[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Delek US : ( DK:US )
12.54USD ▲ 0.06 (0.48%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 12.54 | ▲0.06 | ▲0.48% |
| 25-04-11 | 12.48 | ▲0.40 | ▲3.31% |
| 25-04-10 | 12.08 | ▼-1.03 | ▼-7.86% |
| 25-04-09 | 13.11 | ▲1.56 | ▲13.51% |
| 25-04-08 | 11.55 | ▼-0.85 | ▼-6.85% |
| 25-04-07 | 12.40 | ▲0.31 | ▲2.56% |
| 25-04-04 | 12.09 | ▼-0.82 | ▼-6.35% |
| 25-04-03 | 12.91 | ▼-2.57 | ▼-16.6% |
| 25-04-02 | 15.48 | -0.00 | -0% |
| 25-04-01 | 15.48 | ▲0.41 | ▲2.72% |
| 25-03-31 | 15.07 | ▼-0.58 | ▼-3.71% |
| 25-03-28 | 15.65 | ▼-0.43 | ▼-2.67% |
| 25-03-27 | 16.08 | ▲0.04 | ▲0.25% |
| 25-03-26 | 16.04 | ▲0.10 | ▲0.63% |
| 25-03-25 | 15.94 | ▼-0.15 | ▼-0.93% |
| 25-03-24 | 16.09 | ▼-0.85 | ▼-5.02% |
| 25-03-21 | 16.94 | ▼-0.51 | ▼-2.92% |
| 25-03-20 | 17.45 | ▲0.32 | ▲1.87% |
| 25-03-19 | 17.13 | ▲0.86 | ▲5.29% |
| 25-03-18 | 16.27 | ▲0.26 | ▲1.62% |
| 25-03-17 | 16.01 | ▲0.34 | ▲2.17% |
| 25-03-14 | 15.67 | ▲1.05 | ▲7.18% |
| 25-03-13 | 14.62 | ▲0.28 | ▲1.95% |
| 25-03-12 | 14.34 | ▲0.56 | ▲4.06% |
| 25-03-11 | 13.78 | ▲0.25 | ▲1.85% |
| 25-03-10 | 13.53 | ▼-0.73 | ▼-5.12% |
| 25-03-07 | 14.26 | ▼-0.52 | ▼-3.52% |
| 25-03-06 | 14.78 | ▼-0.45 | ▼-2.95% |
| 25-03-05 | 15.23 | ▼-0.44 | ▼-2.81% |
| 25-03-04 | 15.67 | ▼-0.08 | ▼-0.51% |
| 25-03-03 | 15.75 | ▼-0.55 | ▼-3.37% |
| 25-02-28 | 16.30 | ▲0.45 | ▲2.84% |
| 25-02-27 | 15.85 | ▲0.73 | ▲4.83% |
| 25-02-26 | 15.12 | ▼-1.28 | ▼-7.8% |
| 25-02-25 | 16.40 | ▲0.01 | ▲0.06% |
| 25-02-24 | 16.39 | ▼-0.27 | ▼-1.62% |
| 25-02-21 | 16.66 | ▼-0.80 | ▼-4.58% |
| 25-02-20 | 17.46 | ▼-0.24 | ▼-1.36% |
| 25-02-19 | 17.70 | ▼-0.20 | ▼-1.12% |
| 25-02-18 | 17.90 | ▼-0.35 | ▼-1.92% |
| 25-02-14 | 18.25 | ▲0.82 | ▲4.7% |
| 25-02-13 | 17.43 | ▼-0.41 | ▼-2.3% |
| 25-02-12 | 17.84 | ▼-1.69 | ▼-8.65% |
| 25-02-11 | 19.53 | ▲0.07 | ▲0.36% |
| 25-02-10 | 19.46 | ▲0.89 | ▲4.79% |
| 25-02-07 | 18.57 | ▼-0.38 | ▼-2.01% |
| 25-02-06 | 18.95 | ▼-0.32 | ▼-1.66% |
| 25-02-05 | 19.27 | ▼-0.23 | ▼-1.18% |
| 25-02-04 | 19.50 | ▲1.44 | ▲7.97% |
| 25-02-03 | 18.06 | ▲0.20 | ▲1.12% |
| 25-01-31 | 17.86 | ▼-0.48 | ▼-2.62% |
| 25-01-30 | 18.34 | ▼-0.27 | ▼-1.45% |
| 25-01-29 | 18.61 | ▲0.48 | ▲2.65% |
| 25-01-28 | 18.13 | ▼-0.03 | ▼-0.17% |
| 25-01-27 | 18.16 | ▲0.03 | ▲0.17% |
| 25-01-24 | 18.13 | ▼-0.39 | ▼-2.11% |
| 25-01-23 | 18.52 | ▲0.18 | ▲0.98% |
| 25-01-22 | 18.34 | ▼-0.96 | ▼-4.97% |
| 25-01-21 | 19.30 | ▼-0.51 | ▼-2.57% |
| 25-01-17 | 19.81 | ▼-0.21 | ▼-1.05% |
| 25-01-16 | 20.02 | ▼-0.29 | ▼-1.43% |
| 25-01-15 | 20.31 | ▲0.42 | ▲2.11% |
| 25-01-14 | 19.89 | ▲0.41 | ▲2.1% |
| 25-01-13 | 19.48 | ▲0.61 | ▲3.23% |
| 25-01-10 | 18.87 | ▲0.47 | ▲2.55% |
| 25-01-08 | 18.40 | ▲0.05 | ▲0.27% |
| 25-01-07 | 18.35 | ▲0.05 | ▲0.27% |
| 25-01-06 | 18.30 | ▼-0.32 | ▼-1.72% |
| 25-01-03 | 18.62 | ▲0.17 | ▲0.92% |
| 25-01-02 | 18.45 | ▼-0.05 | ▼-0.27% |
| 24-12-31 | 18.50 | ▲0.76 | ▲4.28% |
| 24-12-30 | 17.74 | ▲0.40 | ▲2.31% |
| 24-12-27 | 17.34 | ▲0.18 | ▲1.05% |
| 24-12-26 | 17.16 | ▲0.50 | ▲3% |
| 24-12-24 | 16.66 | ▲0.43 | ▲2.65% |
| 24-12-23 | 16.23 | ▲0.29 | ▲1.82% |
| 24-12-20 | 15.94 | ▼-0.19 | ▼-1.18% |
| 24-12-19 | 16.13 | ▼-0.68 | ▼-4.05% |
| 24-12-18 | 16.81 | ▼-0.70 | ▼-4% |
| 24-12-17 | 17.51 | ▲0.99 | ▲5.99% |
| 24-12-16 | 16.52 | ▼-0.93 | ▼-5.33% |
| 24-12-13 | 17.45 | ▼-0.11 | ▼-0.63% |
| 24-12-12 | 17.56 | ▼-0.77 | ▼-4.2% |
| 24-12-11 | 18.33 | ▼-0.03 | ▼-0.16% |
| 24-12-10 | 18.36 | ▲0.03 | ▲0.16% |
| 24-12-09 | 18.33 | ▼-0.09 | ▼-0.49% |
| 24-12-06 | 18.42 | ▼-0.10 | ▼-0.54% |
| 24-12-05 | 18.52 | ▼-0.41 | ▼-2.17% |
| 24-12-04 | 18.93 | ▼-0.16 | ▼-0.84% |
| 24-12-03 | 19.09 | ▼-0.81 | ▼-4.07% |
| 24-12-02 | 19.90 | ▲0.85 | ▲4.46% |
| 24-11-29 | 19.05 | ▼-0.11 | ▼-0.57% |
| 24-11-27 | 19.16 | ▼-0.22 | ▼-1.14% |
| 24-11-26 | 19.38 | ▲0.29 | ▲1.52% |
| 24-11-25 | 19.09 | ▲0.49 | ▲2.63% |
| 24-11-22 | 18.60 | ▲0.21 | ▲1.14% |
| 24-11-21 | 18.39 | ▲0.35 | ▲1.94% |
| 24-11-20 | 18.04 | ▲0.06 | ▲0.33% |
| 24-11-19 | 17.98 | ▼-0.68 | ▼-3.64% |
| 24-11-18 | 18.66 | ▲0.01 | ▲0.05% |
| 24-11-15 | 18.65 | ▼-0.44 | ▼-2.3% |
| 24-11-14 | 19.09 | ▲0.13 | ▲0.69% |
| 24-11-13 | 18.96 | ▲0.67 | ▲3.66% |
| 24-11-12 | 18.29 | ▼-0.26 | ▼-1.4% |
| 24-11-11 | 18.55 | ▲0.51 | ▲2.83% |
| 24-11-08 | 18.04 | ▲0.40 | ▲2.27% |
| 24-11-07 | 17.64 | ▲0.34 | ▲1.97% |
| 24-11-06 | 17.30 | ▲1.37 | ▲8.6% |
| 24-11-05 | 15.93 | ▲0.07 | ▲0.44% |
| 24-11-04 | 15.86 | ▲0.46 | ▲2.99% |
| 24-11-01 | 15.40 | ▼-0.27 | ▼-1.72% |
| 24-10-31 | 15.67 | ▼-0.35 | ▼-2.18% |
| 24-10-30 | 16.02 | -0.00 | -0% |
| 24-10-29 | 16.02 | ▼-1.11 | ▼-6.48% |
| 24-10-28 | 17.13 | ▲0.12 | ▲0.71% |
| 24-10-25 | 17.01 | ▲0.29 | ▲1.73% |
| 24-10-24 | 16.72 | ▲0.13 | ▲0.78% |
| 24-10-23 | 16.59 | ▼-0.54 | ▼-3.15% |
| 24-10-22 | 17.13 | ▲0.30 | ▲1.78% |
| 24-10-21 | 16.83 | ▼-0.28 | ▼-1.64% |
| 24-10-18 | 17.11 | ▼-0.25 | ▼-1.44% |
| 24-10-17 | 17.36 | ▼-0.12 | ▼-0.69% |
| 24-10-16 | 17.48 | ▲0.19 | ▲1.1% |
| 24-10-15 | 17.29 | ▼-1.32 | ▼-7.09% |
| 24-10-14 | 18.61 | ▼-0.89 | ▼-4.56% |
| 24-10-11 | 19.50 | ▲0.40 | ▲2.09% |
| 24-10-10 | 19.10 | ▼-0.44 | ▼-2.25% |
| 24-10-09 | 19.54 | ▼-0.13 | ▼-0.66% |
| 24-10-08 | 19.67 | ▼-0.58 | ▼-2.86% |
| 24-10-07 | 20.25 | ▼-0.01 | ▼-0.05% |
| 24-10-04 | 20.26 | ▼-0.11 | ▼-0.54% |
| 24-10-03 | 20.37 | ▲1.69 | ▲9.05% |
| 24-10-02 | 18.68 | ▼-0.13 | ▼-0.69% |
| 24-10-01 | 18.81 | ▲0.06 | ▲0.32% |
| 24-09-30 | 18.75 | ▼-0.14 | ▼-0.74% |
| 24-09-27 | 18.89 | ▼-0.09 | ▼-0.47% |
| 24-09-26 | 18.98 | ▲0.07 | ▲0.37% |
| 24-09-25 | 18.91 | ▼-0.17 | ▼-0.89% |
| 24-09-24 | 19.08 | ▼-0.60 | ▼-3.05% |
| 24-09-23 | 19.68 | ▼-0.02 | ▼-0.1% |
| 24-09-20 | 19.70 | ▼-0.62 | ▼-3.05% |
| 24-09-19 | 20.32 | ▲0.30 | ▲1.5% |
| 24-09-18 | 20.02 | ▼-0.09 | ▼-0.45% |
| 24-09-17 | 20.11 | ▲0.67 | ▲3.45% |
| 24-09-16 | 19.44 | ▲0.04 | ▲0.21% |
| 24-09-13 | 19.40 | ▲0.52 | ▲2.75% |
| 24-09-12 | 18.88 | ▲0.05 | ▲0.27% |
| 24-09-11 | 18.83 | ▼-0.52 | ▼-2.69% |
| 24-09-10 | 19.35 | ▲0.60 | ▲3.2% |
| 24-09-09 | 18.75 | ▼-0.77 | ▼-3.94% |
| 24-09-06 | 19.52 | ▼-0.22 | ▼-1.11% |
| 24-09-05 | 19.74 | ▼-0.60 | ▼-2.95% |
| 24-09-04 | 20.34 | ▼-0.54 | ▼-2.59% |
| 24-09-03 | 20.88 | ▲0.46 | ▲2.25% |
| 24-08-30 | 20.42 | ▲0.55 | ▲2.77% |
| 24-08-29 | 19.87 | ▲0.18 | ▲0.91% |
| 24-08-28 | 19.69 | ▼-0.22 | ▼-1.1% |
| 24-08-27 | 19.91 | ▼-0.65 | ▼-3.16% |
| 24-08-26 | 20.56 | ▼-0.25 | ▼-1.2% |
| 24-08-23 | 20.81 | ▲0.71 | ▲3.53% |
| 24-08-22 | 20.10 | ▼-0.12 | ▼-0.59% |
| 24-08-21 | 20.22 | ▼-0.22 | ▼-1.08% |
| 24-08-20 | 20.44 | ▼-1.22 | ▼-5.63% |
| 24-08-19 | 21.66 | ▼-0.09 | ▼-0.41% |
| 24-08-16 | 21.75 | ▼-0.17 | ▼-0.78% |
| 24-08-15 | 21.92 | ▲0.71 | ▲3.35% |
| 24-08-14 | 21.21 | ▼-0.18 | ▼-0.84% |
| 24-08-13 | 21.39 | ▲0.32 | ▲1.52% |
| 24-08-12 | 21.07 | ▲0.39 | ▲1.89% |
| 24-08-09 | 20.68 | ▲0.40 | ▲1.97% |
| 24-08-08 | 20.28 | ▲0.15 | ▲0.75% |
| 24-08-07 | 20.13 | ▲0.79 | ▲4.08% |
| 24-08-06 | 19.34 | ▼-2.39 | ▼-11% |
| 24-08-05 | 21.73 | ▼-0.09 | ▼-0.41% |
| 24-08-02 | 21.82 | ▼-1.77 | ▼-7.5% |
| 24-08-01 | 23.59 | ▼-0.19 | ▼-0.8% |
| 24-07-31 | 23.78 | ▼-0.13 | ▼-0.54% |
| 24-07-30 | 23.91 | ▲0.78 | ▲3.37% |
| 24-07-29 | 23.13 | ▼-0.80 | ▼-3.34% |
| 24-07-26 | 23.93 | ▲1.01 | ▲4.41% |
| 24-07-25 | 22.92 | ▲0.87 | ▲3.95% |
| 24-07-24 | 22.05 | ▲0.44 | ▲2.04% |
| 24-07-23 | 21.61 | ▼-0.34 | ▼-1.55% |
| 24-07-22 | 21.95 | ▲0.32 | ▲1.48% |
| 24-07-19 | 21.63 | ▲0.01 | ▲0.05% |
| 24-07-18 | 21.62 | ▼-0.90 | ▼-4% |
| 24-07-17 | 22.52 | ▼-0.19 | ▼-0.84% |
| 24-07-16 | 22.71 | ▼-0.10 | ▼-0.44% |
| 24-07-15 | 22.81 | ▼-0.04 | ▼-0.18% |
| 24-07-12 | 22.85 | ▲0.06 | ▲0.26% |
| 24-07-11 | 22.79 | ▲0.69 | ▲3.12% |
| 24-07-10 | 22.10 | ▼-0.46 | ▼-2.04% |
| 24-07-09 | 22.56 | ▼-0.59 | ▼-2.55% |
| 24-07-08 | 23.15 | ▼-0.43 | ▼-1.82% |
| 24-07-05 | 23.58 | ▼-1.02 | ▼-4.15% |
| 24-07-03 | 24.60 | ▼-0.08 | ▼-0.32% |
| 24-07-02 | 24.68 | ▼-0.29 | ▼-1.16% |
| 24-07-01 | 24.97 | ▲0.21 | ▲0.85% |
| 24-06-28 | 24.76 | -0.00 | -0% |
| 24-06-27 | 24.76 | ▲0.06 | ▲0.24% |
| 24-06-26 | 24.70 | ▲0.17 | ▲0.69% |
| 24-06-25 | 24.53 | ▲0.10 | ▲0.41% |
| 24-06-24 | 24.43 | ▲0.28 | ▲1.16% |
| 24-06-21 | 24.15 | ▼-0.15 | ▼-0.62% |
| 24-06-20 | 24.30 | ▲0.66 | ▲2.79% |
| 24-06-18 | 23.64 | ▼-0.32 | ▼-1.34% |
| 24-06-17 | 23.96 | ▼-0.11 | ▼-0.46% |
| 24-06-14 | 24.07 | ▲0.04 | ▲0.17% |
| 24-06-13 | 24.03 | ▲0.07 | ▲0.29% |
| 24-06-12 | 23.96 | ▼-0.79 | ▼-3.19% |
| 24-06-11 | 24.75 | ▼-0.13 | ▼-0.52% |
| 24-06-10 | 24.88 | ▼-0.40 | ▼-1.58% |
| 24-06-07 | 25.28 | ▼-0.15 | ▼-0.59% |
| 24-06-06 | 25.43 | ▲0.21 | ▲0.83% |
| 24-06-05 | 25.22 | ▲0.04 | ▲0.16% |
| 24-06-04 | 25.18 | ▲0.08 | ▲0.32% |
| 24-06-03 | 25.10 | ▼-0.36 | ▼-1.41% |
| 24-05-31 | 25.46 | ▲0.38 | ▲1.52% |
| 24-05-30 | 25.08 | ▼-0.84 | ▼-3.24% |
| 24-05-29 | 25.92 | ▼-1.24 | ▼-4.57% |
| 24-05-28 | 27.16 | ▼-0.29 | ▼-1.06% |
| 24-05-24 | 27.45 | ▼-0.20 | ▼-0.72% |
| 24-05-23 | 27.65 | ▲0.11 | ▲0.4% |
| 24-05-22 | 27.54 | ▼-0.59 | ▼-2.1% |
| 24-05-21 | 28.13 | ▼-0.21 | ▼-0.74% |
| 24-05-20 | 28.34 | ▼-0.35 | ▼-1.22% |
| 24-05-17 | 28.69 | ▲0.94 | ▲3.39% |
| 24-05-16 | 27.75 | ▼-0.16 | ▼-0.57% |
| 24-05-15 | 27.91 | ▲0.14 | ▲0.5% |
| 24-05-14 | 27.77 | ▲0.27 | ▲0.98% |
| 24-05-13 | 27.50 | ▼-0.17 | ▼-0.61% |
| 24-05-10 | 27.67 | ▼-0.35 | ▼-1.25% |
| 24-05-09 | 28.02 | ▲0.18 | ▲0.65% |
| 24-05-08 | 27.84 | ▼-0.08 | ▼-0.29% |
| 24-05-07 | 27.92 | ▲1.25 | ▲4.69% |
| 24-05-06 | 26.67 | ▼-0.25 | ▼-0.93% |
| 24-05-03 | 26.92 | ▲0.21 | ▲0.79% |
| 24-05-02 | 26.71 | ▼-0.04 | ▼-0.15% |
| 24-05-01 | 26.75 | ▼-0.53 | ▼-1.94% |
| 24-04-30 | 27.28 | ▼-2.10 | ▼-7.15% |
| 24-04-29 | 29.38 | ▲0.03 | ▲0.1% |
| 24-04-26 | 29.35 | ▲0.05 | ▲0.17% |
| 24-04-25 | 29.30 | ▼-0.20 | ▼-0.68% |
| 24-04-24 | 29.50 | ▼-0.25 | ▼-0.84% |
| 24-04-23 | 29.75 | ▲0.13 | ▲0.44% |
| 24-04-22 | 29.62 | ▼-0.04 | ▼-0.13% |
| 24-04-19 | 29.66 | ▲0.21 | ▲0.71% |
| 24-04-18 | 29.45 | ▼-0.65 | ▼-2.16% |
| 24-04-17 | 30.10 | ▼-0.40 | ▼-1.31% |
| 24-04-16 | 30.50 | ▼-0.44 | ▼-1.42% |