[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Ensign : ( ENSG:US )
127.96USD ▲ 0.27 (0.21%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 127.96 | ▲0.27 | ▲0.21% |
| 25-04-10 | 127.69 | ▼-1.60 | ▼-1.24% |
| 25-04-09 | 129.29 | ▲5.54 | ▲4.48% |
| 25-04-08 | 123.75 | ▼-0.88 | ▼-0.71% |
| 25-04-07 | 124.63 | ▼-4.70 | ▼-3.63% |
| 25-04-04 | 129.33 | ▼-4.57 | ▼-3.41% |
| 25-04-03 | 133.90 | ▲1.65 | ▲1.25% |
| 25-04-02 | 132.25 | ▲1.80 | ▲1.38% |
| 25-04-01 | 130.45 | ▲1.05 | ▲0.81% |
| 25-03-31 | 129.40 | ▲0.66 | ▲0.51% |
| 25-03-28 | 128.74 | ▲0.30 | ▲0.23% |
| 25-03-27 | 128.44 | ▼-0.35 | ▼-0.27% |
| 25-03-26 | 128.79 | ▼-1.22 | ▼-0.94% |
| 25-03-25 | 130.01 | ▼-0.39 | ▼-0.3% |
| 25-03-24 | 130.40 | ▲2.16 | ▲1.68% |
| 25-03-21 | 128.24 | ▼-1.35 | ▼-1.04% |
| 25-03-20 | 129.59 | ▼-1.20 | ▼-0.92% |
| 25-03-19 | 130.79 | ▲1.20 | ▲0.93% |
| 25-03-18 | 129.59 | ▼-0.23 | ▼-0.18% |
| 25-03-17 | 129.82 | ▲4.42 | ▲3.52% |
| 25-03-14 | 125.40 | ▼-0.07 | ▼-0.06% |
| 25-03-13 | 125.47 | ▼-0.19 | ▼-0.15% |
| 25-03-12 | 125.66 | ▼-2.69 | ▼-2.1% |
| 25-03-11 | 128.35 | ▼-1.95 | ▼-1.5% |
| 25-03-10 | 130.30 | ▼-0.03 | ▼-0.02% |
| 25-03-07 | 130.33 | ▲1.37 | ▲1.06% |
| 25-03-06 | 128.96 | ▼-2.54 | ▼-1.93% |
| 25-03-05 | 131.50 | ▲1.98 | ▲1.53% |
| 25-03-04 | 129.52 | ▼-0.35 | ▼-0.27% |
| 25-03-03 | 129.87 | ▲0.72 | ▲0.56% |
| 25-02-28 | 129.15 | ▼-3.51 | ▼-2.65% |
| 25-02-27 | 132.66 | ▼-0.21 | ▼-0.16% |
| 25-02-26 | 132.87 | ▼-3.03 | ▼-2.23% |
| 25-02-25 | 135.90 | ▲6.81 | ▲5.28% |
| 25-02-24 | 129.09 | ▲2.75 | ▲2.18% |
| 25-02-21 | 126.34 | ▼-1.13 | ▼-0.89% |
| 25-02-20 | 127.47 | ▲0.35 | ▲0.28% |
| 25-02-19 | 127.12 | ▼-0.95 | ▼-0.74% |
| 25-02-18 | 128.07 | ▲0.06 | ▲0.05% |
| 25-02-14 | 128.01 | ▼-1.56 | ▼-1.2% |
| 25-02-13 | 129.57 | ▲3.45 | ▲2.74% |
| 25-02-12 | 126.12 | ▼-2.96 | ▼-2.29% |
| 25-02-11 | 129.08 | ▼-0.15 | ▼-0.12% |
| 25-02-10 | 129.23 | ▼-1.77 | ▼-1.35% |
| 25-02-07 | 131.00 | ▼-4.91 | ▼-3.61% |
| 25-02-06 | 135.91 | ▼-12.95 | ▼-8.7% |
| 25-02-05 | 148.86 | ▲3.49 | ▲2.4% |
| 25-02-04 | 145.37 | ▲2.95 | ▲2.07% |
| 25-02-03 | 142.42 | ▲2.76 | ▲1.98% |
| 25-01-31 | 139.66 | ▼-3.14 | ▼-2.2% |
| 25-01-30 | 142.80 | ▲2.22 | ▲1.58% |
| 25-01-29 | 140.58 | ▲0.21 | ▲0.15% |
| 25-01-28 | 140.37 | ▼-0.41 | ▼-0.29% |
| 25-01-27 | 140.78 | ▲2.13 | ▲1.54% |
| 25-01-24 | 138.65 | ▲1.06 | ▲0.77% |
| 25-01-23 | 137.59 | ▲0.78 | ▲0.57% |
| 25-01-22 | 136.81 | ▼-2.52 | ▼-1.81% |
| 25-01-21 | 139.33 | ▲2.54 | ▲1.86% |
| 25-01-17 | 136.79 | ▲0.46 | ▲0.34% |
| 25-01-16 | 136.33 | ▲1.75 | ▲1.3% |
| 25-01-15 | 134.58 | ▲1.08 | ▲0.81% |
| 25-01-14 | 133.50 | ▲1.16 | ▲0.88% |
| 25-01-13 | 132.34 | ▲1.39 | ▲1.06% |
| 25-01-10 | 130.95 | ▼-2.23 | ▼-1.67% |
| 25-01-08 | 133.18 | ▲2.34 | ▲1.79% |
| 25-01-07 | 130.84 | ▲0.78 | ▲0.6% |
| 25-01-06 | 130.06 | ▼-2.44 | ▼-1.84% |
| 25-01-03 | 132.50 | ▼-0.37 | ▼-0.28% |
| 25-01-02 | 132.87 | ▲0.01 | ▲0.01% |
| 24-12-31 | 132.86 | ▲0.08 | ▲0.06% |
| 24-12-30 | 132.78 | ▼-1.20 | ▼-0.9% |
| 24-12-27 | 133.98 | ▼-1.32 | ▼-0.98% |
| 24-12-26 | 135.30 | ▲0.58 | ▲0.43% |
| 24-12-24 | 134.72 | ▲0.87 | ▲0.65% |
| 24-12-23 | 133.85 | ▼-0.74 | ▼-0.55% |
| 24-12-20 | 134.59 | ▼-0.53 | ▼-0.39% |
| 24-12-19 | 135.12 | ▼-1.29 | ▼-0.95% |
| 24-12-18 | 136.41 | ▼-3.59 | ▼-2.56% |
| 24-12-17 | 140.00 | ▼-2.36 | ▼-1.66% |
| 24-12-16 | 142.36 | ▼-0.06 | ▼-0.04% |
| 24-12-13 | 142.42 | ▲1.14 | ▲0.81% |
| 24-12-12 | 141.28 | ▼-1.61 | ▼-1.13% |
| 24-12-11 | 142.89 | ▼-0.42 | ▼-0.29% |
| 24-12-10 | 143.31 | ▲1.17 | ▲0.82% |
| 24-12-09 | 142.14 | ▼-2.09 | ▼-1.45% |
| 24-12-06 | 144.23 | ▲0.70 | ▲0.49% |
| 24-12-05 | 143.53 | ▼-2.09 | ▼-1.44% |
| 24-12-04 | 145.62 | ▲1.17 | ▲0.81% |
| 24-12-03 | 144.45 | ▼-0.70 | ▼-0.48% |
| 24-12-02 | 145.15 | ▼-1.06 | ▼-0.72% |
| 24-11-29 | 146.21 | ▲0.23 | ▲0.16% |
| 24-11-27 | 145.98 | ▼-0.36 | ▼-0.25% |
| 24-11-26 | 146.34 | ▲1.14 | ▲0.79% |
| 24-11-25 | 145.20 | ▼-1.16 | ▼-0.79% |
| 24-11-22 | 146.36 | ▼-0.99 | ▼-0.67% |
| 24-11-21 | 147.35 | ▲2.69 | ▲1.86% |
| 24-11-20 | 144.66 | ▲0.10 | ▲0.07% |
| 24-11-19 | 144.56 | ▲0.24 | ▲0.17% |
| 24-11-18 | 144.32 | ▲0.83 | ▲0.58% |
| 24-11-15 | 143.49 | ▼-2.19 | ▼-1.5% |
| 24-11-14 | 145.68 | ▼-3.11 | ▼-2.09% |
| 24-11-13 | 148.79 | ▼-0.32 | ▼-0.21% |
| 24-11-12 | 149.11 | ▼-2.48 | ▼-1.64% |
| 24-11-11 | 151.59 | ▲3.44 | ▲2.32% |
| 24-11-08 | 148.15 | ▼-0.41 | ▼-0.28% |
| 24-11-07 | 148.56 | ▲5.56 | ▲3.89% |
| 24-11-06 | 143.00 | ▼-10.37 | ▼-6.76% |
| 24-11-05 | 153.37 | ▼-0.02 | ▼-0.01% |
| 24-11-04 | 153.39 | ▼-0.94 | ▼-0.61% |
| 24-11-01 | 154.33 | ▼-0.66 | ▼-0.43% |
| 24-10-31 | 154.99 | ▼-1.02 | ▼-0.65% |
| 24-10-30 | 156.01 | ▼-0.90 | ▼-0.57% |
| 24-10-29 | 156.91 | ▲5.04 | ▲3.32% |
| 24-10-28 | 151.87 | ▼-0.95 | ▼-0.62% |
| 24-10-25 | 152.82 | ▲3.97 | ▲2.67% |
| 24-10-24 | 148.85 | ▼-1.13 | ▼-0.75% |
| 24-10-23 | 149.98 | ▲1.19 | ▲0.8% |
| 24-10-22 | 148.79 | ▲1.07 | ▲0.72% |
| 24-10-21 | 147.72 | ▼-0.71 | ▼-0.48% |
| 24-10-18 | 148.43 | ▼-0.61 | ▼-0.41% |
| 24-10-17 | 149.04 | ▼-1.78 | ▼-1.18% |
| 24-10-16 | 150.82 | ▲1.70 | ▲1.14% |
| 24-10-15 | 149.12 | ▲1.29 | ▲0.87% |
| 24-10-14 | 147.83 | ▲0.59 | ▲0.4% |
| 24-10-11 | 147.24 | ▲1.67 | ▲1.15% |
| 24-10-10 | 145.57 | ▼-0.72 | ▼-0.49% |
| 24-10-09 | 146.29 | ▲1.01 | ▲0.7% |
| 24-10-08 | 145.28 | ▲1.81 | ▲1.26% |
| 24-10-07 | 143.47 | ▼-0.79 | ▼-0.55% |
| 24-10-04 | 144.26 | ▼-1.64 | ▼-1.12% |
| 24-10-03 | 145.90 | ▲0.56 | ▲0.39% |
| 24-10-02 | 145.34 | ▲0.16 | ▲0.11% |
| 24-10-01 | 145.18 | ▲1.36 | ▲0.95% |
| 24-09-30 | 143.82 | ▼-0.29 | ▼-0.2% |
| 24-09-27 | 144.11 | ▼-3.32 | ▼-2.25% |
| 24-09-26 | 147.43 | ▼-3.17 | ▼-2.1% |
| 24-09-25 | 150.60 | ▼-1.64 | ▼-1.08% |
| 24-09-24 | 152.24 | ▲0.51 | ▲0.34% |
| 24-09-23 | 151.73 | ▲0.87 | ▲0.58% |
| 24-09-20 | 150.86 | ▼-1.38 | ▼-0.91% |
| 24-09-19 | 152.24 | ▲1.24 | ▲0.82% |
| 24-09-18 | 151.00 | ▼-1.03 | ▼-0.68% |
| 24-09-17 | 152.03 | ▼-1.64 | ▼-1.07% |
| 24-09-16 | 153.67 | ▲0.94 | ▲0.62% |
| 24-09-13 | 152.73 | ▲0.82 | ▲0.54% |
| 24-09-12 | 151.91 | ▲1.36 | ▲0.9% |
| 24-09-11 | 150.55 | ▼-1.11 | ▼-0.73% |
| 24-09-10 | 151.66 | ▲0.07 | ▲0.05% |
| 24-09-09 | 151.59 | ▲2.54 | ▲1.7% |
| 24-09-06 | 149.05 | ▼-2.62 | ▼-1.73% |
| 24-09-05 | 151.67 | ▲1.84 | ▲1.23% |
| 24-09-04 | 149.83 | ▲1.72 | ▲1.16% |
| 24-09-03 | 148.11 | ▼-3.25 | ▼-2.15% |
| 24-08-30 | 151.36 | ▲1.27 | ▲0.85% |
| 24-08-29 | 150.09 | ▲1.43 | ▲0.96% |
| 24-08-28 | 148.66 | ▲0.50 | ▲0.34% |
| 24-08-27 | 148.16 | ▲1.13 | ▲0.77% |
| 24-08-26 | 147.03 | ▼-1.04 | ▼-0.7% |
| 24-08-23 | 148.07 | ▲1.70 | ▲1.16% |
| 24-08-22 | 146.37 | ▲1.62 | ▲1.12% |
| 24-08-21 | 144.75 | ▲1.03 | ▲0.72% |
| 24-08-20 | 143.72 | ▲1.80 | ▲1.27% |
| 24-08-19 | 141.92 | ▲0.67 | ▲0.47% |
| 24-08-16 | 141.25 | ▼-0.12 | ▼-0.08% |
| 24-08-15 | 141.37 | ▲1.19 | ▲0.85% |
| 24-08-14 | 140.18 | ▼-1.88 | ▼-1.32% |
| 24-08-13 | 142.06 | ▲2.03 | ▲1.45% |
| 24-08-12 | 140.03 | ▼-1.22 | ▼-0.86% |
| 24-08-09 | 141.25 | ▲0.44 | ▲0.31% |
| 24-08-08 | 140.81 | ▲2.80 | ▲2.03% |
| 24-08-07 | 138.01 | ▼-3.05 | ▼-2.16% |
| 24-08-06 | 141.06 | ▲3.86 | ▲2.81% |
| 24-08-05 | 137.20 | ▼-2.40 | ▼-1.72% |
| 24-08-02 | 139.60 | ▲0.06 | ▲0.04% |
| 24-08-01 | 139.54 | ▼-1.21 | ▼-0.86% |
| 24-07-31 | 140.75 | ▼-4.68 | ▼-3.22% |
| 24-07-30 | 145.43 | ▼-0.58 | ▼-0.4% |
| 24-07-29 | 146.01 | ▲3.21 | ▲2.25% |
| 24-07-26 | 142.80 | ▲6.63 | ▲4.87% |
| 24-07-25 | 136.17 | ▼-0.43 | ▼-0.31% |
| 24-07-24 | 136.60 | ▲0.67 | ▲0.49% |
| 24-07-23 | 135.93 | ▲0.02 | ▲0.01% |
| 24-07-22 | 135.91 | ▲0.44 | ▲0.32% |
| 24-07-19 | 135.47 | ▼-1.18 | ▼-0.86% |
| 24-07-18 | 136.65 | ▼-1.87 | ▼-1.35% |
| 24-07-17 | 138.52 | ▼-1.34 | ▼-0.96% |
| 24-07-16 | 139.86 | ▲4.68 | ▲3.46% |
| 24-07-15 | 135.18 | ▲0.85 | ▲0.63% |
| 24-07-12 | 134.33 | ▲1.22 | ▲0.92% |
| 24-07-11 | 133.11 | ▲2.80 | ▲2.15% |
| 24-07-10 | 130.31 | ▲3.87 | ▲3.06% |
| 24-07-09 | 126.44 | ▲1.42 | ▲1.14% |
| 24-07-08 | 125.02 | ▼-1.58 | ▼-1.25% |
| 24-07-05 | 126.60 | ▲0.19 | ▲0.15% |
| 24-07-03 | 126.41 | ▲0.48 | ▲0.38% |
| 24-07-02 | 125.93 | ▲1.79 | ▲1.44% |
| 24-07-01 | 124.14 | ▲0.45 | ▲0.36% |
| 24-06-28 | 123.69 | ▲2.85 | ▲2.36% |
| 24-06-27 | 120.84 | ▲0.18 | ▲0.15% |
| 24-06-26 | 120.66 | ▼-0.52 | ▼-0.43% |
| 24-06-25 | 121.18 | ▼-0.19 | ▼-0.16% |
| 24-06-24 | 121.37 | ▲0.33 | ▲0.27% |
| 24-06-21 | 121.04 | ▲1.16 | ▲0.97% |
| 24-06-20 | 119.88 | ▼-1.32 | ▼-1.09% |
| 24-06-18 | 121.20 | ▼-0.95 | ▼-0.78% |
| 24-06-17 | 122.15 | ▲3.19 | ▲2.68% |
| 24-06-14 | 118.96 | ▼-0.65 | ▼-0.54% |
| 24-06-13 | 119.61 | ▼-0.87 | ▼-0.72% |
| 24-06-12 | 120.48 | ▲1.36 | ▲1.14% |
| 24-06-11 | 119.12 | ▼-0.29 | ▼-0.24% |
| 24-06-10 | 119.41 | ▲0.38 | ▲0.32% |
| 24-06-07 | 119.03 | ▲0.21 | ▲0.18% |
| 24-06-06 | 118.82 | ▼-1.60 | ▼-1.33% |
| 24-06-05 | 120.42 | ▼-0.99 | ▼-0.82% |
| 24-06-04 | 121.41 | ▲1.64 | ▲1.37% |
| 24-06-03 | 119.77 | ▼-1.47 | ▼-1.21% |
| 24-05-31 | 121.24 | ▲2.75 | ▲2.32% |
| 24-05-30 | 118.49 | ▲1.74 | ▲1.49% |
| 24-05-29 | 116.75 | ▼-2.18 | ▼-1.83% |
| 24-05-28 | 118.93 | ▼-1.23 | ▼-1.02% |
| 24-05-24 | 120.16 | ▲1.66 | ▲1.4% |
| 24-05-23 | 118.50 | ▼-0.63 | ▼-0.53% |
| 24-05-22 | 119.13 | ▼-0.26 | ▼-0.22% |
| 24-05-21 | 119.39 | ▼-0.17 | ▼-0.14% |
| 24-05-20 | 119.56 | ▼-0.23 | ▼-0.19% |
| 24-05-17 | 119.79 | ▲0.60 | ▲0.5% |
| 24-05-16 | 119.19 | ▼-0.09 | ▼-0.08% |
| 24-05-15 | 119.28 | ▲1.14 | ▲0.96% |
| 24-05-14 | 118.14 | ▲0.40 | ▲0.34% |
| 24-05-13 | 117.74 | ▼-0.60 | ▼-0.51% |
| 24-05-10 | 118.34 | ▲0.64 | ▲0.54% |
| 24-05-09 | 117.70 | ▲1.61 | ▲1.39% |
| 24-05-08 | 116.09 | ▼-1.86 | ▼-1.58% |
| 24-05-07 | 117.95 | ▲1.86 | ▲1.6% |
| 24-05-06 | 116.09 | ▼-0.80 | ▼-0.68% |
| 24-05-03 | 116.89 | ▲0.34 | ▲0.29% |
| 24-05-02 | 116.55 | ▼-2.90 | ▼-2.43% |
| 24-05-01 | 119.45 | ▲1.09 | ▲0.92% |
| 24-04-30 | 118.36 | ▼-0.33 | ▼-0.28% |
| 24-04-29 | 118.69 | ▲1.44 | ▲1.23% |
| 24-04-26 | 117.25 | ▼-0.04 | ▼-0.03% |
| 24-04-25 | 117.29 | ▼-1.35 | ▼-1.14% |
| 24-04-24 | 118.64 | ▲0.02 | ▲0.02% |
| 24-04-23 | 118.62 | ▲1.39 | ▲1.19% |
| 24-04-22 | 117.23 | ▼-1.03 | ▼-0.87% |
| 24-04-19 | 118.26 | ▲1.78 | ▲1.53% |
| 24-04-18 | 116.48 | ▼-1.34 | ▼-1.14% |
| 24-04-17 | 117.82 | ▲0.15 | ▲0.13% |
| 24-04-16 | 117.67 | ▼-1.02 | ▼-0.86% |