[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Dexcom : 덱스콤 ( DXCM:US )
68.33USD ▲ 0.59 (0.87%)
2025-03-31
최근 1년 일별 시세
(2025-03-31 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-31 | 68.33 | ▲0.59 | ▲0.87% |
| 25-03-28 | 67.74 | ▼-1.75 | ▼-2.52% |
| 25-03-27 | 69.49 | ▼-2.65 | ▼-3.67% |
| 25-03-26 | 72.14 | ▼-1.42 | ▼-1.93% |
| 25-03-25 | 73.56 | ▼-1.80 | ▼-2.39% |
| 25-03-24 | 75.36 | ▲1.54 | ▲2.09% |
| 25-03-21 | 73.82 | ▼-1.41 | ▼-1.87% |
| 25-03-20 | 75.23 | ▲1.89 | ▲2.58% |
| 25-03-19 | 73.35 | ▲2.65 | ▲3.75% |
| 25-03-18 | 70.70 | ▼-0.70 | ▼-0.98% |
| 25-03-17 | 71.39 | ▲0.66 | ▲0.93% |
| 25-03-14 | 70.74 | ▲2.26 | ▲3.3% |
| 25-03-13 | 68.48 | ▼-2.29 | ▼-3.24% |
| 25-03-12 | 70.76 | ▲0.50 | ▲0.71% |
| 25-03-11 | 70.26 | ▼-0.43 | ▼-0.61% |
| 25-03-10 | 70.69 | ▼-7.16 | ▼-9.2% |
| 25-03-07 | 77.85 | ▼-1.65 | ▼-2.08% |
| 25-03-06 | 79.50 | ▼-2.50 | ▼-3.05% |
| 25-03-05 | 82.00 | ▼-0.42 | ▼-0.51% |
| 25-03-04 | 82.42 | ▼-3.55 | ▼-4.13% |
| 25-03-03 | 85.97 | ▼-2.41 | ▼-2.73% |
| 25-02-28 | 88.38 | ▲0.60 | ▲0.68% |
| 25-02-27 | 87.78 | ▼-2.13 | ▼-2.37% |
| 25-02-26 | 89.91 | ▲1.61 | ▲1.82% |
| 25-02-25 | 88.30 | ▼-0.54 | ▼-0.61% |
| 25-02-21 | 88.84 | ▼-0.50 | ▼-0.56% |
| 25-02-20 | 89.34 | ▼-0.31 | ▼-0.35% |
| 25-02-19 | 89.66 | ▼-0.92 | ▼-1.02% |
| 25-02-18 | 90.58 | ▲1.53 | ▲1.72% |
| 25-02-14 | 89.05 | ▲4.92 | ▲5.85% |
| 25-02-13 | 84.13 | ▲0.28 | ▲0.33% |
| 25-02-12 | 83.85 | ▼-2.50 | ▼-2.9% |
| 25-02-11 | 86.35 | ▼-1.86 | ▼-2.11% |
| 25-02-10 | 88.21 | ▲0.15 | ▲0.17% |
| 25-02-07 | 88.06 | ▼-0.31 | ▼-0.35% |
| 25-02-06 | 88.37 | ▼-0.45 | ▼-0.51% |
| 25-02-05 | 88.82 | ▲1.27 | ▲1.45% |
| 25-02-04 | 87.55 | ▲0.47 | ▲0.54% |
| 25-02-03 | 87.08 | ▲0.20 | ▲0.23% |
| 25-01-31 | 86.88 | ▼-0.75 | ▼-0.86% |
| 25-01-30 | 87.62 | ▲1.17 | ▲1.35% |
| 25-01-29 | 86.45 | ▼-1.85 | ▼-2.1% |
| 25-01-28 | 88.30 | ▲0.79 | ▲0.9% |
| 25-01-27 | 87.51 | ▼-1.28 | ▼-1.44% |
| 25-01-24 | 88.79 | ▲1.01 | ▲1.15% |
| 25-01-23 | 87.79 | ▲0.55 | ▲0.63% |
| 25-01-22 | 87.24 | ▲0.91 | ▲1.05% |
| 25-01-21 | 86.33 | ▲2.01 | ▲2.38% |
| 25-01-17 | 84.32 | ▼-0.55 | ▼-0.65% |
| 25-01-16 | 84.87 | ▲4.44 | ▲5.52% |
| 25-01-15 | 80.42 | ▲1.15 | ▲1.45% |
| 25-01-14 | 79.27 | ▼-0.68 | ▼-0.85% |
| 25-01-13 | 79.95 | ▲2.09 | ▲2.68% |
| 25-01-10 | 77.86 | ▼-2.21 | ▼-2.76% |
| 25-01-08 | 80.07 | ▲0.75 | ▲0.95% |
| 25-01-07 | 79.32 | ▼-0.47 | ▼-0.59% |
| 25-01-06 | 79.79 | ▼-0.53 | ▼-0.66% |
| 25-01-03 | 80.32 | ▲1.86 | ▲2.37% |
| 25-01-02 | 78.46 | ▲0.71 | ▲0.91% |
| 24-12-31 | 77.75 | ▼-0.31 | ▼-0.4% |
| 24-12-30 | 78.06 | ▼-2.22 | ▼-2.77% |
| 24-12-27 | 80.28 | ▼-0.36 | ▼-0.45% |
| 24-12-26 | 80.64 | ▲0.40 | ▲0.5% |
| 24-12-24 | 80.24 | ▲0.68 | ▲0.85% |
| 24-12-23 | 79.56 | ▼-0.40 | ▼-0.5% |
| 24-12-20 | 79.96 | ▲4.00 | ▲5.27% |
| 24-12-19 | 75.96 | ▲0.56 | ▲0.74% |
| 24-12-18 | 75.40 | ▼-2.48 | ▼-3.18% |
| 24-12-17 | 77.87 | ▲1.51 | ▲1.98% |
| 24-12-16 | 76.36 | ▼-0.83 | ▼-1.08% |
| 24-12-13 | 77.20 | ▼-1.81 | ▼-2.29% |
| 24-12-12 | 79.00 | ▼-1.51 | ▼-1.88% |
| 24-12-11 | 80.51 | ▲1.10 | ▲1.39% |
| 24-12-10 | 79.40 | ▲0.98 | ▲1.25% |
| 24-12-09 | 78.42 | ▲0.62 | ▲0.8% |
| 24-12-06 | 77.80 | ▼-1.14 | ▼-1.44% |
| 24-12-05 | 78.94 | ▼-2.07 | ▼-2.56% |
| 24-12-04 | 81.01 | ▲0.03 | ▲0.04% |
| 24-12-03 | 80.98 | ▲1.66 | ▲2.09% |
| 24-12-02 | 79.31 | ▲1.32 | ▲1.69% |
| 24-11-29 | 77.99 | ▼-0.09 | ▼-0.12% |
| 24-11-27 | 78.09 | ▲0.16 | ▲0.21% |
| 24-11-26 | 77.92 | ▼-0.08 | ▼-0.1% |
| 24-11-25 | 78.00 | ▲5.22 | ▲7.17% |
| 24-11-22 | 72.79 | ▼-1.70 | ▼-2.28% |
| 24-11-21 | 74.48 | ▼-0.82 | ▼-1.09% |
| 24-11-20 | 75.30 | ▲0.38 | ▲0.51% |
| 24-11-19 | 74.93 | ▼-1.33 | ▼-1.74% |
| 24-11-18 | 76.25 | ▲0.34 | ▲0.45% |
| 24-11-15 | 75.91 | ▲1.31 | ▲1.76% |
| 24-11-14 | 74.60 | ▲2.04 | ▲2.81% |
| 24-11-13 | 72.56 | ▼-1.74 | ▼-2.34% |
| 24-11-12 | 74.30 | ▲3.97 | ▲5.64% |
| 24-11-11 | 70.33 | ▲0.36 | ▲0.51% |
| 24-11-08 | 69.97 | ▲1.13 | ▲1.64% |
| 24-11-07 | 68.84 | ▲0.32 | ▲0.47% |
| 24-11-06 | 68.52 | ▼-0.48 | ▼-0.7% |
| 24-11-05 | 69.00 | ▼-0.68 | ▼-0.98% |
| 24-11-04 | 69.68 | ▼-0.63 | ▼-0.9% |
| 24-11-01 | 70.32 | ▼-0.20 | ▼-0.28% |
| 24-10-31 | 70.51 | ▼-1.30 | ▼-1.81% |
| 24-10-30 | 71.82 | ▼-0.45 | ▼-0.62% |
| 24-10-29 | 72.27 | ▲0.08 | ▲0.11% |
| 24-10-28 | 72.18 | ▼-1.40 | ▼-1.9% |
| 24-10-25 | 73.58 | ▼-1.19 | ▼-1.59% |
| 24-10-24 | 74.77 | ▲2.28 | ▲3.15% |
| 24-10-23 | 72.49 | ▼-0.62 | ▼-0.85% |
| 24-10-22 | 73.11 | ▲0.45 | ▲0.62% |
| 24-10-21 | 72.66 | ▲0.31 | ▲0.43% |
| 24-10-18 | 72.34 | ▲2.77 | ▲3.98% |
| 24-10-17 | 69.57 | ▼-0.29 | ▼-0.42% |
| 24-10-16 | 69.86 | ▲2.71 | ▲4.04% |
| 24-10-15 | 67.15 | ▼-1.96 | ▼-2.84% |
| 24-10-14 | 69.11 | ▼-0.14 | ▼-0.2% |
| 24-10-11 | 69.25 | ▼-0.30 | ▼-0.43% |
| 24-10-10 | 69.55 | ▼-0.14 | ▼-0.2% |
| 24-10-09 | 69.69 | ▲0.21 | ▲0.3% |
| 24-10-08 | 69.48 | ▲0.95 | ▲1.39% |
| 24-10-07 | 68.54 | ▲0.34 | ▲0.5% |
| 24-10-04 | 68.19 | ▲2.59 | ▲3.95% |
| 24-10-03 | 65.60 | ▼-1.58 | ▼-2.35% |
| 24-10-02 | 67.18 | ▲1.18 | ▲1.79% |
| 24-10-01 | 66.00 | ▼-1.04 | ▼-1.55% |
| 24-09-30 | 67.04 | ▼-0.21 | ▼-0.31% |
| 24-09-27 | 67.26 | ▼-0.23 | ▼-0.34% |
| 24-09-26 | 67.49 | ▲0.72 | ▲1.08% |
| 24-09-25 | 66.77 | ▼-1.85 | ▼-2.7% |
| 24-09-24 | 68.62 | ▼-1.03 | ▼-1.48% |
| 24-09-23 | 69.64 | ▼-0.80 | ▼-1.14% |
| 24-09-20 | 70.44 | ▼-1.44 | ▼-2% |
| 24-09-19 | 71.88 | ▲2.38 | ▲3.42% |
| 24-09-18 | 69.51 | ▲0.59 | ▲0.86% |
| 24-09-17 | 68.92 | ▼-1.19 | ▼-1.7% |
| 24-09-16 | 70.11 | ▲0.57 | ▲0.82% |
| 24-09-13 | 69.54 | ▲0.78 | ▲1.13% |
| 24-09-12 | 68.76 | ▲0.37 | ▲0.54% |
| 24-09-11 | 68.40 | ▼-0.20 | ▼-0.29% |
| 24-09-10 | 68.60 | ▼-1.06 | ▼-1.52% |
| 24-09-09 | 69.66 | ▲0.91 | ▲1.32% |
| 24-09-06 | 68.75 | ▼-0.21 | ▼-0.3% |
| 24-09-05 | 68.96 | ▼-0.84 | ▼-1.2% |
| 24-09-04 | 69.80 | ▼-2.57 | ▼-3.55% |
| 24-09-03 | 72.37 | ▲3.02 | ▲4.35% |
| 24-08-30 | 69.35 | ▼-0.14 | ▼-0.2% |
| 24-08-29 | 69.49 | ▼-1.00 | ▼-1.42% |
| 24-08-28 | 70.49 | ▼-1.71 | ▼-2.37% |
| 24-08-27 | 72.19 | ▼-1.41 | ▼-1.92% |
| 24-08-26 | 73.60 | ▼-0.48 | ▼-0.65% |
| 24-08-23 | 74.08 | ▲1.82 | ▲2.52% |
| 24-08-22 | 72.26 | ▼-0.95 | ▼-1.3% |
| 24-08-21 | 73.21 | ▲0.36 | ▲0.49% |
| 24-08-20 | 72.85 | ▼-4.77 | ▼-6.15% |
| 24-08-19 | 77.62 | ▲3.02 | ▲4.05% |
| 24-08-16 | 74.60 | ▲2.22 | ▲3.07% |
| 24-08-15 | 72.38 | ▲2.30 | ▲3.28% |
| 24-08-14 | 70.08 | ▼-0.84 | ▼-1.18% |
| 24-08-13 | 70.92 | ▼-0.31 | ▼-0.44% |
| 24-08-12 | 71.23 | ▲1.41 | ▲2.02% |
| 24-08-09 | 69.82 | ▼-1.34 | ▼-1.88% |
| 24-08-08 | 71.16 | ▲2.00 | ▲2.89% |
| 24-08-07 | 69.16 | ▼-6.14 | ▼-8.15% |
| 24-08-06 | 75.30 | ▲2.90 | ▲4.01% |
| 24-08-05 | 72.40 | ▲0.06 | ▲0.08% |
| 24-08-02 | 72.35 | ▲1.97 | ▲2.8% |
| 24-08-01 | 70.37 | ▲2.55 | ▲3.76% |
| 24-07-31 | 67.82 | ▼-1.88 | ▼-2.7% |
| 24-07-30 | 69.70 | ▲2.32 | ▲3.44% |
| 24-07-29 | 67.38 | ▲3.41 | ▲5.33% |
| 24-07-26 | 63.97 | ▼-43.85 | ▼-40.67% |
| 24-07-25 | 107.82 | ▼-4.12 | ▼-3.68% |
| 24-07-24 | 111.94 | ▼-0.20 | ▼-0.18% |
| 24-07-23 | 112.14 | ▲0.55 | ▲0.49% |
| 24-07-22 | 111.59 | ▼-0.16 | ▼-0.14% |
| 24-07-19 | 111.75 | ▲1.07 | ▲0.97% |
| 24-07-18 | 110.68 | ▼-4.04 | ▼-3.52% |
| 24-07-17 | 114.72 | ▼-1.39 | ▼-1.2% |
| 24-07-16 | 116.11 | ▲3.24 | ▲2.87% |
| 24-07-15 | 112.87 | ▼-1.13 | ▼-0.99% |
| 24-07-12 | 114.00 | ▲1.27 | ▲1.13% |
| 24-07-11 | 112.73 | ▲1.95 | ▲1.76% |
| 24-07-10 | 110.78 | ▼-0.05 | ▼-0.05% |
| 24-07-09 | 110.83 | ▼-0.11 | ▼-0.1% |
| 24-07-08 | 110.94 | ▼-2.67 | ▼-2.35% |
| 24-07-05 | 113.61 | ▲2.70 | ▲2.43% |
| 24-07-03 | 110.91 | ▼-1.54 | ▼-1.37% |
| 24-07-02 | 112.45 | ▲0.30 | ▲0.27% |
| 24-07-01 | 112.16 | ▼-1.22 | ▼-1.08% |
| 24-06-28 | 113.38 | ▼-1.14 | ▼-1% |
| 24-06-27 | 114.52 | ▲0.94 | ▲0.83% |
| 24-06-26 | 113.58 | ▲3.26 | ▲2.96% |
| 24-06-25 | 110.32 | ▼-0.36 | ▼-0.33% |
| 24-06-24 | 110.68 | ▼-5.88 | ▼-5.04% |
| 24-06-21 | 116.56 | ▲0.45 | ▲0.39% |
| 24-06-20 | 116.11 | ▼-0.61 | ▼-0.52% |
| 24-06-18 | 116.72 | ▲0.17 | ▲0.15% |
| 24-06-17 | 116.55 | ▲0.61 | ▲0.53% |
| 24-06-14 | 115.94 | ▲2.08 | ▲1.83% |
| 24-06-13 | 113.87 | ▼-3.36 | ▼-2.87% |
| 24-06-12 | 117.22 | ▲0.42 | ▲0.36% |
| 24-06-11 | 116.80 | ▲0.25 | ▲0.21% |
| 24-06-10 | 116.55 | ▲0.72 | ▲0.62% |
| 24-06-07 | 115.83 | ▲0.56 | ▲0.49% |
| 24-06-06 | 115.27 | ▼-2.82 | ▼-2.39% |
| 24-06-05 | 118.09 | ▲1.27 | ▲1.09% |
| 24-06-04 | 116.82 | ▲1.69 | ▲1.47% |
| 24-06-03 | 115.13 | ▼-3.62 | ▼-3.05% |
| 24-05-31 | 118.75 | ▲0.17 | ▲0.14% |
| 24-05-30 | 118.58 | ▼-9.01 | ▼-7.06% |
| 24-05-29 | 127.59 | ▲0.44 | ▲0.35% |
| 24-05-28 | 127.15 | ▼-0.16 | ▼-0.13% |
| 24-05-24 | 127.31 | ▲1.76 | ▲1.4% |
| 24-05-23 | 125.56 | ▼-4.94 | ▼-3.79% |
| 24-05-22 | 130.50 | ▼-0.47 | ▼-0.36% |
| 24-05-21 | 130.97 | ▲0.34 | ▲0.26% |
| 24-05-20 | 130.63 | ▼-0.64 | ▼-0.49% |
| 24-05-17 | 131.27 | ▼-0.70 | ▼-0.53% |
| 24-05-16 | 131.97 | ▲2.18 | ▲1.68% |
| 24-05-15 | 129.79 | ▲3.81 | ▲3.02% |
| 24-05-14 | 125.98 | ▲1.05 | ▲0.84% |
| 24-05-13 | 124.93 | ▼-2.19 | ▼-1.72% |
| 24-05-10 | 127.13 | ▼-0.93 | ▼-0.73% |
| 24-05-09 | 128.06 | ▲0.49 | ▲0.38% |
| 24-05-08 | 127.57 | ▼-2.54 | ▼-1.95% |
| 24-05-07 | 130.11 | ▲0.47 | ▲0.36% |
| 24-05-06 | 129.64 | ▲1.33 | ▲1.04% |
| 24-05-03 | 128.31 | ▲2.33 | ▲1.85% |
| 24-05-01 | 125.98 | ▼-1.51 | ▼-1.18% |
| 24-04-30 | 127.49 | ▲1.58 | ▲1.25% |
| 24-04-29 | 125.91 | ▲1.50 | ▲1.21% |
| 24-04-26 | 124.41 | ▼-13.61 | ▼-9.86% |
| 24-04-25 | 138.02 | ▲0.04 | ▲0.03% |
| 24-04-24 | 137.98 | ▲4.15 | ▲3.1% |
| 24-04-23 | 133.83 | ▲2.33 | ▲1.77% |
| 24-04-22 | 131.50 | ▲0.74 | ▲0.57% |
| 24-04-19 | 130.76 | ▼-3.50 | ▼-2.61% |
| 24-04-18 | 134.26 | ▲0.33 | ▲0.25% |
| 24-04-17 | 133.93 | ▼-2.65 | ▼-1.94% |
| 24-04-16 | 136.58 | ▲1.94 | ▲1.44% |
| 24-04-15 | 134.64 | ▼-1.44 | ▼-1.06% |
| 24-04-12 | 136.08 | ▼-3.71 | ▼-2.65% |
| 24-04-11 | 139.79 | ▼-0.76 | ▼-0.54% |
| 24-04-10 | 140.55 | ▲0.10 | ▲0.07% |
| 24-04-09 | 140.45 | ▲0.51 | ▲0.36% |
| 24-04-08 | 139.94 | ▲1.01 | ▲0.73% |
| 24-04-05 | 138.93 | ▲5.59 | ▲4.19% |
| 24-04-04 | 133.34 | ▼-5.17 | ▼-3.73% |
| 24-04-03 | 138.51 | ▲1.86 | ▲1.36% |
| 24-04-02 | 136.65 | ▼-1.29 | ▼-0.94% |