[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Comcast : 컴캐스트 ( CMCSA:US )
33.69USD ▲ 0.01 (0.03%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 33.69 | ▲0.01 | ▲0.03% |
| 25-04-10 | 33.68 | ▼-1.52 | ▼-4.32% |
| 25-04-09 | 35.20 | ▲2.39 | ▲7.28% |
| 25-04-08 | 32.81 | ▼-0.68 | ▼-2.03% |
| 25-04-07 | 33.49 | ▲0.09 | ▲0.27% |
| 25-04-04 | 33.40 | ▼-2.34 | ▼-6.55% |
| 25-04-03 | 35.74 | ▼-0.86 | ▼-2.35% |
| 25-04-02 | 36.60 | ▼-0.11 | ▼-0.3% |
| 25-04-01 | 36.71 | ▼-0.24 | ▼-0.65% |
| 25-03-31 | 36.95 | ▲0.33 | ▲0.9% |
| 25-03-28 | 36.62 | ▼-0.76 | ▼-2.03% |
| 25-03-27 | 37.38 | ▲0.03 | ▲0.08% |
| 25-03-26 | 37.35 | ▲0.43 | ▲1.16% |
| 25-03-25 | 36.92 | ▲0.34 | ▲0.93% |
| 25-03-24 | 36.58 | ▼-0.18 | ▼-0.49% |
| 25-03-21 | 36.76 | ▲0.26 | ▲0.71% |
| 25-03-20 | 36.50 | ▲0.42 | ▲1.16% |
| 25-03-19 | 36.08 | ▲0.07 | ▲0.19% |
| 25-03-18 | 36.01 | ▲0.25 | ▲0.7% |
| 25-03-17 | 35.76 | ▲0.32 | ▲0.9% |
| 25-03-14 | 35.44 | ▲0.72 | ▲2.07% |
| 25-03-13 | 34.72 | ▼-0.47 | ▼-1.34% |
| 25-03-12 | 35.19 | ▼-0.81 | ▼-2.25% |
| 25-03-11 | 36.00 | ▼-0.10 | ▼-0.28% |
| 25-03-10 | 36.10 | ▼-1.45 | ▼-3.86% |
| 25-03-07 | 37.55 | ▲1.29 | ▲3.56% |
| 25-03-06 | 36.26 | ▲0.70 | ▲1.97% |
| 25-03-05 | 35.56 | ▲0.10 | ▲0.28% |
| 25-03-04 | 35.46 | ▼-0.51 | ▼-1.42% |
| 25-03-03 | 35.97 | ▲0.07 | ▲0.19% |
| 25-02-28 | 35.90 | ▲0.50 | ▲1.41% |
| 25-02-27 | 35.40 | ▲0.32 | ▲0.91% |
| 25-02-26 | 35.08 | ▼-0.79 | ▼-2.2% |
| 25-02-25 | 35.87 | ▼-0.45 | ▼-1.24% |
| 25-02-24 | 36.32 | ▲0.08 | ▲0.22% |
| 25-02-21 | 36.24 | ▼-0.18 | ▼-0.49% |
| 25-02-20 | 36.42 | ▼-0.07 | ▼-0.19% |
| 25-02-19 | 36.49 | ▲0.14 | ▲0.39% |
| 25-02-18 | 36.35 | ▲0.95 | ▲2.68% |
| 25-02-14 | 35.40 | ▲0.02 | ▲0.06% |
| 25-02-13 | 35.38 | ▲0.44 | ▲1.26% |
| 25-02-12 | 34.94 | ▼-0.28 | ▼-0.8% |
| 25-02-11 | 35.22 | ▲0.73 | ▲2.12% |
| 25-02-10 | 34.49 | ▲0.11 | ▲0.32% |
| 25-02-07 | 34.38 | ▼-0.08 | ▼-0.23% |
| 25-02-06 | 34.46 | ▲0.51 | ▲1.5% |
| 25-02-05 | 33.95 | ▲0.37 | ▲1.1% |
| 25-02-04 | 33.58 | ▲0.37 | ▲1.11% |
| 25-02-03 | 33.21 | ▼-0.44 | ▼-1.31% |
| 25-01-31 | 33.65 | ▲0.55 | ▲1.66% |
| 25-01-30 | 33.10 | ▼-4.24 | ▼-11.36% |
| 25-01-29 | 37.34 | ▼-0.22 | ▼-0.59% |
| 25-01-28 | 37.56 | ▼-0.70 | ▼-1.83% |
| 25-01-27 | 38.26 | ▲0.63 | ▲1.67% |
| 25-01-24 | 37.63 | ▲0.12 | ▲0.32% |
| 25-01-23 | 37.51 | ▲0.39 | ▲1.05% |
| 25-01-22 | 37.12 | ▲0.16 | ▲0.43% |
| 25-01-21 | 36.96 | ▲0.40 | ▲1.09% |
| 25-01-17 | 36.56 | ▲0.27 | ▲0.74% |
| 25-01-16 | 36.29 | ▼-0.20 | ▼-0.55% |
| 25-01-15 | 36.49 | ▲0.14 | ▲0.39% |
| 25-01-14 | 36.35 | ▼-0.12 | ▼-0.33% |
| 25-01-13 | 36.47 | ▲0.08 | ▲0.22% |
| 25-01-10 | 36.39 | ▼-0.76 | ▼-2.05% |
| 25-01-08 | 37.15 | ▼-0.04 | ▼-0.11% |
| 25-01-07 | 37.19 | ▼-0.27 | ▼-0.72% |
| 25-01-06 | 37.46 | ▼-0.19 | ▼-0.5% |
| 25-01-03 | 37.65 | ▲0.22 | ▲0.59% |
| 25-01-02 | 37.43 | ▼-0.10 | ▼-0.27% |
| 24-12-31 | 37.53 | ▲0.14 | ▲0.37% |
| 24-12-30 | 37.39 | ▼-0.55 | ▼-1.45% |
| 24-12-27 | 37.94 | ▼-0.34 | ▼-0.89% |
| 24-12-26 | 38.28 | ▼-0.12 | ▼-0.31% |
| 24-12-24 | 38.40 | ▲0.41 | ▲1.08% |
| 24-12-23 | 37.99 | ▼-0.25 | ▼-0.65% |
| 24-12-20 | 38.24 | ▲0.85 | ▲2.27% |
| 24-12-19 | 37.39 | ▼-0.51 | ▼-1.35% |
| 24-12-18 | 37.90 | ▼-0.91 | ▼-2.34% |
| 24-12-17 | 38.81 | ▼-0.02 | ▼-0.05% |
| 24-12-16 | 38.83 | ▼-1.11 | ▼-2.78% |
| 24-12-13 | 39.94 | ▼-0.27 | ▼-0.67% |
| 24-12-12 | 40.21 | ▲0.47 | ▲1.18% |
| 24-12-11 | 39.74 | ▲0.24 | ▲0.61% |
| 24-12-10 | 39.50 | ▲0.46 | ▲1.18% |
| 24-12-09 | 39.04 | ▼-4.11 | ▼-9.52% |
| 24-12-06 | 43.15 | ▲0.37 | ▲0.86% |
| 24-12-05 | 42.78 | ▲0.24 | ▲0.56% |
| 24-12-04 | 42.54 | ▼-0.29 | ▼-0.68% |
| 24-12-03 | 42.83 | ▼-0.45 | ▼-1.04% |
| 24-12-02 | 43.28 | ▲0.13 | ▲0.3% |
| 24-11-29 | 43.15 | ▲0.59 | ▲1.39% |
| 24-11-27 | 42.56 | ▼-0.09 | ▼-0.21% |
| 24-11-26 | 42.65 | ▼-0.56 | ▼-1.3% |
| 24-11-25 | 43.21 | ▼-0.26 | ▼-0.6% |
| 24-11-22 | 43.47 | ▼-0.02 | ▼-0.05% |
| 24-11-21 | 43.49 | ▲0.52 | ▲1.21% |
| 24-11-20 | 42.97 | ▲0.60 | ▲1.42% |
| 24-11-19 | 42.37 | ▼-0.63 | ▼-1.47% |
| 24-11-18 | 43.00 | ▲0.13 | ▲0.3% |
| 24-11-15 | 42.87 | ▼-0.55 | ▼-1.27% |
| 24-11-14 | 43.42 | ▼-0.48 | ▼-1.09% |
| 24-11-13 | 43.90 | ▼-0.16 | ▼-0.36% |
| 24-11-12 | 44.06 | ▼-0.13 | ▼-0.29% |
| 24-11-11 | 44.19 | ▲0.28 | ▲0.64% |
| 24-11-08 | 43.91 | ▼-0.28 | ▼-0.63% |
| 24-11-07 | 44.19 | ▼-0.93 | ▼-2.06% |
| 24-11-06 | 45.12 | ▲2.57 | ▲6.04% |
| 24-11-05 | 42.55 | ▲0.05 | ▲0.12% |
| 24-11-04 | 42.50 | ▼-1.03 | ▼-2.37% |
| 24-11-01 | 43.53 | ▼-0.25 | ▼-0.57% |
| 24-10-31 | 43.78 | ▲1.51 | ▲3.57% |
| 24-10-30 | 42.27 | ▲0.18 | ▲0.43% |
| 24-10-29 | 42.09 | ▲0.23 | ▲0.55% |
| 24-10-28 | 41.86 | ▲0.20 | ▲0.48% |
| 24-10-25 | 41.66 | ▼-0.01 | ▼-0.02% |
| 24-10-24 | 41.67 | ▲0.13 | ▲0.31% |
| 24-10-23 | 41.54 | ▼-0.02 | ▼-0.05% |
| 24-10-22 | 41.56 | ▲1.05 | ▲2.59% |
| 24-10-21 | 40.51 | ▼-1.41 | ▼-3.36% |
| 24-10-18 | 41.92 | ▼-0.31 | ▼-0.73% |
| 24-10-17 | 42.23 | ▼-0.02 | ▼-0.05% |
| 24-10-16 | 42.25 | ▲0.16 | ▲0.38% |
| 24-10-15 | 42.09 | ▲0.10 | ▲0.24% |
| 24-10-14 | 41.99 | ▲0.72 | ▲1.74% |
| 24-10-11 | 41.27 | ▲0.17 | ▲0.41% |
| 24-10-10 | 41.10 | ▼-0.31 | ▼-0.75% |
| 24-10-09 | 41.41 | ▲0.49 | ▲1.2% |
| 24-10-08 | 40.92 | ▲0.38 | ▲0.94% |
| 24-10-07 | 40.54 | ▼-0.63 | ▼-1.53% |
| 24-10-04 | 41.17 | ▲0.32 | ▲0.78% |
| 24-10-03 | 40.85 | ▼-0.47 | ▼-1.14% |
| 24-10-02 | 41.32 | ▼-0.34 | ▼-0.82% |
| 24-10-01 | 41.66 | ▼-0.14 | ▼-0.33% |
| 24-09-30 | 41.80 | ▲0.11 | ▲0.26% |
| 24-09-27 | 41.69 | ▲0.68 | ▲1.66% |
| 24-09-26 | 41.01 | ▲0.44 | ▲1.08% |
| 24-09-25 | 40.57 | ▼-0.77 | ▼-1.86% |
| 24-09-24 | 41.34 | ▲0.58 | ▲1.42% |
| 24-09-23 | 40.76 | ▲0.61 | ▲1.52% |
| 24-09-20 | 40.15 | ▼-0.09 | ▼-0.22% |
| 24-09-19 | 40.24 | ▲0.41 | ▲1.03% |
| 24-09-18 | 39.83 | ▲0.57 | ▲1.45% |
| 24-09-17 | 39.26 | ▼-0.12 | ▼-0.3% |
| 24-09-16 | 39.38 | ▼-0.20 | ▼-0.51% |
| 24-09-13 | 39.58 | ▲0.28 | ▲0.71% |
| 24-09-12 | 39.30 | ▲0.60 | ▲1.55% |
| 24-09-11 | 38.70 | ▼-0.45 | ▼-1.15% |
| 24-09-10 | 39.15 | ▼-0.55 | ▼-1.39% |
| 24-09-09 | 39.70 | ▲0.10 | ▲0.25% |
| 24-09-06 | 39.60 | ▼-0.14 | ▼-0.35% |
| 24-09-05 | 39.74 | ▲1.08 | ▲2.79% |
| 24-09-04 | 38.66 | ▼-0.83 | ▼-2.1% |
| 24-09-03 | 39.49 | ▼-0.04 | ▼-0.1% |
| 24-08-30 | 39.53 | ▲0.03 | ▲0.08% |
| 24-08-29 | 39.50 | ▼-0.44 | ▼-1.1% |
| 24-08-28 | 39.94 | ▼-0.30 | ▼-0.75% |
| 24-08-27 | 40.24 | ▲0.06 | ▲0.15% |
| 24-08-26 | 40.18 | ▲0.37 | ▲0.93% |
| 24-08-23 | 39.81 | ▲0.44 | ▲1.12% |
| 24-08-22 | 39.37 | ▼-0.54 | ▼-1.35% |
| 24-08-21 | 39.91 | ▼-0.12 | ▼-0.3% |
| 24-08-20 | 40.03 | ▼-0.21 | ▼-0.52% |
| 24-08-19 | 40.24 | ▲0.64 | ▲1.62% |
| 24-08-16 | 39.60 | ▲0.11 | ▲0.28% |
| 24-08-15 | 39.49 | ▲0.48 | ▲1.23% |
| 24-08-14 | 39.01 | ▼-0.12 | ▼-0.31% |
| 24-08-13 | 39.13 | ▲0.60 | ▲1.56% |
| 24-08-12 | 38.53 | ▼-0.59 | ▼-1.51% |
| 24-08-09 | 39.12 | ▼-0.16 | ▼-0.41% |
| 24-08-08 | 39.28 | ▲0.78 | ▲2.03% |
| 24-08-07 | 38.50 | ▼-0.42 | ▼-1.08% |
| 24-08-06 | 38.92 | ▼-0.29 | ▼-0.74% |
| 24-08-05 | 39.21 | ▼-0.69 | ▼-1.73% |
| 24-08-02 | 39.90 | ▼-0.36 | ▼-0.89% |
| 24-08-01 | 40.26 | ▼-0.99 | ▼-2.4% |
| 24-07-31 | 41.25 | ▲0.38 | ▲0.93% |
| 24-07-30 | 40.87 | ▲0.22 | ▲0.54% |
| 24-07-29 | 40.65 | ▲0.96 | ▲2.42% |
| 24-07-26 | 39.69 | ▲1.43 | ▲3.74% |
| 24-07-25 | 38.26 | ▲0.17 | ▲0.45% |
| 24-07-24 | 38.09 | ▼-0.47 | ▼-1.22% |
| 24-07-23 | 38.56 | ▼-0.93 | ▼-2.36% |
| 24-07-22 | 39.49 | ▼-0.55 | ▼-1.37% |
| 24-07-19 | 40.04 | ▼-0.13 | ▼-0.32% |
| 24-07-18 | 40.17 | ▼-0.45 | ▼-1.11% |
| 24-07-17 | 40.62 | ▲1.01 | ▲2.55% |
| 24-07-16 | 39.61 | ▲0.67 | ▲1.72% |
| 24-07-15 | 38.94 | ▲0.65 | ▲1.7% |
| 24-07-12 | 38.29 | ▲0.55 | ▲1.46% |
| 24-07-11 | 37.74 | ▲0.27 | ▲0.72% |
| 24-07-10 | 37.47 | ▼-0.02 | ▼-0.05% |
| 24-07-09 | 37.49 | ▲0.16 | ▲0.43% |
| 24-07-08 | 37.33 | ▼-0.52 | ▼-1.37% |
| 24-07-05 | 37.85 | ▼-0.20 | ▼-0.53% |
| 24-07-03 | 38.05 | ▼-0.06 | ▼-0.16% |
| 24-07-02 | 38.11 | ▼-0.05 | ▼-0.13% |
| 24-07-01 | 38.16 | ▼-0.99 | ▼-2.53% |
| 24-06-28 | 39.15 | ▲0.90 | ▲2.35% |
| 24-06-27 | 38.25 | -0.00 | -0% |
| 24-06-26 | 38.25 | ▼-0.12 | ▼-0.31% |
| 24-06-25 | 38.37 | ▼-0.12 | ▼-0.31% |
| 24-06-24 | 38.49 | -0.00 | -0% |
| 24-06-21 | 38.49 | ▲0.63 | ▲1.66% |
| 24-06-20 | 37.86 | ▲0.99 | ▲2.69% |
| 24-06-18 | 36.87 | ▼-0.44 | ▼-1.18% |
| 24-06-17 | 37.31 | ▼-0.11 | ▼-0.29% |
| 24-06-14 | 37.42 | ▼-0.19 | ▼-0.51% |
| 24-06-13 | 37.61 | ▼-0.24 | ▼-0.63% |
| 24-06-12 | 37.85 | ▼-0.48 | ▼-1.25% |
| 24-06-11 | 38.33 | ▼-0.43 | ▼-1.11% |
| 24-06-10 | 38.76 | ▼-0.23 | ▼-0.59% |
| 24-06-07 | 38.99 | ▼-0.05 | ▼-0.13% |
| 24-06-06 | 39.04 | ▼-0.11 | ▼-0.28% |
| 24-06-05 | 39.15 | ▼-0.42 | ▼-1.06% |
| 24-06-04 | 39.57 | ▲0.04 | ▲0.1% |
| 24-06-03 | 39.53 | ▼-0.47 | ▼-1.18% |
| 24-05-31 | 40.00 | ▲1.16 | ▲2.99% |
| 24-05-30 | 38.84 | ▲0.89 | ▲2.35% |
| 24-05-29 | 37.95 | ▼-0.55 | ▼-1.43% |
| 24-05-28 | 38.50 | ▼-0.04 | ▼-0.1% |
| 24-05-24 | 38.54 | ▼-0.15 | ▼-0.39% |
| 24-05-23 | 38.69 | ▼-0.14 | ▼-0.36% |
| 24-05-22 | 38.83 | ▼-0.39 | ▼-0.99% |
| 24-05-21 | 39.22 | ▲0.04 | ▲0.1% |
| 24-05-20 | 39.18 | ▼-0.08 | ▼-0.2% |
| 24-05-17 | 39.26 | ▼-0.12 | ▼-0.3% |
| 24-05-16 | 39.38 | ▲0.10 | ▲0.25% |
| 24-05-15 | 39.28 | ▼-0.41 | ▼-1.03% |
| 24-05-14 | 39.69 | ▼-0.01 | ▼-0.03% |
| 24-05-13 | 39.70 | ▲0.39 | ▲0.99% |
| 24-05-10 | 39.31 | ▲0.78 | ▲2.02% |
| 24-05-09 | 38.53 | ▼-0.53 | ▼-1.36% |
| 24-05-08 | 39.06 | ▲0.57 | ▲1.48% |
| 24-05-07 | 38.49 | -0.00 | -0% |
| 24-05-06 | 38.49 | ▼-0.18 | ▼-0.47% |
| 24-05-03 | 38.67 | ▲0.45 | ▲1.18% |
| 24-05-01 | 38.22 | ▲0.12 | ▲0.31% |
| 24-04-30 | 38.10 | ▼-0.71 | ▼-1.83% |
| 24-04-29 | 38.81 | ▲0.25 | ▲0.65% |
| 24-04-26 | 38.56 | ▲0.71 | ▲1.88% |
| 24-04-25 | 37.85 | ▼-2.34 | ▼-5.82% |
| 24-04-24 | 40.19 | ▼-0.14 | ▼-0.35% |
| 24-04-23 | 40.33 | ▼-0.23 | ▼-0.57% |
| 24-04-22 | 40.56 | ▲0.28 | ▲0.7% |
| 24-04-19 | 40.28 | ▲0.69 | ▲1.74% |
| 24-04-18 | 39.59 | ▲0.60 | ▲1.54% |
| 24-04-17 | 38.99 | ▼-0.14 | ▼-0.36% |
| 24-04-16 | 39.13 | ▼-0.31 | ▼-0.79% |