[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Digital Realty : 디지털 리얼티 트러스트 ( DLR:US )
146.26USD ▲ 1.19 (0.82%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 146.26 | ▲1.19 | ▲0.82% |
| 25-04-11 | 145.07 | ▲2.78 | ▲1.95% |
| 25-04-10 | 142.30 | ▼-3.34 | ▼-2.29% |
| 25-04-09 | 145.64 | ▲9.69 | ▲7.13% |
| 25-04-08 | 135.94 | ▼-1.66 | ▼-1.21% |
| 25-04-04 | 137.61 | ▼-3.26 | ▼-2.31% |
| 25-04-03 | 140.86 | ▼-8.02 | ▼-5.39% |
| 25-04-02 | 148.88 | ▲2.88 | ▲1.97% |
| 25-04-01 | 146.00 | ▲2.70 | ▲1.88% |
| 25-03-31 | 143.30 | ▲1.26 | ▲0.89% |
| 25-03-28 | 142.04 | ▼-2.94 | ▼-2.03% |
| 25-03-27 | 144.98 | ▼-4.44 | ▼-2.97% |
| 25-03-26 | 149.42 | ▼-1.88 | ▼-1.24% |
| 25-03-25 | 151.30 | ▼-4.14 | ▼-2.66% |
| 25-03-24 | 155.44 | ▲4.73 | ▲3.14% |
| 25-03-21 | 150.71 | ▼-0.70 | ▼-0.46% |
| 25-03-20 | 151.41 | ▲0.33 | ▲0.22% |
| 25-03-19 | 151.08 | ▲2.39 | ▲1.61% |
| 25-03-18 | 148.69 | ▼-3.22 | ▼-2.12% |
| 25-03-17 | 151.91 | ▲3.41 | ▲2.3% |
| 25-03-14 | 148.50 | ▲2.76 | ▲1.89% |
| 25-03-13 | 145.75 | ▼-5.90 | ▼-3.89% |
| 25-03-12 | 151.65 | ▲4.66 | ▲3.17% |
| 25-03-11 | 146.99 | ▲1.42 | ▲0.98% |
| 25-03-10 | 145.57 | ▼-3.57 | ▼-2.39% |
| 25-03-07 | 149.14 | ▲0.67 | ▲0.45% |
| 25-03-06 | 148.47 | ▼-9.04 | ▼-5.74% |
| 25-03-05 | 157.51 | ▲1.87 | ▲1.2% |
| 25-03-04 | 155.64 | ▲0.43 | ▲0.28% |
| 25-03-03 | 155.21 | ▼-1.19 | ▼-0.76% |
| 25-02-28 | 156.40 | ▼-0.90 | ▼-0.57% |
| 25-02-27 | 157.30 | ▼-1.91 | ▼-1.2% |
| 25-02-26 | 159.22 | ▲1.00 | ▲0.63% |
| 25-02-25 | 158.22 | ▼-7.09 | ▼-4.29% |
| 25-02-21 | 165.31 | ▼-6.65 | ▼-3.87% |
| 25-02-20 | 171.96 | ▲2.29 | ▲1.35% |
| 25-02-19 | 169.67 | ▲4.18 | ▲2.53% |
| 25-02-18 | 165.49 | ▲1.44 | ▲0.88% |
| 25-02-14 | 164.05 | ▼-0.68 | ▼-0.41% |
| 25-02-13 | 164.73 | ▲1.55 | ▲0.95% |
| 25-02-12 | 163.18 | ▼-2.11 | ▼-1.28% |
| 25-02-11 | 165.29 | ▼-1.05 | ▼-0.63% |
| 25-02-10 | 166.35 | ▼-1.69 | ▼-1.01% |
| 25-02-07 | 168.04 | -0.00 | -0% |
| 25-02-06 | 168.03 | ▲0.76 | ▲0.45% |
| 25-02-05 | 167.27 | ▲3.76 | ▲2.3% |
| 25-02-04 | 163.51 | ▲2.16 | ▲1.34% |
| 25-02-03 | 161.35 | ▼-2.46 | ▼-1.5% |
| 25-01-31 | 163.81 | ▼-0.30 | ▼-0.18% |
| 25-01-30 | 164.11 | ▲1.97 | ▲1.21% |
| 25-01-29 | 162.14 | ▼-0.04 | ▼-0.02% |
| 25-01-28 | 162.18 | ▼-2.24 | ▼-1.36% |
| 25-01-27 | 164.42 | ▼-16.09 | ▼-8.91% |
| 25-01-24 | 180.51 | ▼-2.97 | ▼-1.62% |
| 25-01-23 | 183.47 | ▲1.12 | ▲0.61% |
| 25-01-22 | 182.35 | ▼-1.59 | ▼-0.86% |
| 25-01-21 | 183.94 | ▲5.66 | ▲3.17% |
| 25-01-17 | 178.27 | ▼-1.70 | ▼-0.94% |
| 25-01-16 | 179.97 | ▲5.31 | ▲3.04% |
| 25-01-15 | 174.66 | ▲0.82 | ▲0.47% |
| 25-01-14 | 173.84 | ▲1.86 | ▲1.08% |
| 25-01-13 | 171.98 | ▼-0.95 | ▼-0.55% |
| 25-01-10 | 172.93 | ▼-7.83 | ▼-4.33% |
| 25-01-08 | 180.76 | ▲0.95 | ▲0.53% |
| 25-01-07 | 179.81 | ▲0.49 | ▲0.27% |
| 25-01-06 | 179.33 | ▼-1.26 | ▼-0.7% |
| 25-01-03 | 180.58 | ▲3.65 | ▲2.06% |
| 25-01-02 | 176.93 | ▼-0.43 | ▼-0.24% |
| 24-12-31 | 177.36 | ▲1.27 | ▲0.72% |
| 24-12-30 | 176.10 | ▼-1.94 | ▼-1.09% |
| 24-12-27 | 178.04 | ▼-1.47 | ▼-0.82% |
| 24-12-26 | 179.51 | ▼-0.90 | ▼-0.5% |
| 24-12-24 | 180.40 | ▲2.03 | ▲1.14% |
| 24-12-23 | 178.37 | ▼-0.18 | ▼-0.1% |
| 24-12-20 | 178.55 | ▲1.99 | ▲1.13% |
| 24-12-19 | 176.56 | ▼-0.29 | ▼-0.16% |
| 24-12-18 | 176.86 | ▼-8.11 | ▼-4.38% |
| 24-12-17 | 184.96 | ▼-0.41 | ▼-0.22% |
| 24-12-16 | 185.37 | ▲0.38 | ▲0.21% |
| 24-12-13 | 184.99 | ▼-2.14 | ▼-1.14% |
| 24-12-12 | 187.13 | ▼-0.10 | ▼-0.05% |
| 24-12-11 | 187.23 | ▲1.65 | ▲0.89% |
| 24-12-10 | 185.58 | ▼-2.61 | ▼-1.39% |
| 24-12-09 | 188.19 | ▼-4.53 | ▼-2.35% |
| 24-12-06 | 192.72 | ▲1.85 | ▲0.97% |
| 24-12-05 | 190.88 | ▲0.13 | ▲0.07% |
| 24-12-04 | 190.75 | ▼-0.22 | ▼-0.12% |
| 24-12-03 | 190.97 | ▼-1.14 | ▼-0.59% |
| 24-12-02 | 192.11 | ▼-3.58 | ▼-1.83% |
| 24-11-29 | 195.69 | ▲0.12 | ▲0.06% |
| 24-11-27 | 195.57 | ▲1.70 | ▲0.88% |
| 24-11-26 | 193.87 | ▲0.97 | ▲0.5% |
| 24-11-25 | 192.91 | ▲2.85 | ▲1.5% |
| 24-11-22 | 190.05 | ▲2.83 | ▲1.51% |
| 24-11-21 | 187.22 | ▲1.45 | ▲0.78% |
| 24-11-20 | 185.77 | ▼-1.46 | ▼-0.78% |
| 24-11-19 | 187.23 | ▲4.07 | ▲2.22% |
| 24-11-18 | 183.17 | ▲3.78 | ▲2.11% |
| 24-11-15 | 179.39 | ▲1.35 | ▲0.76% |
| 24-11-14 | 178.04 | ▼-0.34 | ▼-0.19% |
| 24-11-13 | 178.38 | ▼-2.40 | ▼-1.33% |
| 24-11-12 | 180.78 | ▼-2.20 | ▼-1.2% |
| 24-11-11 | 182.98 | ▲1.00 | ▲0.55% |
| 24-11-08 | 181.98 | ▲3.60 | ▲2.02% |
| 24-11-07 | 178.38 | ▲5.13 | ▲2.96% |
| 24-11-06 | 173.26 | ▼-7.63 | ▼-4.22% |
| 24-11-05 | 180.88 | ▲3.76 | ▲2.12% |
| 24-11-04 | 177.12 | ▲1.14 | ▲0.65% |
| 24-11-01 | 175.98 | ▼-2.40 | ▼-1.35% |
| 24-10-31 | 178.38 | ▼-3.93 | ▼-2.16% |
| 24-10-30 | 182.31 | ▼-0.31 | ▼-0.17% |
| 24-10-29 | 182.62 | ▼-0.86 | ▼-0.47% |
| 24-10-28 | 183.48 | ▲3.08 | ▲1.71% |
| 24-10-25 | 180.40 | ▲15.22 | ▲9.21% |
| 24-10-24 | 165.18 | ▼-0.41 | ▼-0.25% |
| 24-10-23 | 165.59 | ▲0.48 | ▲0.29% |
| 24-10-22 | 165.12 | ▲0.06 | ▲0.04% |
| 24-10-21 | 165.06 | ▼-0.50 | ▼-0.3% |
| 24-10-18 | 165.56 | ▲1.92 | ▲1.17% |
| 24-10-17 | 163.64 | ▲1.50 | ▲0.93% |
| 24-10-16 | 162.14 | ▲1.22 | ▲0.76% |
| 24-10-15 | 160.92 | ▼-1.13 | ▼-0.7% |
| 24-10-14 | 162.05 | ▲1.44 | ▲0.9% |
| 24-10-11 | 160.62 | ▲1.83 | ▲1.15% |
| 24-10-10 | 158.79 | ▼-0.36 | ▼-0.23% |
| 24-10-09 | 159.15 | ▲0.53 | ▲0.33% |
| 24-10-08 | 158.62 | ▲2.14 | ▲1.37% |
| 24-10-07 | 156.48 | ▼-0.55 | ▼-0.35% |
| 24-10-04 | 157.03 | ▼-0.46 | ▼-0.29% |
| 24-10-03 | 157.50 | ▼-2.17 | ▼-1.36% |
| 24-10-02 | 159.67 | ▼-0.49 | ▼-0.31% |
| 24-10-01 | 160.16 | ▼-1.90 | ▼-1.17% |
| 24-09-30 | 162.06 | ▲0.66 | ▲0.41% |
| 24-09-27 | 161.40 | ▼-0.78 | ▼-0.48% |
| 24-09-26 | 162.18 | ▼-0.93 | ▼-0.57% |
| 24-09-25 | 163.11 | ▲0.87 | ▲0.54% |
| 24-09-24 | 162.24 | ▲1.24 | ▲0.77% |
| 24-09-23 | 161.00 | ▲2.15 | ▲1.35% |
| 24-09-20 | 158.85 | ▲0.13 | ▲0.08% |
| 24-09-19 | 158.72 | ▲0.38 | ▲0.24% |
| 24-09-18 | 158.34 | ▲0.67 | ▲0.42% |
| 24-09-17 | 157.67 | ▼-3.32 | ▼-2.06% |
| 24-09-16 | 160.99 | ▲1.84 | ▲1.16% |
| 24-09-13 | 159.15 | ▼-1.18 | ▼-0.74% |
| 24-09-12 | 160.33 | ▲1.92 | ▲1.21% |
| 24-09-11 | 158.42 | ▲1.51 | ▲0.96% |
| 24-09-10 | 156.91 | ▲7.54 | ▲5.05% |
| 24-09-09 | 149.37 | ▲1.24 | ▲0.84% |
| 24-09-06 | 148.13 | ▼-1.56 | ▼-1.04% |
| 24-09-05 | 149.69 | ▲0.51 | ▲0.34% |
| 24-09-04 | 149.18 | ▼-0.32 | ▼-0.21% |
| 24-09-03 | 149.50 | ▼-2.40 | ▼-1.58% |
| 24-08-30 | 151.90 | ▲2.32 | ▲1.55% |
| 24-08-29 | 149.58 | ▼-0.76 | ▼-0.51% |
| 24-08-28 | 150.34 | ▼-0.21 | ▼-0.14% |
| 24-08-27 | 150.55 | ▲0.08 | ▲0.05% |
| 24-08-26 | 150.47 | ▼-1.33 | ▼-0.88% |
| 24-08-23 | 151.80 | ▲1.30 | ▲0.86% |
| 24-08-22 | 150.50 | ▲0.73 | ▲0.49% |
| 24-08-21 | 149.77 | ▲0.68 | ▲0.46% |
| 24-08-20 | 149.10 | ▲0.53 | ▲0.36% |
| 24-08-19 | 148.56 | ▼-0.66 | ▼-0.44% |
| 24-08-16 | 149.22 | ▼-0.57 | ▼-0.38% |
| 24-08-15 | 149.79 | ▼-1.61 | ▼-1.06% |
| 24-08-14 | 151.40 | ▲1.81 | ▲1.21% |
| 24-08-13 | 149.59 | ▲1.13 | ▲0.76% |
| 24-08-12 | 148.46 | ▼-1.68 | ▼-1.12% |
| 24-08-09 | 150.14 | ▲0.56 | ▲0.37% |
| 24-08-08 | 149.58 | ▲2.47 | ▲1.68% |
| 24-08-07 | 147.12 | ▼-1.48 | ▼-1% |
| 24-08-06 | 148.60 | ▲4.01 | ▲2.77% |
| 24-08-05 | 144.59 | ▼-6.31 | ▼-4.18% |
| 24-08-02 | 150.90 | ▼-1.35 | ▼-0.89% |
| 24-08-01 | 152.25 | ▲2.72 | ▲1.82% |
| 24-07-31 | 149.53 | ▲4.43 | ▲3.05% |
| 24-07-30 | 145.11 | ▼-2.01 | ▼-1.37% |
| 24-07-29 | 147.11 | ▲1.54 | ▲1.06% |
| 24-07-26 | 145.57 | ▼-1.92 | ▼-1.3% |
| 24-07-25 | 147.49 | ▼-4.09 | ▼-2.7% |
| 24-07-24 | 151.58 | ▼-3.43 | ▼-2.21% |
| 24-07-23 | 155.01 | ▼-0.43 | ▼-0.28% |
| 24-07-22 | 155.44 | ▲0.45 | ▲0.29% |
| 24-07-19 | 154.99 | ▲0.32 | ▲0.21% |
| 24-07-18 | 154.67 | ▼-2.18 | ▼-1.39% |
| 24-07-17 | 156.85 | ▼-5.66 | ▼-3.48% |
| 24-07-16 | 162.51 | ▲3.10 | ▲1.94% |
| 24-07-15 | 159.40 | ▲1.15 | ▲0.73% |
| 24-07-12 | 158.26 | ▼-1.13 | ▼-0.71% |
| 24-07-11 | 159.38 | ▲3.67 | ▲2.36% |
| 24-07-10 | 155.71 | ▲2.55 | ▲1.66% |
| 24-07-09 | 153.16 | ▲0.16 | ▲0.1% |
| 24-07-08 | 153.01 | ▲1.66 | ▲1.1% |
| 24-07-05 | 151.35 | ▼-0.36 | ▼-0.24% |
| 24-07-03 | 151.71 | ▼-1.06 | ▼-0.69% |
| 24-07-02 | 152.77 | ▲0.63 | ▲0.41% |
| 24-07-01 | 152.14 | ▲0.07 | ▲0.05% |
| 24-06-28 | 152.07 | ▲3.56 | ▲2.4% |
| 24-06-27 | 148.52 | ▲1.51 | ▲1.03% |
| 24-06-26 | 147.00 | ▲0.43 | ▲0.29% |
| 24-06-25 | 146.57 | ▼-0.39 | ▼-0.27% |
| 24-06-24 | 146.96 | ▼-1.36 | ▼-0.92% |
| 24-06-21 | 148.33 | ▲0.48 | ▲0.32% |
| 24-06-20 | 147.84 | ▼-1.73 | ▼-1.16% |
| 24-06-18 | 149.57 | ▲0.52 | ▲0.35% |
| 24-06-17 | 149.05 | ▼-0.76 | ▼-0.51% |
| 24-06-14 | 149.81 | ▼-0.24 | ▼-0.16% |
| 24-06-13 | 150.05 | ▲0.33 | ▲0.22% |
| 24-06-12 | 149.72 | ▼-0.22 | ▼-0.15% |
| 24-06-11 | 149.94 | ▲0.87 | ▲0.58% |
| 24-06-10 | 149.07 | ▲2.73 | ▲1.87% |
| 24-06-07 | 146.34 | ▼-0.73 | ▼-0.5% |
| 24-06-06 | 147.07 | ▼-0.12 | ▼-0.08% |
| 24-06-05 | 147.19 | ▲2.10 | ▲1.45% |
| 24-06-04 | 145.09 | ▲2.16 | ▲1.51% |
| 24-06-03 | 142.93 | ▼-2.51 | ▼-1.73% |
| 24-05-31 | 145.44 | ▲1.69 | ▲1.18% |
| 24-05-30 | 143.75 | ▲2.22 | ▲1.57% |
| 24-05-29 | 141.53 | ▼-2.01 | ▼-1.4% |
| 24-05-28 | 143.54 | ▲0.84 | ▲0.59% |
| 24-05-24 | 142.70 | ▲0.38 | ▲0.27% |
| 24-05-23 | 142.33 | ▼-0.70 | ▼-0.49% |
| 24-05-22 | 143.02 | ▼-1.50 | ▼-1.04% |
| 24-05-21 | 144.52 | ▲1.13 | ▲0.79% |
| 24-05-20 | 143.39 | ▼-0.20 | ▼-0.14% |
| 24-05-17 | 143.59 | ▼-1.31 | ▼-0.9% |
| 24-05-16 | 144.90 | ▲0.47 | ▲0.33% |
| 24-05-15 | 144.43 | ▲2.68 | ▲1.89% |
| 24-05-14 | 141.75 | ▼-1.15 | ▼-0.8% |
| 24-05-13 | 142.90 | ▲1.44 | ▲1.02% |
| 24-05-10 | 141.46 | ▼-2.11 | ▼-1.47% |
| 24-05-09 | 143.57 | ▲3.17 | ▲2.26% |
| 24-05-08 | 140.40 | ▼-4.19 | ▼-2.9% |
| 24-05-07 | 144.59 | ▲1.29 | ▲0.9% |
| 24-05-06 | 143.30 | ▼-3.29 | ▼-2.24% |
| 24-05-03 | 146.59 | ▲8.43 | ▲6.1% |
| 24-05-01 | 138.16 | ▼-0.84 | ▼-0.6% |
| 24-04-30 | 139.00 | ▼-3.28 | ▼-2.31% |
| 24-04-29 | 142.28 | ▼-0.71 | ▼-0.5% |
| 24-04-26 | 142.99 | ▲1.49 | ▲1.05% |
| 24-04-25 | 141.50 | ▲0.82 | ▲0.58% |
| 24-04-24 | 140.68 | ▲2.42 | ▲1.75% |
| 24-04-23 | 138.26 | ▲2.46 | ▲1.81% |
| 24-04-22 | 135.80 | ▼-1.12 | ▼-0.82% |
| 24-04-19 | 136.92 | ▲0.21 | ▲0.15% |
| 24-04-18 | 136.71 | ▲0.97 | ▲0.71% |
| 24-04-17 | 135.74 | ▼-0.61 | ▼-0.45% |
| 24-04-16 | 136.35 | ▼-2.00 | ▼-1.45% |