[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Dbs Group Holdings : ( D05:SP )
40.10SGD ▲ 0.14 (0.35%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 40.10 | ▲0.14 | ▲0.35% |
| 25-04-15 | 39.96 | ▲1.15 | ▲2.96% |
| 25-04-14 | 38.81 | ▲0.68 | ▲1.78% |
| 25-04-11 | 38.13 | ▼-1.54 | ▼-3.88% |
| 25-04-10 | 39.67 | ▲2.51 | ▲6.75% |
| 25-04-09 | 37.16 | ▼-0.84 | ▼-2.21% |
| 25-04-08 | 38.00 | ▼-1.28 | ▼-3.26% |
| 25-04-07 | 39.28 | ▼-4.02 | ▼-9.28% |
| 25-04-04 | 43.30 | ▼-2.22 | ▼-4.88% |
| 25-04-03 | 45.52 | ▼-0.52 | ▼-1.13% |
| 25-04-02 | 46.04 | ▼-0.07 | ▼-0.15% |
| 25-04-01 | 46.11 | ▼-0.36 | ▼-0.77% |
| 25-03-28 | 46.47 | ▼-0.11 | ▼-0.24% |
| 25-03-27 | 46.58 | ▲0.19 | ▲0.41% |
| 25-03-26 | 46.39 | ▲0.34 | ▲0.74% |
| 25-03-25 | 46.05 | ▲0.56 | ▲1.23% |
| 25-03-24 | 45.49 | ▲0.18 | ▲0.4% |
| 25-03-21 | 45.31 | ▼-0.09 | ▼-0.2% |
| 25-03-20 | 45.40 | ▲0.20 | ▲0.44% |
| 25-03-19 | 45.20 | ▲0.17 | ▲0.38% |
| 25-03-18 | 45.03 | ▲0.67 | ▲1.51% |
| 25-03-17 | 44.36 | ▲0.11 | ▲0.25% |
| 25-03-14 | 44.25 | ▲0.15 | ▲0.34% |
| 25-03-13 | 44.10 | ▼-0.36 | ▼-0.81% |
| 25-03-12 | 44.46 | ▲0.23 | ▲0.52% |
| 25-03-11 | 44.23 | ▼-1.62 | ▼-3.53% |
| 25-03-10 | 45.85 | ▼-0.13 | ▼-0.28% |
| 25-03-07 | 45.98 | ▲0.02 | ▲0.04% |
| 25-03-06 | 45.96 | ▲0.34 | ▲0.75% |
| 25-03-05 | 45.62 | ▲0.09 | ▲0.2% |
| 25-03-04 | 45.53 | ▼-0.24 | ▼-0.52% |
| 25-03-03 | 45.77 | ▼-0.13 | ▼-0.28% |
| 25-02-28 | 45.90 | ▼-0.71 | ▼-1.52% |
| 25-02-27 | 46.61 | ▼-0.06 | ▼-0.13% |
| 25-02-26 | 46.67 | ▲0.12 | ▲0.26% |
| 25-02-25 | 46.55 | ▲0.20 | ▲0.43% |
| 25-02-24 | 46.35 | ▼-0.27 | ▼-0.58% |
| 25-02-21 | 46.62 | ▲0.54 | ▲1.17% |
| 25-02-20 | 46.08 | ▲0.04 | ▲0.09% |
| 25-02-19 | 46.04 | ▲0.24 | ▲0.52% |
| 25-02-18 | 45.80 | ▲0.80 | ▲1.78% |
| 25-02-17 | 45.00 | ▲0.16 | ▲0.36% |
| 25-02-14 | 44.84 | ▼-0.22 | ▼-0.49% |
| 25-02-13 | 45.06 | ▲0.10 | ▲0.22% |
| 25-02-12 | 44.96 | ▲0.11 | ▲0.25% |
| 25-02-11 | 44.85 | ▼-0.53 | ▼-1.17% |
| 25-02-10 | 45.38 | ▲0.70 | ▲1.57% |
| 25-02-07 | 44.68 | ▲0.36 | ▲0.81% |
| 25-02-06 | 44.32 | -0.00 | -0% |
| 25-02-05 | 44.32 | ▼-0.10 | ▼-0.23% |
| 25-02-04 | 44.42 | ▲0.11 | ▲0.25% |
| 25-02-03 | 44.31 | ▼-0.30 | ▼-0.67% |
| 25-01-31 | 44.61 | ▲0.88 | ▲2.01% |
| 25-01-28 | 43.73 | ▲0.13 | ▲0.3% |
| 25-01-27 | 43.60 | ▲0.09 | ▲0.21% |
| 25-01-24 | 43.51 | ▼-0.30 | ▼-0.68% |
| 25-01-23 | 43.81 | ▲0.49 | ▲1.13% |
| 25-01-22 | 43.32 | ▼-0.21 | ▼-0.48% |
| 25-01-21 | 43.53 | ▼-0.09 | ▼-0.21% |
| 25-01-20 | 43.62 | ▼-0.23 | ▼-0.52% |
| 25-01-17 | 43.85 | ▲0.07 | ▲0.16% |
| 25-01-16 | 43.78 | ▲0.28 | ▲0.64% |
| 25-01-15 | 43.50 | ▼-0.40 | ▼-0.91% |
| 25-01-14 | 43.90 | ▼-0.17 | ▼-0.39% |
| 25-01-13 | 44.07 | ▼-0.06 | ▼-0.14% |
| 25-01-10 | 44.13 | ▼-0.87 | ▼-1.93% |
| 25-01-09 | 45.00 | ▼-0.44 | ▼-0.97% |
| 25-01-08 | 45.44 | ▲0.94 | ▲2.11% |
| 25-01-07 | 44.50 | ▲0.55 | ▲1.25% |
| 25-01-06 | 43.95 | ▲0.33 | ▲0.76% |
| 25-01-03 | 43.62 | ▼-0.34 | ▼-0.77% |
| 25-01-02 | 43.96 | ▲0.24 | ▲0.55% |
| 24-12-31 | 43.72 | ▼-0.13 | ▼-0.3% |
| 24-12-30 | 43.85 | ▲0.30 | ▲0.69% |
| 24-12-27 | 43.55 | ▲0.01 | ▲0.02% |
| 24-12-26 | 43.54 | ▼-0.06 | ▼-0.14% |
| 24-12-24 | 43.60 | ▲0.24 | ▲0.55% |
| 24-12-23 | 43.36 | ▲0.54 | ▲1.26% |
| 24-12-20 | 42.82 | ▼-0.58 | ▼-1.34% |
| 24-12-19 | 43.40 | ▲0.03 | ▲0.07% |
| 24-12-18 | 43.37 | ▼-0.84 | ▼-1.9% |
| 24-12-17 | 44.21 | ▼-0.10 | ▼-0.23% |
| 24-12-16 | 44.31 | ▲0.57 | ▲1.3% |
| 24-12-13 | 43.74 | ▼-0.06 | ▼-0.14% |
| 24-12-12 | 43.80 | ▲0.12 | ▲0.27% |
| 24-12-11 | 43.68 | ▼-0.32 | ▼-0.73% |
| 24-12-10 | 44.00 | ▲0.35 | ▲0.8% |
| 24-12-09 | 43.65 | ▼-0.03 | ▼-0.07% |
| 24-12-06 | 43.68 | ▼-0.58 | ▼-1.31% |
| 24-12-05 | 44.26 | ▲0.44 | ▲1% |
| 24-12-04 | 43.82 | ▲0.31 | ▲0.71% |
| 24-12-03 | 43.51 | ▲0.96 | ▲2.26% |
| 24-12-02 | 42.55 | ▲0.12 | ▲0.28% |
| 24-11-29 | 42.43 | ▲0.18 | ▲0.43% |
| 24-11-28 | 42.25 | ▲0.40 | ▲0.96% |
| 24-11-27 | 41.85 | ▲0.14 | ▲0.34% |
| 24-11-26 | 41.71 | ▼-0.54 | ▼-1.28% |
| 24-11-25 | 42.25 | ▼-0.08 | ▼-0.19% |
| 24-11-22 | 42.33 | ▼-0.23 | ▼-0.54% |
| 24-11-21 | 42.56 | ▲0.35 | ▲0.83% |
| 24-11-20 | 42.21 | ▼-0.36 | ▼-0.85% |
| 24-11-19 | 42.57 | ▲0.17 | ▲0.4% |
| 24-11-18 | 42.40 | ▼-0.54 | ▼-1.26% |
| 24-11-15 | 42.94 | ▼-0.08 | ▼-0.19% |
| 24-11-14 | 43.02 | ▲0.24 | ▲0.56% |
| 24-11-13 | 42.78 | ▲0.44 | ▲1.04% |
| 24-11-12 | 42.34 | ▼-0.41 | ▼-0.96% |
| 24-11-11 | 42.75 | ▲0.35 | ▲0.83% |
| 24-11-08 | 42.40 | ▲0.70 | ▲1.68% |
| 24-11-07 | 41.70 | ▲2.55 | ▲6.51% |
| 24-11-06 | 39.15 | ▲0.06 | ▲0.15% |
| 24-11-05 | 39.09 | ▲0.03 | ▲0.08% |
| 24-11-04 | 39.06 | ▲0.31 | ▲0.8% |
| 24-11-01 | 38.75 | ▲0.09 | ▲0.23% |
| 24-10-30 | 38.66 | ▼-0.63 | ▼-1.6% |
| 24-10-29 | 39.29 | ▲0.21 | ▲0.54% |
| 24-10-28 | 39.08 | ▼-0.07 | ▼-0.18% |
| 24-10-25 | 39.15 | ▼-0.15 | ▼-0.38% |
| 24-10-24 | 39.30 | ▲0.12 | ▲0.31% |
| 24-10-23 | 39.18 | ▲0.20 | ▲0.51% |
| 24-10-22 | 38.98 | ▼-0.18 | ▼-0.46% |
| 24-10-21 | 39.16 | ▼-0.54 | ▼-1.36% |
| 24-10-18 | 39.70 | ▲0.18 | ▲0.46% |
| 24-10-17 | 39.52 | ▲0.52 | ▲1.33% |
| 24-10-16 | 39.00 | ▼-0.40 | ▼-1.02% |
| 24-10-15 | 39.40 | ▲0.27 | ▲0.69% |
| 24-10-14 | 39.13 | ▲0.44 | ▲1.14% |
| 24-10-11 | 38.69 | ▼-0.05 | ▼-0.13% |
| 24-10-10 | 38.74 | ▼-0.06 | ▼-0.15% |
| 24-10-09 | 38.80 | ▲0.45 | ▲1.17% |
| 24-10-08 | 38.35 | ▼-0.01 | ▼-0.03% |
| 24-10-07 | 38.36 | ▲0.32 | ▲0.84% |
| 24-10-04 | 38.04 | ▲0.20 | ▲0.53% |
| 24-10-03 | 37.84 | ▲0.07 | ▲0.19% |
| 24-10-02 | 37.77 | ▼-0.12 | ▼-0.32% |
| 24-10-01 | 37.89 | ▼-0.16 | ▼-0.42% |
| 24-09-30 | 38.05 | ▲0.45 | ▲1.2% |
| 24-09-27 | 37.60 | ▼-0.70 | ▼-1.83% |
| 24-09-26 | 38.30 | ▼-0.07 | ▼-0.18% |
| 24-09-25 | 38.37 | ▼-0.46 | ▼-1.18% |
| 24-09-24 | 38.83 | ▼-0.63 | ▼-1.6% |
| 24-09-23 | 39.46 | ▲0.46 | ▲1.18% |
| 24-09-20 | 39.00 | ▲0.50 | ▲1.3% |
| 24-09-19 | 38.50 | ▲0.40 | ▲1.05% |
| 24-09-18 | 38.10 | ▲0.10 | ▲0.26% |
| 24-09-17 | 38.00 | -0.00 | -0% |
| 24-09-16 | 38.00 | ▲0.06 | ▲0.16% |
| 24-09-13 | 37.94 | ▲0.14 | ▲0.37% |
| 24-09-12 | 37.80 | ▲0.51 | ▲1.37% |
| 24-09-11 | 37.29 | ▲0.11 | ▲0.3% |
| 24-09-10 | 37.18 | ▼-0.01 | ▼-0.03% |
| 24-09-09 | 37.19 | ▲0.66 | ▲1.81% |
| 24-09-06 | 36.53 | ▼-0.12 | ▼-0.33% |
| 24-09-05 | 36.65 | ▲0.05 | ▲0.14% |
| 24-09-04 | 36.60 | ▼-0.65 | ▼-1.74% |
| 24-09-03 | 37.25 | ▲0.45 | ▲1.22% |
| 24-09-02 | 36.80 | ▲0.44 | ▲1.21% |
| 24-08-30 | 36.36 | ▲0.55 | ▲1.54% |
| 24-08-29 | 35.81 | ▲0.13 | ▲0.36% |
| 24-08-28 | 35.68 | ▼-0.22 | ▼-0.61% |
| 24-08-27 | 35.90 | ▲0.09 | ▲0.25% |
| 24-08-26 | 35.81 | ▼-0.08 | ▼-0.22% |
| 24-08-23 | 35.89 | ▲0.34 | ▲0.96% |
| 24-08-22 | 35.55 | ▼-0.23 | ▼-0.64% |
| 24-08-21 | 35.78 | ▼-0.07 | ▼-0.2% |
| 24-08-20 | 35.85 | ▲0.23 | ▲0.65% |
| 24-08-19 | 35.62 | ▲0.06 | ▲0.17% |
| 24-08-16 | 35.56 | ▲0.80 | ▲2.3% |
| 24-08-15 | 34.76 | ▲0.15 | ▲0.43% |
| 24-08-14 | 34.61 | ▲0.49 | ▲1.44% |
| 24-08-13 | 34.12 | ▲0.14 | ▲0.41% |
| 24-08-12 | 33.98 | ▲0.41 | ▲1.22% |
| 24-08-08 | 33.57 | ▼-0.08 | ▼-0.24% |
| 24-08-07 | 33.65 | ▲0.90 | ▲2.75% |
| 24-08-06 | 32.75 | ▼-0.52 | ▼-1.56% |
| 24-08-05 | 33.27 | ▼-2.04 | ▼-5.78% |
| 24-08-02 | 35.31 | ▼-0.67 | ▼-1.86% |
| 24-08-01 | 35.98 | ▼-0.61 | ▼-1.67% |
| 24-07-31 | 36.59 | ▲0.03 | ▲0.08% |
| 24-07-30 | 36.56 | ▲0.23 | ▲0.63% |
| 24-07-29 | 36.33 | ▲0.09 | ▲0.25% |
| 24-07-26 | 36.24 | ▼-0.30 | ▼-0.82% |
| 24-07-25 | 36.54 | ▼-0.20 | ▼-0.54% |
| 24-07-24 | 36.74 | ▼-0.01 | ▼-0.03% |
| 24-07-23 | 36.75 | ▲0.55 | ▲1.52% |
| 24-07-22 | 36.20 | ▼-0.49 | ▼-1.34% |
| 24-07-19 | 36.69 | ▼-0.21 | ▼-0.57% |
| 24-07-18 | 36.90 | ▼-0.38 | ▼-1.02% |
| 24-07-17 | 37.28 | ▼-0.08 | ▼-0.21% |
| 24-07-16 | 37.36 | ▼-0.54 | ▼-1.42% |
| 24-07-15 | 37.90 | ▼-0.03 | ▼-0.08% |
| 24-07-12 | 37.93 | ▼-0.45 | ▼-1.17% |
| 24-07-11 | 38.38 | ▲0.23 | ▲0.6% |
| 24-07-10 | 38.15 | ▲0.75 | ▲2.01% |
| 24-07-09 | 37.40 | ▲0.22 | ▲0.59% |
| 24-07-08 | 37.18 | ▼-0.24 | ▼-0.64% |
| 24-07-05 | 37.42 | ▼-0.56 | ▼-1.47% |
| 24-07-04 | 37.98 | ▲0.02 | ▲0.05% |
| 24-07-03 | 37.96 | ▲0.86 | ▲2.32% |
| 24-07-02 | 37.10 | ▲0.98 | ▲2.71% |
| 24-07-01 | 36.12 | ▲0.33 | ▲0.92% |
| 24-06-28 | 35.79 | ▼-0.26 | ▼-0.72% |
| 24-06-27 | 36.05 | ▲0.36 | ▲1.01% |
| 24-06-26 | 35.69 | ▲0.04 | ▲0.11% |
| 24-06-25 | 35.65 | ▲0.11 | ▲0.31% |
| 24-06-24 | 35.54 | ▲0.09 | ▲0.25% |
| 24-06-21 | 35.45 | ▼-0.02 | ▼-0.06% |
| 24-06-20 | 35.47 | -0.00 | -0% |
| 24-06-19 | 35.47 | ▼-0.03 | ▼-0.08% |
| 24-06-18 | 35.50 | ▲0.02 | ▲0.06% |
| 24-06-14 | 35.48 | ▼-0.36 | ▼-1% |
| 24-06-13 | 35.84 | ▲0.19 | ▲0.53% |
| 24-06-12 | 35.65 | ▲0.10 | ▲0.28% |
| 24-06-11 | 35.55 | ▼-0.08 | ▼-0.22% |
| 24-06-10 | 35.63 | ▲0.11 | ▲0.31% |
| 24-06-07 | 35.52 | ▲0.02 | ▲0.06% |
| 24-06-06 | 35.50 | ▲0.14 | ▲0.4% |
| 24-06-05 | 35.36 | ▼-0.47 | ▼-1.31% |
| 24-06-04 | 35.83 | ▼-0.24 | ▼-0.67% |
| 24-06-03 | 36.07 | ▲0.08 | ▲0.22% |
| 24-05-31 | 35.99 | ▲0.37 | ▲1.04% |
| 24-05-30 | 35.62 | ▼-0.07 | ▼-0.2% |
| 24-05-29 | 35.69 | ▼-0.09 | ▼-0.25% |
| 24-05-28 | 35.78 | ▼-0.07 | ▼-0.2% |
| 24-05-27 | 35.85 | ▼-0.02 | ▼-0.06% |
| 24-05-24 | 35.87 | ▲0.02 | ▲0.06% |
| 24-05-23 | 35.85 | ▲0.17 | ▲0.48% |
| 24-05-21 | 35.68 | ▼-0.12 | ▼-0.34% |
| 24-05-20 | 35.80 | ▲0.10 | ▲0.28% |
| 24-05-17 | 35.70 | ▲0.15 | ▲0.42% |
| 24-05-16 | 35.55 | ▲0.24 | ▲0.68% |
| 24-05-15 | 35.31 | ▼-0.15 | ▼-0.42% |
| 24-05-14 | 35.46 | ▲0.09 | ▲0.25% |
| 24-05-13 | 35.37 | ▼-0.03 | ▼-0.08% |
| 24-05-10 | 35.40 | ▲0.12 | ▲0.34% |
| 24-05-09 | 35.28 | ▼-0.43 | ▼-1.2% |
| 24-05-08 | 35.71 | ▼-0.22 | ▼-0.61% |
| 24-05-07 | 35.93 | ▲0.12 | ▲0.34% |
| 24-05-06 | 35.81 | ▲0.17 | ▲0.48% |
| 24-05-03 | 35.64 | ▲0.09 | ▲0.25% |
| 24-05-02 | 35.55 | ▲0.65 | ▲1.86% |
| 24-04-30 | 34.90 | ▲0.12 | ▲0.35% |
| 24-04-29 | 34.78 | ▲0.36 | ▲1.05% |
| 24-04-26 | 34.42 | ▼-0.03 | ▼-0.09% |
| 24-04-25 | 34.45 | ▲0.07 | ▲0.2% |
| 24-04-24 | 34.38 | ▼-0.24 | ▼-0.69% |
| 24-04-23 | 34.62 | ▲0.55 | ▲1.61% |
| 24-04-22 | 34.07 | ▲0.97 | ▲2.93% |
| 24-04-19 | 33.10 | ▼-0.04 | ▼-0.12% |
| 24-04-18 | 33.14 | ▲0.44 | ▲1.35% |
| 24-04-17 | 32.70 | ▲0.39 | ▲1.21% |