[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Corvel : ( CRVL:US )
114.98USD ▼ -0.58 (-0.5%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 114.98 | ▼-0.58 | ▼-0.5% |
| 25-04-09 | 115.56 | ▲7.90 | ▲7.34% |
| 25-04-08 | 107.66 | ▼-1.15 | ▼-1.06% |
| 25-04-07 | 108.81 | ▼-1.70 | ▼-1.54% |
| 25-04-04 | 110.51 | ▼-0.61 | ▼-0.55% |
| 25-04-03 | 111.12 | ▼-0.38 | ▼-0.34% |
| 25-04-02 | 111.50 | ▼-1.91 | ▼-1.68% |
| 25-04-01 | 113.41 | ▲1.44 | ▲1.29% |
| 25-03-31 | 111.97 | ▲0.61 | ▲0.55% |
| 25-03-28 | 111.36 | ▼-0.59 | ▼-0.53% |
| 25-03-27 | 111.95 | ▲0.42 | ▲0.38% |
| 25-03-26 | 111.53 | ▲1.43 | ▲1.3% |
| 25-03-25 | 110.10 | ▼-0.87 | ▼-0.78% |
| 25-03-24 | 110.97 | ▲3.11 | ▲2.88% |
| 25-03-21 | 107.86 | ▲0.54 | ▲0.5% |
| 25-03-20 | 107.32 | ▼-1.02 | ▼-0.94% |
| 25-03-19 | 108.34 | ▲2.55 | ▲2.41% |
| 25-03-18 | 105.79 | ▼-0.42 | ▼-0.4% |
| 25-03-17 | 106.21 | ▼-0.44 | ▼-0.41% |
| 25-03-14 | 106.65 | ▲3.17 | ▲3.06% |
| 25-03-13 | 103.48 | ▼-0.41 | ▼-0.39% |
| 25-03-12 | 103.89 | ▼-2.28 | ▼-2.15% |
| 25-03-11 | 106.17 | ▲1.28 | ▲1.22% |
| 25-03-10 | 104.89 | ▼-3.87 | ▼-3.56% |
| 25-03-07 | 108.76 | ▲0.29 | ▲0.27% |
| 25-03-06 | 108.47 | ▲0.72 | ▲0.67% |
| 25-03-05 | 107.75 | ▲0.48 | ▲0.45% |
| 25-03-04 | 107.27 | ▼-0.92 | ▼-0.85% |
| 25-03-03 | 108.19 | ▼-2.08 | ▼-1.89% |
| 25-02-28 | 110.27 | ▲1.73 | ▲1.59% |
| 25-02-27 | 108.54 | ▼-0.22 | ▼-0.2% |
| 25-02-26 | 108.76 | ▼-1.47 | ▼-1.33% |
| 25-02-25 | 110.23 | ▲3.97 | ▲3.74% |
| 25-02-24 | 106.26 | ▼-2.28 | ▼-2.1% |
| 25-02-21 | 108.54 | ▼-5.73 | ▼-5.01% |
| 25-02-20 | 114.27 | ▼-5.20 | ▼-4.35% |
| 25-02-19 | 119.47 | ▲0.48 | ▲0.4% |
| 25-02-18 | 118.99 | ▲1.66 | ▲1.41% |
| 25-02-17 | 117.33 | -0.00 | -0% |
| 25-02-14 | 117.33 | ▼-1.80 | ▼-1.51% |
| 25-02-13 | 119.13 | ▲2.35 | ▲2.01% |
| 25-02-12 | 116.78 | ▼-1.24 | ▼-1.05% |
| 25-02-11 | 118.02 | ▲0.63 | ▲0.54% |
| 25-02-10 | 117.39 | ▲1.19 | ▲1.02% |
| 25-02-07 | 116.20 | ▼-6.56 | ▼-5.34% |
| 25-02-06 | 122.76 | ▼-5.70 | ▼-4.44% |
| 25-02-05 | 128.46 | ▲3.83 | ▲3.07% |
| 25-02-04 | 124.63 | ▲8.66 | ▲7.47% |
| 25-02-03 | 115.97 | ▲0.12 | ▲0.1% |
| 25-01-31 | 115.85 | ▲0.21 | ▲0.18% |
| 25-01-30 | 115.64 | ▲0.49 | ▲0.43% |
| 25-01-29 | 115.15 | ▼-0.56 | ▼-0.48% |
| 25-01-28 | 115.71 | ▼-0.66 | ▼-0.57% |
| 25-01-27 | 116.37 | ▲2.26 | ▲1.98% |
| 25-01-24 | 114.11 | ▼-1.04 | ▼-0.9% |
| 25-01-23 | 115.15 | ▲5.94 | ▲5.44% |
| 25-01-22 | 109.21 | ▼-1.18 | ▼-1.07% |
| 25-01-21 | 110.39 | ▲1.54 | ▲1.41% |
| 25-01-17 | 108.85 | ▲0.10 | ▲0.09% |
| 25-01-16 | 108.75 | ▼-1.86 | ▼-1.68% |
| 25-01-15 | 110.61 | ▲0.43 | ▲0.39% |
| 25-01-14 | 110.18 | ▲2.46 | ▲2.28% |
| 25-01-13 | 107.72 | ▲1.71 | ▲1.61% |
| 25-01-10 | 106.01 | ▼-3.53 | ▼-3.22% |
| 25-01-08 | 109.54 | ▲0.77 | ▲0.71% |
| 25-01-07 | 108.77 | ▼-0.26 | ▼-0.24% |
| 25-01-06 | 109.03 | ▼-1.69 | ▼-1.53% |
| 25-01-03 | 110.72 | ▲1.56 | ▲1.43% |
| 25-01-02 | 109.16 | ▼-2.10 | ▼-1.89% |
| 24-12-31 | 111.26 | ▼-1.00 | ▼-0.89% |
| 24-12-30 | 112.26 | ▼-1.48 | ▼-1.3% |
| 24-12-27 | 113.74 | ▼-1.22 | ▼-1.06% |
| 24-12-26 | 114.96 | ▼-0.86 | ▼-0.74% |
| 24-12-24 | 115.82 | ▲3.10 | ▲2.75% |
| 24-12-23 | 112.72 | ▼-2.52 | ▼-2.19% |
| 24-12-20 | 115.24 | ▲3.82 | ▲3.43% |
| 24-12-19 | 111.42 | ▼-0.91 | ▼-0.81% |
| 24-12-18 | 112.33 | ▼-4.43 | ▼-3.79% |
| 24-12-17 | 116.76 | ▼-5.32 | ▼-4.36% |
| 24-12-16 | 122.09 | ▲4.75 | ▲4.05% |
| 24-12-13 | 117.33 | ▼-0.98 | ▼-0.83% |
| 24-12-12 | 118.32 | ▼-1.09 | ▼-0.91% |
| 24-12-11 | 119.40 | ▲0.13 | ▲0.11% |
| 24-12-10 | 119.27 | ▲2.51 | ▲2.15% |
| 24-12-09 | 116.77 | ▼-0.76 | ▼-0.65% |
| 24-12-06 | 117.53 | ▲0.24 | ▲0.2% |
| 24-12-05 | 117.29 | ▼-2.65 | ▼-2.21% |
| 24-12-04 | 119.93 | ▲1.23 | ▲1.04% |
| 24-12-03 | 118.70 | ▼-2.48 | ▼-2.05% |
| 24-12-02 | 121.18 | ▼-0.62 | ▼-0.51% |
| 24-11-29 | 121.80 | ▲1.34 | ▲1.11% |
| 24-11-27 | 120.46 | ▼-3.07 | ▼-2.49% |
| 24-11-26 | 123.54 | ▲1.53 | ▲1.25% |
| 24-11-25 | 122.01 | ▼-1.47 | ▼-1.19% |
| 24-11-22 | 123.48 | ▲3.42 | ▲2.85% |
| 24-11-21 | 120.06 | ▲1.65 | ▲1.39% |
| 24-11-20 | 118.41 | ▼-1.03 | ▼-0.86% |
| 24-11-19 | 119.44 | ▲0.78 | ▲0.66% |
| 24-11-18 | 118.66 | ▲3.75 | ▲3.26% |
| 24-11-15 | 114.91 | ▼-0.64 | ▼-0.55% |
| 24-11-14 | 115.56 | ▼-2.92 | ▼-2.46% |
| 24-11-13 | 118.48 | ▼-1.35 | ▼-1.13% |
| 24-11-12 | 119.83 | ▼-0.95 | ▼-0.79% |
| 24-11-11 | 120.77 | ▲1.11 | ▲0.93% |
| 24-11-08 | 119.66 | ▲1.95 | ▲1.66% |
| 24-11-07 | 117.71 | ▲0.72 | ▲0.62% |
| 24-11-06 | 116.99 | ▲11.58 | ▲10.98% |
| 24-11-05 | 105.42 | ▲5.21 | ▲5.2% |
| 24-11-04 | 100.20 | ▼-0.51 | ▼-0.51% |
| 24-11-01 | 100.71 | ▲1.44 | ▲1.45% |
| 24-10-31 | 99.27 | ▼-2.21 | ▼-2.18% |
| 24-10-30 | 101.48 | ▼-1.01 | ▼-0.99% |
| 24-10-29 | 102.49 | ▲1.92 | ▲1.91% |
| 24-10-28 | 100.57 | ▼-0.77 | ▼-0.76% |
| 24-10-25 | 101.34 | ▼-0.03 | ▼-0.03% |
| 24-10-24 | 101.37 | ▼-0.08 | ▼-0.08% |
| 24-10-23 | 101.44 | ▼-0.04 | ▼-0.04% |
| 24-10-22 | 101.49 | ▼-0.93 | ▼-0.91% |
| 24-10-21 | 102.42 | ▼-1.85 | ▼-1.77% |
| 24-10-18 | 104.26 | ▼-1.70 | ▼-1.6% |
| 24-10-17 | 105.97 | ▼-2.11 | ▼-1.95% |
| 24-10-16 | 108.08 | ▲2.24 | ▲2.12% |
| 24-10-15 | 105.84 | ▼-0.95 | ▼-0.89% |
| 24-10-14 | 106.78 | ▲1.97 | ▲1.88% |
| 24-10-11 | 104.81 | ▲2.47 | ▲2.41% |
| 24-10-10 | 102.34 | ▼-1.53 | ▼-1.47% |
| 24-10-09 | 103.87 | ▼-0.39 | ▼-0.37% |
| 24-10-08 | 104.26 | ▲1.09 | ▲1.06% |
| 24-10-07 | 103.17 | ▼-2.36 | ▼-2.24% |
| 24-10-04 | 105.53 | ▲1.60 | ▲1.54% |
| 24-10-03 | 103.93 | ▼-2.17 | ▼-2.05% |
| 24-10-02 | 106.10 | ▼-0.43 | ▼-0.4% |
| 24-10-01 | 106.53 | ▼-2.43 | ▼-2.23% |
| 24-09-30 | 108.96 | ▲2.17 | ▲2.03% |
| 24-09-27 | 106.79 | ▼-0.27 | ▼-0.25% |
| 24-09-26 | 107.06 | ▲0.12 | ▲0.11% |
| 24-09-25 | 106.93 | ▲0.16 | ▲0.15% |
| 24-09-24 | 106.78 | ▲0.76 | ▲0.72% |
| 24-09-23 | 106.01 | ▲0.25 | ▲0.24% |
| 24-09-20 | 105.77 | ▲0.27 | ▲0.26% |
| 24-09-19 | 105.50 | ▲0.43 | ▲0.41% |
| 24-09-18 | 105.06 | ▲0.13 | ▲0.12% |
| 24-09-17 | 104.93 | ▼-2.08 | ▼-1.94% |
| 24-09-16 | 107.01 | ▲1.37 | ▲1.3% |
| 24-09-13 | 105.64 | ▲4.13 | ▲4.07% |
| 24-09-12 | 101.51 | ▲1.25 | ▲1.25% |
| 24-09-11 | 100.26 | ▼-0.02 | ▼-0.02% |
| 24-09-10 | 100.28 | ▲0.22 | ▲0.22% |
| 24-09-09 | 100.06 | ▼-1.67 | ▼-1.64% |
| 24-09-06 | 101.73 | ▼-1.98 | ▼-1.91% |
| 24-09-05 | 103.71 | ▼-0.01 | ▼-0.01% |
| 24-09-04 | 103.72 | ▲0.56 | ▲0.54% |
| 24-09-03 | 103.16 | ▼-3.75 | ▼-3.51% |
| 24-08-30 | 106.91 | ▲0.24 | ▲0.22% |
| 24-08-29 | 106.67 | ▲1.78 | ▲1.7% |
| 24-08-28 | 104.89 | ▲1.46 | ▲1.41% |
| 24-08-27 | 103.43 | ▼-0.76 | ▼-0.73% |
| 24-08-26 | 104.19 | ▼-0.66 | ▼-0.63% |
| 24-08-23 | 104.86 | ▲2.24 | ▲2.18% |
| 24-08-22 | 102.62 | ▼-1.99 | ▼-1.9% |
| 24-08-21 | 104.61 | ▲0.62 | ▲0.6% |
| 24-08-20 | 103.99 | ▼-1.59 | ▼-1.51% |
| 24-08-19 | 105.58 | ▲0.33 | ▲0.31% |
| 24-08-16 | 105.24 | ▼-0.36 | ▼-0.34% |
| 24-08-15 | 105.60 | ▲3.01 | ▲2.93% |
| 24-08-14 | 102.59 | ▲0.85 | ▲0.84% |
| 24-08-13 | 101.74 | ▲1.75 | ▲1.75% |
| 24-08-12 | 99.99 | ▼-0.68 | ▼-0.68% |
| 24-08-09 | 100.67 | ▲0.49 | ▲0.49% |
| 24-08-08 | 100.18 | ▲3.88 | ▲4.03% |
| 24-08-07 | 96.30 | ▼-2.15 | ▼-2.18% |
| 24-08-06 | 98.45 | ▲1.66 | ▲1.71% |
| 24-08-05 | 96.80 | ▼-3.61 | ▼-3.6% |
| 24-08-02 | 100.40 | ▼-1.87 | ▼-1.83% |
| 24-08-01 | 102.27 | ▲0.01 | ▲0.01% |
| 24-07-31 | 102.27 | ▼-4.40 | ▼-4.13% |
| 24-07-30 | 106.66 | ▲4.06 | ▲3.96% |
| 24-07-29 | 102.61 | ▲0.06 | ▲0.06% |
| 24-07-26 | 102.54 | ▲1.85 | ▲1.84% |
| 24-07-25 | 100.69 | ▲0.93 | ▲0.93% |
| 24-07-24 | 99.76 | ▲1.17 | ▲1.19% |
| 24-07-23 | 98.59 | ▲3.29 | ▲3.45% |
| 24-07-22 | 95.31 | ▲0.54 | ▲0.57% |
| 24-07-19 | 94.77 | ▲1.05 | ▲1.12% |
| 24-07-18 | 93.72 | ▼-1.28 | ▼-1.35% |
| 24-07-17 | 95.00 | ▼-0.95 | ▼-0.99% |
| 24-07-16 | 95.95 | ▲6.72 | ▲7.53% |
| 24-07-15 | 89.23 | ▲0.33 | ▲0.37% |
| 24-07-12 | 88.90 | ▲1.47 | ▲1.68% |
| 24-07-11 | 87.43 | ▲2.27 | ▲2.67% |
| 24-07-10 | 85.17 | ▲1.71 | ▲2.05% |
| 24-07-09 | 83.46 | ▼-1.94 | ▼-2.27% |
| 24-07-08 | 85.40 | ▼-0.75 | ▼-0.87% |
| 24-07-05 | 86.15 | ▲0.99 | ▲1.16% |
| 24-07-03 | 85.17 | ▼-1.06 | ▼-1.23% |
| 24-07-02 | 86.22 | ▲2.19 | ▲2.61% |
| 24-07-01 | 84.03 | ▼-0.72 | ▼-0.85% |
| 24-06-28 | 84.76 | ▲0.95 | ▲1.13% |
| 24-06-27 | 83.81 | ▼-0.01 | ▼-0.01% |
| 24-06-26 | 83.82 | ▲0.07 | ▲0.08% |
| 24-06-25 | 83.75 | ▲1.03 | ▲1.25% |
| 24-06-24 | 82.72 | ▲1.17 | ▲1.43% |
| 24-06-21 | 81.55 | ▼-0.09 | ▼-0.11% |
| 24-06-20 | 81.64 | ▼-1.54 | ▼-1.85% |
| 24-06-18 | 83.18 | ▼-0.15 | ▼-0.18% |
| 24-06-17 | 83.33 | ▲1.58 | ▲1.93% |
| 24-06-14 | 81.75 | ▲0.70 | ▲0.86% |
| 24-06-13 | 81.05 | ▲0.79 | ▲0.98% |
| 24-06-12 | 80.27 | ▲1.87 | ▲2.39% |
| 24-06-11 | 78.40 | ▲0.85 | ▲1.1% |
| 24-06-10 | 77.54 | ▼-0.62 | ▼-0.79% |
| 24-06-07 | 78.17 | ▼-1.60 | ▼-2.01% |
| 24-06-06 | 79.77 | ▼-0.08 | ▼-0.1% |
| 24-06-05 | 79.85 | ▲0.02 | ▲0.03% |
| 24-06-04 | 79.83 | ▼-0.12 | ▼-0.15% |
| 24-06-03 | 79.95 | -0.00 | -0% |
| 24-05-31 | 79.95 | ▼-0.10 | ▼-0.12% |
| 24-05-30 | 80.05 | ▼-1.34 | ▼-1.65% |
| 24-05-29 | 81.39 | ▼-3.24 | ▼-3.83% |
| 24-05-28 | 84.63 | ▼-7.57 | ▼-8.21% |
| 24-05-24 | 92.20 | ▲0.30 | ▲0.33% |
| 24-05-23 | 91.90 | ▼-1.48 | ▼-1.59% |
| 24-05-22 | 93.37 | ▲1.21 | ▲1.31% |
| 24-05-21 | 92.17 | ▼-0.04 | ▼-0.04% |
| 24-05-20 | 92.20 | ▲1.66 | ▲1.83% |
| 24-05-17 | 90.55 | ▲0.46 | ▲0.51% |
| 24-05-16 | 90.08 | ▲0.14 | ▲0.16% |
| 24-05-15 | 89.94 | ▲2.35 | ▲2.68% |
| 24-05-14 | 87.59 | ▲0.79 | ▲0.91% |
| 24-05-13 | 86.80 | ▼-0.19 | ▼-0.22% |
| 24-05-10 | 86.99 | ▲0.65 | ▲0.75% |
| 24-05-09 | 86.34 | ▲1.76 | ▲2.08% |
| 24-05-08 | 84.59 | ▼-0.10 | ▼-0.12% |
| 24-05-07 | 84.68 | ▲2.25 | ▲2.73% |
| 24-05-06 | 82.43 | ▲1.60 | ▲1.98% |
| 24-05-03 | 80.83 | ▲0.31 | ▲0.38% |
| 24-05-02 | 80.52 | ▲0.31 | ▲0.39% |
| 24-05-01 | 80.21 | ▲0.59 | ▲0.74% |
| 24-04-30 | 79.62 | ▼-1.01 | ▼-1.25% |
| 24-04-29 | 80.63 | ▲1.08 | ▲1.36% |
| 24-04-26 | 79.55 | ▲0.17 | ▲0.21% |
| 24-04-25 | 79.37 | ▼-0.52 | ▼-0.65% |
| 24-04-24 | 79.89 | ▼-0.14 | ▼-0.17% |
| 24-04-23 | 80.03 | ▲1.67 | ▲2.13% |
| 24-04-22 | 78.35 | ▲0.23 | ▲0.29% |
| 24-04-19 | 78.12 | ▲1.59 | ▲2.08% |
| 24-04-18 | 76.53 | ▼-0.90 | ▼-1.16% |
| 24-04-17 | 77.43 | ▼-1.06 | ▼-1.35% |
| 24-04-16 | 78.50 | ▼-1.00 | ▼-1.26% |
| 24-04-15 | 79.50 | ▲0.64 | ▲0.81% |
| 24-04-12 | 78.86 | ▼-0.16 | ▼-0.2% |
| 24-04-11 | 79.02 | ▲1.23 | ▲1.58% |