[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Cohen & Steers : ( CNS:US )
73.98USD ▲ 0.41 (0.56%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 73.98 | ▲0.41 | ▲0.56% |
| 25-04-11 | 73.57 | ▼-0.18 | ▼-0.24% |
| 25-04-10 | 73.75 | ▼-3.25 | ▼-4.22% |
| 25-04-09 | 77.00 | ▲6.76 | ▲9.62% |
| 25-04-08 | 70.24 | ▼-3.06 | ▼-4.17% |
| 25-04-07 | 73.30 | ▼-2.44 | ▼-3.22% |
| 25-04-04 | 75.74 | ▼-1.38 | ▼-1.79% |
| 25-04-03 | 77.12 | ▼-3.93 | ▼-4.85% |
| 25-04-02 | 81.05 | ▲0.36 | ▲0.45% |
| 25-04-01 | 80.69 | ▲0.44 | ▲0.55% |
| 25-03-31 | 80.25 | ▲1.69 | ▲2.15% |
| 25-03-28 | 78.56 | ▼-1.41 | ▼-1.76% |
| 25-03-27 | 79.97 | ▼-0.72 | ▼-0.89% |
| 25-03-26 | 80.69 | ▼-0.24 | ▼-0.3% |
| 25-03-25 | 80.93 | ▼-0.04 | ▼-0.05% |
| 25-03-24 | 80.97 | ▲2.05 | ▲2.6% |
| 25-03-21 | 78.92 | ▲0.01 | ▲0.01% |
| 25-03-20 | 78.91 | ▼-0.52 | ▼-0.65% |
| 25-03-19 | 79.43 | ▲0.45 | ▲0.57% |
| 25-03-18 | 78.98 | ▼-0.08 | ▼-0.1% |
| 25-03-17 | 79.06 | ▲1.36 | ▲1.75% |
| 25-03-14 | 77.70 | ▲2.18 | ▲2.89% |
| 25-03-13 | 75.52 | ▼-1.55 | ▼-2.01% |
| 25-03-12 | 77.07 | ▼-3.28 | ▼-4.08% |
| 25-03-11 | 80.35 | ▼-4.91 | ▼-5.76% |
| 25-03-10 | 85.26 | ▼-2.15 | ▼-2.46% |
| 25-03-07 | 87.41 | ▲1.38 | ▲1.6% |
| 25-03-06 | 86.03 | ▲3.04 | ▲3.66% |
| 25-03-05 | 82.99 | ▲0.43 | ▲0.52% |
| 25-03-04 | 82.56 | ▼-3.04 | ▼-3.55% |
| 25-03-03 | 85.60 | ▼-1.80 | ▼-2.06% |
| 25-02-28 | 87.40 | ▲0.99 | ▲1.15% |
| 25-02-27 | 86.41 | ▼-0.29 | ▼-0.33% |
| 25-02-26 | 86.70 | ▼-0.50 | ▼-0.57% |
| 25-02-25 | 87.20 | ▲0.38 | ▲0.44% |
| 25-02-24 | 86.82 | ▲0.28 | ▲0.32% |
| 25-02-21 | 86.54 | -0.00 | -0% |
| 25-02-20 | 86.54 | ▲0.13 | ▲0.15% |
| 25-02-19 | 86.41 | ▼-0.04 | ▼-0.05% |
| 25-02-18 | 86.45 | ▲1.19 | ▲1.4% |
| 25-02-14 | 85.26 | ▲0.86 | ▲1.02% |
| 25-02-13 | 84.40 | ▲0.77 | ▲0.92% |
| 25-02-12 | 83.63 | ▼-2.58 | ▼-2.99% |
| 25-02-11 | 86.21 | ▼-0.62 | ▼-0.71% |
| 25-02-10 | 86.83 | ▼-2.17 | ▼-2.44% |
| 25-02-07 | 89.00 | ▼-0.31 | ▼-0.35% |
| 25-02-06 | 89.31 | ▲0.97 | ▲1.1% |
| 25-02-05 | 88.34 | ▲1.22 | ▲1.4% |
| 25-02-04 | 87.12 | ▼-0.03 | ▼-0.03% |
| 25-02-03 | 87.15 | ▼-1.48 | ▼-1.67% |
| 25-01-31 | 88.63 | ▼-0.20 | ▼-0.23% |
| 25-01-30 | 88.83 | ▲0.39 | ▲0.44% |
| 25-01-29 | 88.44 | ▼-1.67 | ▼-1.85% |
| 25-01-28 | 90.11 | ▲0.08 | ▲0.09% |
| 25-01-27 | 90.03 | ▲1.21 | ▲1.36% |
| 25-01-24 | 88.82 | ▼-0.47 | ▼-0.53% |
| 25-01-23 | 89.29 | ▲2.64 | ▲3.05% |
| 25-01-22 | 86.65 | ▼-2.55 | ▼-2.86% |
| 25-01-21 | 89.20 | ▲0.98 | ▲1.11% |
| 25-01-17 | 88.22 | ▲0.15 | ▲0.17% |
| 25-01-16 | 88.07 | ▲1.24 | ▲1.43% |
| 25-01-15 | 86.83 | ▲0.39 | ▲0.45% |
| 25-01-14 | 86.44 | ▲1.77 | ▲2.09% |
| 25-01-13 | 84.67 | ▼-1.11 | ▼-1.29% |
| 25-01-10 | 85.78 | ▼-3.71 | ▼-4.15% |
| 25-01-08 | 89.49 | ▲0.04 | ▲0.04% |
| 25-01-07 | 89.45 | ▼-1.31 | ▼-1.44% |
| 25-01-06 | 90.76 | ▼-1.84 | ▼-1.99% |
| 25-01-03 | 92.60 | ▲1.23 | ▲1.35% |
| 25-01-02 | 91.37 | ▼-0.97 | ▼-1.05% |
| 24-12-31 | 92.34 | ▼-0.23 | ▼-0.25% |
| 24-12-30 | 92.57 | ▼-0.78 | ▼-0.84% |
| 24-12-27 | 93.35 | ▼-1.21 | ▼-1.28% |
| 24-12-26 | 94.56 | ▲0.86 | ▲0.92% |
| 24-12-24 | 93.70 | ▲1.12 | ▲1.21% |
| 24-12-23 | 92.58 | ▲0.09 | ▲0.1% |
| 24-12-20 | 92.49 | ▲1.82 | ▲2.01% |
| 24-12-19 | 90.67 | ▲0.14 | ▲0.15% |
| 24-12-18 | 90.53 | ▼-6.62 | ▼-6.81% |
| 24-12-17 | 97.15 | ▼-1.28 | ▼-1.3% |
| 24-12-16 | 98.43 | ▼-0.61 | ▼-0.62% |
| 24-12-13 | 99.04 | ▼-1.62 | ▼-1.61% |
| 24-12-12 | 100.66 | ▲0.05 | ▲0.05% |
| 24-12-11 | 100.61 | ▲0.96 | ▲0.96% |
| 24-12-10 | 99.65 | ▼-0.79 | ▼-0.79% |
| 24-12-09 | 100.44 | ▼-0.16 | ▼-0.16% |
| 24-12-06 | 100.60 | ▼-0.62 | ▼-0.61% |
| 24-12-05 | 101.22 | ▼-0.18 | ▼-0.18% |
| 24-12-04 | 101.40 | ▼-1.50 | ▼-1.46% |
| 24-12-03 | 102.90 | ▼-0.76 | ▼-0.73% |
| 24-12-02 | 103.66 | ▼-1.00 | ▼-0.96% |
| 24-11-29 | 104.66 | ▲0.03 | ▲0.03% |
| 24-11-27 | 104.63 | ▼-1.97 | ▼-1.85% |
| 24-11-26 | 106.60 | ▲1.05 | ▲0.99% |
| 24-11-25 | 105.55 | ▲2.13 | ▲2.06% |
| 24-11-22 | 103.42 | ▲1.43 | ▲1.4% |
| 24-11-21 | 101.99 | ▲2.34 | ▲2.35% |
| 24-11-20 | 99.65 | ▼-0.34 | ▼-0.34% |
| 24-11-19 | 99.99 | ▲0.10 | ▲0.1% |
| 24-11-18 | 99.89 | ▼-0.58 | ▼-0.58% |
| 24-11-15 | 100.47 | ▼-0.25 | ▼-0.25% |
| 24-11-14 | 100.72 | ▲0.48 | ▲0.48% |
| 24-11-13 | 100.24 | ▼-2.00 | ▼-1.96% |
| 24-11-12 | 102.24 | ▼-2.77 | ▼-2.64% |
| 24-11-11 | 105.01 | ▲1.13 | ▲1.09% |
| 24-11-08 | 103.88 | ▲1.68 | ▲1.64% |
| 24-11-07 | 102.20 | ▼-0.10 | ▼-0.1% |
| 24-11-06 | 102.30 | ▲1.17 | ▲1.16% |
| 24-11-05 | 101.13 | ▲3.17 | ▲3.24% |
| 24-11-04 | 97.96 | ▼-0.08 | ▼-0.08% |
| 24-11-01 | 98.04 | ▼-0.73 | ▼-0.74% |
| 24-10-31 | 98.77 | ▼-2.19 | ▼-2.17% |
| 24-10-30 | 100.96 | ▲0.18 | ▲0.18% |
| 24-10-29 | 100.78 | ▲0.18 | ▲0.18% |
| 24-10-28 | 100.60 | ▲0.61 | ▲0.61% |
| 24-10-25 | 99.99 | ▼-0.47 | ▼-0.47% |
| 24-10-24 | 100.46 | ▼-0.39 | ▼-0.39% |
| 24-10-23 | 100.85 | ▼-2.59 | ▼-2.5% |
| 24-10-22 | 103.44 | ▼-1.41 | ▼-1.34% |
| 24-10-21 | 104.85 | ▼-1.63 | ▼-1.53% |
| 24-10-18 | 106.48 | ▲1.13 | ▲1.07% |
| 24-10-17 | 105.35 | ▲4.18 | ▲4.13% |
| 24-10-16 | 101.17 | ▲2.97 | ▲3.02% |
| 24-10-15 | 98.20 | ▲1.67 | ▲1.73% |
| 24-10-14 | 96.53 | ▲2.71 | ▲2.89% |
| 24-10-11 | 93.82 | ▲1.99 | ▲2.17% |
| 24-10-10 | 91.83 | ▼-0.67 | ▼-0.72% |
| 24-10-09 | 92.50 | ▲1.76 | ▲1.94% |
| 24-10-08 | 90.74 | ▼-0.72 | ▼-0.79% |
| 24-10-07 | 91.46 | ▼-2.81 | ▼-2.98% |
| 24-10-04 | 94.27 | ▲1.85 | ▲2% |
| 24-10-03 | 92.42 | ▼-0.41 | ▼-0.44% |
| 24-10-02 | 92.83 | ▼-0.66 | ▼-0.71% |
| 24-10-01 | 93.49 | ▼-2.46 | ▼-2.56% |
| 24-09-30 | 95.95 | ▲0.25 | ▲0.26% |
| 24-09-27 | 95.70 | ▲0.64 | ▲0.67% |
| 24-09-26 | 95.06 | ▼-0.53 | ▼-0.55% |
| 24-09-25 | 95.59 | ▼-1.56 | ▼-1.61% |
| 24-09-24 | 97.15 | ▲1.33 | ▲1.39% |
| 24-09-23 | 95.82 | ▲0.69 | ▲0.73% |
| 24-09-20 | 95.13 | ▼-0.47 | ▼-0.49% |
| 24-09-19 | 95.60 | ▲0.23 | ▲0.24% |
| 24-09-18 | 95.37 | ▼-0.91 | ▼-0.95% |
| 24-09-17 | 96.28 | ▲1.81 | ▲1.92% |
| 24-09-16 | 94.47 | ▲2.86 | ▲3.12% |
| 24-09-13 | 91.61 | ▲2.15 | ▲2.4% |
| 24-09-12 | 89.46 | ▲0.66 | ▲0.74% |
| 24-09-11 | 88.80 | ▲0.01 | ▲0.01% |
| 24-09-10 | 88.79 | ▲1.09 | ▲1.24% |
| 24-09-09 | 87.70 | ▲0.28 | ▲0.32% |
| 24-09-06 | 87.42 | ▼-0.51 | ▼-0.58% |
| 24-09-05 | 87.93 | ▲0.63 | ▲0.72% |
| 24-09-04 | 87.30 | ▼-0.26 | ▼-0.3% |
| 24-09-03 | 87.56 | ▼-1.80 | ▼-2.01% |
| 24-08-30 | 89.36 | ▲1.54 | ▲1.75% |
| 24-08-29 | 87.82 | ▲1.39 | ▲1.61% |
| 24-08-28 | 86.43 | ▼-0.60 | ▼-0.69% |
| 24-08-27 | 87.03 | ▼-0.47 | ▼-0.54% |
| 24-08-26 | 87.50 | ▼-1.01 | ▼-1.14% |
| 24-08-23 | 88.51 | ▲3.23 | ▲3.79% |
| 24-08-22 | 85.28 | ▲0.68 | ▲0.8% |
| 24-08-21 | 84.60 | ▲0.09 | ▲0.11% |
| 24-08-20 | 84.51 | ▼-0.97 | ▼-1.13% |
| 24-08-19 | 85.48 | ▲0.80 | ▲0.94% |
| 24-08-16 | 84.68 | ▲0.57 | ▲0.68% |
| 24-08-15 | 84.11 | ▲0.85 | ▲1.02% |
| 24-08-14 | 83.26 | ▼-0.24 | ▼-0.29% |
| 24-08-13 | 83.50 | ▲1.48 | ▲1.8% |
| 24-08-12 | 82.02 | ▼-1.64 | ▼-1.96% |
| 24-08-09 | 83.66 | ▲0.44 | ▲0.53% |
| 24-08-08 | 83.22 | ▲1.61 | ▲1.97% |
| 24-08-07 | 81.61 | ▼-1.23 | ▼-1.48% |
| 24-08-06 | 82.84 | ▲1.84 | ▲2.27% |
| 24-08-05 | 81.00 | ▼-1.78 | ▼-2.15% |
| 24-08-02 | 82.78 | ▼-1.50 | ▼-1.78% |
| 24-08-01 | 84.28 | ▼-1.54 | ▼-1.79% |
| 24-07-31 | 85.82 | ▲1.43 | ▲1.69% |
| 24-07-30 | 84.39 | ▲0.29 | ▲0.34% |
| 24-07-29 | 84.10 | ▼-2.81 | ▼-3.23% |
| 24-07-26 | 86.91 | ▲1.02 | ▲1.19% |
| 24-07-25 | 85.89 | ▲4.89 | ▲6.04% |
| 24-07-24 | 81.00 | ▼-2.19 | ▼-2.63% |
| 24-07-23 | 83.19 | ▲1.79 | ▲2.2% |
| 24-07-22 | 81.40 | ▼-0.44 | ▼-0.54% |
| 24-07-19 | 81.84 | ▼-0.22 | ▼-0.27% |
| 24-07-18 | 82.06 | ▲0.77 | ▲0.95% |
| 24-07-17 | 81.29 | ▲0.25 | ▲0.31% |
| 24-07-16 | 81.04 | ▲4.38 | ▲5.71% |
| 24-07-15 | 76.66 | ▲0.75 | ▲0.99% |
| 24-07-12 | 75.91 | ▲0.57 | ▲0.76% |
| 24-07-11 | 75.34 | ▲2.05 | ▲2.8% |
| 24-07-10 | 73.29 | ▲1.06 | ▲1.47% |
| 24-07-09 | 72.23 | ▼-0.20 | ▼-0.28% |
| 24-07-08 | 72.43 | ▲0.31 | ▲0.43% |
| 24-07-05 | 72.12 | ▼-0.04 | ▼-0.06% |
| 24-07-03 | 72.16 | ▲0.34 | ▲0.47% |
| 24-07-02 | 71.82 | ▲0.94 | ▲1.33% |
| 24-07-01 | 70.88 | ▼-1.68 | ▼-2.32% |
| 24-06-28 | 72.56 | ▲1.77 | ▲2.5% |
| 24-06-27 | 70.79 | ▲0.56 | ▲0.8% |
| 24-06-26 | 70.23 | ▼-0.84 | ▼-1.18% |
| 24-06-25 | 71.07 | ▼-1.06 | ▼-1.47% |
| 24-06-24 | 72.13 | ▲0.49 | ▲0.68% |
| 24-06-21 | 71.64 | ▲0.19 | ▲0.27% |
| 24-06-20 | 71.45 | ▲0.64 | ▲0.9% |
| 24-06-18 | 70.81 | ▼-0.08 | ▼-0.11% |
| 24-06-17 | 70.89 | ▲0.60 | ▲0.85% |
| 24-06-14 | 70.29 | ▼-0.87 | ▼-1.22% |
| 24-06-13 | 71.16 | ▼-0.84 | ▼-1.17% |
| 24-06-12 | 72.00 | ▲2.03 | ▲2.9% |
| 24-06-11 | 69.97 | ▲0.93 | ▲1.35% |
| 24-06-10 | 69.04 | ▲0.46 | ▲0.67% |
| 24-06-07 | 68.58 | ▼-1.74 | ▼-2.47% |
| 24-06-06 | 70.32 | ▼-0.33 | ▼-0.47% |
| 24-06-05 | 70.65 | ▲0.42 | ▲0.6% |
| 24-06-04 | 70.23 | ▼-0.87 | ▼-1.22% |
| 24-06-03 | 71.10 | ▲0.81 | ▲1.15% |
| 24-05-31 | 70.29 | ▲1.91 | ▲2.79% |
| 24-05-30 | 68.38 | ▲0.92 | ▲1.36% |
| 24-05-29 | 67.46 | ▼-1.16 | ▼-1.69% |
| 24-05-28 | 68.62 | ▼-2.52 | ▼-3.54% |
| 24-05-24 | 71.14 | ▼-0.19 | ▼-0.27% |
| 24-05-23 | 71.33 | ▼-1.17 | ▼-1.61% |
| 24-05-22 | 72.50 | ▼-1.00 | ▼-1.36% |
| 24-05-21 | 73.50 | ▲0.39 | ▲0.53% |
| 24-05-20 | 73.11 | ▼-0.20 | ▼-0.27% |
| 24-05-17 | 73.31 | ▼-0.45 | ▼-0.61% |
| 24-05-16 | 73.76 | ▼-0.14 | ▼-0.19% |
| 24-05-15 | 73.90 | ▲2.02 | ▲2.81% |
| 24-05-14 | 71.88 | ▲1.44 | ▲2.04% |
| 24-05-13 | 70.44 | ▼-0.28 | ▼-0.4% |
| 24-05-10 | 70.72 | ▼-2.99 | ▼-4.06% |
| 24-05-09 | 73.71 | ▲2.15 | ▲3% |
| 24-05-08 | 71.56 | ▲0.51 | ▲0.72% |
| 24-05-07 | 71.05 | ▼-1.00 | ▼-1.39% |
| 24-05-06 | 72.05 | ▲1.48 | ▲2.1% |
| 24-05-03 | 70.57 | ▲0.91 | ▲1.31% |
| 24-05-02 | 69.66 | ▼-0.02 | ▼-0.03% |
| 24-05-01 | 69.68 | ▲0.90 | ▲1.31% |
| 24-04-30 | 68.78 | ▼-1.51 | ▼-2.15% |
| 24-04-29 | 70.29 | ▼-0.08 | ▼-0.11% |
| 24-04-26 | 70.37 | ▲0.51 | ▲0.73% |
| 24-04-25 | 69.86 | ▼-0.93 | ▼-1.31% |
| 24-04-24 | 70.79 | ▼-0.79 | ▼-1.1% |
| 24-04-23 | 71.58 | ▲2.24 | ▲3.23% |
| 24-04-22 | 69.34 | ▼-3.05 | ▼-4.21% |
| 24-04-19 | 72.39 | ▲6.28 | ▲9.5% |
| 24-04-18 | 66.11 | ▼-0.76 | ▼-1.14% |
| 24-04-17 | 66.87 | ▼-0.74 | ▼-1.09% |
| 24-04-16 | 67.61 | ▼-0.88 | ▼-1.28% |