[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
CSG Systems International : ( CSGS:US )
59.60USD ▲ 0.06 (0.1%)
2025-04-15
최근 1년 일별 시세
(2025-04-15 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-15 | 59.60 | ▲0.06 | ▲0.1% |
| 25-04-14 | 59.54 | ▲1.44 | ▲2.48% |
| 25-04-11 | 58.10 | ▼-0.28 | ▼-0.48% |
| 25-04-10 | 58.38 | ▼-1.85 | ▼-3.07% |
| 25-04-09 | 60.23 | ▲3.72 | ▲6.58% |
| 25-04-08 | 56.51 | ▼-1.36 | ▼-2.35% |
| 25-04-07 | 57.87 | ▲0.51 | ▲0.89% |
| 25-04-04 | 57.36 | ▼-1.69 | ▼-2.86% |
| 25-04-03 | 59.05 | ▼-2.10 | ▼-3.43% |
| 25-04-02 | 61.15 | ▲0.49 | ▲0.81% |
| 25-04-01 | 60.66 | ▲0.19 | ▲0.31% |
| 25-03-31 | 60.47 | ▲0.94 | ▲1.58% |
| 25-03-28 | 59.53 | ▼-1.32 | ▼-2.17% |
| 25-03-27 | 60.85 | ▼-0.81 | ▼-1.31% |
| 25-03-26 | 61.66 | ▲0.92 | ▲1.51% |
| 25-03-25 | 60.74 | ▼-0.40 | ▼-0.65% |
| 25-03-24 | 61.14 | ▲1.33 | ▲2.22% |
| 25-03-21 | 59.81 | ▼-0.48 | ▼-0.8% |
| 25-03-20 | 60.29 | ▲0.13 | ▲0.22% |
| 25-03-19 | 60.16 | ▼-0.65 | ▼-1.07% |
| 25-03-18 | 60.81 | ▼-0.34 | ▼-0.56% |
| 25-03-17 | 61.15 | ▲0.48 | ▲0.79% |
| 25-03-14 | 60.67 | ▲1.18 | ▲1.98% |
| 25-03-13 | 59.49 | ▼-1.30 | ▼-2.14% |
| 25-03-12 | 60.79 | ▲0.09 | ▲0.15% |
| 25-03-11 | 60.70 | ▼-1.34 | ▼-2.16% |
| 25-03-10 | 62.04 | ▼-2.07 | ▼-3.23% |
| 25-03-07 | 64.11 | ▲1.07 | ▲1.7% |
| 25-03-06 | 63.04 | ▼-1.02 | ▼-1.59% |
| 25-03-05 | 64.06 | ▲0.13 | ▲0.2% |
| 25-03-04 | 63.93 | ▼-0.39 | ▼-0.61% |
| 25-03-03 | 64.32 | ▲0.02 | ▲0.03% |
| 25-02-28 | 64.30 | ▲0.16 | ▲0.25% |
| 25-02-27 | 64.14 | ▼-1.41 | ▼-2.15% |
| 25-02-26 | 65.55 | ▼-1.18 | ▼-1.77% |
| 25-02-25 | 66.73 | ▲0.59 | ▲0.89% |
| 25-02-24 | 66.14 | ▲2.13 | ▲3.33% |
| 25-02-21 | 64.01 | ▼-0.28 | ▼-0.44% |
| 25-02-20 | 64.29 | ▲0.49 | ▲0.77% |
| 25-02-19 | 63.80 | ▲0.47 | ▲0.74% |
| 25-02-18 | 63.33 | ▼-0.82 | ▼-1.28% |
| 25-02-17 | 64.15 | -0.00 | -0% |
| 25-02-14 | 64.15 | ▲0.57 | ▲0.9% |
| 25-02-13 | 63.58 | ▲1.26 | ▲2.02% |
| 25-02-12 | 62.32 | ▼-0.78 | ▼-1.24% |
| 25-02-11 | 63.10 | ▼-0.39 | ▼-0.61% |
| 25-02-10 | 63.49 | ▼-0.90 | ▼-1.4% |
| 25-02-07 | 64.39 | ▼-0.67 | ▼-1.03% |
| 25-02-06 | 65.06 | ▲3.40 | ▲5.51% |
| 25-02-05 | 61.66 | ▲1.68 | ▲2.8% |
| 25-02-04 | 59.98 | ▲0.97 | ▲1.64% |
| 25-02-03 | 59.01 | ▲0.22 | ▲0.37% |
| 25-01-31 | 58.79 | ▲0.75 | ▲1.29% |
| 25-01-30 | 58.04 | ▼-0.25 | ▼-0.43% |
| 25-01-29 | 58.29 | ▲1.85 | ▲3.28% |
| 25-01-28 | 56.44 | ▲0.75 | ▲1.35% |
| 25-01-27 | 55.69 | ▲1.12 | ▲2.05% |
| 25-01-24 | 54.57 | ▼-0.41 | ▼-0.75% |
| 25-01-23 | 54.98 | ▲0.92 | ▲1.7% |
| 25-01-22 | 54.06 | ▲0.02 | ▲0.04% |
| 25-01-21 | 54.04 | ▲1.19 | ▲2.25% |
| 25-01-17 | 52.85 | ▲0.77 | ▲1.48% |
| 25-01-16 | 52.08 | ▲0.53 | ▲1.03% |
| 25-01-15 | 51.55 | ▲0.48 | ▲0.94% |
| 25-01-14 | 51.07 | ▲0.28 | ▲0.55% |
| 25-01-13 | 50.79 | ▲0.98 | ▲1.97% |
| 25-01-10 | 49.81 | ▼-0.69 | ▼-1.37% |
| 25-01-08 | 50.50 | ▲0.10 | ▲0.2% |
| 25-01-07 | 50.40 | ▼-0.84 | ▼-1.64% |
| 25-01-06 | 51.24 | ▼-0.11 | ▼-0.21% |
| 25-01-03 | 51.35 | ▲0.79 | ▲1.56% |
| 25-01-02 | 50.56 | ▼-0.55 | ▼-1.08% |
| 24-12-31 | 51.11 | ▲0.29 | ▲0.57% |
| 24-12-30 | 50.82 | ▼-0.41 | ▼-0.8% |
| 24-12-27 | 51.23 | ▼-0.61 | ▼-1.18% |
| 24-12-26 | 51.84 | ▲0.17 | ▲0.33% |
| 24-12-24 | 51.67 | ▲0.62 | ▲1.21% |
| 24-12-23 | 51.05 | ▼-0.17 | ▼-0.33% |
| 24-12-20 | 51.22 | ▼-0.23 | ▼-0.45% |
| 24-12-19 | 51.45 | ▲0.56 | ▲1.1% |
| 24-12-18 | 50.89 | ▼-2.68 | ▼-5% |
| 24-12-17 | 53.57 | ▼-0.47 | ▼-0.87% |
| 24-12-16 | 54.04 | ▲0.28 | ▲0.52% |
| 24-12-13 | 53.76 | ▼-0.82 | ▼-1.5% |
| 24-12-12 | 54.58 | ▲0.06 | ▲0.11% |
| 24-12-11 | 54.52 | ▲0.81 | ▲1.51% |
| 24-12-10 | 53.71 | ▲0.02 | ▲0.04% |
| 24-12-09 | 53.69 | ▼-0.57 | ▼-1.05% |
| 24-12-06 | 54.26 | ▼-0.56 | ▼-1.02% |
| 24-12-05 | 54.82 | ▼-0.13 | ▼-0.24% |
| 24-12-04 | 54.95 | ▲0.23 | ▲0.42% |
| 24-12-03 | 54.72 | ▼-0.99 | ▼-1.78% |
| 24-12-02 | 55.71 | ▲0.90 | ▲1.64% |
| 24-11-29 | 54.81 | ▲0.22 | ▲0.4% |
| 24-11-27 | 54.59 | ▼-0.23 | ▼-0.42% |
| 24-11-26 | 54.82 | ▼-0.40 | ▼-0.72% |
| 24-11-25 | 55.22 | ▼-0.29 | ▼-0.52% |
| 24-11-22 | 55.51 | ▲0.31 | ▲0.56% |
| 24-11-21 | 55.20 | ▲0.72 | ▲1.32% |
| 24-11-20 | 54.48 | ▲0.26 | ▲0.48% |
| 24-11-19 | 54.22 | ▲0.30 | ▲0.56% |
| 24-11-18 | 53.92 | ▼-0.56 | ▼-1.03% |
| 24-11-15 | 54.48 | -0.00 | -0% |
| 24-11-14 | 54.48 | ▼-0.81 | ▼-1.47% |
| 24-11-13 | 55.29 | ▼-0.64 | ▼-1.14% |
| 24-11-12 | 55.93 | ▼-0.30 | ▼-0.53% |
| 24-11-11 | 56.23 | ▲0.65 | ▲1.17% |
| 24-11-08 | 55.58 | ▼-0.35 | ▼-0.63% |
| 24-11-07 | 55.93 | ▲4.84 | ▲9.47% |
| 24-11-06 | 51.09 | ▲2.17 | ▲4.44% |
| 24-11-05 | 48.92 | ▲1.26 | ▲2.64% |
| 24-11-04 | 47.66 | ▲1.07 | ▲2.3% |
| 24-11-01 | 46.59 | ▼-0.02 | ▼-0.04% |
| 24-10-31 | 46.61 | ▼-0.68 | ▼-1.44% |
| 24-10-30 | 47.29 | ▼-0.33 | ▼-0.69% |
| 24-10-29 | 47.62 | ▲0.21 | ▲0.44% |
| 24-10-28 | 47.41 | ▲0.26 | ▲0.55% |
| 24-10-25 | 47.15 | ▼-0.97 | ▼-2.02% |
| 24-10-24 | 48.12 | ▲0.37 | ▲0.77% |
| 24-10-23 | 47.75 | ▼-0.50 | ▼-1.04% |
| 24-10-22 | 48.25 | ▲0.07 | ▲0.15% |
| 24-10-21 | 48.18 | ▼-0.55 | ▼-1.13% |
| 24-10-18 | 48.73 | ▼-0.34 | ▼-0.69% |
| 24-10-17 | 49.07 | ▼-0.06 | ▼-0.12% |
| 24-10-16 | 49.13 | ▲0.02 | ▲0.04% |
| 24-10-15 | 49.11 | ▲0.53 | ▲1.09% |
| 24-10-14 | 48.58 | ▲0.23 | ▲0.48% |
| 24-10-11 | 48.35 | ▲0.68 | ▲1.43% |
| 24-10-10 | 47.67 | ▼-1.04 | ▼-2.14% |
| 24-10-09 | 48.71 | ▲0.11 | ▲0.23% |
| 24-10-08 | 48.60 | ▲0.45 | ▲0.93% |
| 24-10-07 | 48.15 | ▼-0.11 | ▼-0.23% |
| 24-10-04 | 48.26 | ▲0.93 | ▲1.96% |
| 24-10-03 | 47.33 | ▼-0.22 | ▼-0.46% |
| 24-10-02 | 47.55 | ▼-0.79 | ▼-1.63% |
| 24-10-01 | 48.34 | ▼-0.31 | ▼-0.64% |
| 24-09-30 | 48.65 | ▲0.56 | ▲1.16% |
| 24-09-27 | 48.09 | ▲0.04 | ▲0.08% |
| 24-09-26 | 48.05 | ▲1.43 | ▲3.07% |
| 24-09-25 | 46.62 | ▼-0.59 | ▼-1.25% |
| 24-09-24 | 47.21 | ▲0.18 | ▲0.38% |
| 24-09-23 | 47.03 | ▼-0.57 | ▼-1.2% |
| 24-09-20 | 47.60 | ▼-0.82 | ▼-1.69% |
| 24-09-19 | 48.42 | ▲0.57 | ▲1.19% |
| 24-09-18 | 47.85 | ▼-0.46 | ▼-0.95% |
| 24-09-17 | 48.31 | ▲0.84 | ▲1.77% |
| 24-09-16 | 47.47 | ▲0.54 | ▲1.15% |
| 24-09-13 | 46.93 | ▲0.91 | ▲1.98% |
| 24-09-12 | 46.02 | ▲0.60 | ▲1.32% |
| 24-09-11 | 45.42 | ▼-0.30 | ▼-0.66% |
| 24-09-10 | 45.72 | ▼-0.10 | ▼-0.22% |
| 24-09-09 | 45.82 | ▼-0.85 | ▼-1.82% |
| 24-09-06 | 46.67 | ▼-0.22 | ▼-0.47% |
| 24-09-05 | 46.89 | ▼-0.31 | ▼-0.66% |
| 24-09-04 | 47.20 | ▼-0.69 | ▼-1.44% |
| 24-09-03 | 47.89 | ▼-0.63 | ▼-1.3% |
| 24-08-30 | 48.52 | ▲0.71 | ▲1.49% |
| 24-08-29 | 47.81 | ▲0.20 | ▲0.42% |
| 24-08-28 | 47.61 | ▼-0.08 | ▼-0.17% |
| 24-08-27 | 47.69 | ▲0.09 | ▲0.19% |
| 24-08-26 | 47.60 | ▲0.45 | ▲0.95% |
| 24-08-23 | 47.15 | ▲0.58 | ▲1.25% |
| 24-08-22 | 46.57 | ▲0.24 | ▲0.52% |
| 24-08-21 | 46.33 | ▼-1.01 | ▼-2.13% |
| 24-08-20 | 47.34 | ▲0.15 | ▲0.32% |
| 24-08-19 | 47.19 | ▲0.21 | ▲0.45% |
| 24-08-16 | 46.98 | ▼-0.28 | ▼-0.59% |
| 24-08-15 | 47.26 | ▲0.51 | ▲1.09% |
| 24-08-14 | 46.75 | -0.00 | -0% |
| 24-08-13 | 46.75 | ▲0.33 | ▲0.71% |
| 24-08-12 | 46.42 | ▼-0.45 | ▼-0.96% |
| 24-08-09 | 46.87 | ▼-0.05 | ▼-0.11% |
| 24-08-08 | 46.92 | ▲3.85 | ▲8.94% |
| 24-08-07 | 43.07 | ▼-0.54 | ▼-1.24% |
| 24-08-06 | 43.61 | ▲0.60 | ▲1.4% |
| 24-08-05 | 43.01 | ▼-2.04 | ▼-4.53% |
| 24-08-02 | 45.05 | ▼-0.55 | ▼-1.21% |
| 24-08-01 | 45.60 | ▼-1.24 | ▼-2.65% |
| 24-07-31 | 46.84 | ▲0.02 | ▲0.04% |
| 24-07-30 | 46.82 | ▲0.67 | ▲1.45% |
| 24-07-29 | 46.15 | ▲0.20 | ▲0.44% |
| 24-07-26 | 45.95 | ▲0.31 | ▲0.68% |
| 24-07-25 | 45.64 | ▲0.59 | ▲1.31% |
| 24-07-24 | 45.05 | ▲0.51 | ▲1.15% |
| 24-07-23 | 44.54 | ▲0.46 | ▲1.04% |
| 24-07-22 | 44.08 | ▲0.22 | ▲0.5% |
| 24-07-19 | 43.86 | ▲0.22 | ▲0.5% |
| 24-07-18 | 43.64 | ▼-0.80 | ▼-1.8% |
| 24-07-17 | 44.44 | ▲0.28 | ▲0.63% |
| 24-07-16 | 44.16 | ▲1.04 | ▲2.41% |
| 24-07-15 | 43.12 | ▲0.90 | ▲2.13% |
| 24-07-12 | 42.22 | ▲0.31 | ▲0.74% |
| 24-07-11 | 41.91 | ▲1.73 | ▲4.31% |
| 24-07-10 | 40.18 | ▲0.10 | ▲0.25% |
| 24-07-09 | 40.08 | ▼-0.41 | ▼-1.01% |
| 24-07-08 | 40.49 | ▲0.22 | ▲0.55% |
| 24-07-05 | 40.27 | ▼-0.03 | ▼-0.07% |
| 24-07-03 | 40.30 | ▼-0.13 | ▼-0.32% |
| 24-07-02 | 40.43 | ▼-0.06 | ▼-0.15% |
| 24-07-01 | 40.49 | ▼-0.68 | ▼-1.65% |
| 24-06-28 | 41.17 | ▲0.17 | ▲0.41% |
| 24-06-27 | 41.00 | ▼-0.08 | ▼-0.19% |
| 24-06-26 | 41.08 | ▲0.07 | ▲0.17% |
| 24-06-25 | 41.01 | ▲0.14 | ▲0.34% |
| 24-06-24 | 40.87 | ▼-0.54 | ▼-1.3% |
| 24-06-21 | 41.41 | ▲0.07 | ▲0.17% |
| 24-06-20 | 41.34 | ▲1.45 | ▲3.63% |
| 24-06-18 | 39.89 | ▼-0.22 | ▼-0.55% |
| 24-06-17 | 40.11 | ▼-0.37 | ▼-0.91% |
| 24-06-14 | 40.48 | ▼-0.22 | ▼-0.54% |
| 24-06-13 | 40.70 | ▼-0.27 | ▼-0.66% |
| 24-06-12 | 40.97 | ▲0.35 | ▲0.86% |
| 24-06-11 | 40.62 | ▲0.56 | ▲1.4% |
| 24-06-10 | 40.06 | ▼-0.74 | ▼-1.81% |
| 24-06-07 | 40.80 | ▼-0.02 | ▼-0.05% |
| 24-06-06 | 40.82 | ▼-0.19 | ▼-0.46% |
| 24-06-05 | 41.01 | ▼-0.21 | ▼-0.51% |
| 24-06-04 | 41.22 | ▼-1.09 | ▼-2.58% |
| 24-06-03 | 42.31 | ▼-0.84 | ▼-1.95% |
| 24-05-31 | 43.15 | ▲0.29 | ▲0.68% |
| 24-05-30 | 42.86 | ▲0.16 | ▲0.37% |
| 24-05-29 | 42.70 | ▲0.01 | ▲0.02% |
| 24-05-28 | 42.69 | ▲0.47 | ▲1.11% |
| 24-05-24 | 42.22 | ▲0.14 | ▲0.33% |
| 24-05-23 | 42.08 | ▼-0.13 | ▼-0.31% |
| 24-05-22 | 42.21 | ▲0.14 | ▲0.33% |
| 24-05-21 | 42.07 | ▼-0.70 | ▼-1.64% |
| 24-05-20 | 42.77 | ▼-0.01 | ▼-0.02% |
| 24-05-17 | 42.78 | ▼-0.44 | ▼-1.02% |
| 24-05-16 | 43.22 | ▼-0.34 | ▼-0.78% |
| 24-05-15 | 43.56 | ▲0.36 | ▲0.83% |
| 24-05-14 | 43.20 | ▼-0.05 | ▼-0.12% |
| 24-05-13 | 43.25 | ▲1.22 | ▲2.9% |
| 24-05-10 | 42.03 | ▼-1.52 | ▼-3.49% |
| 24-05-09 | 43.55 | ▲1.98 | ▲4.76% |
| 24-05-08 | 41.57 | ▼-0.36 | ▼-0.86% |
| 24-05-07 | 41.93 | ▼-0.96 | ▼-2.24% |
| 24-05-06 | 42.89 | ▲1.17 | ▲2.8% |
| 24-05-03 | 41.72 | ▼-0.32 | ▼-0.76% |
| 24-05-02 | 42.04 | ▼-3.78 | ▼-8.25% |
| 24-05-01 | 45.82 | ▼-1.42 | ▼-3.01% |
| 24-04-30 | 47.24 | ▼-1.10 | ▼-2.28% |
| 24-04-29 | 48.34 | ▲0.28 | ▲0.58% |
| 24-04-26 | 48.06 | ▼-0.13 | ▼-0.27% |
| 24-04-25 | 48.19 | ▼-1.64 | ▼-3.29% |
| 24-04-24 | 49.83 | ▲0.28 | ▲0.57% |
| 24-04-23 | 49.55 | ▲0.32 | ▲0.65% |
| 24-04-22 | 49.23 | ▲0.33 | ▲0.67% |
| 24-04-19 | 48.90 | ▲0.50 | ▲1.03% |
| 24-04-18 | 48.40 | ▲0.40 | ▲0.83% |
| 24-04-17 | 48.00 | ▲0.23 | ▲0.48% |
| 24-04-16 | 47.77 | ▲0.23 | ▲0.48% |