[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Costco Wholesale : 코스트코 홀세일 ( COST:US )
917.22USD ▼ -49.86 (-5.16%)
2025-04-04
최근 1년 일별 시세
(2025-04-04 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-04 | 917.22 | ▼-49.86 | ▼-5.16% |
| 25-04-03 | 967.08 | ▲0.80 | ▲0.08% |
| 25-04-02 | 966.28 | ▲12.10 | ▲1.27% |
| 25-04-01 | 954.18 | ▲7.07 | ▲0.75% |
| 25-03-31 | 947.11 | ▲17.11 | ▲1.84% |
| 25-03-28 | 930.00 | ▼-10.32 | ▼-1.1% |
| 25-03-27 | 940.32 | ▲10.31 | ▲1.11% |
| 25-03-26 | 930.01 | ▲0.34 | ▲0.04% |
| 25-03-25 | 929.67 | ▲3.47 | ▲0.37% |
| 25-03-24 | 926.20 | ▲17.25 | ▲1.9% |
| 25-03-21 | 908.95 | ▲13.72 | ▲1.53% |
| 25-03-20 | 895.23 | ▼-8.16 | ▼-0.9% |
| 25-03-19 | 903.39 | ▲5.39 | ▲0.6% |
| 25-03-18 | 898.00 | ▼-19.60 | ▼-2.14% |
| 25-03-17 | 917.60 | ▲12.90 | ▲1.43% |
| 25-03-14 | 904.70 | ▲14.18 | ▲1.59% |
| 25-03-13 | 890.52 | ▼-36.70 | ▼-3.96% |
| 25-03-12 | 927.22 | ▼-3.79 | ▼-0.41% |
| 25-03-11 | 931.01 | ▼-3.42 | ▼-0.37% |
| 25-03-10 | 934.43 | ▼-30.17 | ▼-3.13% |
| 25-03-07 | 964.60 | ▼-61.31 | ▼-5.98% |
| 25-03-06 | 1,025.91 | ▼-21.45 | ▼-2.05% |
| 25-03-05 | 1,047.36 | ▲10.92 | ▲1.05% |
| 25-03-04 | 1,036.44 | ▼-9.86 | ▼-0.94% |
| 25-03-03 | 1,046.30 | ▼-3.05 | ▼-0.29% |
| 25-02-28 | 1,049.35 | ▲27.85 | ▲2.73% |
| 25-02-27 | 1,021.50 | ▼-9.85 | ▼-0.96% |
| 25-02-26 | 1,031.35 | ▼-24.67 | ▼-2.34% |
| 25-02-25 | 1,056.02 | ▲20.20 | ▲1.95% |
| 25-02-24 | 1,035.82 | ▼-0.20 | ▼-0.02% |
| 25-02-21 | 1,036.02 | ▲1.95 | ▲0.19% |
| 25-02-20 | 1,034.07 | ▼-28.83 | ▼-2.71% |
| 25-02-19 | 1,062.90 | ▲7.30 | ▲0.69% |
| 25-02-18 | 1,055.60 | ▼-16.67 | ▼-1.55% |
| 25-02-14 | 1,072.27 | ▼-4.72 | ▼-0.44% |
| 25-02-13 | 1,076.99 | ▲11.79 | ▲1.11% |
| 25-02-12 | 1,065.20 | ▲6.72 | ▲0.63% |
| 25-02-11 | 1,058.48 | ▼-3.93 | ▼-0.37% |
| 25-02-10 | 1,062.41 | ▲18.92 | ▲1.81% |
| 25-02-07 | 1,043.49 | ▼-7.35 | ▼-0.7% |
| 25-02-06 | 1,050.84 | ▲8.12 | ▲0.78% |
| 25-02-05 | 1,042.72 | ▲20.21 | ▲1.98% |
| 25-02-04 | 1,022.51 | ▲16.16 | ▲1.61% |
| 25-02-03 | 1,006.35 | ▲26.28 | ▲2.68% |
| 25-01-31 | 980.07 | ▲1.22 | ▲0.12% |
| 25-01-30 | 978.85 | ▲14.64 | ▲1.52% |
| 25-01-29 | 964.21 | ▲5.04 | ▲0.53% |
| 25-01-28 | 959.17 | ▼-6.71 | ▼-0.69% |
| 25-01-27 | 965.88 | ▲23.22 | ▲2.46% |
| 25-01-23 | 942.66 | ▼-1.58 | ▼-0.17% |
| 25-01-22 | 944.24 | ▼-3.38 | ▼-0.36% |
| 25-01-21 | 947.62 | ▲4.67 | ▲0.5% |
| 25-01-17 | 942.95 | ▲23.10 | ▲2.51% |
| 25-01-16 | 919.85 | ▼-3.30 | ▼-0.36% |
| 25-01-15 | 923.15 | ▲7.02 | ▲0.77% |
| 25-01-14 | 916.13 | ▼-7.85 | ▼-0.85% |
| 25-01-13 | 923.98 | ▼-13.91 | ▼-1.48% |
| 25-01-10 | 937.89 | ▲10.41 | ▲1.12% |
| 25-01-08 | 927.48 | ▲6.13 | ▲0.67% |
| 25-01-07 | 921.35 | ▼-0.74 | ▼-0.08% |
| 25-01-06 | 922.09 | ▲5.68 | ▲0.62% |
| 25-01-03 | 916.41 | ▲6.89 | ▲0.76% |
| 25-01-02 | 909.52 | ▼-6.12 | ▼-0.67% |
| 24-12-31 | 915.64 | ▼-6.67 | ▼-0.72% |
| 24-12-30 | 922.31 | ▼-17.00 | ▼-1.81% |
| 24-12-27 | 939.31 | ▼-16.57 | ▼-1.73% |
| 24-12-26 | 955.88 | ▼-2.85 | ▼-0.3% |
| 24-12-24 | 958.73 | ▲8.76 | ▲0.92% |
| 24-12-23 | 949.97 | ▼-3.72 | ▼-0.39% |
| 24-12-20 | 953.69 | ▼-1.92 | ▼-0.2% |
| 24-12-19 | 955.61 | ▼-11.04 | ▼-1.14% |
| 24-12-18 | 966.65 | ▼-15.30 | ▼-1.56% |
| 24-12-17 | 981.95 | ▼-10.33 | ▼-1.04% |
| 24-12-16 | 992.28 | ▲2.91 | ▲0.29% |
| 24-12-13 | 989.37 | ▲0.86 | ▲0.09% |
| 24-12-12 | 988.51 | ▼-5.71 | ▼-0.57% |
| 24-12-11 | 994.22 | ▲0.81 | ▲0.08% |
| 24-12-10 | 993.41 | ▲5.55 | ▲0.56% |
| 24-12-09 | 987.86 | ▼-4.63 | ▼-0.47% |
| 24-12-06 | 992.49 | ▲10.78 | ▲1.1% |
| 24-12-05 | 981.71 | ▼-9.20 | ▼-0.93% |
| 24-12-04 | 990.91 | ▲8.63 | ▲0.88% |
| 24-12-03 | 982.28 | ▲7.20 | ▲0.74% |
| 24-12-02 | 975.08 | ▲4.48 | ▲0.46% |
| 24-11-29 | 970.60 | ▲9.12 | ▲0.95% |
| 24-11-27 | 961.48 | ▼-10.30 | ▼-1.06% |
| 24-11-26 | 971.78 | ▲11.08 | ▲1.15% |
| 24-11-25 | 960.70 | ▼-3.32 | ▼-0.34% |
| 24-11-22 | 964.02 | ▲8.14 | ▲0.85% |
| 24-11-21 | 955.88 | ▲28.43 | ▲3.07% |
| 24-11-20 | 927.45 | ▼-2.82 | ▼-0.3% |
| 24-11-19 | 930.27 | ▲11.15 | ▲1.21% |
| 24-11-18 | 919.12 | ▲11.11 | ▲1.22% |
| 24-11-15 | 908.01 | ▼-15.20 | ▼-1.65% |
| 24-11-14 | 923.21 | ▼-10.41 | ▼-1.12% |
| 24-11-13 | 933.62 | ▲0.87 | ▲0.09% |
| 24-11-12 | 932.75 | ▲0.90 | ▲0.1% |
| 24-11-11 | 931.85 | ▼-11.97 | ▼-1.27% |
| 24-11-08 | 943.82 | ▲30.29 | ▲3.32% |
| 24-11-07 | 913.53 | ▲14.53 | ▲1.62% |
| 24-11-06 | 899.00 | ▲9.34 | ▲1.05% |
| 24-11-05 | 889.66 | ▲4.15 | ▲0.47% |
| 24-11-04 | 885.51 | ▲8.46 | ▲0.96% |
| 24-11-01 | 877.05 | ▲0.82 | ▲0.09% |
| 24-10-31 | 876.23 | ▼-2.60 | ▼-0.3% |
| 24-10-30 | 878.83 | ▼-8.18 | ▼-0.92% |
| 24-10-29 | 887.01 | ▼-4.57 | ▼-0.51% |
| 24-10-28 | 891.58 | ▲0.89 | ▲0.1% |
| 24-10-25 | 890.69 | ▼-2.30 | ▼-0.26% |
| 24-10-24 | 892.99 | ▼-6.25 | ▼-0.7% |
| 24-10-23 | 899.24 | ▲5.43 | ▲0.61% |
| 24-10-22 | 893.81 | ▲7.17 | ▲0.81% |
| 24-10-21 | 886.64 | ▼-3.09 | ▼-0.35% |
| 24-10-18 | 889.73 | ▲4.22 | ▲0.48% |
| 24-10-17 | 885.51 | ▼-1.55 | ▼-0.17% |
| 24-10-16 | 887.06 | ▼-7.24 | ▼-0.81% |
| 24-10-15 | 894.30 | ▲4.36 | ▲0.49% |
| 24-10-14 | 889.94 | ▲1.10 | ▲0.12% |
| 24-10-11 | 888.84 | ▼-4.74 | ▼-0.53% |
| 24-10-10 | 893.58 | ▼-15.94 | ▼-1.75% |
| 24-10-09 | 909.52 | ▲19.06 | ▲2.14% |
| 24-10-08 | 890.46 | ▲16.94 | ▲1.94% |
| 24-10-07 | 873.52 | ▼-9.37 | ▼-1.06% |
| 24-10-04 | 882.89 | ▲7.02 | ▲0.8% |
| 24-10-03 | 875.87 | ▼-2.91 | ▼-0.33% |
| 24-10-02 | 878.78 | ▲1.94 | ▲0.22% |
| 24-10-01 | 876.84 | ▼-9.57 | ▼-1.08% |
| 24-09-30 | 886.41 | ▲0.35 | ▲0.04% |
| 24-09-27 | 886.06 | ▼-16.34 | ▼-1.81% |
| 24-09-26 | 902.40 | ▼-5.98 | ▼-0.66% |
| 24-09-25 | 908.38 | ▲6.56 | ▲0.73% |
| 24-09-24 | 901.82 | ▼-15.48 | ▼-1.69% |
| 24-09-23 | 917.30 | ▲10.20 | ▲1.12% |
| 24-09-20 | 907.10 | ▲6.26 | ▲0.69% |
| 24-09-19 | 900.84 | ▲8.37 | ▲0.94% |
| 24-09-18 | 892.47 | ▼-4.18 | ▼-0.47% |
| 24-09-17 | 896.65 | ▼-11.73 | ▼-1.29% |
| 24-09-16 | 908.38 | ▼-7.82 | ▼-0.85% |
| 24-09-13 | 916.20 | ▲1.47 | ▲0.16% |
| 24-09-12 | 914.73 | ▲13.95 | ▲1.55% |
| 24-09-11 | 900.78 | ▲6.38 | ▲0.71% |
| 24-09-10 | 894.40 | ▼-1.42 | ▼-0.16% |
| 24-09-09 | 895.82 | ▲18.68 | ▲2.13% |
| 24-09-06 | 877.14 | ▼-7.41 | ▼-0.84% |
| 24-09-05 | 884.55 | ▼-7.04 | ▼-0.79% |
| 24-09-04 | 891.59 | ▲13.32 | ▲1.52% |
| 24-09-03 | 878.27 | ▼-14.38 | ▼-1.61% |
| 24-08-30 | 892.65 | ▲5.99 | ▲0.68% |
| 24-08-29 | 886.66 | ▼-1.67 | ▼-0.19% |
| 24-08-28 | 888.33 | ▼-19.90 | ▼-2.19% |
| 24-08-27 | 908.23 | ▲16.57 | ▲1.86% |
| 24-08-26 | 891.66 | ▲12.48 | ▲1.42% |
| 24-08-23 | 879.18 | ▲2.15 | ▲0.25% |
| 24-08-22 | 877.03 | ▼-4.14 | ▼-0.47% |
| 24-08-21 | 881.17 | ▲4.64 | ▲0.53% |
| 24-08-20 | 876.53 | ▲4.24 | ▲0.49% |
| 24-08-19 | 872.29 | ▲2.51 | ▲0.29% |
| 24-08-16 | 869.78 | ▼-6.53 | ▼-0.75% |
| 24-08-15 | 876.31 | ▲12.85 | ▲1.49% |
| 24-08-14 | 863.46 | ▼-1.15 | ▼-0.13% |
| 24-08-13 | 864.61 | ▲1.49 | ▲0.17% |
| 24-08-12 | 863.12 | ▲8.15 | ▲0.95% |
| 24-08-09 | 854.97 | ▲16.80 | ▲2% |
| 24-08-08 | 838.17 | ▲28.40 | ▲3.51% |
| 24-08-07 | 809.77 | ▼-7.11 | ▼-0.87% |
| 24-08-06 | 816.88 | ▲15.03 | ▲1.87% |
| 24-08-05 | 801.85 | ▼-20.74 | ▼-2.52% |
| 24-08-02 | 822.59 | ▲5.92 | ▲0.72% |
| 24-08-01 | 816.67 | ▼-4.99 | ▼-0.61% |
| 24-07-31 | 821.66 | ▲10.98 | ▲1.35% |
| 24-07-30 | 810.68 | ▼-6.29 | ▼-0.77% |
| 24-07-29 | 816.97 | ▲0.42 | ▲0.05% |
| 24-07-26 | 816.55 | ▲0.06 | ▲0.01% |
| 24-07-25 | 816.49 | ▼-14.50 | ▼-1.74% |
| 24-07-24 | 830.99 | ▼-20.77 | ▼-2.44% |
| 24-07-23 | 851.76 | ▲4.40 | ▲0.52% |
| 24-07-22 | 847.36 | ▲9.11 | ▲1.09% |
| 24-07-19 | 838.25 | ▼-1.39 | ▼-0.17% |
| 24-07-18 | 839.64 | ▼-7.41 | ▼-0.87% |
| 24-07-17 | 847.05 | ▼-4.17 | ▼-0.49% |
| 24-07-16 | 851.22 | ▲2.86 | ▲0.34% |
| 24-07-15 | 848.36 | ▲5.25 | ▲0.62% |
| 24-07-12 | 843.11 | ▼-4.23 | ▼-0.5% |
| 24-07-11 | 847.34 | ▼-37.20 | ▼-4.21% |
| 24-07-10 | 884.54 | ▼-2.32 | ▼-0.26% |
| 24-07-09 | 886.86 | ▲6.31 | ▲0.72% |
| 24-07-08 | 880.55 | ▼-5.51 | ▼-0.62% |
| 24-07-05 | 886.06 | ▲23.98 | ▲2.78% |
| 24-07-03 | 862.08 | ▲2.30 | ▲0.27% |
| 24-07-02 | 859.78 | ▲13.96 | ▲1.65% |
| 24-07-01 | 845.82 | ▼-4.23 | ▼-0.5% |
| 24-06-28 | 850.05 | ▲0.20 | ▲0.02% |
| 24-06-27 | 849.85 | ▼-6.84 | ▼-0.8% |
| 24-06-26 | 856.69 | ▲1.60 | ▲0.19% |
| 24-06-25 | 855.09 | ▲6.75 | ▲0.8% |
| 24-06-24 | 848.34 | ▼-0.62 | ▼-0.07% |
| 24-06-21 | 848.96 | ▼-13.43 | ▼-1.56% |
| 24-06-20 | 862.39 | ▼-9.06 | ▼-1.04% |
| 24-06-18 | 871.45 | ▲3.12 | ▲0.36% |
| 24-06-17 | 868.33 | ▲12.70 | ▲1.48% |
| 24-06-14 | 855.63 | ▲9.35 | ▲1.1% |
| 24-06-13 | 846.28 | ▼-2.32 | ▼-0.27% |
| 24-06-12 | 848.60 | ▼-0.18 | ▼-0.02% |
| 24-06-11 | 848.78 | ▲0.14 | ▲0.02% |
| 24-06-10 | 848.64 | ▲2.67 | ▲0.32% |
| 24-06-07 | 845.97 | ▲3.55 | ▲0.42% |
| 24-06-06 | 842.42 | ▲9.07 | ▲1.09% |
| 24-06-05 | 833.35 | ▲5.94 | ▲0.72% |
| 24-06-04 | 827.41 | ▲13.02 | ▲1.6% |
| 24-06-03 | 814.39 | ▲4.74 | ▲0.59% |
| 24-05-31 | 809.65 | ▼-5.37 | ▼-0.66% |
| 24-05-30 | 815.02 | ▲8.49 | ▲1.05% |
| 24-05-29 | 806.53 | ▼-5.86 | ▼-0.72% |
| 24-05-28 | 812.39 | ▲3.02 | ▲0.37% |
| 24-05-24 | 809.37 | ▲13.30 | ▲1.67% |
| 24-05-23 | 796.07 | ▼-5.52 | ▼-0.69% |
| 24-05-22 | 801.59 | ▲0.38 | ▲0.05% |
| 24-05-21 | 801.21 | ▲8.54 | ▲1.08% |
| 24-05-20 | 792.67 | ▼-3.01 | ▼-0.38% |
| 24-05-17 | 795.68 | ▲1.65 | ▲0.21% |
| 24-05-16 | 794.03 | ▲6.54 | ▲0.83% |
| 24-05-15 | 787.49 | ▲9.29 | ▲1.19% |
| 24-05-14 | 778.20 | ▲3.55 | ▲0.46% |
| 24-05-13 | 774.65 | ▼-12.58 | ▼-1.6% |
| 24-05-10 | 787.23 | ▲8.55 | ▲1.1% |
| 24-05-09 | 778.68 | ▲14.77 | ▲1.93% |
| 24-05-08 | 763.91 | ▼-7.51 | ▼-0.97% |
| 24-05-07 | 771.42 | ▲14.93 | ▲1.97% |
| 24-05-06 | 756.49 | ▲12.77 | ▲1.72% |
| 24-05-03 | 743.72 | ▲19.23 | ▲2.65% |
| 24-05-01 | 724.49 | ▲1.50 | ▲0.21% |
| 24-04-30 | 722.99 | ▼-3.18 | ▼-0.44% |
| 24-04-29 | 726.17 | ▼-3.04 | ▼-0.42% |
| 24-04-26 | 729.21 | ▲7.62 | ▲1.06% |
| 24-04-25 | 721.59 | ▼-2.59 | ▼-0.36% |
| 24-04-24 | 724.18 | ▲1.90 | ▲0.26% |
| 24-04-23 | 722.28 | ▲7.36 | ▲1.03% |
| 24-04-22 | 714.92 | ▲4.97 | ▲0.7% |
| 24-04-19 | 709.95 | ▼-1.16 | ▼-0.16% |
| 24-04-18 | 711.11 | ▼-4.33 | ▼-0.61% |
| 24-04-17 | 715.44 | ▼-0.76 | ▼-0.11% |
| 24-04-16 | 716.20 | ▼-2.21 | ▼-0.31% |
| 24-04-15 | 718.41 | ▼-12.78 | ▼-1.75% |
| 24-04-12 | 731.19 | ▼-1.33 | ▼-0.18% |
| 24-04-11 | 732.52 | ▲9.32 | ▲1.29% |
| 24-04-10 | 723.20 | ▲6.38 | ▲0.89% |
| 24-04-09 | 716.82 | ▲5.01 | ▲0.7% |
| 24-04-08 | 711.81 | ▼-1.91 | ▼-0.27% |
| 24-04-05 | 713.72 | ▲8.84 | ▲1.25% |