[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Commvault Systems : ( CVLT:US )
153.42USD ▲ 0.93 (0.61%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 153.42 | ▲0.93 | ▲0.61% |
| 25-04-11 | 152.49 | ▲1.10 | ▲0.73% |
| 25-04-10 | 151.39 | ▼-6.33 | ▼-4.01% |
| 25-04-09 | 157.72 | ▲17.21 | ▲12.25% |
| 25-04-08 | 140.51 | ▼-1.57 | ▼-1.11% |
| 25-04-07 | 142.08 | ▲2.73 | ▲1.96% |
| 25-04-04 | 139.35 | ▼-13.54 | ▼-8.86% |
| 25-04-03 | 152.89 | ▼-13.50 | ▼-8.11% |
| 25-04-02 | 166.39 | ▲3.45 | ▲2.12% |
| 25-04-01 | 162.94 | ▲5.18 | ▲3.28% |
| 25-03-31 | 157.76 | ▼-4.22 | ▼-2.61% |
| 25-03-28 | 161.98 | ▼-3.30 | ▼-2% |
| 25-03-27 | 165.28 | ▲0.04 | ▲0.02% |
| 25-03-26 | 165.24 | ▼-8.75 | ▼-5.03% |
| 25-03-25 | 173.99 | ▲4.82 | ▲2.85% |
| 25-03-24 | 169.17 | ▲7.65 | ▲4.74% |
| 25-03-21 | 161.52 | ▼-0.69 | ▼-0.43% |
| 25-03-20 | 162.21 | ▼-3.18 | ▼-1.92% |
| 25-03-19 | 165.39 | ▲4.30 | ▲2.67% |
| 25-03-18 | 161.09 | ▲0.53 | ▲0.33% |
| 25-03-17 | 160.56 | ▲1.39 | ▲0.87% |
| 25-03-14 | 159.17 | ▲10.86 | ▲7.32% |
| 25-03-13 | 148.31 | ▼-5.12 | ▼-3.34% |
| 25-03-12 | 153.43 | ▲1.48 | ▲0.97% |
| 25-03-11 | 151.95 | ▲3.47 | ▲2.34% |
| 25-03-10 | 148.48 | ▼-5.78 | ▼-3.75% |
| 25-03-07 | 154.26 | ▼-3.67 | ▼-2.32% |
| 25-03-06 | 157.93 | ▼-9.99 | ▼-5.95% |
| 25-03-05 | 167.92 | ▲2.98 | ▲1.81% |
| 25-03-04 | 164.94 | ▲0.73 | ▲0.44% |
| 25-03-03 | 164.21 | ▼-6.35 | ▼-3.72% |
| 25-02-28 | 170.56 | ▲1.93 | ▲1.14% |
| 25-02-27 | 168.63 | ▼-3.22 | ▼-1.87% |
| 25-02-26 | 171.85 | ▲2.81 | ▲1.66% |
| 25-02-25 | 169.04 | ▼-0.77 | ▼-0.45% |
| 25-02-24 | 169.81 | ▼-0.80 | ▼-0.47% |
| 25-02-21 | 170.61 | ▼-14.27 | ▼-7.72% |
| 25-02-20 | 184.88 | ▼-1.14 | ▼-0.61% |
| 25-02-19 | 186.02 | ▼-1.88 | ▼-1% |
| 25-02-18 | 187.90 | ▲2.99 | ▲1.62% |
| 25-02-14 | 184.91 | ▲1.36 | ▲0.74% |
| 25-02-13 | 183.55 | ▲5.00 | ▲2.8% |
| 25-02-12 | 178.55 | ▲0.01 | ▲0.01% |
| 25-02-11 | 178.54 | ▼-0.77 | ▼-0.43% |
| 25-02-10 | 179.31 | ▲3.49 | ▲1.98% |
| 25-02-07 | 175.82 | ▲3.28 | ▲1.9% |
| 25-02-06 | 172.54 | ▲1.53 | ▲0.89% |
| 25-02-05 | 171.01 | ▲3.73 | ▲2.23% |
| 25-02-04 | 167.28 | ▲7.97 | ▲5% |
| 25-02-03 | 159.31 | ▲0.05 | ▲0.03% |
| 25-01-31 | 159.26 | ▲1.36 | ▲0.86% |
| 25-01-30 | 157.90 | ▲11.08 | ▲7.55% |
| 25-01-29 | 146.82 | ▼-13.23 | ▼-8.27% |
| 25-01-28 | 160.05 | ▲1.75 | ▲1.11% |
| 25-01-27 | 158.30 | ▼-1.58 | ▼-0.99% |
| 25-01-24 | 159.88 | ▼-1.06 | ▼-0.66% |
| 25-01-23 | 160.94 | ▼-1.86 | ▼-1.14% |
| 25-01-22 | 162.80 | ▼-1.21 | ▼-0.74% |
| 25-01-21 | 164.01 | ▲2.73 | ▲1.69% |
| 25-01-17 | 161.28 | ▼-0.43 | ▼-0.27% |
| 25-01-16 | 161.71 | ▲0.29 | ▲0.18% |
| 25-01-15 | 161.42 | ▲0.96 | ▲0.6% |
| 25-01-14 | 160.46 | ▲4.35 | ▲2.79% |
| 25-01-13 | 156.11 | ▲2.13 | ▲1.38% |
| 25-01-10 | 153.98 | ▼-3.82 | ▼-2.42% |
| 25-01-08 | 157.80 | ▲4.75 | ▲3.1% |
| 25-01-07 | 153.05 | ▼-7.63 | ▼-4.75% |
| 25-01-06 | 160.68 | ▲2.12 | ▲1.34% |
| 25-01-03 | 158.56 | ▲6.45 | ▲4.24% |
| 25-01-02 | 152.11 | ▲1.20 | ▲0.8% |
| 24-12-31 | 150.91 | ▼-0.28 | ▼-0.19% |
| 24-12-30 | 151.19 | ▼-2.55 | ▼-1.66% |
| 24-12-27 | 153.74 | ▼-3.83 | ▼-2.43% |
| 24-12-26 | 157.57 | ▼-0.14 | ▼-0.09% |
| 24-12-24 | 157.71 | ▲1.44 | ▲0.92% |
| 24-12-23 | 156.27 | ▼-2.46 | ▼-1.55% |
| 24-12-20 | 158.73 | ▲0.49 | ▲0.31% |
| 24-12-19 | 158.24 | ▼-0.46 | ▼-0.29% |
| 24-12-18 | 158.70 | ▼-7.74 | ▼-4.65% |
| 24-12-17 | 166.44 | ▼-4.40 | ▼-2.58% |
| 24-12-16 | 170.84 | ▲2.15 | ▲1.27% |
| 24-12-13 | 168.69 | ▼-4.45 | ▼-2.57% |
| 24-12-12 | 173.14 | ▲0.04 | ▲0.02% |
| 24-12-11 | 173.10 | ▼-0.02 | ▼-0.01% |
| 24-12-10 | 173.12 | ▲0.91 | ▲0.53% |
| 24-12-09 | 172.21 | ▼-3.54 | ▼-2.01% |
| 24-12-06 | 175.75 | ▲3.51 | ▲2.04% |
| 24-12-05 | 172.24 | ▼-2.51 | ▼-1.44% |
| 24-12-04 | 174.75 | ▲4.36 | ▲2.56% |
| 24-12-03 | 170.39 | ▼-0.46 | ▼-0.27% |
| 24-12-02 | 170.85 | ▼-0.74 | ▼-0.43% |
| 24-11-29 | 171.59 | ▼-0.04 | ▼-0.02% |
| 24-11-27 | 171.63 | ▼-5.97 | ▼-3.36% |
| 24-11-26 | 177.60 | ▲2.00 | ▲1.14% |
| 24-11-25 | 175.60 | ▲1.00 | ▲0.57% |
| 24-11-22 | 174.60 | ▲3.91 | ▲2.29% |
| 24-11-21 | 170.69 | ▼-0.27 | ▼-0.16% |
| 24-11-20 | 170.96 | ▲2.31 | ▲1.37% |
| 24-11-19 | 168.65 | ▲2.53 | ▲1.52% |
| 24-11-18 | 166.12 | ▼-2.41 | ▼-1.43% |
| 24-11-15 | 168.53 | ▼-2.50 | ▼-1.46% |
| 24-11-14 | 171.03 | ▼-5.54 | ▼-3.14% |
| 24-11-13 | 176.57 | ▲6.89 | ▲4.06% |
| 24-11-12 | 169.68 | ▼-3.43 | ▼-1.98% |
| 24-11-11 | 173.11 | ▲1.54 | ▲0.9% |
| 24-11-08 | 171.57 | ▼-0.05 | ▼-0.03% |
| 24-11-07 | 171.62 | ▼-0.22 | ▼-0.13% |
| 24-11-06 | 171.84 | ▲12.43 | ▲7.8% |
| 24-11-05 | 159.41 | ▲2.12 | ▲1.35% |
| 24-11-04 | 157.29 | ▲1.60 | ▲1.03% |
| 24-11-01 | 155.69 | ▼-0.50 | ▼-0.32% |
| 24-10-31 | 156.19 | ▼-6.06 | ▼-3.73% |
| 24-10-30 | 162.25 | ▼-7.54 | ▼-4.44% |
| 24-10-29 | 169.79 | ▲32.82 | ▲23.96% |
| 24-10-28 | 136.97 | ▲2.75 | ▲2.05% |
| 24-10-25 | 134.22 | ▲1.08 | ▲0.81% |
| 24-10-24 | 133.14 | ▲0.88 | ▲0.67% |
| 24-10-23 | 132.26 | ▼-3.31 | ▼-2.44% |
| 24-10-22 | 135.57 | ▼-3.37 | ▼-2.43% |
| 24-10-21 | 138.94 | ▼-1.93 | ▼-1.37% |
| 24-10-18 | 140.87 | ▼-1.70 | ▼-1.19% |
| 24-10-17 | 142.57 | ▼-3.66 | ▼-2.5% |
| 24-10-16 | 146.23 | ▼-1.61 | ▼-1.09% |
| 24-10-15 | 147.84 | ▼-16.07 | ▼-9.8% |
| 24-10-14 | 163.91 | ▲1.21 | ▲0.74% |
| 24-10-11 | 162.70 | ▲1.88 | ▲1.17% |
| 24-10-10 | 160.82 | ▲0.91 | ▲0.57% |
| 24-10-09 | 159.91 | ▲0.40 | ▲0.25% |
| 24-10-08 | 159.51 | ▲6.82 | ▲4.47% |
| 24-10-07 | 152.69 | ▼-0.50 | ▼-0.33% |
| 24-10-04 | 153.19 | ▲2.44 | ▲1.62% |
| 24-10-03 | 150.75 | ▲0.05 | ▲0.03% |
| 24-10-02 | 150.70 | ▲0.91 | ▲0.61% |
| 24-10-01 | 149.79 | ▼-4.06 | ▼-2.64% |
| 24-09-30 | 153.85 | ▲2.03 | ▲1.34% |
| 24-09-27 | 151.82 | ▼-0.60 | ▼-0.39% |
| 24-09-26 | 152.42 | ▲0.62 | ▲0.41% |
| 24-09-25 | 151.80 | ▼-0.56 | ▼-0.37% |
| 24-09-24 | 152.36 | ▼-3.15 | ▼-2.03% |
| 24-09-23 | 155.51 | ▲3.37 | ▲2.22% |
| 24-09-20 | 152.14 | ▼-1.09 | ▼-0.71% |
| 24-09-19 | 153.23 | ▲4.31 | ▲2.89% |
| 24-09-18 | 148.92 | ▲0.65 | ▲0.44% |
| 24-09-17 | 148.27 | ▼-1.97 | ▼-1.31% |
| 24-09-16 | 150.24 | ▲2.43 | ▲1.64% |
| 24-09-13 | 147.81 | ▲0.89 | ▲0.61% |
| 24-09-12 | 146.92 | ▲1.41 | ▲0.97% |
| 24-09-11 | 145.51 | ▲2.12 | ▲1.48% |
| 24-09-10 | 143.39 | ▲0.52 | ▲0.36% |
| 24-09-09 | 142.87 | ▲3.34 | ▲2.39% |
| 24-09-06 | 139.53 | ▼-8.64 | ▼-5.83% |
| 24-09-05 | 148.17 | ▼-0.75 | ▼-0.5% |
| 24-09-04 | 148.92 | ▼-0.21 | ▼-0.14% |
| 24-09-03 | 149.13 | ▼-6.27 | ▼-4.03% |
| 24-08-30 | 155.40 | ▲2.78 | ▲1.82% |
| 24-08-29 | 152.62 | ▲2.21 | ▲1.47% |
| 24-08-28 | 150.41 | ▼-1.07 | ▼-0.71% |
| 24-08-27 | 151.48 | ▼-0.40 | ▼-0.26% |
| 24-08-26 | 151.88 | ▼-0.74 | ▼-0.48% |
| 24-08-23 | 152.62 | ▲4.10 | ▲2.76% |
| 24-08-22 | 148.52 | ▼-1.92 | ▼-1.28% |
| 24-08-21 | 150.44 | ▲0.30 | ▲0.2% |
| 24-08-20 | 150.14 | ▲0.03 | ▲0.02% |
| 24-08-19 | 150.11 | ▼-0.18 | ▼-0.12% |
| 24-08-16 | 150.29 | ▲2.16 | ▲1.46% |
| 24-08-15 | 148.13 | ▼-2.53 | ▼-1.68% |
| 24-08-14 | 150.66 | ▼-0.69 | ▼-0.46% |
| 24-08-13 | 151.35 | ▲2.24 | ▲1.5% |
| 24-08-12 | 149.11 | ▼-2.30 | ▼-1.52% |
| 24-08-09 | 151.41 | ▲2.89 | ▲1.95% |
| 24-08-08 | 148.52 | ▲6.54 | ▲4.61% |
| 24-08-07 | 141.98 | ▲0.36 | ▲0.25% |
| 24-08-06 | 141.62 | ▲6.60 | ▲4.89% |
| 24-08-05 | 135.02 | ▼-1.66 | ▼-1.21% |
| 24-08-02 | 136.68 | ▼-10.57 | ▼-7.18% |
| 24-08-01 | 147.25 | ▼-5.60 | ▼-3.66% |
| 24-07-31 | 152.85 | ▲1.50 | ▲0.99% |
| 24-07-30 | 151.35 | ▲28.15 | ▲22.85% |
| 24-07-29 | 123.20 | ▼-1.40 | ▼-1.12% |
| 24-07-26 | 124.60 | ▲2.36 | ▲1.93% |
| 24-07-25 | 122.24 | ▲0.49 | ▲0.4% |
| 24-07-24 | 121.75 | ▼-3.35 | ▼-2.68% |
| 24-07-23 | 125.10 | ▼-0.78 | ▼-0.62% |
| 24-07-22 | 125.88 | ▲4.80 | ▲3.96% |
| 24-07-19 | 121.08 | ▼-0.10 | ▼-0.08% |
| 24-07-18 | 121.18 | ▼-0.78 | ▼-0.64% |
| 24-07-17 | 121.96 | ▼-2.84 | ▼-2.28% |
| 24-07-16 | 124.80 | ▲1.41 | ▲1.14% |
| 24-07-15 | 123.39 | ▲0.40 | ▲0.33% |
| 24-07-12 | 122.99 | ▲0.01 | ▲0.01% |
| 24-07-11 | 122.98 | ▲2.57 | ▲2.13% |
| 24-07-10 | 120.41 | ▲0.42 | ▲0.35% |
| 24-07-09 | 119.99 | ▼-2.06 | ▼-1.69% |
| 24-07-08 | 122.05 | ▼-1.93 | ▼-1.56% |
| 24-07-05 | 123.98 | ▼-1.17 | ▼-0.93% |
| 24-07-03 | 125.15 | ▼-0.61 | ▼-0.49% |
| 24-07-02 | 125.76 | ▲4.08 | ▲3.35% |
| 24-07-01 | 121.68 | ▲0.11 | ▲0.09% |
| 24-06-28 | 121.57 | ▲1.55 | ▲1.29% |
| 24-06-27 | 120.02 | ▲1.39 | ▲1.17% |
| 24-06-26 | 118.63 | ▼-2.47 | ▼-2.04% |
| 24-06-25 | 121.10 | ▲1.96 | ▲1.65% |
| 24-06-24 | 119.14 | ▼-0.53 | ▼-0.44% |
| 24-06-21 | 119.67 | ▲1.59 | ▲1.35% |
| 24-06-20 | 118.08 | ▲0.02 | ▲0.02% |
| 24-06-18 | 118.06 | ▼-0.24 | ▼-0.2% |
| 24-06-17 | 118.30 | ▲1.76 | ▲1.51% |
| 24-06-14 | 116.54 | ▲2.08 | ▲1.82% |
| 24-06-13 | 114.46 | ▼-1.94 | ▼-1.67% |
| 24-06-12 | 116.40 | ▲3.37 | ▲2.98% |
| 24-06-11 | 113.03 | ▼-1.63 | ▼-1.42% |
| 24-06-10 | 114.66 | ▼-0.06 | ▼-0.05% |
| 24-06-07 | 114.72 | ▼-0.95 | ▼-0.82% |
| 24-06-06 | 115.67 | ▲2.62 | ▲2.32% |
| 24-06-05 | 113.05 | ▲4.19 | ▲3.85% |
| 24-06-04 | 108.86 | ▲0.38 | ▲0.35% |
| 24-06-03 | 108.48 | ▲0.90 | ▲0.84% |
| 24-05-31 | 107.59 | ▼-1.21 | ▼-1.11% |
| 24-05-30 | 108.79 | ▼-2.36 | ▼-2.12% |
| 24-05-29 | 111.15 | ▼-0.21 | ▼-0.19% |
| 24-05-28 | 111.36 | ▲0.76 | ▲0.69% |
| 24-05-24 | 110.60 | ▼-0.03 | ▼-0.03% |
| 24-05-23 | 110.63 | ▲0.60 | ▲0.55% |
| 24-05-22 | 110.03 | ▼-0.67 | ▼-0.61% |
| 24-05-21 | 110.70 | ▲0.14 | ▲0.13% |
| 24-05-20 | 110.56 | ▼-0.68 | ▼-0.61% |
| 24-05-17 | 111.24 | ▲0.51 | ▲0.46% |
| 24-05-16 | 110.73 | ▼-1.64 | ▼-1.46% |
| 24-05-15 | 112.37 | ▲3.54 | ▲3.25% |
| 24-05-14 | 108.83 | ▲0.47 | ▲0.43% |
| 24-05-13 | 108.36 | ▼-2.96 | ▼-2.66% |
| 24-05-10 | 111.32 | ▲0.28 | ▲0.25% |
| 24-05-09 | 111.04 | ▲1.86 | ▲1.7% |
| 24-05-08 | 109.18 | ▲0.18 | ▲0.17% |
| 24-05-07 | 109.00 | ▲0.07 | ▲0.06% |
| 24-05-06 | 108.93 | ▲1.54 | ▲1.43% |
| 24-05-03 | 107.39 | ▲2.63 | ▲2.51% |
| 24-05-02 | 104.76 | ▲2.05 | ▲2% |
| 24-05-01 | 102.71 | ▲0.24 | ▲0.23% |
| 24-04-30 | 102.47 | ▲3.04 | ▲3.06% |
| 24-04-29 | 99.43 | ▲1.13 | ▲1.15% |
| 24-04-26 | 98.30 | ▲1.21 | ▲1.25% |
| 24-04-25 | 97.09 | ▲0.26 | ▲0.27% |
| 24-04-24 | 96.83 | ▼-0.34 | ▼-0.35% |
| 24-04-23 | 97.17 | ▲1.63 | ▲1.71% |
| 24-04-22 | 95.54 | ▲0.67 | ▲0.71% |
| 24-04-19 | 94.87 | ▲0.72 | ▲0.76% |
| 24-04-18 | 94.15 | ▼-0.48 | ▼-0.51% |
| 24-04-17 | 94.63 | ▼-1.00 | ▼-1.05% |
| 24-04-16 | 95.63 | ▲1.38 | ▲1.46% |