[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Churchill Downs : ( CHDN:US )
102.50USD ▲ 0.09 (0.09%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 102.50 | ▲0.09 | ▲0.09% |
| 25-04-10 | 102.41 | ▼-3.49 | ▼-3.3% |
| 25-04-09 | 105.90 | ▲7.90 | ▲8.06% |
| 25-04-08 | 98.00 | ▼-1.66 | ▼-1.67% |
| 25-04-07 | 99.66 | ▼-3.00 | ▼-2.92% |
| 25-04-04 | 102.66 | ▼-6.36 | ▼-5.83% |
| 25-04-03 | 109.02 | ▼-2.77 | ▼-2.48% |
| 25-04-02 | 111.79 | ▲1.07 | ▲0.97% |
| 25-04-01 | 110.72 | ▼-0.35 | ▼-0.32% |
| 25-03-31 | 111.07 | ▼-0.16 | ▼-0.14% |
| 25-03-28 | 111.23 | ▼-1.17 | ▼-1.04% |
| 25-03-27 | 112.40 | ▼-1.03 | ▼-0.91% |
| 25-03-26 | 113.43 | ▲0.40 | ▲0.35% |
| 25-03-25 | 113.03 | ▼-0.70 | ▼-0.62% |
| 25-03-24 | 113.73 | ▲1.63 | ▲1.45% |
| 25-03-21 | 112.10 | ▲0.09 | ▲0.08% |
| 25-03-20 | 112.01 | ▼-0.96 | ▼-0.85% |
| 25-03-19 | 112.97 | ▲2.58 | ▲2.34% |
| 25-03-18 | 110.39 | ▼-1.24 | ▼-1.11% |
| 25-03-17 | 111.63 | ▲1.13 | ▲1.02% |
| 25-03-14 | 110.50 | ▲2.89 | ▲2.69% |
| 25-03-13 | 107.61 | ▲1.11 | ▲1.04% |
| 25-03-12 | 106.50 | ▼-2.10 | ▼-1.93% |
| 25-03-11 | 108.60 | ▼-0.96 | ▼-0.88% |
| 25-03-10 | 109.56 | ▼-2.44 | ▼-2.18% |
| 25-03-07 | 112.00 | ▼-1.20 | ▼-1.06% |
| 25-03-06 | 113.20 | ▼-1.31 | ▼-1.14% |
| 25-03-05 | 114.51 | ▲1.81 | ▲1.61% |
| 25-03-04 | 112.70 | ▼-2.46 | ▼-2.14% |
| 25-03-03 | 115.16 | ▼-3.34 | ▼-2.82% |
| 25-02-28 | 118.50 | ▲1.23 | ▲1.05% |
| 25-02-27 | 117.27 | ▲2.57 | ▲2.24% |
| 25-02-26 | 114.70 | ▲0.42 | ▲0.37% |
| 25-02-25 | 114.28 | ▼-0.53 | ▼-0.46% |
| 25-02-24 | 114.81 | ▼-2.10 | ▼-1.8% |
| 25-02-22 | 116.91 | -0.00 | -0% |
| 25-02-21 | 116.91 | ▼-2.14 | ▼-1.8% |
| 25-02-20 | 119.05 | ▼-0.49 | ▼-0.41% |
| 25-02-19 | 119.54 | ▼-2.04 | ▼-1.68% |
| 25-02-18 | 121.58 | ▼-0.53 | ▼-0.43% |
| 25-02-14 | 122.11 | ▼-0.98 | ▼-0.8% |
| 25-02-13 | 123.09 | ▲2.19 | ▲1.81% |
| 25-02-12 | 120.90 | ▼-0.86 | ▼-0.71% |
| 25-02-11 | 121.76 | ▼-0.67 | ▼-0.55% |
| 25-02-10 | 122.43 | ▲0.42 | ▲0.34% |
| 25-02-07 | 122.01 | ▼-1.26 | ▼-1.02% |
| 25-02-06 | 123.27 | ▲2.33 | ▲1.93% |
| 25-02-05 | 120.94 | ▼-2.96 | ▼-2.39% |
| 25-02-04 | 123.90 | ▲0.81 | ▲0.66% |
| 25-02-03 | 123.09 | ▼-0.49 | ▼-0.4% |
| 25-01-31 | 123.58 | ▼-1.99 | ▼-1.58% |
| 25-01-30 | 125.57 | ▲1.10 | ▲0.88% |
| 25-01-29 | 124.47 | ▼-1.42 | ▼-1.13% |
| 25-01-28 | 125.89 | ▲0.72 | ▲0.58% |
| 25-01-27 | 125.17 | ▲0.15 | ▲0.12% |
| 25-01-24 | 125.02 | ▼-0.49 | ▼-0.39% |
| 25-01-23 | 125.51 | ▲0.12 | ▲0.1% |
| 25-01-22 | 125.39 | ▼-1.00 | ▼-0.79% |
| 25-01-21 | 126.39 | ▲0.39 | ▲0.31% |
| 25-01-17 | 126.00 | ▲1.43 | ▲1.15% |
| 25-01-16 | 124.57 | ▼-2.32 | ▼-1.83% |
| 25-01-15 | 126.89 | ▼-2.06 | ▼-1.6% |
| 25-01-14 | 128.95 | ▲0.75 | ▲0.59% |
| 25-01-13 | 128.20 | ▲1.34 | ▲1.06% |
| 25-01-10 | 126.86 | ▼-2.21 | ▼-1.71% |
| 25-01-08 | 129.07 | ▼-1.69 | ▼-1.29% |
| 25-01-07 | 130.76 | ▼-2.06 | ▼-1.55% |
| 25-01-06 | 132.82 | ▼-0.09 | ▼-0.07% |
| 25-01-03 | 132.91 | ▲1.32 | ▲1% |
| 25-01-02 | 131.59 | ▼-1.95 | ▼-1.46% |
| 24-12-31 | 133.54 | ▼-0.62 | ▼-0.46% |
| 24-12-30 | 134.16 | ▲1.55 | ▲1.17% |
| 24-12-27 | 132.61 | ▲0.36 | ▲0.27% |
| 24-12-26 | 132.25 | ▲0.27 | ▲0.2% |
| 24-12-24 | 131.98 | ▼-0.11 | ▼-0.08% |
| 24-12-23 | 132.09 | ▼-0.14 | ▼-0.11% |
| 24-12-20 | 132.23 | ▼-0.52 | ▼-0.39% |
| 24-12-19 | 132.75 | ▲3.20 | ▲2.47% |
| 24-12-18 | 129.55 | ▼-2.20 | ▼-1.67% |
| 24-12-17 | 131.75 | ▼-3.05 | ▼-2.26% |
| 24-12-16 | 134.80 | ▼-1.25 | ▼-0.92% |
| 24-12-13 | 136.05 | ▼-1.41 | ▼-1.03% |
| 24-12-12 | 137.46 | ▼-1.17 | ▼-0.84% |
| 24-12-11 | 138.63 | ▲0.26 | ▲0.19% |
| 24-12-10 | 138.37 | ▲0.46 | ▲0.33% |
| 24-12-09 | 137.91 | ▼-1.27 | ▼-0.91% |
| 24-12-06 | 139.18 | ▼-1.78 | ▼-1.26% |
| 24-12-05 | 140.96 | ▼-1.30 | ▼-0.91% |
| 24-12-04 | 142.26 | ▲2.00 | ▲1.43% |
| 24-12-03 | 140.26 | ▼-2.52 | ▼-1.76% |
| 24-12-02 | 142.78 | ▲0.67 | ▲0.47% |
| 24-11-29 | 142.11 | ▲1.89 | ▲1.35% |
| 24-11-27 | 140.22 | ▲0.52 | ▲0.37% |
| 24-11-26 | 139.70 | ▼-2.13 | ▼-1.5% |
| 24-11-25 | 141.83 | ▼-0.04 | ▼-0.03% |
| 24-11-22 | 141.87 | ▼-0.51 | ▼-0.36% |
| 24-11-21 | 142.38 | ▲2.41 | ▲1.72% |
| 24-11-20 | 139.97 | ▲1.23 | ▲0.89% |
| 24-11-19 | 138.74 | ▼-0.11 | ▼-0.08% |
| 24-11-18 | 138.85 | ▼-0.06 | ▼-0.04% |
| 24-11-15 | 138.91 | ▼-2.00 | ▼-1.42% |
| 24-11-14 | 140.91 | ▼-0.63 | ▼-0.45% |
| 24-11-13 | 141.54 | ▲0.26 | ▲0.18% |
| 24-11-12 | 141.28 | ▼-0.60 | ▼-0.42% |
| 24-11-11 | 141.88 | ▼-3.44 | ▼-2.37% |
| 24-11-08 | 145.32 | ▼-1.09 | ▼-0.74% |
| 24-11-07 | 146.41 | ▼-1.04 | ▼-0.71% |
| 24-11-06 | 147.45 | ▲10.29 | ▲7.5% |
| 24-11-05 | 137.16 | ▼-0.10 | ▼-0.07% |
| 24-11-04 | 137.26 | ▼-1.22 | ▼-0.88% |
| 24-11-01 | 138.48 | ▼-1.62 | ▼-1.16% |
| 24-10-31 | 140.10 | ▼-3.88 | ▼-2.69% |
| 24-10-30 | 143.98 | ▼-0.18 | ▼-0.12% |
| 24-10-29 | 144.16 | ▲2.99 | ▲2.12% |
| 24-10-28 | 141.17 | ▲0.92 | ▲0.66% |
| 24-10-25 | 140.25 | ▲0.11 | ▲0.08% |
| 24-10-24 | 140.14 | ▲6.01 | ▲4.48% |
| 24-10-23 | 134.13 | ▼-0.10 | ▼-0.07% |
| 24-10-22 | 134.23 | ▼-1.26 | ▼-0.93% |
| 24-10-21 | 135.49 | ▼-2.52 | ▼-1.83% |
| 24-10-18 | 138.01 | ▼-2.59 | ▼-1.84% |
| 24-10-17 | 140.60 | ▲0.49 | ▲0.35% |
| 24-10-16 | 140.11 | ▲1.29 | ▲0.93% |
| 24-10-15 | 138.82 | ▲0.13 | ▲0.09% |
| 24-10-14 | 138.69 | ▼-0.38 | ▼-0.27% |
| 24-10-11 | 139.07 | ▼-0.92 | ▼-0.66% |
| 24-10-10 | 139.99 | ▼-0.64 | ▼-0.46% |
| 24-10-09 | 140.63 | ▲1.60 | ▲1.15% |
| 24-10-08 | 139.03 | ▲2.46 | ▲1.8% |
| 24-10-07 | 136.57 | ▼-0.96 | ▼-0.7% |
| 24-10-04 | 137.53 | ▲1.01 | ▲0.74% |
| 24-10-03 | 136.52 | ▲0.09 | ▲0.07% |
| 24-10-02 | 136.43 | ▲0.50 | ▲0.37% |
| 24-10-01 | 135.93 | ▲0.72 | ▲0.53% |
| 24-09-30 | 135.21 | ▲1.19 | ▲0.89% |
| 24-09-27 | 134.02 | ▲0.63 | ▲0.47% |
| 24-09-26 | 133.39 | ▲1.65 | ▲1.25% |
| 24-09-25 | 131.74 | ▼-1.51 | ▼-1.13% |
| 24-09-24 | 133.25 | ▼-3.93 | ▼-2.86% |
| 24-09-23 | 137.18 | ▼-0.50 | ▼-0.36% |
| 24-09-20 | 137.68 | ▼-2.92 | ▼-2.08% |
| 24-09-19 | 140.60 | ▲1.82 | ▲1.31% |
| 24-09-18 | 138.78 | ▼-1.19 | ▼-0.85% |
| 24-09-17 | 139.97 | ▼-0.59 | ▼-0.42% |
| 24-09-16 | 140.56 | ▲0.11 | ▲0.08% |
| 24-09-13 | 140.45 | ▲0.21 | ▲0.15% |
| 24-09-12 | 140.24 | ▼-0.01 | ▼-0.01% |
| 24-09-11 | 140.25 | ▲0.25 | ▲0.18% |
| 24-09-10 | 140.00 | ▼-0.17 | ▼-0.12% |
| 24-09-09 | 140.17 | ▲3.49 | ▲2.55% |
| 24-09-06 | 136.68 | ▼-1.88 | ▼-1.36% |
| 24-09-05 | 138.56 | ▲0.27 | ▲0.2% |
| 24-09-04 | 138.29 | ▲2.31 | ▲1.7% |
| 24-09-03 | 135.98 | ▼-2.99 | ▼-2.15% |
| 24-08-30 | 138.97 | ▲0.39 | ▲0.28% |
| 24-08-29 | 138.58 | ▼-0.35 | ▼-0.25% |
| 24-08-28 | 138.93 | ▲1.43 | ▲1.04% |
| 24-08-27 | 137.50 | ▲0.93 | ▲0.68% |
| 24-08-26 | 136.57 | ▼-1.67 | ▼-1.21% |
| 24-08-23 | 138.24 | ▲1.37 | ▲1% |
| 24-08-22 | 136.87 | ▼-1.04 | ▼-0.75% |
| 24-08-21 | 137.91 | ▲1.55 | ▲1.14% |
| 24-08-20 | 136.36 | ▼-0.31 | ▼-0.23% |
| 24-08-19 | 136.67 | ▼-0.24 | ▼-0.18% |
| 24-08-16 | 136.91 | ▼-0.93 | ▼-0.67% |
| 24-08-15 | 137.84 | ▲2.25 | ▲1.66% |
| 24-08-14 | 135.59 | ▼-0.94 | ▼-0.69% |
| 24-08-13 | 136.53 | ▲0.46 | ▲0.34% |
| 24-08-12 | 136.07 | ▲2.41 | ▲1.8% |
| 24-08-09 | 133.66 | ▼-1.20 | ▼-0.89% |
| 24-08-08 | 134.86 | ▲2.43 | ▲1.83% |
| 24-08-07 | 132.43 | ▼-0.21 | ▼-0.16% |
| 24-08-06 | 132.64 | ▲2.29 | ▲1.76% |
| 24-08-05 | 130.35 | ▼-5.01 | ▼-3.7% |
| 24-08-02 | 135.36 | ▼-4.60 | ▼-3.29% |
| 24-08-01 | 139.96 | ▼-3.60 | ▼-2.51% |
| 24-07-31 | 143.56 | ▲0.61 | ▲0.43% |
| 24-07-30 | 142.95 | ▼-2.05 | ▼-1.41% |
| 24-07-29 | 145.00 | ▲2.42 | ▲1.7% |
| 24-07-26 | 142.58 | ▲4.62 | ▲3.35% |
| 24-07-25 | 137.96 | ▲0.71 | ▲0.52% |
| 24-07-24 | 137.25 | ▼-4.43 | ▼-3.13% |
| 24-07-23 | 141.68 | ▲0.94 | ▲0.67% |
| 24-07-22 | 140.74 | ▲0.63 | ▲0.45% |
| 24-07-19 | 140.11 | ▼-0.26 | ▼-0.19% |
| 24-07-18 | 140.37 | ▼-2.67 | ▼-1.87% |
| 24-07-17 | 143.04 | ▼-1.18 | ▼-0.82% |
| 24-07-16 | 144.22 | ▼-0.56 | ▼-0.39% |
| 24-07-15 | 144.78 | ▲2.62 | ▲1.84% |
| 24-07-12 | 142.16 | ▲2.56 | ▲1.83% |
| 24-07-11 | 139.60 | ▲0.87 | ▲0.63% |
| 24-07-10 | 138.73 | ▼-0.07 | ▼-0.05% |
| 24-07-09 | 138.80 | ▲0.13 | ▲0.09% |
| 24-07-08 | 138.67 | ▼-0.90 | ▼-0.64% |
| 24-07-05 | 139.57 | ▼-0.43 | ▼-0.31% |
| 24-07-03 | 140.00 | ▲1.54 | ▲1.11% |
| 24-07-02 | 138.46 | ▼-0.10 | ▼-0.07% |
| 24-07-01 | 138.56 | ▼-1.04 | ▼-0.74% |
| 24-06-28 | 139.60 | ▼-0.93 | ▼-0.66% |
| 24-06-27 | 140.53 | ▼-0.21 | ▼-0.15% |
| 24-06-26 | 140.74 | ▲1.37 | ▲0.98% |
| 24-06-25 | 139.37 | ▼-0.37 | ▼-0.26% |
| 24-06-24 | 139.74 | ▲0.83 | ▲0.6% |
| 24-06-21 | 138.91 | ▲1.04 | ▲0.75% |
| 24-06-20 | 137.87 | ▲1.08 | ▲0.79% |
| 24-06-18 | 136.79 | ▼-3.06 | ▼-2.19% |
| 24-06-17 | 139.85 | ▲3.31 | ▲2.42% |
| 24-06-14 | 136.54 | ▼-2.78 | ▼-2% |
| 24-06-13 | 139.32 | ▲1.09 | ▲0.79% |
| 24-06-12 | 138.23 | ▲2.10 | ▲1.54% |
| 24-06-11 | 136.13 | ▲1.62 | ▲1.2% |
| 24-06-10 | 134.51 | ▲0.02 | ▲0.01% |
| 24-06-07 | 134.49 | ▲0.53 | ▲0.4% |
| 24-06-06 | 133.96 | ▲1.04 | ▲0.78% |
| 24-06-05 | 132.92 | ▲0.71 | ▲0.54% |
| 24-06-04 | 132.21 | ▼-0.81 | ▼-0.61% |
| 24-06-03 | 133.02 | ▲3.52 | ▲2.72% |
| 24-05-31 | 129.50 | ▲1.41 | ▲1.1% |
| 24-05-30 | 128.09 | ▼-2.01 | ▼-1.54% |
| 24-05-29 | 130.10 | ▼-0.88 | ▼-0.67% |
| 24-05-28 | 130.98 | ▼-2.01 | ▼-1.51% |
| 24-05-24 | 132.99 | ▼-1.61 | ▼-1.2% |
| 24-05-23 | 134.60 | ▼-1.35 | ▼-0.99% |
| 24-05-22 | 135.95 | ▲0.48 | ▲0.35% |
| 24-05-21 | 135.47 | ▲0.10 | ▲0.07% |
| 24-05-20 | 135.37 | ▲1.75 | ▲1.31% |
| 24-05-17 | 133.62 | ▼-1.31 | ▼-0.97% |
| 24-05-16 | 134.93 | ▲1.07 | ▲0.8% |
| 24-05-15 | 133.86 | ▼-0.04 | ▼-0.03% |
| 24-05-14 | 133.90 | ▼-0.87 | ▼-0.65% |
| 24-05-13 | 134.77 | ▼-3.71 | ▼-2.68% |
| 24-05-10 | 138.48 | ▲0.08 | ▲0.06% |
| 24-05-09 | 138.40 | ▼-0.70 | ▼-0.5% |
| 24-05-08 | 139.10 | ▲1.02 | ▲0.74% |
| 24-05-07 | 138.08 | ▲2.21 | ▲1.63% |
| 24-05-06 | 135.87 | ▲1.82 | ▲1.36% |
| 24-05-03 | 134.05 | ▲0.94 | ▲0.71% |
| 24-05-02 | 133.11 | ▲3.27 | ▲2.52% |
| 24-05-01 | 129.84 | ▲0.84 | ▲0.65% |
| 24-04-30 | 129.00 | ▼-1.14 | ▼-0.88% |
| 24-04-29 | 130.14 | ▲0.70 | ▲0.54% |
| 24-04-26 | 129.44 | ▲0.28 | ▲0.22% |
| 24-04-25 | 129.16 | ▲5.71 | ▲4.63% |
| 24-04-24 | 123.45 | ▼-0.05 | ▼-0.04% |
| 24-04-23 | 123.50 | ▲2.76 | ▲2.29% |
| 24-04-22 | 120.74 | ▲1.78 | ▲1.5% |
| 24-04-19 | 118.96 | ▼-0.34 | ▼-0.28% |
| 24-04-18 | 119.30 | ▼-1.78 | ▼-1.47% |
| 24-04-17 | 121.08 | ▼-3.02 | ▼-2.43% |
| 24-04-16 | 124.10 | ▲1.91 | ▲1.56% |
| 24-04-15 | 122.19 | ▲1.46 | ▲1.21% |
| 24-04-12 | 120.73 | ▼-3.66 | ▼-2.94% |