[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Dell Technologies : ( DELL:US )
85.44USD ▲ 3.51 (4.28%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 85.44 | ▲3.51 | ▲4.28% |
| 25-04-11 | 81.93 | ▲2.99 | ▲3.79% |
| 25-04-10 | 78.94 | ▼-5.25 | ▼-6.24% |
| 25-04-09 | 84.19 | ▲11.60 | ▲15.98% |
| 25-04-08 | 72.59 | ▼-2.41 | ▼-3.21% |
| 25-04-07 | 75.00 | ▲3.37 | ▲4.7% |
| 25-04-04 | 71.63 | ▼-5.60 | ▼-7.25% |
| 25-04-03 | 77.23 | ▼-18.10 | ▼-18.99% |
| 25-04-02 | 95.33 | ▲3.37 | ▲3.66% |
| 25-04-01 | 91.96 | ▲0.81 | ▲0.89% |
| 25-03-31 | 91.15 | ▼-1.14 | ▼-1.24% |
| 25-03-28 | 92.29 | ▼-4.81 | ▼-4.95% |
| 25-03-27 | 97.10 | ▲0.84 | ▲0.87% |
| 25-03-26 | 96.26 | ▼-2.60 | ▼-2.63% |
| 25-03-25 | 98.86 | ▼-0.95 | ▼-0.95% |
| 25-03-24 | 99.81 | ▲2.24 | ▲2.3% |
| 25-03-21 | 97.57 | ▼-1.35 | ▼-1.36% |
| 25-03-20 | 98.92 | ▲0.20 | ▲0.2% |
| 25-03-19 | 98.72 | ▲2.28 | ▲2.36% |
| 25-03-18 | 96.44 | ▼-1.22 | ▼-1.25% |
| 25-03-17 | 97.66 | ▲1.99 | ▲2.08% |
| 25-03-14 | 95.67 | ▲3.22 | ▲3.48% |
| 25-03-13 | 92.45 | ▼-2.13 | ▼-2.25% |
| 25-03-12 | 94.58 | ▲3.01 | ▲3.29% |
| 25-03-11 | 91.57 | ▲1.23 | ▲1.36% |
| 25-03-10 | 90.34 | ▼-1.12 | ▼-1.22% |
| 25-03-07 | 91.46 | ▼-1.56 | ▼-1.68% |
| 25-03-06 | 93.02 | ▼-4.23 | ▼-4.35% |
| 25-03-05 | 97.25 | ▲3.18 | ▲3.38% |
| 25-03-04 | 94.07 | ▼-1.49 | ▼-1.56% |
| 25-03-03 | 95.56 | ▼-7.20 | ▼-7.01% |
| 25-02-28 | 102.76 | ▼-5.07 | ▼-4.7% |
| 25-02-27 | 107.83 | ▼-7.82 | ▼-6.76% |
| 25-02-26 | 115.65 | ▲5.00 | ▲4.52% |
| 25-02-25 | 110.65 | ▼-3.49 | ▼-3.06% |
| 25-02-24 | 114.14 | ▼-3.46 | ▼-2.94% |
| 25-02-21 | 117.60 | ▼-2.29 | ▼-1.91% |
| 25-02-20 | 119.89 | ▼-1.07 | ▼-0.88% |
| 25-02-19 | 120.96 | ▲0.62 | ▲0.52% |
| 25-02-18 | 120.34 | ▲5.96 | ▲5.21% |
| 25-02-14 | 114.38 | ▲4.12 | ▲3.74% |
| 25-02-13 | 110.26 | ▼-2.66 | ▼-2.36% |
| 25-02-12 | 112.92 | ▲1.48 | ▲1.33% |
| 25-02-11 | 111.44 | ▼-0.87 | ▼-0.77% |
| 25-02-10 | 112.31 | ▲5.94 | ▲5.58% |
| 25-02-07 | 106.37 | ▲0.45 | ▲0.42% |
| 25-02-06 | 105.92 | ▲1.47 | ▲1.41% |
| 25-02-05 | 104.45 | ▲2.78 | ▲2.73% |
| 25-02-04 | 101.67 | ▲1.58 | ▲1.58% |
| 25-02-03 | 100.09 | ▼-3.51 | ▼-3.39% |
| 25-01-31 | 103.60 | ▼-1.75 | ▼-1.66% |
| 25-01-30 | 105.35 | ▲2.25 | ▲2.18% |
| 25-01-29 | 103.10 | ▲1.81 | ▲1.79% |
| 25-01-28 | 101.29 | ▼-2.55 | ▼-2.46% |
| 25-01-27 | 103.84 | ▼-9.89 | ▼-8.7% |
| 25-01-24 | 113.73 | ▼-0.49 | ▼-0.43% |
| 25-01-23 | 114.22 | ▼-0.90 | ▼-0.78% |
| 25-01-22 | 115.12 | ▲3.57 | ▲3.2% |
| 25-01-21 | 111.55 | ▲1.91 | ▲1.74% |
| 25-01-17 | 109.64 | ▼-0.47 | ▼-0.43% |
| 25-01-16 | 110.11 | ▲0.88 | ▲0.81% |
| 25-01-15 | 109.23 | ▲0.17 | ▲0.16% |
| 25-01-14 | 109.06 | ▼-1.11 | ▼-1.01% |
| 25-01-13 | 110.17 | ▼-4.60 | ▼-4.01% |
| 25-01-10 | 114.77 | ▼-4.54 | ▼-3.81% |
| 25-01-08 | 119.31 | ▼-1.96 | ▼-1.62% |
| 25-01-07 | 121.27 | ▼-3.39 | ▼-2.72% |
| 25-01-06 | 124.66 | ▲4.75 | ▲3.96% |
| 25-01-03 | 119.91 | ▲3.38 | ▲2.9% |
| 25-01-02 | 116.53 | ▲1.29 | ▲1.12% |
| 24-12-31 | 115.24 | ▲0.42 | ▲0.37% |
| 24-12-30 | 114.82 | ▼-2.51 | ▼-2.14% |
| 24-12-27 | 117.33 | ▼-1.95 | ▼-1.63% |
| 24-12-26 | 119.28 | ▲0.34 | ▲0.29% |
| 24-12-24 | 118.94 | ▲0.12 | ▲0.1% |
| 24-12-23 | 118.82 | ▲3.05 | ▲2.63% |
| 24-12-20 | 115.77 | ▲3.81 | ▲3.4% |
| 24-12-19 | 111.96 | ▼-0.71 | ▼-0.63% |
| 24-12-18 | 112.67 | ▼-5.61 | ▼-4.74% |
| 24-12-17 | 118.28 | ▼-0.99 | ▼-0.83% |
| 24-12-16 | 119.27 | ▲0.82 | ▲0.69% |
| 24-12-13 | 118.45 | ▼-0.73 | ▼-0.61% |
| 24-12-12 | 119.18 | ▲0.49 | ▲0.41% |
| 24-12-11 | 118.69 | ▲1.90 | ▲1.63% |
| 24-12-10 | 116.79 | ▼-7.02 | ▼-5.67% |
| 24-12-09 | 123.81 | ▲0.41 | ▲0.33% |
| 24-12-06 | 123.40 | ▼-1.67 | ▼-1.34% |
| 24-12-05 | 125.07 | ▼-1.03 | ▼-0.82% |
| 24-12-04 | 126.10 | ▲0.54 | ▲0.43% |
| 24-12-03 | 125.56 | ▼-0.28 | ▼-0.22% |
| 24-12-02 | 125.84 | ▼-1.75 | ▼-1.37% |
| 24-11-29 | 127.59 | ▲3.21 | ▲2.58% |
| 24-11-27 | 124.38 | ▼-17.36 | ▼-12.25% |
| 24-11-26 | 141.74 | ▼-2.42 | ▼-1.68% |
| 24-11-25 | 144.16 | ▼-0.05 | ▼-0.03% |
| 24-11-22 | 144.21 | ▲5.29 | ▲3.81% |
| 24-11-21 | 138.92 | ▲4.96 | ▲3.7% |
| 24-11-20 | 133.96 | ▼-1.94 | ▼-1.43% |
| 24-11-19 | 135.90 | ▼-0.11 | ▼-0.08% |
| 24-11-18 | 136.01 | ▲4.37 | ▲3.32% |
| 24-11-15 | 131.64 | ▼-2.79 | ▼-2.08% |
| 24-11-14 | 134.43 | ▼-0.10 | ▼-0.07% |
| 24-11-13 | 134.53 | ▼-1.94 | ▼-1.42% |
| 24-11-12 | 136.47 | ▼-2.04 | ▼-1.47% |
| 24-11-11 | 138.51 | ▲4.28 | ▲3.19% |
| 24-11-08 | 134.23 | ▼-3.64 | ▼-2.64% |
| 24-11-07 | 137.87 | ▼-0.48 | ▼-0.35% |
| 24-11-06 | 138.35 | ▲4.89 | ▲3.66% |
| 24-11-05 | 133.46 | ▲3.61 | ▲2.78% |
| 24-11-04 | 129.85 | ▼-1.02 | ▼-0.78% |
| 24-11-01 | 130.87 | ▲7.24 | ▲5.86% |
| 24-10-31 | 123.63 | ▼-5.77 | ▼-4.46% |
| 24-10-30 | 129.40 | ▲7.77 | ▲6.39% |
| 24-10-29 | 121.63 | ▲0.97 | ▲0.8% |
| 24-10-28 | 120.66 | ▼-1.89 | ▼-1.54% |
| 24-10-25 | 122.55 | ▲1.98 | ▲1.64% |
| 24-10-24 | 120.57 | ▲1.08 | ▲0.9% |
| 24-10-23 | 119.49 | ▼-0.91 | ▼-0.76% |
| 24-10-22 | 120.40 | ▼-5.26 | ▼-4.19% |
| 24-10-21 | 125.66 | ▼-0.80 | ▼-0.63% |
| 24-10-18 | 126.46 | ▼-2.72 | ▼-2.11% |
| 24-10-17 | 129.18 | ▲2.45 | ▲1.93% |
| 24-10-16 | 126.73 | ▲0.90 | ▲0.72% |
| 24-10-15 | 125.83 | ▼-2.52 | ▼-1.96% |
| 24-10-14 | 128.35 | ▲0.62 | ▲0.49% |
| 24-10-11 | 127.73 | ▲2.93 | ▲2.35% |
| 24-10-10 | 124.80 | ▲2.46 | ▲2.01% |
| 24-10-09 | 122.34 | ▲0.41 | ▲0.34% |
| 24-10-08 | 121.93 | ▲2.84 | ▲2.38% |
| 24-10-07 | 119.09 | ▼-1.33 | ▼-1.1% |
| 24-10-04 | 120.42 | ▲4.75 | ▲4.11% |
| 24-10-03 | 115.67 | ▲2.21 | ▲1.95% |
| 24-10-02 | 113.46 | ▲0.30 | ▲0.27% |
| 24-10-01 | 113.16 | ▼-5.38 | ▼-4.54% |
| 24-09-30 | 118.54 | ▼-1.68 | ▼-1.4% |
| 24-09-27 | 120.22 | ▼-6.27 | ▼-4.96% |
| 24-09-26 | 126.49 | ▲6.32 | ▲5.26% |
| 24-09-25 | 120.17 | ▲2.86 | ▲2.44% |
| 24-09-24 | 117.31 | ▼-0.26 | ▼-0.22% |
| 24-09-23 | 117.57 | ▲0.07 | ▲0.06% |
| 24-09-20 | 117.50 | ▼-0.27 | ▼-0.23% |
| 24-09-19 | 117.77 | ▲1.78 | ▲1.53% |
| 24-09-18 | 115.99 | ▼-0.83 | ▼-0.71% |
| 24-09-17 | 116.82 | ▲1.42 | ▲1.23% |
| 24-09-16 | 115.40 | ▲1.10 | ▲0.96% |
| 24-09-13 | 114.30 | ▲2.15 | ▲1.92% |
| 24-09-12 | 112.15 | ▲3.35 | ▲3.08% |
| 24-09-11 | 108.80 | ▲2.16 | ▲2.03% |
| 24-09-10 | 106.64 | ▲0.75 | ▲0.71% |
| 24-09-09 | 105.89 | ▲3.89 | ▲3.81% |
| 24-09-06 | 102.00 | ▼-5.16 | ▼-4.82% |
| 24-09-05 | 107.16 | ▼-1.90 | ▼-1.74% |
| 24-09-04 | 109.06 | ▼-1.71 | ▼-1.54% |
| 24-09-03 | 110.77 | ▼-4.77 | ▼-4.13% |
| 24-08-30 | 115.54 | ▲4.80 | ▲4.33% |
| 24-08-29 | 110.74 | ▼-0.82 | ▼-0.74% |
| 24-08-28 | 111.56 | ▼-0.30 | ▼-0.27% |
| 24-08-27 | 111.86 | ▲0.19 | ▲0.17% |
| 24-08-26 | 111.67 | ▼-0.34 | ▼-0.3% |
| 24-08-23 | 112.01 | ▲3.03 | ▲2.78% |
| 24-08-22 | 108.98 | ▼-2.72 | ▼-2.44% |
| 24-08-21 | 111.70 | ▲0.99 | ▲0.89% |
| 24-08-20 | 110.71 | ▼-1.16 | ▼-1.04% |
| 24-08-19 | 111.87 | ▲0.57 | ▲0.51% |
| 24-08-16 | 111.30 | ▲1.09 | ▲0.99% |
| 24-08-15 | 110.21 | ▲7.26 | ▲7.05% |
| 24-08-14 | 102.95 | ▲3.01 | ▲3.01% |
| 24-08-13 | 99.94 | ▲4.67 | ▲4.9% |
| 24-08-12 | 95.27 | ▲2.72 | ▲2.94% |
| 24-08-09 | 92.55 | ▲1.09 | ▲1.19% |
| 24-08-08 | 91.46 | ▲3.57 | ▲4.06% |
| 24-08-07 | 87.89 | ▼-6.78 | ▼-7.16% |
| 24-08-06 | 94.67 | ▼-3.51 | ▼-3.58% |
| 24-08-05 | 98.18 | ▼-4.11 | ▼-4.02% |
| 24-08-02 | 102.29 | ▼-6.14 | ▼-5.66% |
| 24-08-01 | 108.43 | ▼-5.25 | ▼-4.62% |
| 24-07-31 | 113.68 | ▲5.07 | ▲4.67% |
| 24-07-30 | 108.61 | ▼-2.59 | ▼-2.33% |
| 24-07-29 | 111.20 | ▼-2.36 | ▼-2.08% |
| 24-07-26 | 113.56 | ▲2.13 | ▲1.91% |
| 24-07-25 | 111.43 | ▼-4.69 | ▼-4.04% |
| 24-07-24 | 116.12 | ▼-9.73 | ▼-7.73% |
| 24-07-23 | 125.85 | ▼-2.89 | ▼-2.24% |
| 24-07-22 | 128.74 | ▲2.95 | ▲2.35% |
| 24-07-19 | 125.79 | ▲0.45 | ▲0.36% |
| 24-07-18 | 125.34 | ▲0.17 | ▲0.14% |
| 24-07-17 | 125.17 | ▼-9.09 | ▼-6.77% |
| 24-07-16 | 134.26 | ▼-2.96 | ▼-2.16% |
| 24-07-15 | 137.22 | ▼-2.35 | ▼-1.68% |
| 24-07-12 | 139.57 | ▼-1.15 | ▼-0.82% |
| 24-07-11 | 140.72 | ▼-5.05 | ▼-3.46% |
| 24-07-10 | 145.77 | ▲0.03 | ▲0.02% |
| 24-07-09 | 145.74 | ▼-0.23 | ▼-0.16% |
| 24-07-08 | 145.97 | ▲7.01 | ▲5.04% |
| 24-07-05 | 138.96 | ▼-3.71 | ▼-2.6% |
| 24-07-03 | 142.67 | ▼-0.80 | ▼-0.56% |
| 24-07-02 | 143.47 | ▲0.65 | ▲0.46% |
| 24-07-01 | 142.82 | ▲4.91 | ▲3.56% |
| 24-06-28 | 137.91 | ▼-1.52 | ▼-1.09% |
| 24-06-27 | 139.43 | ▲1.19 | ▲0.86% |
| 24-06-26 | 138.24 | ▼-2.11 | ▼-1.5% |
| 24-06-25 | 140.35 | ▲2.79 | ▲2.03% |
| 24-06-24 | 137.56 | ▼-7.50 | ▼-5.17% |
| 24-06-21 | 145.06 | ▼-3.46 | ▼-2.33% |
| 24-06-20 | 148.52 | ▼-0.63 | ▼-0.42% |
| 24-06-18 | 149.15 | ▲7.12 | ▲5.01% |
| 24-06-17 | 142.03 | ▲7.05 | ▲5.22% |
| 24-06-14 | 134.98 | ▼-0.04 | ▼-0.03% |
| 24-06-13 | 135.02 | ▲3.21 | ▲2.44% |
| 24-06-12 | 131.81 | ▲0.17 | ▲0.13% |
| 24-06-11 | 131.64 | ▼-0.81 | ▼-0.61% |
| 24-06-10 | 132.45 | ▲2.48 | ▲1.91% |
| 24-06-07 | 129.97 | ▼-3.99 | ▼-2.98% |
| 24-06-06 | 133.96 | ▼-3.70 | ▼-2.69% |
| 24-06-05 | 137.66 | ▲1.90 | ▲1.4% |
| 24-06-04 | 135.76 | ▲3.73 | ▲2.83% |
| 24-06-03 | 132.03 | ▼-7.53 | ▼-5.4% |
| 24-05-31 | 139.56 | ▼-30.36 | ▼-17.87% |
| 24-05-30 | 169.92 | ▼-9.29 | ▼-5.18% |
| 24-05-29 | 179.21 | ▲13.13 | ▲7.91% |
| 24-05-28 | 166.08 | ▲5.90 | ▲3.68% |
| 24-05-24 | 160.18 | ▲6.61 | ▲4.3% |
| 24-05-23 | 153.57 | ▲5.79 | ▲3.92% |
| 24-05-22 | 147.78 | ▲0.54 | ▲0.37% |
| 24-05-21 | 147.24 | ▲1.79 | ▲1.23% |
| 24-05-20 | 145.45 | ▼-4.07 | ▼-2.72% |
| 24-05-17 | 149.52 | ▲3.22 | ▲2.2% |
| 24-05-16 | 146.30 | ▼-2.86 | ▼-1.92% |
| 24-05-15 | 149.16 | ▲15.04 | ▲11.21% |
| 24-05-14 | 134.12 | ▲3.11 | ▲2.37% |
| 24-05-13 | 131.01 | ▼-1.76 | ▼-1.33% |
| 24-05-10 | 132.77 | ▲1.09 | ▲0.83% |
| 24-05-09 | 131.68 | ▲0.07 | ▲0.05% |
| 24-05-08 | 131.61 | ▲4.06 | ▲3.18% |
| 24-05-07 | 127.55 | ▼-1.78 | ▼-1.38% |
| 24-05-06 | 129.33 | ▲4.23 | ▲3.38% |
| 24-05-03 | 125.10 | ▲1.71 | ▲1.39% |
| 24-05-02 | 123.39 | ▲4.61 | ▲3.88% |
| 24-05-01 | 118.78 | ▼-5.86 | ▼-4.7% |
| 24-04-30 | 124.64 | ▼-3.06 | ▼-2.4% |
| 24-04-29 | 127.70 | ▲2.64 | ▲2.11% |
| 24-04-26 | 125.06 | ▲0.15 | ▲0.12% |
| 24-04-25 | 124.91 | ▲4.71 | ▲3.92% |
| 24-04-24 | 120.20 | ▼-0.43 | ▼-0.36% |
| 24-04-23 | 120.63 | ▲5.09 | ▲4.41% |
| 24-04-22 | 115.54 | ▲0.67 | ▲0.58% |
| 24-04-19 | 114.87 | ▼-3.50 | ▼-2.96% |
| 24-04-18 | 118.37 | ▼-1.25 | ▼-1.04% |
| 24-04-17 | 119.62 | ▼-1.46 | ▼-1.21% |
| 24-04-16 | 121.08 | ▲3.27 | ▲2.78% |