[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Ciena : ( CIEN:US )
58.61USD ▼ -0.17 (-0.29%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 58.61 | ▼-0.17 | ▼-0.29% |
| 25-04-11 | 58.78 | ▲0.42 | ▲0.72% |
| 25-04-10 | 58.36 | ▼-3.63 | ▼-5.86% |
| 25-04-09 | 61.99 | ▲7.96 | ▲14.73% |
| 25-04-08 | 54.03 | ▼-1.19 | ▼-2.16% |
| 25-04-07 | 55.22 | ▲1.72 | ▲3.21% |
| 25-04-04 | 53.50 | ▼-2.69 | ▼-4.79% |
| 25-04-03 | 56.19 | ▼-8.84 | ▼-13.59% |
| 25-04-02 | 65.03 | ▲3.49 | ▲5.67% |
| 25-04-01 | 61.54 | ▲1.11 | ▲1.84% |
| 25-03-31 | 60.43 | ▼-1.13 | ▼-1.84% |
| 25-03-28 | 61.56 | ▼-1.30 | ▼-2.07% |
| 25-03-27 | 62.86 | ▼-2.90 | ▼-4.41% |
| 25-03-26 | 65.76 | ▼-3.66 | ▼-5.27% |
| 25-03-25 | 69.42 | ▼-0.11 | ▼-0.16% |
| 25-03-24 | 69.53 | ▲3.97 | ▲6.06% |
| 25-03-21 | 65.56 | ▼-0.07 | ▼-0.11% |
| 25-03-20 | 65.63 | ▼-0.27 | ▼-0.41% |
| 25-03-19 | 65.90 | ▲1.57 | ▲2.44% |
| 25-03-18 | 64.33 | ▼-1.35 | ▼-2.06% |
| 25-03-17 | 65.68 | ▲1.84 | ▲2.88% |
| 25-03-14 | 63.84 | ▲1.53 | ▲2.46% |
| 25-03-13 | 62.31 | ▼-4.09 | ▼-6.16% |
| 25-03-12 | 66.40 | ▲2.45 | ▲3.83% |
| 25-03-11 | 63.95 | ▼-1.58 | ▼-2.41% |
| 25-03-10 | 65.53 | ▼-3.40 | ▼-4.93% |
| 25-03-07 | 68.93 | ▲0.50 | ▲0.73% |
| 25-03-06 | 68.43 | ▼-6.82 | ▼-9.06% |
| 25-03-05 | 75.25 | ▲0.94 | ▲1.26% |
| 25-03-04 | 74.31 | ▼-0.38 | ▼-0.51% |
| 25-03-03 | 74.69 | ▼-4.88 | ▼-6.13% |
| 25-02-28 | 79.57 | ▲1.54 | ▲1.97% |
| 25-02-27 | 78.03 | ▼-2.74 | ▼-3.39% |
| 25-02-26 | 80.77 | ▲2.48 | ▲3.17% |
| 25-02-25 | 78.29 | ▼-2.14 | ▼-2.66% |
| 25-02-24 | 80.43 | ▼-6.02 | ▼-6.96% |
| 25-02-21 | 86.45 | -0.00 | -0% |
| 25-02-20 | 86.45 | ▼-0.60 | ▼-0.69% |
| 25-02-19 | 87.05 | ▼-2.60 | ▼-2.9% |
| 25-02-18 | 89.65 | ▼-0.15 | ▼-0.17% |
| 25-02-14 | 89.80 | ▲0.95 | ▲1.07% |
| 25-02-13 | 88.85 | ▲0.05 | ▲0.06% |
| 25-02-12 | 88.80 | ▲1.31 | ▲1.5% |
| 25-02-11 | 87.49 | ▼-2.62 | ▼-2.91% |
| 25-02-10 | 90.11 | ▲0.40 | ▲0.45% |
| 25-02-07 | 89.71 | ▼-3.41 | ▼-3.66% |
| 25-02-06 | 93.12 | ▲1.04 | ▲1.13% |
| 25-02-05 | 92.08 | ▲4.58 | ▲5.23% |
| 25-02-04 | 87.50 | ▲2.38 | ▲2.8% |
| 25-02-03 | 85.12 | ▼-2.02 | ▼-2.32% |
| 25-01-31 | 87.14 | ▲2.49 | ▲2.94% |
| 25-01-30 | 84.65 | ▲3.29 | ▲4.04% |
| 25-01-29 | 81.36 | ▲1.31 | ▲1.64% |
| 25-01-28 | 80.05 | ▲3.76 | ▲4.93% |
| 25-01-27 | 76.29 | ▼-20.33 | ▼-21.04% |
| 25-01-24 | 96.62 | ▼-1.56 | ▼-1.59% |
| 25-01-23 | 98.18 | ▲3.33 | ▲3.51% |
| 25-01-22 | 94.85 | ▲6.17 | ▲6.96% |
| 25-01-21 | 88.68 | ▲3.92 | ▲4.62% |
| 25-01-17 | 84.76 | ▲0.72 | ▲0.86% |
| 25-01-16 | 84.04 | ▼-1.66 | ▼-1.94% |
| 25-01-15 | 85.70 | ▲2.22 | ▲2.66% |
| 25-01-14 | 83.48 | ▲1.24 | ▲1.51% |
| 25-01-13 | 82.24 | ▼-0.01 | ▼-0.01% |
| 25-01-10 | 82.25 | ▲0.02 | ▲0.02% |
| 25-01-08 | 82.23 | ▲0.30 | ▲0.37% |
| 25-01-07 | 81.93 | ▼-2.56 | ▼-3.03% |
| 25-01-06 | 84.49 | ▲0.88 | ▲1.05% |
| 25-01-03 | 83.61 | ▲0.37 | ▲0.44% |
| 25-01-02 | 83.24 | ▼-1.57 | ▼-1.85% |
| 24-12-31 | 84.81 | ▼-0.20 | ▼-0.24% |
| 24-12-30 | 85.01 | ▼-1.65 | ▼-1.9% |
| 24-12-27 | 86.66 | ▼-1.78 | ▼-2.01% |
| 24-12-26 | 88.44 | ▲0.51 | ▲0.58% |
| 24-12-24 | 87.93 | ▲0.31 | ▲0.35% |
| 24-12-23 | 87.62 | ▲0.24 | ▲0.27% |
| 24-12-20 | 87.38 | ▲1.59 | ▲1.85% |
| 24-12-19 | 85.79 | ▲1.87 | ▲2.23% |
| 24-12-18 | 83.92 | ▼-4.22 | ▼-4.79% |
| 24-12-17 | 88.14 | ▼-3.00 | ▼-3.29% |
| 24-12-16 | 91.14 | ▲1.42 | ▲1.58% |
| 24-12-13 | 89.72 | ▲5.20 | ▲6.15% |
| 24-12-12 | 84.52 | ▲11.31 | ▲15.45% |
| 24-12-11 | 73.21 | ▲2.33 | ▲3.29% |
| 24-12-10 | 70.88 | ▼-2.14 | ▼-2.93% |
| 24-12-09 | 73.02 | ▼-0.56 | ▼-0.76% |
| 24-12-06 | 73.58 | ▲1.35 | ▲1.87% |
| 24-12-05 | 72.23 | ▼-0.92 | ▼-1.26% |
| 24-12-04 | 73.15 | ▲2.10 | ▲2.96% |
| 24-12-03 | 71.05 | ▲1.53 | ▲2.2% |
| 24-12-02 | 69.52 | ▼-0.20 | ▼-0.29% |
| 24-11-29 | 69.72 | ▲0.55 | ▲0.8% |
| 24-11-27 | 69.17 | ▼-1.69 | ▼-2.38% |
| 24-11-26 | 70.86 | ▲0.68 | ▲0.97% |
| 24-11-25 | 70.18 | ▲0.05 | ▲0.07% |
| 24-11-22 | 70.13 | ▲1.96 | ▲2.88% |
| 24-11-21 | 68.17 | ▲1.69 | ▲2.54% |
| 24-11-20 | 66.48 | ▼-0.62 | ▼-0.92% |
| 24-11-19 | 67.10 | ▲0.52 | ▲0.78% |
| 24-11-18 | 66.58 | ▼-0.64 | ▼-0.95% |
| 24-11-15 | 67.22 | ▼-2.53 | ▼-3.63% |
| 24-11-14 | 69.75 | ▼-1.65 | ▼-2.31% |
| 24-11-13 | 71.40 | ▲0.47 | ▲0.66% |
| 24-11-12 | 70.93 | ▼-1.12 | ▼-1.55% |
| 24-11-11 | 72.05 | ▲0.14 | ▲0.19% |
| 24-11-08 | 71.91 | ▲1.59 | ▲2.26% |
| 24-11-07 | 70.32 | ▲1.82 | ▲2.66% |
| 24-11-06 | 68.50 | ▲2.64 | ▲4.01% |
| 24-11-05 | 65.86 | ▲2.62 | ▲4.14% |
| 24-11-04 | 63.24 | ▼-0.73 | ▼-1.14% |
| 24-11-01 | 63.97 | ▲0.46 | ▲0.72% |
| 24-10-31 | 63.51 | ▼-1.12 | ▼-1.73% |
| 24-10-30 | 64.63 | ▼-0.69 | ▼-1.06% |
| 24-10-29 | 65.32 | ▲1.23 | ▲1.92% |
| 24-10-28 | 64.09 | ▼-0.03 | ▼-0.05% |
| 24-10-25 | 64.12 | ▼-1.94 | ▼-2.94% |
| 24-10-24 | 66.06 | ▼-0.19 | ▼-0.29% |
| 24-10-23 | 66.25 | ▲0.10 | ▲0.15% |
| 24-10-22 | 66.15 | ▼-0.41 | ▼-0.62% |
| 24-10-21 | 66.56 | ▲1.23 | ▲1.88% |
| 24-10-18 | 65.33 | ▼-1.18 | ▼-1.77% |
| 24-10-17 | 66.51 | ▼-0.06 | ▼-0.09% |
| 24-10-16 | 66.57 | ▲0.70 | ▲1.06% |
| 24-10-15 | 65.87 | ▼-1.86 | ▼-2.75% |
| 24-10-14 | 67.73 | ▼-0.74 | ▼-1.08% |
| 24-10-11 | 68.47 | ▼-0.03 | ▼-0.04% |
| 24-10-10 | 68.50 | ▲1.02 | ▲1.51% |
| 24-10-09 | 67.48 | ▲2.23 | ▲3.42% |
| 24-10-08 | 65.25 | ▲1.66 | ▲2.61% |
| 24-10-07 | 63.59 | ▼-3.10 | ▼-4.65% |
| 24-10-04 | 66.69 | ▲1.44 | ▲2.21% |
| 24-10-03 | 65.25 | ▼-0.77 | ▼-1.17% |
| 24-10-02 | 66.02 | ▲4.57 | ▲7.44% |
| 24-10-01 | 61.45 | ▼-0.14 | ▼-0.23% |
| 24-09-30 | 61.59 | ▼-0.22 | ▼-0.36% |
| 24-09-27 | 61.81 | ▼-0.65 | ▼-1.04% |
| 24-09-26 | 62.46 | ▲1.04 | ▲1.69% |
| 24-09-25 | 61.42 | ▲0.89 | ▲1.47% |
| 24-09-24 | 60.53 | ▼-1.15 | ▼-1.86% |
| 24-09-23 | 61.68 | ▲2.95 | ▲5.02% |
| 24-09-20 | 58.73 | ▲0.75 | ▲1.29% |
| 24-09-19 | 57.98 | ▲1.57 | ▲2.78% |
| 24-09-18 | 56.41 | ▼-0.03 | ▼-0.05% |
| 24-09-17 | 56.44 | ▲0.14 | ▲0.25% |
| 24-09-16 | 56.30 | ▲0.13 | ▲0.23% |
| 24-09-13 | 56.17 | ▲1.64 | ▲3.01% |
| 24-09-12 | 54.53 | ▲1.23 | ▲2.31% |
| 24-09-11 | 53.30 | ▲0.49 | ▲0.93% |
| 24-09-10 | 52.81 | ▲1.34 | ▲2.6% |
| 24-09-09 | 51.47 | ▲0.31 | ▲0.61% |
| 24-09-06 | 51.16 | ▼-1.27 | ▼-2.42% |
| 24-09-05 | 52.43 | ▼-2.50 | ▼-4.55% |
| 24-09-04 | 54.93 | ▼-0.42 | ▼-0.76% |
| 24-09-03 | 55.35 | ▼-2.30 | ▼-3.99% |
| 24-08-30 | 57.65 | ▲0.91 | ▲1.6% |
| 24-08-29 | 56.74 | ▼-0.26 | ▼-0.46% |
| 24-08-28 | 57.00 | ▼-0.02 | ▼-0.04% |
| 24-08-27 | 57.02 | ▲0.23 | ▲0.41% |
| 24-08-26 | 56.79 | ▲0.25 | ▲0.44% |
| 24-08-23 | 56.54 | ▲2.24 | ▲4.13% |
| 24-08-22 | 54.30 | ▼-0.50 | ▼-0.91% |
| 24-08-21 | 54.80 | ▲0.20 | ▲0.37% |
| 24-08-20 | 54.60 | ▲0.66 | ▲1.22% |
| 24-08-19 | 53.94 | ▲0.14 | ▲0.26% |
| 24-08-16 | 53.80 | ▼-0.51 | ▼-0.94% |
| 24-08-15 | 54.31 | ▲4.28 | ▲8.55% |
| 24-08-14 | 50.03 | ▲0.35 | ▲0.7% |
| 24-08-13 | 49.68 | ▲1.18 | ▲2.43% |
| 24-08-12 | 48.50 | ▼-0.31 | ▼-0.64% |
| 24-08-09 | 48.81 | ▲0.23 | ▲0.47% |
| 24-08-08 | 48.58 | ▲2.04 | ▲4.38% |
| 24-08-07 | 46.54 | ▼-0.17 | ▼-0.36% |
| 24-08-06 | 46.71 | ▲0.94 | ▲2.05% |
| 24-08-05 | 45.77 | ▼-2.35 | ▼-4.88% |
| 24-08-02 | 48.12 | ▼-3.17 | ▼-6.18% |
| 24-08-01 | 51.29 | ▼-1.45 | ▼-2.75% |
| 24-07-31 | 52.74 | ▲1.26 | ▲2.45% |
| 24-07-30 | 51.48 | ▲1.35 | ▲2.69% |
| 24-07-29 | 50.13 | ▼-0.03 | ▼-0.06% |
| 24-07-26 | 50.16 | ▲0.33 | ▲0.66% |
| 24-07-25 | 49.83 | ▲0.20 | ▲0.4% |
| 24-07-24 | 49.63 | ▼-1.64 | ▼-3.2% |
| 24-07-23 | 51.27 | ▲0.80 | ▲1.59% |
| 24-07-22 | 50.47 | ▲1.08 | ▲2.19% |
| 24-07-19 | 49.39 | ▼-0.26 | ▼-0.52% |
| 24-07-18 | 49.65 | ▼-0.77 | ▼-1.53% |
| 24-07-17 | 50.42 | ▼-1.25 | ▼-2.42% |
| 24-07-16 | 51.67 | ▲2.75 | ▲5.62% |
| 24-07-15 | 48.92 | ▲0.16 | ▲0.33% |
| 24-07-12 | 48.76 | ▲0.84 | ▲1.75% |
| 24-07-11 | 47.92 | ▲0.58 | ▲1.23% |
| 24-07-10 | 47.34 | ▲0.61 | ▲1.31% |
| 24-07-09 | 46.73 | ▼-1.37 | ▼-2.85% |
| 24-07-08 | 48.10 | ▲1.33 | ▲2.84% |
| 24-07-05 | 46.77 | ▼-0.18 | ▼-0.38% |
| 24-07-03 | 46.95 | ▼-0.30 | ▼-0.63% |
| 24-07-02 | 47.25 | ▼-0.49 | ▼-1.03% |
| 24-07-01 | 47.74 | ▼-0.44 | ▼-0.91% |
| 24-06-28 | 48.18 | ▲0.03 | ▲0.06% |
| 24-06-27 | 48.15 | ▲0.49 | ▲1.03% |
| 24-06-26 | 47.66 | ▲0.30 | ▲0.63% |
| 24-06-25 | 47.36 | ▲0.25 | ▲0.53% |
| 24-06-24 | 47.11 | ▼-1.34 | ▼-2.77% |
| 24-06-21 | 48.45 | ▲1.49 | ▲3.17% |
| 24-06-20 | 46.96 | ▲0.38 | ▲0.82% |
| 24-06-18 | 46.58 | ▼-0.48 | ▼-1.02% |
| 24-06-17 | 47.06 | ▲0.36 | ▲0.77% |
| 24-06-14 | 46.70 | ▼-1.64 | ▼-3.39% |
| 24-06-13 | 48.34 | ▼-0.44 | ▼-0.9% |
| 24-06-12 | 48.78 | ▲2.86 | ▲6.23% |
| 24-06-11 | 45.92 | ▲0.09 | ▲0.2% |
| 24-06-10 | 45.83 | ▲0.08 | ▲0.17% |
| 24-06-07 | 45.75 | ▼-2.81 | ▼-5.79% |
| 24-06-06 | 48.56 | ▲0.32 | ▲0.66% |
| 24-06-05 | 48.24 | ▲1.15 | ▲2.44% |
| 24-06-04 | 47.09 | ▼-0.83 | ▼-1.73% |
| 24-06-03 | 47.92 | ▼-0.25 | ▼-0.52% |
| 24-05-31 | 48.17 | ▲0.32 | ▲0.67% |
| 24-05-30 | 47.85 | ▼-1.49 | ▼-3.02% |
| 24-05-29 | 49.34 | ▼-0.16 | ▼-0.32% |
| 24-05-28 | 49.50 | ▲0.16 | ▲0.32% |
| 24-05-24 | 49.34 | ▲0.46 | ▲0.94% |
| 24-05-23 | 48.88 | ▼-0.68 | ▼-1.37% |
| 24-05-22 | 49.56 | ▲0.13 | ▲0.26% |
| 24-05-21 | 49.43 | ▲0.56 | ▲1.15% |
| 24-05-20 | 48.87 | ▲0.02 | ▲0.04% |
| 24-05-17 | 48.85 | ▼-0.35 | ▼-0.71% |
| 24-05-16 | 49.20 | ▼-0.12 | ▼-0.24% |
| 24-05-15 | 49.32 | ▲0.59 | ▲1.21% |
| 24-05-14 | 48.73 | ▲0.16 | ▲0.33% |
| 24-05-13 | 48.57 | ▼-0.53 | ▼-1.08% |
| 24-05-10 | 49.10 | ▲0.18 | ▲0.37% |
| 24-05-09 | 48.92 | ▼-0.29 | ▼-0.59% |
| 24-05-08 | 49.21 | ▲0.40 | ▲0.82% |
| 24-05-07 | 48.81 | ▼-0.14 | ▼-0.29% |
| 24-05-06 | 48.95 | ▲1.18 | ▲2.47% |
| 24-05-03 | 47.77 | ▲0.26 | ▲0.55% |
| 24-05-02 | 47.51 | ▲0.88 | ▲1.89% |
| 24-05-01 | 46.63 | ▲0.40 | ▲0.87% |
| 24-04-30 | 46.23 | ▼-0.53 | ▼-1.13% |
| 24-04-29 | 46.76 | ▲0.15 | ▲0.32% |
| 24-04-26 | 46.61 | ▲0.93 | ▲2.04% |
| 24-04-25 | 45.68 | ▲0.64 | ▲1.42% |
| 24-04-24 | 45.04 | ▲0.32 | ▲0.72% |
| 24-04-23 | 44.72 | ▲0.80 | ▲1.82% |
| 24-04-22 | 43.92 | ▲0.36 | ▲0.83% |
| 24-04-19 | 43.56 | ▼-0.21 | ▼-0.48% |
| 24-04-18 | 43.77 | ▼-1.03 | ▼-2.3% |
| 24-04-17 | 44.80 | ▼-0.23 | ▼-0.51% |
| 24-04-16 | 45.03 | ▲0.70 | ▲1.58% |