[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Chemed : ( CHE:US )
589.37USD ▲ 1.33 (0.23%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 589.37 | ▲1.33 | ▲0.23% |
| 25-04-09 | 588.04 | ▲16.28 | ▲2.85% |
| 25-04-08 | 571.76 | ▼-3.31 | ▼-0.58% |
| 25-04-07 | 575.07 | ▼-22.27 | ▼-3.73% |
| 25-04-04 | 597.34 | ▼-21.87 | ▼-3.53% |
| 25-04-03 | 619.21 | ▲4.53 | ▲0.74% |
| 25-04-02 | 614.68 | ▼-3.88 | ▼-0.63% |
| 25-04-01 | 618.56 | ▲3.24 | ▲0.53% |
| 25-03-31 | 615.32 | ▲9.62 | ▲1.59% |
| 25-03-28 | 605.70 | ▼-6.66 | ▼-1.09% |
| 25-03-27 | 612.36 | ▲3.19 | ▲0.52% |
| 25-03-26 | 609.17 | ▼-0.12 | ▼-0.02% |
| 25-03-25 | 609.29 | ▲2.40 | ▲0.4% |
| 25-03-24 | 606.89 | ▲12.78 | ▲2.15% |
| 25-03-21 | 594.11 | ▼-7.50 | ▼-1.25% |
| 25-03-20 | 601.61 | ▼-2.01 | ▼-0.33% |
| 25-03-19 | 603.62 | ▼-2.68 | ▼-0.44% |
| 25-03-18 | 606.30 | ▼-1.77 | ▼-0.29% |
| 25-03-17 | 608.07 | ▲9.85 | ▲1.65% |
| 25-03-14 | 598.22 | ▲8.26 | ▲1.4% |
| 25-03-13 | 589.96 | ▲0.72 | ▲0.12% |
| 25-03-12 | 589.24 | ▼-9.26 | ▼-1.55% |
| 25-03-11 | 598.50 | ▲1.74 | ▲0.29% |
| 25-03-10 | 596.76 | ▲1.02 | ▲0.17% |
| 25-03-07 | 595.74 | ▲1.39 | ▲0.23% |
| 25-03-06 | 594.35 | ▼-0.86 | ▼-0.14% |
| 25-03-05 | 595.21 | ▲7.56 | ▲1.29% |
| 25-03-04 | 587.65 | ▼-3.62 | ▼-0.61% |
| 25-03-03 | 591.27 | ▼-9.53 | ▼-1.59% |
| 25-02-28 | 600.80 | ▲14.68 | ▲2.5% |
| 25-02-27 | 586.12 | ▲40.33 | ▲7.39% |
| 25-02-26 | 545.79 | ▼-4.91 | ▼-0.89% |
| 25-02-25 | 550.70 | ▲3.48 | ▲0.64% |
| 25-02-24 | 547.22 | ▲0.98 | ▲0.18% |
| 25-02-21 | 546.24 | ▼-3.86 | ▼-0.7% |
| 25-02-20 | 550.10 | ▼-5.54 | ▼-1% |
| 25-02-19 | 555.64 | ▲5.30 | ▲0.96% |
| 25-02-18 | 550.34 | ▼-3.25 | ▼-0.59% |
| 25-02-14 | 553.59 | ▼-7.02 | ▼-1.25% |
| 25-02-13 | 560.61 | ▲11.11 | ▲2.02% |
| 25-02-12 | 549.50 | ▼-4.37 | ▼-0.79% |
| 25-02-11 | 553.87 | ▲0.25 | ▲0.05% |
| 25-02-10 | 553.62 | ▲3.38 | ▲0.61% |
| 25-02-07 | 550.24 | ▼-3.60 | ▼-0.65% |
| 25-02-06 | 553.84 | ▼-9.16 | ▼-1.63% |
| 25-02-05 | 563.00 | ▲5.33 | ▲0.96% |
| 25-02-04 | 557.67 | ▲2.47 | ▲0.44% |
| 25-02-03 | 555.20 | ▼-6.80 | ▼-1.21% |
| 25-01-31 | 562.00 | ▲0.66 | ▲0.12% |
| 25-01-30 | 561.34 | ▲3.63 | ▲0.65% |
| 25-01-29 | 557.71 | ▼-2.95 | ▼-0.53% |
| 25-01-28 | 560.66 | ▼-14.08 | ▼-2.45% |
| 25-01-27 | 574.74 | ▲23.77 | ▲4.31% |
| 25-01-24 | 550.97 | ▲9.32 | ▲1.72% |
| 25-01-23 | 541.65 | ▼-9.49 | ▼-1.72% |
| 25-01-22 | 551.14 | ▼-8.08 | ▼-1.44% |
| 25-01-21 | 559.22 | ▲4.49 | ▲0.81% |
| 25-01-17 | 554.73 | ▲1.84 | ▲0.33% |
| 25-01-16 | 552.89 | ▲6.36 | ▲1.16% |
| 25-01-15 | 546.53 | ▲12.43 | ▲2.33% |
| 25-01-14 | 534.10 | ▲3.99 | ▲0.75% |
| 25-01-13 | 530.11 | ▲8.27 | ▲1.58% |
| 25-01-10 | 521.84 | ▼-10.18 | ▼-1.91% |
| 25-01-08 | 532.02 | ▲4.17 | ▲0.79% |
| 25-01-07 | 527.85 | ▲0.35 | ▲0.07% |
| 25-01-06 | 527.50 | ▼-7.50 | ▼-1.4% |
| 25-01-03 | 535.00 | ▲7.04 | ▲1.33% |
| 25-01-02 | 527.96 | ▼-1.84 | ▼-0.35% |
| 24-12-31 | 529.80 | ▲1.97 | ▲0.37% |
| 24-12-30 | 527.83 | ▲5.03 | ▲0.96% |
| 24-12-27 | 522.80 | ▲0.18 | ▲0.03% |
| 24-12-26 | 522.62 | ▲2.75 | ▲0.53% |
| 24-12-24 | 519.87 | ▲2.43 | ▲0.47% |
| 24-12-23 | 517.44 | ▼-5.72 | ▼-1.09% |
| 24-12-20 | 523.16 | ▲1.37 | ▲0.26% |
| 24-12-19 | 521.79 | ▲3.20 | ▲0.62% |
| 24-12-18 | 518.59 | ▼-6.39 | ▼-1.22% |
| 24-12-17 | 524.98 | ▼-15.14 | ▼-2.8% |
| 24-12-16 | 540.12 | ▼-6.88 | ▼-1.26% |
| 24-12-13 | 547.00 | ▼-6.20 | ▼-1.12% |
| 24-12-12 | 553.20 | ▲5.41 | ▲0.99% |
| 24-12-11 | 547.79 | ▲0.53 | ▲0.1% |
| 24-12-10 | 547.26 | ▼-0.62 | ▼-0.11% |
| 24-12-09 | 547.88 | ▼-4.74 | ▼-0.86% |
| 24-12-06 | 552.62 | ▼-3.41 | ▼-0.61% |
| 24-12-05 | 556.03 | ▼-13.33 | ▼-2.34% |
| 24-12-04 | 569.36 | ▲2.52 | ▲0.44% |
| 24-12-03 | 566.84 | ▲0.41 | ▲0.07% |
| 24-12-02 | 566.43 | ▼-5.96 | ▼-1.04% |
| 24-11-29 | 572.39 | ▲1.08 | ▲0.19% |
| 24-11-27 | 571.31 | ▼-2.14 | ▼-0.37% |
| 24-11-26 | 573.45 | ▲1.33 | ▲0.23% |
| 24-11-25 | 572.12 | ▲1.16 | ▲0.2% |
| 24-11-22 | 570.96 | ▲7.68 | ▲1.36% |
| 24-11-21 | 563.28 | ▲10.41 | ▲1.88% |
| 24-11-20 | 552.87 | ▲5.53 | ▲1.01% |
| 24-11-19 | 547.34 | ▼-7.53 | ▼-1.36% |
| 24-11-18 | 554.87 | ▼-3.08 | ▼-0.55% |
| 24-11-15 | 557.95 | ▼-4.31 | ▼-0.77% |
| 24-11-14 | 562.26 | ▼-2.63 | ▼-0.47% |
| 24-11-13 | 564.89 | ▼-0.65 | ▼-0.11% |
| 24-11-12 | 565.54 | ▲3.49 | ▲0.62% |
| 24-11-11 | 562.05 | ▲3.78 | ▲0.68% |
| 24-11-08 | 558.27 | ▲3.55 | ▲0.64% |
| 24-11-07 | 554.72 | ▲4.73 | ▲0.86% |
| 24-11-06 | 549.99 | ▲16.82 | ▲3.15% |
| 24-11-05 | 533.17 | ▲8.14 | ▲1.55% |
| 24-11-04 | 525.03 | ▼-6.65 | ▼-1.25% |
| 24-11-01 | 531.68 | ▼-8.56 | ▼-1.58% |
| 24-10-31 | 540.24 | ▲4.44 | ▲0.83% |
| 24-10-30 | 535.80 | ▼-74.00 | ▼-12.14% |
| 24-10-29 | 609.80 | ▲0.95 | ▲0.16% |
| 24-10-28 | 608.85 | ▲5.87 | ▲0.97% |
| 24-10-25 | 602.98 | ▲6.13 | ▲1.03% |
| 24-10-24 | 596.85 | ▲3.70 | ▲0.62% |
| 24-10-23 | 593.15 | ▼-0.41 | ▼-0.07% |
| 24-10-22 | 593.56 | ▼-7.02 | ▼-1.17% |
| 24-10-21 | 600.58 | ▼-9.60 | ▼-1.57% |
| 24-10-18 | 610.18 | ▼-2.41 | ▼-0.39% |
| 24-10-17 | 612.59 | ▲5.33 | ▲0.88% |
| 24-10-16 | 607.26 | ▲5.29 | ▲0.88% |
| 24-10-15 | 601.97 | ▲1.70 | ▲0.28% |
| 24-10-14 | 600.27 | ▲10.39 | ▲1.76% |
| 24-10-11 | 589.88 | ▼-0.12 | ▼-0.02% |
| 24-10-10 | 590.00 | ▼-9.19 | ▼-1.53% |
| 24-10-09 | 599.19 | ▲11.80 | ▲2.01% |
| 24-10-08 | 587.39 | ▲9.62 | ▲1.67% |
| 24-10-07 | 577.77 | ▼-3.78 | ▼-0.65% |
| 24-10-04 | 581.55 | ▼-3.72 | ▼-0.64% |
| 24-10-03 | 585.27 | ▼-7.72 | ▼-1.3% |
| 24-10-02 | 592.99 | ▲0.20 | ▲0.03% |
| 24-10-01 | 592.79 | ▼-8.18 | ▼-1.36% |
| 24-09-30 | 600.97 | ▲1.93 | ▲0.32% |
| 24-09-27 | 599.04 | ▼-1.02 | ▼-0.17% |
| 24-09-26 | 600.06 | ▲4.49 | ▲0.75% |
| 24-09-25 | 595.57 | ▲2.02 | ▲0.34% |
| 24-09-24 | 593.55 | ▲4.27 | ▲0.72% |
| 24-09-23 | 589.28 | ▲7.22 | ▲1.24% |
| 24-09-20 | 582.06 | ▼-3.21 | ▼-0.55% |
| 24-09-19 | 585.27 | ▲7.61 | ▲1.32% |
| 24-09-18 | 577.66 | ▼-0.13 | ▼-0.02% |
| 24-09-17 | 577.79 | ▼-1.20 | ▼-0.21% |
| 24-09-16 | 578.99 | ▲4.23 | ▲0.74% |
| 24-09-13 | 574.76 | ▲5.54 | ▲0.97% |
| 24-09-12 | 569.22 | ▲2.00 | ▲0.35% |
| 24-09-11 | 567.22 | ▼-5.84 | ▼-1.02% |
| 24-09-10 | 573.06 | ▲1.57 | ▲0.27% |
| 24-09-09 | 571.49 | ▲0.05 | ▲0.01% |
| 24-09-06 | 571.44 | ▼-2.36 | ▼-0.41% |
| 24-09-05 | 573.80 | ▼-14.68 | ▼-2.49% |
| 24-09-04 | 588.48 | ▲3.59 | ▲0.61% |
| 24-09-03 | 584.89 | ▼-1.28 | ▼-0.22% |
| 24-08-30 | 586.17 | ▲6.16 | ▲1.06% |
| 24-08-29 | 580.01 | ▲7.73 | ▲1.35% |
| 24-08-28 | 572.28 | ▲5.01 | ▲0.88% |
| 24-08-27 | 567.27 | ▼-4.24 | ▼-0.74% |
| 24-08-26 | 571.51 | ▼-0.86 | ▼-0.15% |
| 24-08-23 | 572.37 | ▲0.61 | ▲0.11% |
| 24-08-22 | 571.76 | ▼-5.14 | ▼-0.89% |
| 24-08-21 | 576.90 | ▼-1.13 | ▼-0.2% |
| 24-08-20 | 578.03 | ▲0.46 | ▲0.08% |
| 24-08-19 | 577.57 | ▲1.29 | ▲0.22% |
| 24-08-16 | 576.28 | ▲3.28 | ▲0.57% |
| 24-08-15 | 573.00 | ▲4.04 | ▲0.71% |
| 24-08-14 | 568.96 | ▼-4.40 | ▼-0.77% |
| 24-08-13 | 573.36 | ▼-0.35 | ▼-0.06% |
| 24-08-12 | 573.71 | ▼-6.35 | ▼-1.09% |
| 24-08-09 | 580.06 | ▼-3.32 | ▼-0.57% |
| 24-08-08 | 583.38 | ▲14.64 | ▲2.57% |
| 24-08-07 | 568.74 | ▼-6.99 | ▼-1.21% |
| 24-08-06 | 575.73 | ▲7.43 | ▲1.31% |
| 24-08-05 | 568.30 | ▼-22.42 | ▼-3.8% |
| 24-08-02 | 590.72 | ▲2.28 | ▲0.39% |
| 24-08-01 | 588.44 | ▲18.28 | ▲3.21% |
| 24-07-31 | 570.16 | ▲4.01 | ▲0.71% |
| 24-07-30 | 566.15 | ▲11.76 | ▲2.12% |
| 24-07-29 | 554.39 | ▲5.12 | ▲0.93% |
| 24-07-26 | 549.27 | ▲8.30 | ▲1.53% |
| 24-07-25 | 540.97 | ▼-6.51 | ▼-1.19% |
| 24-07-24 | 547.48 | ▲6.17 | ▲1.14% |
| 24-07-23 | 541.31 | ▼-0.85 | ▼-0.16% |
| 24-07-22 | 542.16 | ▼-0.84 | ▼-0.15% |
| 24-07-19 | 543.00 | ▲0.91 | ▲0.17% |
| 24-07-18 | 542.09 | ▼-7.12 | ▼-1.3% |
| 24-07-17 | 549.21 | ▲3.07 | ▲0.56% |
| 24-07-16 | 546.14 | ▲9.02 | ▲1.68% |
| 24-07-15 | 537.12 | ▼-0.75 | ▼-0.14% |
| 24-07-12 | 537.87 | ▲2.36 | ▲0.44% |
| 24-07-11 | 535.51 | ▲7.51 | ▲1.42% |
| 24-07-10 | 528.00 | ▲0.18 | ▲0.03% |
| 24-07-09 | 527.82 | ▼-6.45 | ▼-1.21% |
| 24-07-08 | 534.27 | ▼-3.75 | ▼-0.7% |
| 24-07-05 | 538.02 | ▼-1.98 | ▼-0.37% |
| 24-07-03 | 540.00 | ▼-1.68 | ▼-0.31% |
| 24-07-02 | 541.68 | ▲2.14 | ▲0.4% |
| 24-07-01 | 539.54 | ▼-3.04 | ▼-0.56% |
| 24-06-28 | 542.58 | ▼-2.36 | ▼-0.43% |
| 24-06-27 | 544.94 | ▲3.71 | ▲0.69% |
| 24-06-26 | 541.23 | ▲3.48 | ▲0.65% |
| 24-06-25 | 537.75 | ▼-3.52 | ▼-0.65% |
| 24-06-24 | 541.27 | ▼-1.20 | ▼-0.22% |
| 24-06-21 | 542.47 | ▲9.03 | ▲1.69% |
| 24-06-20 | 533.44 | ▲1.02 | ▲0.19% |
| 24-06-18 | 532.42 | ▼-6.62 | ▼-1.23% |
| 24-06-17 | 539.04 | ▲0.28 | ▲0.05% |
| 24-06-14 | 538.76 | ▲0.33 | ▲0.06% |
| 24-06-13 | 538.43 | ▼-2.83 | ▼-0.52% |
| 24-06-12 | 541.26 | ▲2.74 | ▲0.51% |
| 24-06-11 | 538.52 | ▼-6.31 | ▼-1.16% |
| 24-06-10 | 544.83 | ▲1.17 | ▲0.22% |
| 24-06-07 | 543.66 | ▼-0.51 | ▼-0.09% |
| 24-06-06 | 544.17 | ▼-6.92 | ▼-1.26% |
| 24-06-05 | 551.09 | ▲2.18 | ▲0.4% |
| 24-06-04 | 548.91 | ▼-0.42 | ▼-0.08% |
| 24-06-03 | 549.33 | ▼-5.04 | ▼-0.91% |
| 24-05-31 | 554.37 | ▲6.21 | ▲1.13% |
| 24-05-30 | 548.16 | ▲7.57 | ▲1.4% |
| 24-05-29 | 540.59 | ▼-2.75 | ▼-0.51% |
| 24-05-28 | 543.34 | ▼-12.03 | ▼-2.17% |
| 24-05-24 | 555.37 | ▲0.05 | ▲0.01% |
| 24-05-23 | 555.32 | ▼-2.80 | ▼-0.5% |
| 24-05-22 | 558.12 | ▼-1.69 | ▼-0.3% |
| 24-05-21 | 559.81 | ▼-4.53 | ▼-0.8% |
| 24-05-20 | 564.34 | ▼-1.18 | ▼-0.21% |
| 24-05-17 | 565.52 | ▼-2.85 | ▼-0.5% |
| 24-05-16 | 568.37 | ▲0.41 | ▲0.07% |
| 24-05-15 | 567.96 | ▼-1.04 | ▼-0.18% |
| 24-05-14 | 569.00 | ▲0.21 | ▲0.04% |
| 24-05-13 | 568.79 | ▼-6.45 | ▼-1.12% |
| 24-05-10 | 575.24 | ▲1.11 | ▲0.19% |
| 24-05-09 | 574.13 | ▲1.42 | ▲0.25% |
| 24-05-08 | 572.71 | ▼-7.65 | ▼-1.32% |
| 24-05-07 | 580.36 | ▲9.30 | ▲1.63% |
| 24-05-06 | 571.06 | ▲9.41 | ▲1.68% |
| 24-05-03 | 561.65 | ▲2.00 | ▲0.36% |
| 24-05-02 | 559.65 | ▼-6.45 | ▼-1.14% |
| 24-05-01 | 566.10 | ▼-1.90 | ▼-0.33% |
| 24-04-30 | 568.00 | ▲1.49 | ▲0.26% |
| 24-04-29 | 566.51 | ▲6.09 | ▲1.09% |
| 24-04-26 | 560.42 | ▼-12.92 | ▼-2.25% |
| 24-04-25 | 573.34 | ▼-44.61 | ▼-7.22% |
| 24-04-24 | 617.95 | ▲1.44 | ▲0.23% |
| 24-04-23 | 616.51 | ▲12.09 | ▲2% |
| 24-04-22 | 604.42 | ▲4.01 | ▲0.67% |
| 24-04-19 | 600.41 | ▲2.99 | ▲0.5% |
| 24-04-18 | 597.42 | ▼-6.75 | ▼-1.12% |
| 24-04-17 | 604.17 | ▼-5.80 | ▼-0.95% |
| 24-04-16 | 609.97 | ▼-5.92 | ▼-0.96% |
| 24-04-15 | 615.89 | ▼-2.62 | ▼-0.42% |
| 24-04-12 | 618.51 | ▼-0.28 | ▼-0.05% |