[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Quest Diagnostics : ( DGX:US )
164.62USD ▼ -2.70 (-1.62%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 164.62 | ▼-2.70 | ▼-1.61% |
| 25-04-15 | 167.32 | ▼-0.70 | ▼-0.42% |
| 25-04-14 | 168.02 | ▲4.25 | ▲2.6% |
| 25-04-11 | 163.77 | ▼-0.05 | ▼-0.03% |
| 25-04-10 | 163.83 | ▼-0.24 | ▼-0.15% |
| 25-04-09 | 164.06 | ▲4.29 | ▲2.69% |
| 25-04-08 | 159.77 | ▼-4.45 | ▼-2.71% |
| 25-04-04 | 164.22 | ▼-6.41 | ▼-3.76% |
| 25-04-03 | 170.64 | ▲2.72 | ▲1.62% |
| 25-04-02 | 167.92 | ▼-1.51 | ▼-0.89% |
| 25-04-01 | 169.43 | ▲0.06 | ▲0.04% |
| 25-03-31 | 169.37 | ▲2.14 | ▲1.28% |
| 25-03-28 | 167.23 | ▲1.02 | ▲0.61% |
| 25-03-27 | 166.21 | ▼-0.63 | ▼-0.38% |
| 25-03-26 | 166.84 | ▲1.32 | ▲0.8% |
| 25-03-25 | 165.52 | ▼-1.83 | ▼-1.09% |
| 25-03-24 | 167.35 | ▲0.34 | ▲0.2% |
| 25-03-21 | 167.01 | ▲0.66 | ▲0.4% |
| 25-03-20 | 166.35 | ▼-1.63 | ▼-0.97% |
| 25-03-19 | 167.98 | ▼-4.33 | ▼-2.51% |
| 25-03-18 | 172.31 | ▼-1.35 | ▼-0.78% |
| 25-03-17 | 173.67 | ▲3.47 | ▲2.04% |
| 25-03-14 | 170.20 | ▲1.41 | ▲0.84% |
| 25-03-13 | 168.80 | ▲2.38 | ▲1.43% |
| 25-03-12 | 166.41 | ▼-1.66 | ▼-0.99% |
| 25-03-11 | 168.07 | ▼-4.78 | ▼-2.77% |
| 25-03-10 | 172.85 | ▼-2.66 | ▼-1.52% |
| 25-03-07 | 175.50 | ▲3.78 | ▲2.2% |
| 25-03-06 | 171.73 | ▲0.06 | ▲0.03% |
| 25-03-05 | 171.66 | ▼-3.54 | ▼-2.02% |
| 25-03-04 | 175.20 | ▼-1.73 | ▼-0.98% |
| 25-03-03 | 176.93 | ▲4.00 | ▲2.31% |
| 25-02-28 | 172.94 | ▲1.40 | ▲0.82% |
| 25-02-27 | 171.54 | ▼-1.74 | ▼-1% |
| 25-02-26 | 173.28 | ▼-2.69 | ▼-1.53% |
| 25-02-25 | 175.98 | ▲3.47 | ▲2.01% |
| 25-02-21 | 172.51 | ▲0.22 | ▲0.13% |
| 25-02-20 | 172.29 | ▲0.66 | ▲0.38% |
| 25-02-19 | 171.63 | ▲1.96 | ▲1.16% |
| 25-02-18 | 169.67 | ▲0.70 | ▲0.41% |
| 25-02-14 | 168.97 | ▼-0.15 | ▼-0.09% |
| 25-02-13 | 169.12 | ▲4.94 | ▲3.01% |
| 25-02-12 | 164.18 | ▼-2.60 | ▼-1.56% |
| 25-02-11 | 166.79 | ▲1.63 | ▲0.99% |
| 25-02-10 | 165.15 | ▲2.43 | ▲1.49% |
| 25-02-07 | 162.72 | ▲0.28 | ▲0.17% |
| 25-02-06 | 162.44 | ▼-2.41 | ▼-1.46% |
| 25-02-05 | 164.86 | ▲1.39 | ▲0.85% |
| 25-02-04 | 163.47 | ▲1.01 | ▲0.62% |
| 25-02-03 | 162.46 | ▼-0.25 | ▼-0.15% |
| 25-01-31 | 162.72 | ▼-1.22 | ▼-0.74% |
| 25-01-30 | 163.94 | ▲8.57 | ▲5.52% |
| 25-01-29 | 155.37 | ▼-1.95 | ▼-1.24% |
| 25-01-28 | 157.32 | ▼-2.65 | ▼-1.66% |
| 25-01-27 | 159.97 | ▲4.63 | ▲2.98% |
| 25-01-24 | 155.35 | ▲3.46 | ▲2.28% |
| 25-01-23 | 151.89 | ▲0.47 | ▲0.31% |
| 25-01-22 | 151.42 | ▼-1.08 | ▼-0.71% |
| 25-01-21 | 152.50 | ▲1.10 | ▲0.73% |
| 25-01-17 | 151.40 | ▲0.06 | ▲0.04% |
| 25-01-16 | 151.34 | ▲0.96 | ▲0.64% |
| 25-01-15 | 150.38 | ▼-2.43 | ▼-1.59% |
| 25-01-14 | 152.81 | ▼-1.06 | ▼-0.69% |
| 25-01-13 | 153.86 | ▲2.07 | ▲1.36% |
| 25-01-10 | 151.79 | ▼-2.32 | ▼-1.51% |
| 25-01-08 | 154.11 | ▲0.32 | ▲0.21% |
| 25-01-07 | 153.79 | ▲1.38 | ▲0.91% |
| 25-01-06 | 152.41 | ▲1.07 | ▲0.71% |
| 25-01-03 | 151.34 | ▲0.34 | ▲0.23% |
| 25-01-02 | 151.00 | ▲0.19 | ▲0.13% |
| 24-12-31 | 150.80 | ▼-0.33 | ▼-0.22% |
| 24-12-30 | 151.13 | ▼-1.40 | ▼-0.92% |
| 24-12-27 | 152.53 | ▼-0.59 | ▼-0.39% |
| 24-12-26 | 153.12 | ▼-0.30 | ▼-0.2% |
| 24-12-24 | 153.42 | ▲0.47 | ▲0.31% |
| 24-12-23 | 152.95 | ▼-0.17 | ▼-0.11% |
| 24-12-20 | 153.12 | ▲1.68 | ▲1.11% |
| 24-12-19 | 151.44 | ▲0.09 | ▲0.06% |
| 24-12-18 | 151.35 | ▼-4.28 | ▼-2.75% |
| 24-12-17 | 155.63 | ▲3.01 | ▲1.97% |
| 24-12-16 | 152.62 | ▼-2.44 | ▼-1.57% |
| 24-12-13 | 155.05 | ▼-1.04 | ▼-0.67% |
| 24-12-12 | 156.09 | ▲0.36 | ▲0.23% |
| 24-12-11 | 155.73 | ▼-2.52 | ▼-1.59% |
| 24-12-10 | 158.25 | ▼-0.06 | ▼-0.04% |
| 24-12-09 | 158.31 | ▲1.11 | ▲0.71% |
| 24-12-06 | 157.20 | ▼-1.16 | ▼-0.73% |
| 24-12-05 | 158.36 | ▼-1.81 | ▼-1.13% |
| 24-12-04 | 160.17 | ▼-1.74 | ▼-1.07% |
| 24-12-03 | 161.91 | ▲0.54 | ▲0.33% |
| 24-12-02 | 161.37 | ▼-1.29 | ▼-0.79% |
| 24-11-29 | 162.66 | ▼-0.62 | ▼-0.38% |
| 24-11-27 | 163.28 | ▲1.07 | ▲0.66% |
| 24-11-26 | 162.21 | ▼-0.13 | ▼-0.08% |
| 24-11-25 | 162.34 | ▼-1.28 | ▼-0.78% |
| 24-11-22 | 163.62 | ▼-0.44 | ▼-0.27% |
| 24-11-21 | 164.05 | ▲2.90 | ▲1.8% |
| 24-11-20 | 161.16 | ▲0.13 | ▲0.08% |
| 24-11-19 | 161.02 | ▼-1.27 | ▼-0.78% |
| 24-11-18 | 162.29 | ▲1.52 | ▲0.95% |
| 24-11-15 | 160.77 | ▲3.81 | ▲2.43% |
| 24-11-14 | 156.97 | ▼-3.63 | ▼-2.26% |
| 24-11-13 | 160.60 | ▼-1.21 | ▼-0.75% |
| 24-11-12 | 161.81 | ▲2.35 | ▲1.47% |
| 24-11-08 | 159.46 | ▲3.26 | ▲2.09% |
| 24-11-07 | 156.20 | ▲0.84 | ▲0.54% |
| 24-11-06 | 155.36 | ▲1.22 | ▲0.79% |
| 24-11-05 | 154.15 | ▼-0.16 | ▼-0.1% |
| 24-11-04 | 154.30 | ▼-0.84 | ▼-0.54% |
| 24-11-01 | 155.14 | ▲0.21 | ▲0.14% |
| 24-10-31 | 154.93 | ▼-0.92 | ▼-0.59% |
| 24-10-30 | 155.85 | ▼-0.16 | ▼-0.1% |
| 24-10-29 | 156.01 | ▲0.24 | ▲0.15% |
| 24-10-28 | 155.77 | ▲0.78 | ▲0.5% |
| 24-10-25 | 154.99 | ▼-3.14 | ▼-1.99% |
| 24-10-24 | 158.13 | ▲0.82 | ▲0.52% |
| 24-10-23 | 157.31 | ▼-0.32 | ▼-0.2% |
| 24-10-22 | 157.63 | ▲10.59 | ▲7.2% |
| 24-10-21 | 147.04 | ▼-2.56 | ▼-1.71% |
| 24-10-18 | 149.60 | ▲0.44 | ▲0.29% |
| 24-10-17 | 149.16 | ▲0.27 | ▲0.18% |
| 24-10-16 | 148.89 | ▼-0.49 | ▼-0.33% |
| 24-10-15 | 149.38 | ▲0.91 | ▲0.61% |
| 24-10-11 | 148.47 | ▲0.53 | ▲0.36% |
| 24-10-10 | 147.95 | ▼-1.12 | ▼-0.75% |
| 24-10-09 | 149.06 | ▲0.04 | ▲0.03% |
| 24-10-08 | 149.02 | ▲2.08 | ▲1.42% |
| 24-10-07 | 146.94 | ▼-3.60 | ▼-2.39% |
| 24-10-04 | 150.54 | ▼-1.59 | ▼-1.05% |
| 24-10-03 | 152.13 | ▼-2.78 | ▼-1.79% |
| 24-10-02 | 154.91 | ▲1.19 | ▲0.77% |
| 24-10-01 | 153.71 | ▼-1.77 | ▼-1.14% |
| 24-09-30 | 155.48 | ▲0.64 | ▲0.41% |
| 24-09-27 | 154.84 | ▲0.49 | ▲0.32% |
| 24-09-26 | 154.35 | ▲1.99 | ▲1.31% |
| 24-09-25 | 152.36 | ▼-0.69 | ▼-0.45% |
| 24-09-24 | 153.05 | ▼-1.02 | ▼-0.66% |
| 24-09-23 | 154.07 | ▲1.22 | ▲0.8% |
| 24-09-20 | 152.85 | ▼-2.31 | ▼-1.49% |
| 24-09-19 | 155.16 | ▼-0.39 | ▼-0.25% |
| 24-09-18 | 155.55 | ▲0.16 | ▲0.1% |
| 24-09-17 | 155.39 | ▼-1.02 | ▼-0.65% |
| 24-09-16 | 156.41 | ▲2.22 | ▲1.44% |
| 24-09-13 | 154.20 | ▼-0.53 | ▼-0.34% |
| 24-09-12 | 154.72 | ▲1.00 | ▲0.65% |
| 24-09-11 | 153.72 | ▲1.13 | ▲0.74% |
| 24-09-10 | 152.59 | ▼-2.09 | ▼-1.35% |
| 24-09-09 | 154.68 | ▲1.93 | ▲1.26% |
| 24-09-06 | 152.75 | ▼-1.16 | ▼-0.75% |
| 24-09-05 | 153.91 | ▼-1.35 | ▼-0.87% |
| 24-09-04 | 155.27 | ▼-1.70 | ▼-1.08% |
| 24-09-03 | 156.97 | ▼-0.25 | ▼-0.16% |
| 24-08-30 | 157.22 | ▲0.93 | ▲0.6% |
| 24-08-29 | 156.29 | ▲1.39 | ▲0.9% |
| 24-08-28 | 154.90 | ▲1.51 | ▲0.98% |
| 24-08-27 | 153.39 | ▼-0.41 | ▼-0.27% |
| 24-08-26 | 153.80 | ▲0.03 | ▲0.02% |
| 24-08-23 | 153.76 | ▲1.05 | ▲0.69% |
| 24-08-22 | 152.71 | ▼-0.13 | ▼-0.09% |
| 24-08-21 | 152.84 | ▲1.78 | ▲1.18% |
| 24-08-20 | 151.06 | ▲0.04 | ▲0.03% |
| 24-08-19 | 151.02 | ▼-0.45 | ▼-0.3% |
| 24-08-16 | 151.48 | ▲1.88 | ▲1.26% |
| 24-08-15 | 149.60 | ▼-0.24 | ▼-0.16% |
| 24-08-14 | 149.83 | ▼-0.81 | ▼-0.54% |
| 24-08-13 | 150.64 | ▲0.28 | ▲0.19% |
| 24-08-12 | 150.36 | ▲0.78 | ▲0.52% |
| 24-08-09 | 149.59 | ▼-0.43 | ▼-0.29% |
| 24-08-08 | 150.02 | ▲3.76 | ▲2.57% |
| 24-08-07 | 146.26 | ▼-0.45 | ▼-0.31% |
| 24-08-06 | 146.71 | ▲0.80 | ▲0.55% |
| 24-08-05 | 145.91 | ▼-4.13 | ▼-2.75% |
| 24-08-02 | 150.04 | ▲2.30 | ▲1.56% |
| 24-08-01 | 147.74 | ▲5.48 | ▲3.85% |
| 24-07-31 | 142.26 | ▼-0.72 | ▼-0.5% |
| 24-07-30 | 142.98 | ▲0.99 | ▲0.7% |
| 24-07-29 | 141.99 | ▼-3.51 | ▼-2.41% |
| 24-07-26 | 145.50 | ▲1.30 | ▲0.9% |
| 24-07-25 | 144.20 | ▲0.51 | ▲0.35% |
| 24-07-24 | 143.69 | ▲2.73 | ▲1.94% |
| 24-07-23 | 140.96 | ▼-6.54 | ▼-4.43% |
| 24-07-22 | 147.50 | ▲1.47 | ▲1.01% |
| 24-07-19 | 146.03 | ▼-0.75 | ▼-0.51% |
| 24-07-18 | 146.78 | ▼-1.67 | ▼-1.12% |
| 24-07-17 | 148.45 | ▼-0.06 | ▼-0.04% |
| 24-07-16 | 148.51 | ▲4.10 | ▲2.84% |
| 24-07-15 | 144.41 | ▲0.36 | ▲0.25% |
| 24-07-12 | 144.05 | ▲1.62 | ▲1.14% |
| 24-07-11 | 142.43 | ▲1.94 | ▲1.38% |
| 24-07-10 | 140.49 | ▲2.00 | ▲1.44% |
| 24-07-09 | 138.50 | ▼-0.94 | ▼-0.67% |
| 24-07-08 | 139.43 | ▼-1.14 | ▼-0.81% |
| 24-07-05 | 140.57 | ▼-0.33 | ▼-0.23% |
| 24-07-03 | 140.90 | ▲4.15 | ▲3.03% |
| 24-07-02 | 136.75 | ▼-0.22 | ▼-0.16% |
| 24-07-01 | 136.97 | ▲0.17 | ▲0.12% |
| 24-06-28 | 136.80 | ▼-0.44 | ▼-0.32% |
| 24-06-27 | 137.24 | ▼-1.30 | ▼-0.94% |
| 24-06-26 | 138.54 | ▲0.21 | ▲0.15% |
| 24-06-25 | 138.33 | ▼-1.94 | ▼-1.38% |
| 24-06-24 | 140.27 | ▲1.42 | ▲1.02% |
| 24-06-21 | 138.85 | ▲0.86 | ▲0.62% |
| 24-06-20 | 137.99 | ▲0.82 | ▲0.6% |
| 24-06-18 | 137.17 | ▲0.11 | ▲0.08% |
| 24-06-17 | 137.06 | ▼-0.83 | ▼-0.6% |
| 24-06-14 | 137.89 | ▼-0.67 | ▼-0.48% |
| 24-06-13 | 138.56 | ▼-0.38 | ▼-0.27% |
| 24-06-12 | 138.94 | ▼-1.61 | ▼-1.15% |
| 24-06-11 | 140.55 | ▼-0.80 | ▼-0.57% |
| 24-06-10 | 141.35 | ▼-1.03 | ▼-0.72% |
| 24-06-07 | 142.38 | ▼-0.14 | ▼-0.1% |
| 24-06-06 | 142.52 | ▼-0.27 | ▼-0.19% |
| 24-06-05 | 142.79 | ▲0.88 | ▲0.62% |
| 24-06-04 | 141.91 | ▲0.74 | ▲0.52% |
| 24-06-03 | 141.17 | ▼-0.48 | ▼-0.34% |
| 24-05-31 | 141.65 | ▲2.23 | ▲1.6% |
| 24-05-30 | 139.42 | ▲1.18 | ▲0.85% |
| 24-05-29 | 138.24 | ▼-0.77 | ▼-0.55% |
| 24-05-28 | 139.01 | ▼-2.16 | ▼-1.53% |
| 24-05-24 | 141.17 | ▲0.97 | ▲0.69% |
| 24-05-23 | 140.20 | ▼-1.64 | ▼-1.16% |
| 24-05-22 | 141.84 | ▼-1.48 | ▼-1.03% |
| 24-05-21 | 143.32 | ▼-0.73 | ▼-0.51% |
| 24-05-20 | 144.05 | ▲0.01 | ▲0.01% |
| 24-05-17 | 144.04 | ▲1.58 | ▲1.11% |
| 24-05-16 | 142.46 | ▲1.67 | ▲1.19% |
| 24-05-15 | 140.79 | ▲1.85 | ▲1.33% |
| 24-05-14 | 138.94 | ▼-1.64 | ▼-1.17% |
| 24-05-13 | 140.58 | ▲1.99 | ▲1.44% |
| 24-05-10 | 138.59 | ▲0.42 | ▲0.3% |
| 24-05-09 | 138.17 | ▲1.92 | ▲1.41% |
| 24-05-08 | 136.25 | ▼-0.67 | ▼-0.49% |
| 24-05-07 | 136.92 | ▲1.10 | ▲0.81% |
| 24-05-06 | 135.82 | ▼-1.41 | ▼-1.03% |
| 24-05-03 | 137.23 | ▼-0.22 | ▼-0.16% |
| 24-05-01 | 137.45 | ▼-0.75 | ▼-0.54% |
| 24-04-30 | 138.20 | ▼-1.53 | ▼-1.1% |
| 24-04-29 | 139.72 | ▲5.31 | ▲3.95% |
| 24-04-26 | 134.41 | ▼-1.29 | ▼-0.95% |
| 24-04-25 | 135.70 | ▼-1.95 | ▼-1.42% |
| 24-04-24 | 137.65 | ▲1.16 | ▲0.85% |
| 24-04-23 | 136.49 | ▲6.47 | ▲4.98% |
| 24-04-22 | 130.03 | ▲1.49 | ▲1.16% |
| 24-04-19 | 128.54 | ▲2.76 | ▲2.19% |
| 24-04-18 | 125.78 | ▼-1.30 | ▼-1.02% |