09 | ▲0.22% |
| 24-10-07 | 41.16 | ▲0.02 | ▲0.05% |
| 24-10-04 | 41.14 | ▲1.13 | ▲2.82% |
| 24-10-03 | 40.02 | ▼-0.05 | ▼-0.12% |
| 24-10-02 | 40.07 | ▲0.20 | ▲0.5% |
| 24-10-01 | 39.88 | ▼-1.21 | ▼-2.95% |
| 24-09-30 | 41.08 | ▲0.26 | ▲0.64% |
| 24-09-27 | 40.82 | ▲0.28 | ▲0.69% |
| 24-09-26 | 40.54 | ▲0.34 | ▲0.85% |
| 24-09-25 | 40.21 | ▼-0.51 | ▼-1.25% |
| 24-09-24 | 40.72 | ▼-0.35 | ▼-0.85% |
| 24-09-23 | 41.07 | ▼-0.56 | ▼-1.35% |
| 24-09-20 | 41.62 | ▼-0.57 | ▼-1.35% |
| 24-09-19 | 42.19 | ▲1.46 | ▲3.58% |
| 24-09-18 | 40.73 | ▲0.21 | ▲0.52% |
| 24-09-17 | 40.52 | ▼-0.09 | ▼-0.22% |
| 24-09-16 | 40.60 | ▲0.52 | ▲1.3% |
| 24-09-13 | 40.08 | ▲0.44 | ▲1.11% |
| 24-09-12 | 39.64 | ▼-0.02 | ▼-0.05% |
| 24-09-11 | 39.66 | ▼-0.30 | ▼-0.75% |
| 24-09-10 | 39.96 | ▼-1.48 | ▼-3.57% |
| 24-09-09 | 41.44 | ▲0.77 | ▲1.89% |
| 24-09-06 | 40.67 | ▼-0.95 | ▼-2.28% |
| 24-09-05 | 41.62 | ▼-0.45 | ▼-1.07% |
| 24-09-04 | 42.07 | ▼-0.59 | ▼-1.38% |
| 24-09-03 | 42.66 | ▼-0.38 | ▼-0.88% |
| 24-08-30 | 43.04 | ▲0.38 | ▲0.89% |
| 24-08-29 | 42.66 | ▼-0.08 | ▼-0.19% |
| 24-08-28 | 42.74 | ▲0.48 | ▲1.14% |
| 24-08-27 | 42.26 | ▼-0.40 | ▼-0.94% |
| 24-08-26 | 42.66 | ▼-0.18 | ▼-0.42% |
| 24-08-23 | 42.84 | ▲1.51 | ▲3.65% |
| 24-08-22 | 41.32 | ▲0.24 | ▲0.58% |
| 24-08-21 | 41.09 | ▼-0.16 | ▼-0.39% |
| 24-08-20 | 41.24 | ▼-0.31 | ▼-0.75% |
| 24-08-19 | 41.56 | ▲0.37 | ▲0.9% |
| 24-08-16 | 41.19 | ▲0.68 | ▲1.68% |
| 24-08-15 | 40.51 | ▲0.37 | ▲0.92% |
| 24-08-14 | 40.14 | ▲0.40 | ▲1.01% |
| 24-08-13 | 39.74 | ▲0.34 | ▲0.86% |
| 24-08-12 | 39.40 | ▼-0.18 | ▼-0.45% |
| 24-08-09 | 39.58 | ▼-0.17 | ▼-0.43% |
| 24-08-08 | 39.75 | ▲1.31 | ▲3.41% |
| 24-08-07 | 38.44 | ▼-0.38 | ▼-0.98% |
| 24-08-06 | 38.82 | ▲0.57 | ▲1.49% |
| 24-08-05 | 38.24 | ▼-0.89 | ▼-2.27% |
| 24-08-02 | 39.14 | ▼-1.57 | ▼-3.86% |
| 24-08-01 | 40.71 | ▼-1.98 | ▼-4.64% |
| 24-07-31 | 42.68 | ▼-0.58 | ▼-1.34% |
| 24-07-30 | 43.26 | ▲0.31 | ▲0.72% |
| 24-07-29 | 42.95 | ▼-0.28 | ▼-0.65% |
| 24-07-26 | 43.23 | -0.00 | -0% |
| 24-07-25 | 43.23 | ▲1.03 | ▲2.44% |
| 24-07-24 | 42.20 | ▲0.07 | ▲0.17% |
| 24-07-23 | 42.13 | ▲0.84 | ▲2.03% |
| 24-07-22 | 41.29 | ▲0.36 | ▲0.88% |
| 24-07-19 | 40.93 | ▲0.30 | ▲0.74% |
| 24-07-18 | 40.64 | ▼-0.21 | ▼-0.51% |
| 24-07-17 | 40.85 | ▲1.29 | ▲3.26% |
| 24-07-16 | 39.56 | ▲0.90 | ▲2.33% |
| 24-07-15 | 38.67 | ▲0.55 | ▲1.44% |
| 24-07-12 | 38.12 | ▲0.37 | ▲0.98% |
| 24-07-11 | 37.75 | ▲1.13 | ▲3.09% |
| 24-07-10 | 36.62 | ▲0.38 | ▲1.05% |
| 24-07-09 | 36.25 | ▲0.98 | ▲2.78% |
| 24-07-08 | 35.26 | ▼-0.06 | ▼-0.17% |
| 24-07-05 | 35.32 | ▼-0.73 | ▼-2.02% |
| 24-07-03 | 36.05 | ▼-0.33 | ▼-0.91% |
| 24-07-02 | 36.38 | ▲0.51 | ▲1.42% |
| 24-07-01 | 35.88 | ▼-0.10 | ▼-0.28% |
| 24-06-28 | 35.98 | ▲1.36 | ▲3.93% |
| 24-06-27 | 34.62 | ▼-0.18 | ▼-0.52% |
| 24-06-26 | 34.80 | ▼-0.25 | ▼-0.71% |
| 24-06-25 | 35.05 | ▼-0.39 | ▼-1.1% |
| 24-06-24 | 35.44 | ▲0.67 | ▲1.93% |
| 24-06-21 | 34.77 | ▲0.10 | ▲0.29% |
| 24-06-20 | 34.68 | ▼-0.13 | ▼-0.37% |
| 24-06-18 | 34.81 | ▲0.32 | ▲0.93% |
| 24-06-17 | 34.49 | ▲0.41 | ▲1.2% |
| 24-06-14 | 34.08 | ▼-0.48 | ▼-1.39% |
| 24-06-13 | 34.56 | ▼-0.59 | ▼-1.68% |
| 24-06-12 | 35.15 | ▲1.19 | ▲3.5% |
| 24-06-11 | 33.96 | ▼-0.44 | ▼-1.28% |
| 24-06-10 | 34.40 | ▲0.27 | ▲0.79% |
| 24-06-07 | 34.13 | ▲0.08 | ▲0.23% |
| 24-06-06 | 34.05 | ▼-0.05 | ▼-0.15% |
| 24-06-05 | 34.11 | ▼-0.04 | ▼-0.12% |
| 24-06-04 | 34.14 | ▼-0.59 | ▼-1.7% |
| 24-06-03 | 34.73 | ▼-0.59 | ▼-1.67% |
| 24-05-31 | 35.31 | ▲0.96 | ▲2.79% |
| 24-05-30 | 34.36 | ▲0.22 | ▲0.64% |
| 24-05-29 | 34.14 | ▼-0.47 | ▼-1.36% |
| 24-05-28 | 34.60 | ▼-0.71 | ▼-2.01% |
| 24-05-24 | 35.32 | ▲0.22 | ▲0.63% |
| 24-05-23 | 35.10 | ▼-0.81 | ▼-2.26% |
| 24-05-22 | 35.91 | ▼-0.64 | ▼-1.75% |
| 24-05-21 | 36.55 | ▲0.14 | ▲0.38% |
| 24-05-20 | 36.41 | ▼-0.77 | ▼-2.07% |
| 24-05-17 | 37.18 | ▲0.60 | ▲1.64% |
| 24-05-16 | 36.57 | ▼-0.26 | ▼-0.71% |
| 24-05-15 | 36.83 | ▲0.37 | ▲1.01% |
| 24-05-14 | 36.46 | ▲0.53 | ▲1.48% |
| 24-05-13 | 35.93 | ▼-0.19 | ▼-0.53% |
| 24-05-10 | 36.12 | ▲0.11 | ▲0.31% |
| 24-05-09 | 36.01 | ▲0.03 | ▲0.08% |
| 24-05-08 | 35.98 | ▲0.39 | ▲1.1% |
| 24-05-07 | 35.59 | ▼-0.14 | ▼-0.39% |
| 24-05-06 | 35.74 | ▲0.32 | ▲0.9% |
| 24-05-03 | 35.42 | ▲0.71 | ▲2.05% |
| 24-05-01 | 34.70 | ▲0.54 | ▲1.58% |
| 24-04-30 | 34.16 | ▼-0.85 | ▼-2.43% |
| 24-04-29 | 35.01 | ▼-0.18 | ▼-0.51% |
| 24-04-26 | 35.19 | ▲0.16 | ▲0.46% |
| 24-04-25 | 35.03 | ▼-0.52 | ▼-1.46% |
| 24-04-24 | 35.54 | ▲0.65 | ▲1.86% |
| 24-04-23 | 34.89 | ▲0.41 | ▲1.19% |
| 24-04-22 | 34.49 | ▲0.58 | ▲1.71% |
| 24-04-19 | 33.91 | ▲1.00 | ▲3.04% |
| 24-04-18 | 32.91 | ▼-0.17 | ▼-0.51% |
| 24-04-17 | 33.08 | ▲0.71 | ▲2.19% |
| 24-04-16 | 32.37 | ▼-0.64 | ▼-1.94% |
| 24-04-15 | 33.01 | ▼-0.09 | ▼-0.27% |
| 24-04-12 | 33.10 | ▼-0.50 | ▼-1.49% |