[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Cognex : ( CGNX:US )
23.45USD ▼ -2.33 (-9.04%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 23.45 | ▼-2.33 | ▼-9.04% |
| 25-04-09 | 25.78 | ▲2.51 | ▲10.79% |
| 25-04-08 | 23.27 | ▼-1.24 | ▼-5.06% |
| 25-04-07 | 24.51 | ▼-0.44 | ▼-1.76% |
| 25-04-04 | 24.95 | ▼-2.04 | ▼-7.56% |
| 25-04-03 | 26.99 | ▼-3.60 | ▼-11.77% |
| 25-04-02 | 30.59 | ▲0.58 | ▲1.93% |
| 25-04-01 | 30.01 | ▲0.18 | ▲0.6% |
| 25-03-31 | 29.83 | ▼-0.18 | ▼-0.6% |
| 25-03-28 | 30.01 | ▼-0.73 | ▼-2.37% |
| 25-03-27 | 30.74 | ▼-0.54 | ▼-1.73% |
| 25-03-26 | 31.28 | ▲0.03 | ▲0.1% |
| 25-03-25 | 31.25 | ▼-0.32 | ▼-1.01% |
| 25-03-24 | 31.57 | ▲0.65 | ▲2.1% |
| 25-03-21 | 30.92 | ▼-0.23 | ▼-0.74% |
| 25-03-20 | 31.15 | ▼-0.06 | ▼-0.19% |
| 25-03-19 | 31.21 | ▼-1.13 | ▼-3.49% |
| 25-03-18 | 32.34 | ▲0.20 | ▲0.62% |
| 25-03-17 | 32.14 | ▲0.63 | ▲2% |
| 25-03-14 | 31.51 | ▲1.25 | ▲4.13% |
| 25-03-13 | 30.26 | ▼-0.75 | ▼-2.42% |
| 25-03-12 | 31.01 | ▼-1.16 | ▼-3.61% |
| 25-03-11 | 32.17 | ▼-1.47 | ▼-4.37% |
| 25-03-10 | 33.64 | ▼-0.33 | ▼-0.97% |
| 25-03-07 | 33.97 | ▲1.35 | ▲4.14% |
| 25-03-06 | 32.62 | ▲0.53 | ▲1.65% |
| 25-03-05 | 32.09 | ▲0.53 | ▲1.68% |
| 25-03-04 | 31.56 | ▼-0.31 | ▼-0.97% |
| 25-03-03 | 31.87 | ▼-0.93 | ▼-2.84% |
| 25-02-28 | 32.80 | ▲0.09 | ▲0.28% |
| 25-02-27 | 32.71 | ▼-0.48 | ▼-1.45% |
| 25-02-26 | 33.19 | ▲0.38 | ▲1.16% |
| 25-02-25 | 32.81 | ▼-0.03 | ▼-0.09% |
| 25-02-24 | 32.84 | ▲0.06 | ▲0.18% |
| 25-02-21 | 32.78 | ▼-0.62 | ▼-1.86% |
| 25-02-20 | 33.40 | ▼-0.24 | ▼-0.71% |
| 25-02-19 | 33.64 | ▲0.60 | ▲1.82% |
| 25-02-18 | 33.04 | ▼-0.16 | ▼-0.48% |
| 25-02-14 | 33.20 | ▼-0.72 | ▼-2.12% |
| 25-02-13 | 33.92 | ▼-5.33 | ▼-13.58% |
| 25-02-12 | 39.25 | ▼-0.37 | ▼-0.93% |
| 25-02-11 | 39.62 | ▲0.16 | ▲0.41% |
| 25-02-10 | 39.46 | ▲1.25 | ▲3.27% |
| 25-02-07 | 38.21 | ▼-0.45 | ▼-1.16% |
| 25-02-06 | 38.66 | ▼-0.26 | ▼-0.67% |
| 25-02-05 | 38.92 | ▲0.52 | ▲1.35% |
| 25-02-04 | 38.40 | ▼-0.55 | ▼-1.41% |
| 25-02-03 | 38.95 | ▼-0.95 | ▼-2.38% |
| 25-01-31 | 39.90 | ▲0.18 | ▲0.45% |
| 25-01-30 | 39.72 | ▲0.52 | ▲1.33% |
| 25-01-29 | 39.20 | ▼-0.51 | ▼-1.28% |
| 25-01-28 | 39.71 | ▲0.64 | ▲1.64% |
| 25-01-27 | 39.07 | ▼-1.48 | ▼-3.65% |
| 25-01-24 | 40.55 | ▲0.03 | ▲0.07% |
| 25-01-23 | 40.52 | ▲0.14 | ▲0.35% |
| 25-01-22 | 40.38 | ▼-0.64 | ▼-1.56% |
| 25-01-21 | 41.02 | ▲1.29 | ▲3.25% |
| 25-01-17 | 39.73 | ▲0.37 | ▲0.94% |
| 25-01-16 | 39.36 | ▲0.84 | ▲2.18% |
| 25-01-15 | 38.52 | ▼-0.05 | ▼-0.13% |
| 25-01-14 | 38.57 | ▲1.38 | ▲3.71% |
| 25-01-13 | 37.19 | ▲0.20 | ▲0.54% |
| 25-01-10 | 36.99 | ▼-0.51 | ▼-1.36% |
| 25-01-08 | 37.50 | ▲0.02 | ▲0.05% |
| 25-01-07 | 37.48 | ▲0.85 | ▲2.32% |
| 25-01-06 | 36.63 | ▲0.38 | ▲1.05% |
| 25-01-03 | 36.25 | ▲0.55 | ▲1.54% |
| 25-01-02 | 35.70 | ▼-0.16 | ▼-0.45% |
| 24-12-31 | 35.86 | ▲0.19 | ▲0.53% |
| 24-12-30 | 35.67 | ▼-0.37 | ▼-1.03% |
| 24-12-27 | 36.04 | ▼-0.90 | ▼-2.44% |
| 24-12-26 | 36.94 | ▲0.25 | ▲0.68% |
| 24-12-24 | 36.69 | ▲0.54 | ▲1.49% |
| 24-12-23 | 36.15 | ▲0.38 | ▲1.06% |
| 24-12-20 | 35.77 | ▼-0.30 | ▼-0.83% |
| 24-12-19 | 36.07 | ▲0.46 | ▲1.29% |
| 24-12-18 | 35.61 | ▼-0.96 | ▼-2.63% |
| 24-12-17 | 36.57 | ▼-0.90 | ▼-2.4% |
| 24-12-16 | 37.47 | ▲0.39 | ▲1.05% |
| 24-12-13 | 37.08 | ▼-0.63 | ▼-1.67% |
| 24-12-12 | 37.71 | ▲0.22 | ▲0.59% |
| 24-12-11 | 37.49 | ▼-0.44 | ▼-1.16% |
| 24-12-10 | 37.93 | ▼-0.43 | ▼-1.12% |
| 24-12-09 | 38.36 | ▲0.60 | ▲1.59% |
| 24-12-06 | 37.76 | ▲0.14 | ▲0.37% |
| 24-12-05 | 37.62 | ▼-1.18 | ▼-3.04% |
| 24-12-04 | 38.80 | ▼-0.46 | ▼-1.17% |
| 24-12-03 | 39.26 | ▼-1.07 | ▼-2.65% |
| 24-12-02 | 40.33 | ▲0.35 | ▲0.88% |
| 24-11-29 | 39.98 | ▼-0.13 | ▼-0.32% |
| 24-11-27 | 40.11 | ▼-0.13 | ▼-0.32% |
| 24-11-26 | 40.24 | ▼-1.29 | ▼-3.11% |
| 24-11-25 | 41.53 | ▲0.86 | ▲2.11% |
| 24-11-22 | 40.67 | ▲1.47 | ▲3.75% |
| 24-11-21 | 39.20 | ▲0.15 | ▲0.38% |
| 24-11-20 | 39.05 | ▼-0.21 | ▼-0.53% |
| 24-11-19 | 39.26 | ▲0.66 | ▲1.71% |
| 24-11-18 | 38.60 | ▼-1.01 | ▼-2.55% |
| 24-11-15 | 39.61 | ▼-0.92 | ▼-2.27% |
| 24-11-14 | 40.53 | ▼-0.92 | ▼-2.22% |
| 24-11-13 | 41.45 | ▼-0.74 | ▼-1.75% |
| 24-11-12 | 42.19 | ▼-0.67 | ▼-1.56% |
| 24-11-11 | 42.86 | ▼-0.05 | ▼-0.12% |
| 24-11-08 | 42.91 | ▼-0.14 | ▼-0.33% |
| 24-11-07 | 43.05 | ▲0.45 | ▲1.06% |
| 24-11-06 | 42.60 | ▲2.76 | ▲6.93% |
| 24-11-05 | 39.84 | ▼-1.01 | ▼-2.47% |
| 24-11-04 | 40.85 | ▲0.44 | ▲1.09% |
| 24-11-01 | 40.41 | ▲0.18 | ▲0.45% |
| 24-10-31 | 40.23 | ▼-0.23 | ▼-0.57% |
| 24-10-30 | 40.46 | ▼-0.14 | ▼-0.34% |
| 24-10-29 | 40.60 | ▲1.38 | ▲3.52% |
| 24-10-28 | 39.22 | ▲0.38 | ▲0.98% |
| 24-10-25 | 38.84 | ▲0.15 | ▲0.39% |
| 24-10-24 | 38.69 | ▼-0.07 | ▼-0.18% |
| 24-10-23 | 38.76 | ▼-0.47 | ▼-1.2% |
| 24-10-22 | 39.23 | ▼-0.40 | ▼-1.01% |
| 24-10-21 | 39.63 | ▼-1.12 | ▼-2.75% |
| 24-10-18 | 40.75 | ▲0.76 | ▲1.9% |
| 24-10-17 | 39.99 | ▼-0.19 | ▼-0.47% |
| 24-10-16 | 40.18 | ▲0.49 | ▲1.23% |
| 24-10-15 | 39.69 | ▼-0.46 | ▼-1.15% |
| 24-10-14 | 40.15 | ▲0.62 | ▲1.57% |
| 24-10-11 | 39.53 | ▲1.01 | ▲2.62% |
| 24-10-10 | 38.52 | ▼-0.44 | ▼-1.13% |
| 24-10-09 | 38.96 | ▼-0.73 | ▼-1.84% |
| 24-10-08 | 39.69 | ▲0.23 | ▲0.58% |
| 24-10-07 | 39.46 | ▼-0.06 | ▼-0.15% |
| 24-10-04 | 39.52 | ▲0.33 | ▲0.84% |
| 24-10-03 | 39.19 | ▼-0.62 | ▼-1.56% |
| 24-10-02 | 39.81 | ▲0.12 | ▲0.3% |
| 24-10-01 | 39.69 | ▼-0.81 | ▼-2% |
| 24-09-30 | 40.50 | ▲0.23 | ▲0.57% |
| 24-09-27 | 40.27 | ▼-0.03 | ▼-0.07% |
| 24-09-26 | 40.30 | ▲1.56 | ▲4.03% |
| 24-09-25 | 38.74 | ▼-0.86 | ▼-2.17% |
| 24-09-24 | 39.60 | ▲0.19 | ▲0.48% |
| 24-09-23 | 39.41 | ▼-0.33 | ▼-0.83% |
| 24-09-20 | 39.74 | ▼-0.09 | ▼-0.23% |
| 24-09-19 | 39.83 | ▲1.35 | ▲3.51% |
| 24-09-18 | 38.48 | ▼-0.48 | ▼-1.23% |
| 24-09-17 | 38.96 | ▲0.31 | ▲0.8% |
| 24-09-16 | 38.65 | ▼-0.02 | ▼-0.05% |
| 24-09-13 | 38.67 | ▲0.37 | ▲0.97% |
| 24-09-12 | 38.30 | ▼-0.08 | ▼-0.21% |
| 24-09-11 | 38.38 | ▲0.53 | ▲1.4% |
| 24-09-10 | 37.85 | ▼-0.40 | ▼-1.05% |
| 24-09-09 | 38.25 | ▲0.02 | ▲0.05% |
| 24-09-06 | 38.23 | ▼-0.66 | ▼-1.7% |
| 24-09-05 | 38.89 | ▲0.24 | ▲0.62% |
| 24-09-04 | 38.65 | ▲0.39 | ▲1.02% |
| 24-09-03 | 38.26 | ▼-2.12 | ▼-5.25% |
| 24-08-30 | 40.38 | ▲0.38 | ▲0.95% |
| 24-08-29 | 40.00 | ▲1.21 | ▲3.12% |
| 24-08-28 | 38.79 | ▼-0.47 | ▼-1.2% |
| 24-08-27 | 39.26 | ▼-0.27 | ▼-0.68% |
| 24-08-26 | 39.53 | ▼-0.16 | ▼-0.4% |
| 24-08-23 | 39.69 | ▲0.90 | ▲2.32% |
| 24-08-22 | 38.79 | ▼-1.22 | ▼-3.05% |
| 24-08-21 | 40.01 | ▲0.89 | ▲2.28% |
| 24-08-20 | 39.12 | ▼-0.45 | ▼-1.14% |
| 24-08-19 | 39.57 | ▲0.11 | ▲0.28% |
| 24-08-16 | 39.46 | ▲0.12 | ▲0.31% |
| 24-08-15 | 39.34 | ▲0.83 | ▲2.16% |
| 24-08-14 | 38.51 | ▼-0.65 | ▼-1.66% |
| 24-08-13 | 39.16 | ▲0.66 | ▲1.71% |
| 24-08-12 | 38.50 | ▼-0.24 | ▼-0.62% |
| 24-08-09 | 38.74 | ▼-0.01 | ▼-0.03% |
| 24-08-08 | 38.75 | ▲1.40 | ▲3.75% |
| 24-08-07 | 37.35 | ▼-0.72 | ▼-1.89% |
| 24-08-06 | 38.07 | ▲1.22 | ▲3.31% |
| 24-08-05 | 36.85 | ▼-1.37 | ▼-3.58% |
| 24-08-02 | 38.22 | ▼-0.86 | ▼-2.2% |
| 24-08-01 | 39.08 | ▼-10.54 | ▼-21.24% |
| 24-07-31 | 49.62 | ▲0.75 | ▲1.53% |
| 24-07-30 | 48.87 | ▼-0.61 | ▼-1.23% |
| 24-07-29 | 49.48 | ▼-0.20 | ▼-0.4% |
| 24-07-26 | 49.68 | ▲0.99 | ▲2.03% |
| 24-07-25 | 48.69 | ▼-1.58 | ▼-3.14% |
| 24-07-24 | 50.27 | ▼-0.51 | ▼-1% |
| 24-07-23 | 50.78 | ▲0.32 | ▲0.63% |
| 24-07-22 | 50.46 | ▲0.69 | ▲1.39% |
| 24-07-19 | 49.77 | ▼-0.54 | ▼-1.07% |
| 24-07-18 | 50.31 | ▼-1.42 | ▼-2.75% |
| 24-07-17 | 51.73 | ▼-1.18 | ▼-2.23% |
| 24-07-16 | 52.91 | ▲1.13 | ▲2.18% |
| 24-07-15 | 51.78 | ▲0.80 | ▲1.57% |
| 24-07-12 | 50.98 | ▲0.35 | ▲0.69% |
| 24-07-11 | 50.63 | ▲1.29 | ▲2.61% |
| 24-07-10 | 49.34 | ▲0.88 | ▲1.82% |
| 24-07-09 | 48.46 | ▲1.16 | ▲2.45% |
| 24-07-08 | 47.30 | ▲0.02 | ▲0.04% |
| 24-07-05 | 47.28 | ▲0.12 | ▲0.25% |
| 24-07-03 | 47.16 | ▼-0.03 | ▼-0.06% |
| 24-07-02 | 47.19 | ▲0.79 | ▲1.7% |
| 24-07-01 | 46.40 | ▼-0.36 | ▼-0.77% |
| 24-06-28 | 46.76 | ▲0.24 | ▲0.52% |
| 24-06-27 | 46.52 | ▲0.03 | ▲0.06% |
| 24-06-26 | 46.49 | ▼-0.17 | ▼-0.36% |
| 24-06-25 | 46.66 | ▼-0.29 | ▼-0.62% |
| 24-06-24 | 46.95 | ▼-0.96 | ▼-2% |
| 24-06-21 | 47.91 | ▲0.67 | ▲1.42% |
| 24-06-20 | 47.24 | ▲0.46 | ▲0.98% |
| 24-06-18 | 46.78 | ▼-0.01 | ▼-0.02% |
| 24-06-17 | 46.79 | ▲1.21 | ▲2.65% |
| 24-06-14 | 45.58 | ▼-0.69 | ▼-1.49% |
| 24-06-13 | 46.27 | ▲2.02 | ▲4.56% |
| 24-06-12 | 44.25 | ▲0.71 | ▲1.63% |
| 24-06-11 | 43.54 | ▼-0.26 | ▼-0.59% |
| 24-06-10 | 43.80 | ▲0.45 | ▲1.04% |
| 24-06-07 | 43.35 | ▼-0.54 | ▼-1.23% |
| 24-06-06 | 43.89 | ▲0.30 | ▲0.69% |
| 24-06-05 | 43.59 | ▲1.31 | ▲3.1% |
| 24-06-04 | 42.28 | ▼-2.95 | ▼-6.52% |
| 24-06-03 | 45.23 | ▼-0.29 | ▼-0.64% |
| 24-05-31 | 45.52 | ▲0.05 | ▲0.11% |
| 24-05-30 | 45.47 | ▼-0.33 | ▼-0.72% |
| 24-05-29 | 45.80 | ▼-1.40 | ▼-2.97% |
| 24-05-28 | 47.20 | ▼-0.47 | ▼-0.99% |
| 24-05-24 | 47.67 | ▼-0.04 | ▼-0.08% |
| 24-05-23 | 47.71 | ▼-0.56 | ▼-1.16% |
| 24-05-22 | 48.27 | ▲0.11 | ▲0.23% |
| 24-05-21 | 48.16 | ▼-0.35 | ▼-0.72% |
| 24-05-20 | 48.51 | ▲0.66 | ▲1.38% |
| 24-05-17 | 47.85 | ▲0.35 | ▲0.74% |
| 24-05-16 | 47.50 | ▲0.06 | ▲0.13% |
| 24-05-15 | 47.44 | ▲0.35 | ▲0.74% |
| 24-05-14 | 47.09 | ▲0.24 | ▲0.51% |
| 24-05-13 | 46.85 | ▲0.43 | ▲0.93% |
| 24-05-10 | 46.42 | ▼-0.08 | ▼-0.17% |
| 24-05-09 | 46.50 | ▲0.18 | ▲0.39% |
| 24-05-08 | 46.32 | ▲0.42 | ▲0.92% |
| 24-05-07 | 45.90 | ▲1.38 | ▲3.1% |
| 24-05-06 | 44.52 | ▲0.73 | ▲1.67% |
| 24-05-03 | 43.79 | ▲0.43 | ▲0.99% |
| 24-05-02 | 43.36 | ▲2.42 | ▲5.91% |
| 24-05-01 | 40.94 | ▼-0.60 | ▼-1.44% |
| 24-04-30 | 41.54 | ▲0.13 | ▲0.31% |
| 24-04-29 | 41.41 | ▲0.80 | ▲1.97% |
| 24-04-26 | 40.61 | ▲0.82 | ▲2.06% |
| 24-04-25 | 39.79 | ▲0.26 | ▲0.66% |
| 24-04-24 | 39.53 | ▲0.01 | ▲0.03% |
| 24-04-23 | 39.52 | ▲0.35 | ▲0.89% |
| 24-04-22 | 39.17 | ▲0.71 | ▲1.85% |
| 24-04-19 | 38.46 | ▼-0.23 | ▼-0.59% |
| 24-04-18 | 38.69 | ▼-0.52 | ▼-1.33% |
| 24-04-17 | 39.21 | ▼-0.41 | ▼-1.03% |
| 24-04-16 | 39.62 | ▼-0.34 | ▼-0.85% |
| 24-04-15 | 39.96 | ▼-0.29 | ▼-0.72% |
| 24-04-12 | 40.25 | ▼-1.05 | ▼-2.54% |
| 24-04-11 | 41.30 | ▲0.16 | ▲0.39% |