[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
CrowdStrike Holdings : ( CRWD:US )
368.74USD ▼ -9.33 (-2.47%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 368.74 | ▼-9.33 | ▼-2.47% |
| 25-04-09 | 378.07 | ▲52.74 | ▲16.21% |
| 25-04-08 | 325.34 | ▲3.72 | ▲1.16% |
| 25-04-04 | 321.61 | ▼-25.88 | ▼-7.45% |
| 25-04-03 | 347.49 | ▼-24.19 | ▼-6.51% |
| 25-04-02 | 371.68 | ▲9.38 | ▲2.59% |
| 25-04-01 | 362.30 | ▲10.05 | ▲2.85% |
| 25-03-31 | 352.26 | ▼-5.01 | ▼-1.4% |
| 25-03-28 | 357.27 | ▼-9.95 | ▼-2.71% |
| 25-03-27 | 367.22 | ▼-4.32 | ▼-1.16% |
| 25-03-26 | 371.54 | ▼-13.58 | ▼-3.53% |
| 25-03-25 | 385.12 | ▲12.39 | ▲3.32% |
| 25-03-24 | 372.73 | ▲10.16 | ▲2.8% |
| 25-03-21 | 362.57 | ▼-6.66 | ▼-1.8% |
| 25-03-20 | 369.23 | ▼-6.31 | ▼-1.68% |
| 25-03-19 | 375.54 | ▲12.11 | ▲3.33% |
| 25-03-18 | 363.43 | ▼-1.57 | ▼-0.43% |
| 25-03-17 | 364.99 | ▲11.29 | ▲3.19% |
| 25-03-14 | 353.70 | ▲21.17 | ▲6.37% |
| 25-03-13 | 332.53 | ▼-14.36 | ▼-4.14% |
| 25-03-12 | 346.89 | ▲16.55 | ▲5.01% |
| 25-03-11 | 330.34 | ▲21.50 | ▲6.96% |
| 25-03-10 | 308.84 | ▼-24.87 | ▼-7.45% |
| 25-03-07 | 333.71 | ▼-13.92 | ▼-4% |
| 25-03-06 | 347.63 | ▼-17.95 | ▼-4.91% |
| 25-03-05 | 365.58 | ▼-24.56 | ▼-6.3% |
| 25-03-04 | 390.14 | ▲7.33 | ▲1.91% |
| 25-03-03 | 382.81 | ▼-6.86 | ▼-1.76% |
| 25-02-28 | 389.67 | ▲9.30 | ▲2.44% |
| 25-02-27 | 380.37 | ▼-13.76 | ▼-3.49% |
| 25-02-26 | 394.13 | ▲14.64 | ▲3.86% |
| 25-02-25 | 379.49 | ▼-26.97 | ▼-6.64% |
| 25-02-21 | 406.46 | ▼-29.76 | ▼-6.82% |
| 25-02-20 | 436.22 | ▼-13.92 | ▼-3.09% |
| 25-02-19 | 450.14 | ▼-5.26 | ▼-1.16% |
| 25-02-18 | 455.41 | ▲3.49 | ▲0.77% |
| 25-02-14 | 451.91 | ▼-2.10 | ▼-0.46% |
| 25-02-13 | 454.01 | ▲19.26 | ▲4.43% |
| 25-02-12 | 434.75 | ▲3.43 | ▲0.8% |
| 25-02-11 | 431.32 | ▲2.72 | ▲0.63% |
| 25-02-10 | 428.60 | ▲6.73 | ▲1.6% |
| 25-02-07 | 421.87 | ▲1.31 | ▲0.31% |
| 25-02-06 | 420.56 | ▲3.42 | ▲0.82% |
| 25-02-05 | 417.14 | ▲9.43 | ▲2.31% |
| 25-02-04 | 407.71 | ▲10.05 | ▲2.53% |
| 25-02-03 | 397.66 | ▼-0.95 | ▼-0.24% |
| 25-01-31 | 398.61 | ▲1.41 | ▲0.35% |
| 25-01-30 | 397.20 | ▼-0.01 | ▼-0% |
| 25-01-29 | 397.21 | ▼-11.49 | ▼-2.81% |
| 25-01-28 | 408.70 | ▲34.97 | ▲9.36% |
| 25-01-27 | 373.73 | ▼-1.12 | ▼-0.3% |
| 25-01-24 | 374.85 | ▼-2.65 | ▼-0.7% |
| 25-01-23 | 377.50 | ▼-0.49 | ▼-0.13% |
| 25-01-22 | 377.99 | ▲11.99 | ▲3.28% |
| 25-01-21 | 366.00 | ▲9.40 | ▲2.64% |
| 25-01-17 | 356.60 | ▼-6.79 | ▼-1.87% |
| 25-01-16 | 363.39 | ▲1.35 | ▲0.37% |
| 25-01-15 | 362.04 | ▲14.20 | ▲4.08% |
| 25-01-14 | 347.84 | ▲6.23 | ▲1.82% |
| 25-01-13 | 341.61 | ▼-7.10 | ▼-2.04% |
| 25-01-10 | 348.71 | ▼-10.13 | ▼-2.82% |
| 25-01-08 | 358.84 | ▼-1.09 | ▼-0.3% |
| 25-01-07 | 359.93 | ▼-6.51 | ▼-1.78% |
| 25-01-06 | 366.44 | ▲11.16 | ▲3.14% |
| 25-01-03 | 355.28 | ▲7.98 | ▲2.3% |
| 25-01-02 | 347.30 | ▲5.12 | ▲1.5% |
| 24-12-31 | 342.18 | ▼-6.93 | ▼-1.99% |
| 24-12-30 | 349.11 | ▼-6.09 | ▼-1.71% |
| 24-12-27 | 355.20 | ▼-10.02 | ▼-2.74% |
| 24-12-26 | 365.22 | ▼-0.57 | ▼-0.16% |
| 24-12-24 | 365.79 | ▲4.42 | ▲1.22% |
| 24-12-23 | 361.37 | ▼-0.92 | ▼-0.25% |
| 24-12-20 | 362.29 | ▲11.41 | ▲3.25% |
| 24-12-19 | 350.88 | ▲1.56 | ▲0.45% |
| 24-12-18 | 349.32 | ▼-27.19 | ▼-7.22% |
| 24-12-17 | 376.51 | ▼-11.82 | ▼-3.04% |
| 24-12-16 | 388.33 | ▲20.61 | ▲5.6% |
| 24-12-13 | 367.72 | ▲1.96 | ▲0.54% |
| 24-12-12 | 365.76 | ▲3.08 | ▲0.85% |
| 24-12-11 | 362.68 | ▲16.10 | ▲4.65% |
| 24-12-10 | 346.58 | ▼-7.10 | ▼-2.01% |
| 24-12-09 | 353.68 | ▼-11.94 | ▼-3.27% |
| 24-12-06 | 365.62 | ▲0.78 | ▲0.21% |
| 24-12-05 | 364.84 | ▲0.57 | ▲0.16% |
| 24-12-04 | 364.27 | ▲14.41 | ▲4.12% |
| 24-12-03 | 349.86 | ▲3.21 | ▲0.93% |
| 24-12-02 | 346.66 | ▲0.68 | ▲0.2% |
| 24-11-29 | 345.97 | ▼-1.30 | ▼-0.37% |
| 24-11-27 | 347.27 | ▼-17.42 | ▼-4.78% |
| 24-11-26 | 364.69 | ▲0.80 | ▲0.22% |
| 24-11-25 | 363.90 | ▼-8.43 | ▼-2.26% |
| 24-11-22 | 372.32 | ▲14.87 | ▲4.16% |
| 24-11-21 | 357.45 | ▲7.35 | ▲2.1% |
| 24-11-20 | 350.10 | ▼-3.47 | ▼-0.98% |
| 24-11-19 | 353.57 | ▲10.47 | ▲3.05% |
| 24-11-18 | 343.10 | ▲6.05 | ▲1.79% |
| 24-11-15 | 337.05 | ▼-7.38 | ▼-2.14% |
| 24-11-14 | 344.43 | ▼-3.60 | ▼-1.03% |
| 24-11-13 | 348.03 | ▲4.38 | ▲1.27% |
| 24-11-12 | 343.65 | ▲1.27 | ▲0.37% |
| 24-11-11 | 342.38 | ▲12.24 | ▲3.71% |
| 24-11-08 | 330.14 | ▼-0.40 | ▼-0.12% |
| 24-11-07 | 330.54 | ▲10.62 | ▲3.32% |
| 24-11-06 | 319.92 | ▲12.32 | ▲4.01% |
| 24-11-05 | 307.60 | ▲8.80 | ▲2.95% |
| 24-11-04 | 298.80 | ▼-4.32 | ▼-1.43% |
| 24-11-01 | 303.12 | ▲6.14 | ▲2.07% |
| 24-10-31 | 296.98 | ▼-10.27 | ▼-3.34% |
| 24-10-30 | 307.25 | ▼-3.65 | ▼-1.17% |
| 24-10-29 | 310.90 | ▲9.52 | ▲3.16% |
| 24-10-28 | 301.38 | ▲0.73 | ▲0.24% |
| 24-10-25 | 300.66 | ▼-3.98 | ▼-1.31% |
| 24-10-24 | 304.63 | ▲5.49 | ▲1.84% |
| 24-10-23 | 299.14 | ▼-9.10 | ▼-2.95% |
| 24-10-22 | 308.24 | ▼-1.30 | ▼-0.42% |
| 24-10-21 | 309.54 | ▼-0.44 | ▼-0.14% |
| 24-10-18 | 309.98 | ▼-0.76 | ▼-0.24% |
| 24-10-17 | 310.74 | ▲4.57 | ▲1.49% |
| 24-10-16 | 306.17 | ▲3.68 | ▲1.22% |
| 24-10-15 | 302.49 | ▼-8.17 | ▼-2.63% |
| 24-10-14 | 310.66 | ▼-9.65 | ▼-3.01% |
| 24-10-11 | 320.31 | ▲5.16 | ▲1.64% |
| 24-10-10 | 315.15 | ▲16.82 | ▲5.64% |
| 24-10-09 | 298.33 | ▲4.95 | ▲1.69% |
| 24-10-08 | 293.38 | ▲6.57 | ▲2.29% |
| 24-10-07 | 286.81 | ▼-5.56 | ▼-1.9% |
| 24-10-04 | 292.37 | ▲8.50 | ▲2.99% |
| 24-10-03 | 283.87 | ▲3.50 | ▲1.25% |
| 24-10-02 | 280.37 | ▲5.26 | ▲1.91% |
| 24-10-01 | 275.11 | ▼-5.42 | ▼-1.93% |
| 24-09-30 | 280.53 | ▼-5.27 | ▼-1.84% |
| 24-09-27 | 285.80 | ▲4.12 | ▲1.46% |
| 24-09-26 | 281.68 | ▼-4.80 | ▼-1.68% |
| 24-09-25 | 286.48 | ▼-1.83 | ▼-0.63% |
| 24-09-24 | 288.31 | ▼-5.08 | ▼-1.73% |
| 24-09-23 | 293.39 | ▼-6.38 | ▼-2.13% |
| 24-09-20 | 299.78 | ▲22.34 | ▲8.05% |
| 24-09-19 | 277.44 | ▲10.26 | ▲3.84% |
| 24-09-18 | 267.18 | ▼-1.45 | ▼-0.54% |
| 24-09-17 | 268.64 | ▲0.62 | ▲0.23% |
| 24-09-16 | 268.02 | ▲8.87 | ▲3.42% |
| 24-09-13 | 259.15 | ▲2.15 | ▲0.84% |
| 24-09-12 | 257.00 | ▲3.10 | ▲1.22% |
| 24-09-11 | 253.90 | ▲6.01 | ▲2.42% |
| 24-09-10 | 247.89 | ▲1.31 | ▲0.53% |
| 24-09-09 | 246.58 | ▲0.25 | ▲0.1% |
| 24-09-06 | 246.34 | ▼-10.09 | ▼-3.93% |
| 24-09-05 | 256.42 | ▼-2.98 | ▼-1.15% |
| 24-09-04 | 259.40 | ▼-7.28 | ▼-2.73% |
| 24-09-03 | 266.68 | ▼-10.77 | ▼-3.88% |
| 24-08-30 | 277.45 | ▲5.64 | ▲2.08% |
| 24-08-29 | 271.81 | ▲7.76 | ▲2.94% |
| 24-08-28 | 264.05 | ▼-5.95 | ▼-2.2% |
| 24-08-27 | 270.00 | ▲4.19 | ▲1.58% |
| 24-08-26 | 265.81 | ▼-5.73 | ▼-2.11% |
| 24-08-23 | 271.54 | ▲3.88 | ▲1.45% |
| 24-08-22 | 267.66 | ▼-5.52 | ▼-2.02% |
| 24-08-21 | 273.18 | ▲6.59 | ▲2.47% |
| 24-08-20 | 266.59 | ▼-0.28 | ▼-0.1% |
| 24-08-19 | 266.87 | ▲4.48 | ▲1.71% |
| 24-08-16 | 262.39 | ▲1.91 | ▲0.73% |
| 24-08-15 | 260.48 | ▲4.03 | ▲1.57% |
| 24-08-14 | 256.45 | ▲8.24 | ▲3.32% |
| 24-08-13 | 248.21 | ▲9.19 | ▲3.84% |
| 24-08-12 | 239.02 | ▼-2.13 | ▼-0.88% |
| 24-08-09 | 241.15 | ▲0.12 | ▲0.05% |
| 24-08-08 | 241.03 | ▲10.73 | ▲4.66% |
| 24-08-07 | 230.31 | ▼-1.47 | ▼-0.63% |
| 24-08-06 | 231.78 | ▲9.80 | ▲4.41% |
| 24-08-05 | 221.98 | ▲4.22 | ▲1.94% |
| 24-08-02 | 217.76 | ▼-6.37 | ▼-2.84% |
| 24-08-01 | 224.13 | ▼-7.82 | ▼-3.37% |
| 24-07-31 | 231.95 | ▼-2.18 | ▼-0.93% |
| 24-07-30 | 234.13 | ▼-24.77 | ▼-9.57% |
| 24-07-29 | 258.90 | ▲2.85 | ▲1.11% |
| 24-07-26 | 256.05 | ▲1.65 | ▲0.65% |
| 24-07-25 | 254.40 | ▼-3.87 | ▼-1.5% |
| 24-07-24 | 258.27 | ▼-10.60 | ▼-3.94% |
| 24-07-23 | 268.87 | ▲4.95 | ▲1.88% |
| 24-07-22 | 263.92 | ▼-41.05 | ▼-13.46% |
| 24-07-19 | 304.96 | ▼-38.26 | ▼-11.15% |
| 24-07-18 | 343.23 | ▼-11.57 | ▼-3.26% |
| 24-07-17 | 354.79 | ▼-14.40 | ▼-3.9% |
| 24-07-16 | 369.19 | ▼-7.78 | ▼-2.06% |
| 24-07-15 | 376.97 | ▲5.67 | ▲1.53% |
| 24-07-12 | 371.30 | ▲0.68 | ▲0.18% |
| 24-07-11 | 370.62 | ▼-4.01 | ▼-1.07% |
| 24-07-10 | 374.63 | ▼-11.20 | ▼-2.9% |
| 24-07-09 | 385.83 | ▼-4.84 | ▼-1.24% |
| 24-07-08 | 390.67 | ▲1.03 | ▲0.26% |
| 24-07-05 | 389.65 | ▲2.46 | ▲0.64% |
| 24-07-03 | 387.18 | ▲2.25 | ▲0.58% |
| 24-07-02 | 384.93 | ▼-7.51 | ▼-1.91% |
| 24-07-01 | 392.44 | ▲9.26 | ▲2.42% |
| 24-06-28 | 383.19 | ▼-3.68 | ▼-0.95% |
| 24-06-27 | 386.87 | ▲6.49 | ▲1.71% |
| 24-06-26 | 380.38 | ▼-6.46 | ▼-1.67% |
| 24-06-25 | 386.84 | ▲8.70 | ▲2.3% |
| 24-06-24 | 378.14 | ▼-2.38 | ▼-0.63% |
| 24-06-21 | 380.52 | ▼-1.86 | ▼-0.49% |
| 24-06-20 | 382.38 | ▼-7.27 | ▼-1.87% |
| 24-06-18 | 389.65 | ▼-1.19 | ▼-0.3% |
| 24-06-17 | 390.84 | ▲5.20 | ▲1.35% |
| 24-06-14 | 385.64 | ▲2.05 | ▲0.53% |
| 24-06-13 | 383.59 | ▼-3.93 | ▼-1.01% |
| 24-06-12 | 387.52 | ▲2.78 | ▲0.72% |
| 24-06-11 | 384.74 | ▲10.54 | ▲2.82% |
| 24-06-10 | 374.20 | ▲24.74 | ▲7.08% |
| 24-06-07 | 349.46 | ▲9.14 | ▲2.69% |
| 24-06-06 | 340.32 | ▼-1.79 | ▼-0.52% |
| 24-06-05 | 342.11 | ▲36.71 | ▲12.02% |
| 24-06-04 | 305.40 | ▼-3.24 | ▼-1.05% |
| 24-06-03 | 308.64 | ▼-4.85 | ▼-1.55% |
| 24-05-31 | 313.49 | ▼-2.36 | ▼-0.75% |
| 24-05-30 | 315.85 | ▼-33.75 | ▼-9.65% |
| 24-05-29 | 349.60 | ▲3.05 | ▲0.88% |
| 24-05-28 | 346.55 | ▼-4.94 | ▼-1.41% |
| 24-05-24 | 351.50 | ▲9.12 | ▲2.66% |
| 24-05-23 | 342.38 | ▼-2.96 | ▼-0.86% |
| 24-05-22 | 345.34 | ▼-3.87 | ▼-1.11% |
| 24-05-21 | 349.21 | ▲0.44 | ▲0.13% |
| 24-05-20 | 348.77 | ▲2.84 | ▲0.82% |
| 24-05-17 | 345.93 | ▲6.67 | ▲1.97% |
| 24-05-16 | 339.26 | ▼-3.84 | ▼-1.12% |
| 24-05-15 | 343.10 | ▲13.27 | ▲4.02% |
| 24-05-14 | 329.83 | ▲10.90 | ▲3.42% |
| 24-05-13 | 318.93 | ▼-1.82 | ▼-0.57% |
| 24-05-10 | 320.75 | ▲2.77 | ▲0.87% |
| 24-05-09 | 317.98 | ▲3.89 | ▲1.24% |
| 24-05-08 | 314.09 | ▲1.55 | ▲0.5% |
| 24-05-07 | 312.54 | ▼-5.08 | ▼-1.6% |
| 24-05-06 | 317.63 | ▲8.01 | ▲2.59% |
| 24-05-03 | 309.62 | ▲12.99 | ▲4.38% |
| 24-05-01 | 296.63 | ▲3.90 | ▲1.33% |
| 24-04-30 | 292.73 | ▼-11.36 | ▼-3.74% |
| 24-04-29 | 304.09 | ▼-0.04 | ▼-0.01% |
| 24-04-26 | 304.13 | ▲6.15 | ▲2.06% |
| 24-04-25 | 297.98 | ▲0.33 | ▲0.11% |
| 24-04-24 | 297.65 | ▼-1.79 | ▼-0.6% |
| 24-04-23 | 299.44 | ▲10.32 | ▲3.57% |
| 24-04-22 | 289.12 | ▲6.89 | ▲2.44% |
| 24-04-19 | 282.23 | ▼-11.73 | ▼-3.99% |
| 24-04-18 | 293.96 | ▲0.13 | ▲0.04% |
| 24-04-17 | 293.83 | ▼-5.15 | ▼-1.72% |
| 24-04-16 | 298.98 | ▼-0.52 | ▼-0.17% |
| 24-04-15 | 299.50 | ▼-9.30 | ▼-3.01% |
| 24-04-12 | 308.80 | ▼-8.77 | ▼-2.76% |