[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
California Water Service : ( CWT:US )
50.39USD ▼ -0.36 (-0.71%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 50.39 | ▼-0.36 | ▼-0.71% |
| 25-04-15 | 50.75 | ▼-0.26 | ▼-0.51% |
| 25-04-14 | 51.01 | ▲0.67 | ▲1.33% |
| 25-04-11 | 50.34 | ▲1.84 | ▲3.79% |
| 25-04-10 | 48.50 | ▲0.69 | ▲1.44% |
| 25-04-09 | 47.81 | ▲0.57 | ▲1.21% |
| 25-04-08 | 47.24 | ▼-0.26 | ▼-0.55% |
| 25-04-07 | 47.50 | ▼-0.97 | ▼-2% |
| 25-04-04 | 48.47 | ▼-1.08 | ▼-2.18% |
| 25-04-03 | 49.55 | ▲1.05 | ▲2.16% |
| 25-04-02 | 48.50 | ▼-0.21 | ▼-0.43% |
| 25-04-01 | 48.71 | ▲0.25 | ▲0.52% |
| 25-03-31 | 48.46 | ▲0.21 | ▲0.44% |
| 25-03-28 | 48.25 | ▲1.74 | ▲3.74% |
| 25-03-27 | 46.51 | ▲0.11 | ▲0.24% |
| 25-03-26 | 46.40 | ▲0.83 | ▲1.82% |
| 25-03-25 | 45.57 | ▼-0.30 | ▼-0.65% |
| 25-03-24 | 45.87 | ▼-0.20 | ▼-0.43% |
| 25-03-21 | 46.07 | ▼-0.14 | ▼-0.3% |
| 25-03-20 | 46.21 | ▼-0.13 | ▼-0.28% |
| 25-03-19 | 46.34 | ▼-0.54 | ▼-1.15% |
| 25-03-18 | 46.88 | ▼-0.57 | ▼-1.2% |
| 25-03-17 | 47.45 | ▼-0.05 | ▼-0.11% |
| 25-03-14 | 47.50 | ▲0.47 | ▲1% |
| 25-03-13 | 47.03 | ▲0.68 | ▲1.47% |
| 25-03-12 | 46.35 | ▼-1.08 | ▼-2.28% |
| 25-03-11 | 47.43 | ▼-0.78 | ▼-1.62% |
| 25-03-10 | 48.21 | ▲0.31 | ▲0.65% |
| 25-03-07 | 47.90 | ▲1.14 | ▲2.44% |
| 25-03-06 | 46.76 | ▲0.11 | ▲0.24% |
| 25-03-05 | 46.65 | ▲0.08 | ▲0.17% |
| 25-03-04 | 46.57 | ▲0.30 | ▲0.65% |
| 25-03-03 | 46.27 | ▲0.82 | ▲1.8% |
| 25-02-28 | 45.45 | ▲0.49 | ▲1.09% |
| 25-02-27 | 44.96 | ▼-1.00 | ▼-2.18% |
| 25-02-26 | 45.96 | ▼-1.01 | ▼-2.15% |
| 25-02-25 | 46.97 | ▲0.88 | ▲1.91% |
| 25-02-24 | 46.09 | ▲0.59 | ▲1.3% |
| 25-02-21 | 45.50 | -0.00 | -0% |
| 25-02-20 | 45.50 | ▲0.04 | ▲0.09% |
| 25-02-19 | 45.46 | ▼-0.43 | ▼-0.94% |
| 25-02-18 | 45.89 | ▲0.96 | ▲2.14% |
| 25-02-14 | 44.93 | ▼-0.62 | ▼-1.36% |
| 25-02-13 | 45.55 | ▲0.29 | ▲0.64% |
| 25-02-12 | 45.26 | ▼-0.43 | ▼-0.94% |
| 25-02-11 | 45.69 | ▲1.94 | ▲4.43% |
| 25-02-10 | 43.75 | ▼-0.11 | ▼-0.25% |
| 25-02-07 | 43.86 | ▼-0.47 | ▼-1.06% |
| 25-02-06 | 44.33 | ▼-0.23 | ▼-0.52% |
| 25-02-05 | 44.56 | ▼-0.12 | ▼-0.27% |
| 25-02-04 | 44.68 | ▼-0.67 | ▼-1.48% |
| 25-02-03 | 45.35 | ▲0.06 | ▲0.13% |
| 25-01-31 | 45.29 | ▲0.49 | ▲1.09% |
| 25-01-30 | 44.80 | ▲0.21 | ▲0.47% |
| 25-01-29 | 44.59 | ▼-0.68 | ▼-1.5% |
| 25-01-28 | 45.27 | ▲0.08 | ▲0.18% |
| 25-01-27 | 45.19 | ▲2.28 | ▲5.31% |
| 25-01-24 | 42.91 | ▼-0.44 | ▼-1.01% |
| 25-01-23 | 43.35 | ▲0.32 | ▲0.74% |
| 25-01-22 | 43.03 | ▼-1.26 | ▼-2.84% |
| 25-01-21 | 44.29 | ▼-0.19 | ▼-0.43% |
| 25-01-17 | 44.48 | ▼-0.27 | ▼-0.6% |
| 25-01-16 | 44.75 | ▲0.85 | ▲1.94% |
| 25-01-15 | 43.90 | ▲1.02 | ▲2.38% |
| 25-01-14 | 42.88 | ▲0.58 | ▲1.37% |
| 25-01-13 | 42.30 | ▲0.42 | ▲1% |
| 25-01-10 | 41.88 | ▼-1.39 | ▼-3.21% |
| 25-01-08 | 43.27 | ▼-1.09 | ▼-2.46% |
| 25-01-07 | 44.36 | ▲0.41 | ▲0.93% |
| 25-01-06 | 43.95 | ▼-0.83 | ▼-1.85% |
| 25-01-03 | 44.78 | ▲0.01 | ▲0.02% |
| 25-01-02 | 44.77 | ▼-0.56 | ▼-1.24% |
| 24-12-31 | 45.33 | ▼-0.33 | ▼-0.72% |
| 24-12-30 | 45.66 | ▲0.03 | ▲0.07% |
| 24-12-27 | 45.63 | ▼-0.30 | ▼-0.65% |
| 24-12-26 | 45.93 | ▲0.31 | ▲0.68% |
| 24-12-24 | 45.62 | ▲0.15 | ▲0.33% |
| 24-12-23 | 45.47 | ▼-0.53 | ▼-1.15% |
| 24-12-20 | 46.00 | ▲0.08 | ▲0.17% |
| 24-12-19 | 45.92 | ▼-0.17 | ▼-0.37% |
| 24-12-18 | 46.09 | ▼-1.82 | ▼-3.8% |
| 24-12-17 | 47.91 | ▼-0.46 | ▼-0.95% |
| 24-12-16 | 48.37 | ▼-0.13 | ▼-0.27% |
| 24-12-13 | 48.50 | ▲0.06 | ▲0.12% |
| 24-12-12 | 48.44 | ▼-0.39 | ▼-0.8% |
| 24-12-11 | 48.83 | ▲0.19 | ▲0.39% |
| 24-12-10 | 48.64 | ▲0.34 | ▲0.7% |
| 24-12-09 | 48.30 | ▼-0.40 | ▼-0.82% |
| 24-12-06 | 48.70 | ▼-0.41 | ▼-0.83% |
| 24-12-05 | 49.11 | ▲0.58 | ▲1.2% |
| 24-12-04 | 48.53 | ▼-1.12 | ▼-2.26% |
| 24-12-03 | 49.65 | ▼-0.89 | ▼-1.76% |
| 24-12-02 | 50.54 | ▼-0.65 | ▼-1.27% |
| 24-11-29 | 51.19 | -0.00 | -0% |
| 24-11-27 | 51.19 | ▲0.23 | ▲0.45% |
| 24-11-26 | 50.96 | ▼-1.02 | ▼-1.96% |
| 24-11-25 | 51.98 | ▲0.38 | ▲0.74% |
| 24-11-22 | 51.60 | ▲0.23 | ▲0.45% |
| 24-11-21 | 51.37 | ▲0.29 | ▲0.57% |
| 24-11-20 | 51.08 | ▼-0.40 | ▼-0.78% |
| 24-11-19 | 51.48 | ▲0.59 | ▲1.16% |
| 24-11-18 | 50.89 | ▼-0.08 | ▼-0.16% |
| 24-11-15 | 50.97 | ▲0.79 | ▲1.57% |
| 24-11-14 | 50.18 | ▼-0.22 | ▼-0.44% |
| 24-11-13 | 50.40 | ▼-0.43 | ▼-0.85% |
| 24-11-12 | 50.83 | ▼-1.03 | ▼-1.99% |
| 24-11-11 | 51.86 | ▼-0.25 | ▼-0.48% |
| 24-11-08 | 52.11 | ▲0.52 | ▲1.01% |
| 24-11-07 | 51.59 | ▼-0.72 | ▼-1.38% |
| 24-11-06 | 52.31 | ▲1.22 | ▲2.39% |
| 24-11-05 | 51.09 | ▲1.36 | ▲2.73% |
| 24-11-04 | 49.73 | ▼-0.41 | ▼-0.82% |
| 24-11-01 | 50.14 | ▼-1.82 | ▼-3.5% |
| 24-10-31 | 51.96 | ▲0.67 | ▲1.31% |
| 24-10-30 | 51.29 | ▼-0.01 | ▼-0.02% |
| 24-10-29 | 51.30 | ▼-0.32 | ▼-0.62% |
| 24-10-28 | 51.62 | -0.00 | -0% |
| 24-10-25 | 51.62 | ▼-0.52 | ▼-1% |
| 24-10-24 | 52.14 | ▼-0.84 | ▼-1.59% |
| 24-10-23 | 52.98 | ▲0.13 | ▲0.25% |
| 24-10-22 | 52.85 | ▼-0.48 | ▼-0.9% |
| 24-10-21 | 53.33 | ▼-0.30 | ▼-0.56% |
| 24-10-18 | 53.63 | ▼-0.05 | ▼-0.09% |
| 24-10-17 | 53.68 | ▼-0.94 | ▼-1.72% |
| 24-10-16 | 54.62 | ▲0.84 | ▲1.56% |
| 24-10-15 | 53.78 | ▲0.56 | ▲1.05% |
| 24-10-14 | 53.22 | ▲0.84 | ▲1.6% |
| 24-10-11 | 52.38 | ▲0.96 | ▲1.87% |
| 24-10-10 | 51.42 | ▼-0.49 | ▼-0.94% |
| 24-10-09 | 51.91 | ▲0.15 | ▲0.29% |
| 24-10-08 | 51.76 | ▼-0.11 | ▼-0.21% |
| 24-10-07 | 51.87 | ▼-1.21 | ▼-2.28% |
| 24-10-04 | 53.08 | ▲0.16 | ▲0.3% |
| 24-10-03 | 52.92 | ▼-0.75 | ▼-1.4% |
| 24-10-02 | 53.67 | ▼-0.04 | ▼-0.07% |
| 24-10-01 | 53.71 | ▼-0.51 | ▼-0.94% |
| 24-09-30 | 54.22 | ▲0.73 | ▲1.36% |
| 24-09-27 | 53.49 | ▲0.84 | ▲1.6% |
| 24-09-26 | 52.65 | ▲0.02 | ▲0.04% |
| 24-09-25 | 52.63 | ▼-0.52 | ▼-0.98% |
| 24-09-24 | 53.15 | ▼-0.70 | ▼-1.3% |
| 24-09-23 | 53.85 | ▼-0.14 | ▼-0.26% |
| 24-09-20 | 53.99 | ▼-0.41 | ▼-0.75% |
| 24-09-19 | 54.40 | ▼-0.02 | ▼-0.04% |
| 24-09-18 | 54.42 | ▼-0.64 | ▼-1.16% |
| 24-09-17 | 55.06 | ▼-0.44 | ▼-0.79% |
| 24-09-16 | 55.50 | ▲0.52 | ▲0.95% |
| 24-09-13 | 54.98 | ▲1.63 | ▲3.06% |
| 24-09-12 | 53.35 | ▲0.06 | ▲0.11% |
| 24-09-11 | 53.29 | ▼-1.73 | ▼-3.14% |
| 24-09-10 | 55.02 | ▲0.67 | ▲1.23% |
| 24-09-09 | 54.35 | ▲0.07 | ▲0.13% |
| 24-09-06 | 54.28 | ▼-0.70 | ▼-1.27% |
| 24-09-05 | 54.98 | ▼-0.08 | ▼-0.15% |
| 24-09-04 | 55.06 | ▲0.05 | ▲0.09% |
| 24-09-03 | 55.01 | ▼-0.32 | ▼-0.58% |
| 24-08-30 | 55.33 | ▲0.25 | ▲0.45% |
| 24-08-29 | 55.08 | ▲0.36 | ▲0.66% |
| 24-08-28 | 54.72 | ▲1.00 | ▲1.86% |
| 24-08-27 | 53.72 | ▼-0.10 | ▼-0.19% |
| 24-08-26 | 53.82 | ▲0.23 | ▲0.43% |
| 24-08-23 | 53.59 | ▼-0.51 | ▼-0.94% |
| 24-08-22 | 54.10 | ▼-0.19 | ▼-0.35% |
| 24-08-21 | 54.29 | ▼-0.25 | ▼-0.46% |
| 24-08-20 | 54.54 | ▼-0.32 | ▼-0.58% |
| 24-08-19 | 54.86 | ▲0.56 | ▲1.03% |
| 24-08-16 | 54.30 | ▲0.56 | ▲1.04% |
| 24-08-15 | 53.74 | ▲0.55 | ▲1.03% |
| 24-08-14 | 53.19 | ▲0.49 | ▲0.93% |
| 24-08-13 | 52.70 | ▲0.37 | ▲0.71% |
| 24-08-12 | 52.33 | ▼-0.50 | ▼-0.95% |
| 24-08-09 | 52.83 | ▼-0.44 | ▼-0.83% |
| 24-08-08 | 53.27 | ▼-0.41 | ▼-0.76% |
| 24-08-07 | 53.68 | ▲0.69 | ▲1.3% |
| 24-08-06 | 52.99 | ▼-0.06 | ▼-0.11% |
| 24-08-05 | 53.05 | ▼-2.09 | ▼-3.79% |
| 24-08-02 | 55.14 | ▲1.26 | ▲2.34% |
| 24-08-01 | 53.88 | ▲0.42 | ▲0.79% |
| 24-07-31 | 53.46 | ▲0.14 | ▲0.26% |
| 24-07-30 | 53.32 | ▲0.81 | ▲1.54% |
| 24-07-29 | 52.51 | ▼-0.41 | ▼-0.77% |
| 24-07-26 | 52.92 | ▲0.07 | ▲0.13% |
| 24-07-25 | 52.85 | ▲0.53 | ▲1.01% |
| 24-07-24 | 52.32 | ▲0.68 | ▲1.32% |
| 24-07-23 | 51.64 | ▼-0.09 | ▼-0.17% |
| 24-07-22 | 51.73 | ▼-0.05 | ▼-0.1% |
| 24-07-19 | 51.78 | ▼-0.38 | ▼-0.73% |
| 24-07-18 | 52.16 | ▼-0.69 | ▼-1.31% |
| 24-07-17 | 52.85 | ▲0.20 | ▲0.38% |
| 24-07-16 | 52.65 | ▲1.00 | ▲1.94% |
| 24-07-15 | 51.65 | ▼-0.43 | ▼-0.83% |
| 24-07-12 | 52.08 | ▲1.04 | ▲2.04% |
| 24-07-11 | 51.04 | ▲1.58 | ▲3.19% |
| 24-07-10 | 49.46 | ▲0.85 | ▲1.75% |
| 24-07-09 | 48.61 | ▲0.25 | ▲0.52% |
| 24-07-08 | 48.36 | ▼-0.60 | ▼-1.23% |
| 24-07-05 | 48.96 | ▲1.13 | ▲2.36% |
| 24-07-03 | 47.83 | ▼-0.49 | ▼-1.01% |
| 24-07-02 | 48.32 | ▼-0.05 | ▼-0.1% |
| 24-07-01 | 48.37 | ▼-0.12 | ▼-0.25% |
| 24-06-28 | 48.49 | ▲0.15 | ▲0.31% |
| 24-06-27 | 48.34 | ▲0.40 | ▲0.83% |
| 24-06-26 | 47.94 | ▼-0.21 | ▼-0.44% |
| 24-06-25 | 48.15 | ▼-0.95 | ▼-1.93% |
| 24-06-24 | 49.10 | ▲1.07 | ▲2.23% |
| 24-06-21 | 48.03 | ▼-0.06 | ▼-0.12% |
| 24-06-20 | 48.09 | ▲0.17 | ▲0.35% |
| 24-06-18 | 47.92 | ▲0.59 | ▲1.25% |
| 24-06-17 | 47.33 | ▼-0.25 | ▼-0.53% |
| 24-06-14 | 47.58 | ▼-0.38 | ▼-0.79% |
| 24-06-13 | 47.96 | ▲0.19 | ▲0.4% |
| 24-06-12 | 47.77 | ▼-0.22 | ▼-0.46% |
| 24-06-11 | 47.99 | ▲1.05 | ▲2.24% |
| 24-06-10 | 46.94 | ▼-0.65 | ▼-1.37% |
| 24-06-07 | 47.59 | ▼-1.63 | ▼-3.31% |
| 24-06-06 | 49.22 | ▼-0.40 | ▼-0.81% |
| 24-06-05 | 49.62 | ▼-0.35 | ▼-0.7% |
| 24-06-04 | 49.97 | ▲0.42 | ▲0.85% |
| 24-06-03 | 49.55 | ▼-0.34 | ▼-0.68% |
| 24-05-31 | 49.89 | ▲1.26 | ▲2.59% |
| 24-05-30 | 48.63 | ▲0.60 | ▲1.25% |
| 24-05-29 | 48.03 | ▼-0.95 | ▼-1.94% |
| 24-05-28 | 48.98 | ▼-1.31 | ▼-2.6% |
| 24-05-24 | 50.29 | ▼-0.82 | ▼-1.6% |
| 24-05-23 | 51.11 | ▼-1.41 | ▼-2.68% |
| 24-05-22 | 52.52 | ▼-0.78 | ▼-1.46% |
| 24-05-21 | 53.30 | ▲0.54 | ▲1.02% |
| 24-05-20 | 52.76 | ▼-0.53 | ▼-0.99% |
| 24-05-17 | 53.29 | ▲0.04 | ▲0.08% |
| 24-05-16 | 53.25 | ▲0.46 | ▲0.87% |
| 24-05-15 | 52.79 | ▼-0.13 | ▼-0.25% |
| 24-05-14 | 52.92 | ▲0.30 | ▲0.57% |
| 24-05-13 | 52.62 | ▼-0.53 | ▼-1% |
| 24-05-10 | 53.15 | ▲0.47 | ▲0.89% |
| 24-05-09 | 52.68 | ▲1.34 | ▲2.61% |
| 24-05-08 | 51.34 | ▲0.11 | ▲0.21% |
| 24-05-07 | 51.23 | ▲0.49 | ▲0.97% |
| 24-05-06 | 50.74 | ▲0.17 | ▲0.34% |
| 24-05-03 | 50.57 | ▲0.12 | ▲0.24% |
| 24-05-02 | 50.45 | ▲0.62 | ▲1.24% |
| 24-05-01 | 49.83 | ▲0.71 | ▲1.45% |
| 24-04-30 | 49.12 | ▲0.70 | ▲1.45% |
| 24-04-29 | 48.42 | ▲0.49 | ▲1.02% |
| 24-04-26 | 47.93 | ▼-0.12 | ▼-0.25% |
| 24-04-25 | 48.05 | ▲1.48 | ▲3.18% |
| 24-04-24 | 46.57 | ▲0.34 | ▲0.74% |
| 24-04-23 | 46.23 | ▲0.78 | ▲1.72% |
| 24-04-22 | 45.45 | ▼-0.34 | ▼-0.74% |
| 24-04-19 | 45.79 | ▲0.89 | ▲1.98% |
| 24-04-18 | 44.90 | ▲0.73 | ▲1.65% |