[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Ethan Allen : ( ETH:US )
26.42USD ▼ -0.41 (-1.53%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 26.42 | ▼-0.41 | ▼-1.53% |
| 25-04-11 | 26.83 | ▲0.29 | ▲1.09% |
| 25-04-10 | 26.54 | ▼-0.62 | ▼-2.28% |
| 25-04-09 | 27.16 | ▲1.90 | ▲7.52% |
| 25-04-08 | 25.26 | ▼-1.00 | ▼-3.81% |
| 25-04-07 | 26.26 | ▼-0.36 | ▼-1.35% |
| 25-04-04 | 26.62 | ▲0.82 | ▲3.18% |
| 25-04-03 | 25.80 | ▼-2.24 | ▼-7.99% |
| 25-04-02 | 28.04 | ▲0.16 | ▲0.57% |
| 25-04-01 | 27.88 | ▲0.18 | ▲0.65% |
| 25-03-31 | 27.70 | ▲0.17 | ▲0.62% |
| 25-03-28 | 27.53 | ▼-0.35 | ▼-1.26% |
| 25-03-27 | 27.88 | ▲0.22 | ▲0.8% |
| 25-03-26 | 27.66 | ▼-0.11 | ▼-0.4% |
| 25-03-25 | 27.77 | ▼-0.67 | ▼-2.36% |
| 25-03-24 | 28.44 | ▲0.87 | ▲3.16% |
| 25-03-21 | 27.57 | ▲0.14 | ▲0.51% |
| 25-03-20 | 27.43 | ▼-0.03 | ▼-0.11% |
| 25-03-19 | 27.46 | ▲0.55 | ▲2.04% |
| 25-03-18 | 26.91 | ▼-0.13 | ▼-0.48% |
| 25-03-17 | 27.04 | ▲0.10 | ▲0.37% |
| 25-03-14 | 26.94 | ▲0.60 | ▲2.28% |
| 25-03-13 | 26.34 | ▼-0.81 | ▼-2.98% |
| 25-03-12 | 27.15 | ▼-0.40 | ▼-1.45% |
| 25-03-11 | 27.55 | ▼-0.19 | ▼-0.68% |
| 25-03-10 | 27.74 | ▼-0.14 | ▼-0.5% |
| 25-03-07 | 27.88 | ▲0.14 | ▲0.5% |
| 25-03-06 | 27.74 | ▲0.10 | ▲0.36% |
| 25-03-05 | 27.64 | ▲0.10 | ▲0.36% |
| 25-03-04 | 27.54 | ▼-0.33 | ▼-1.18% |
| 25-03-03 | 27.87 | ▼-0.63 | ▼-2.21% |
| 25-02-28 | 28.50 | ▲0.24 | ▲0.85% |
| 25-02-27 | 28.26 | ▼-0.61 | ▼-2.11% |
| 25-02-26 | 28.87 | ▼-0.02 | ▼-0.07% |
| 25-02-25 | 28.89 | ▲0.38 | ▲1.33% |
| 25-02-24 | 28.51 | ▼-0.01 | ▼-0.04% |
| 25-02-21 | 28.52 | ▼-0.41 | ▼-1.42% |
| 25-02-20 | 28.93 | ▼-0.28 | ▼-0.96% |
| 25-02-19 | 29.21 | ▼-0.07 | ▼-0.24% |
| 25-02-18 | 29.28 | ▼-0.25 | ▼-0.85% |
| 25-02-14 | 29.53 | ▼-0.41 | ▼-1.37% |
| 25-02-13 | 29.94 | ▲1.05 | ▲3.63% |
| 25-02-12 | 28.89 | ▼-0.50 | ▼-1.7% |
| 25-02-11 | 29.39 | ▼-0.18 | ▼-0.61% |
| 25-02-10 | 29.57 | ▲0.11 | ▲0.37% |
| 25-02-07 | 29.46 | ▼-0.76 | ▼-2.51% |
| 25-02-06 | 30.22 | ▼-0.40 | ▼-1.31% |
| 25-02-05 | 30.62 | -0.00 | -0% |
| 25-02-04 | 30.62 | ▲0.44 | ▲1.46% |
| 25-02-03 | 30.18 | ▼-0.84 | ▼-2.71% |
| 25-01-31 | 31.02 | ▼-0.70 | ▼-2.21% |
| 25-01-30 | 31.72 | ▲3.15 | ▲11.03% |
| 25-01-29 | 28.57 | ▼-0.36 | ▼-1.24% |
| 25-01-28 | 28.93 | ▲0.05 | ▲0.17% |
| 25-01-27 | 28.88 | ▲0.11 | ▲0.38% |
| 25-01-24 | 28.77 | -0.00 | -0% |
| 25-01-23 | 28.77 | ▲0.55 | ▲1.95% |
| 25-01-22 | 28.22 | ▼-0.68 | ▼-2.35% |
| 25-01-21 | 28.90 | ▲0.23 | ▲0.8% |
| 25-01-17 | 28.67 | ▼-0.08 | ▼-0.28% |
| 25-01-16 | 28.75 | ▼-0.06 | ▼-0.21% |
| 25-01-15 | 28.81 | ▲0.53 | ▲1.87% |
| 25-01-14 | 28.28 | ▲0.11 | ▲0.39% |
| 25-01-13 | 28.17 | ▲0.32 | ▲1.15% |
| 25-01-10 | 27.85 | ▲0.33 | ▲1.2% |
| 25-01-08 | 27.52 | ▼-0.20 | ▼-0.72% |
| 25-01-07 | 27.72 | ▼-0.39 | ▼-1.39% |
| 25-01-06 | 28.11 | ▲0.14 | ▲0.5% |
| 25-01-03 | 27.97 | ▲0.13 | ▲0.47% |
| 25-01-02 | 27.84 | ▼-0.27 | ▼-0.96% |
| 24-12-31 | 28.11 | ▲0.39 | ▲1.41% |
| 24-12-30 | 27.72 | ▼-0.20 | ▼-0.72% |
| 24-12-27 | 27.92 | ▼-0.47 | ▼-1.66% |
| 24-12-26 | 28.39 | ▼-0.09 | ▼-0.32% |
| 24-12-24 | 28.48 | ▲0.15 | ▲0.53% |
| 24-12-23 | 28.33 | ▲0.15 | ▲0.53% |
| 24-12-20 | 28.18 | ▼-0.13 | ▼-0.46% |
| 24-12-19 | 28.31 | ▼-0.39 | ▼-1.36% |
| 24-12-18 | 28.70 | ▼-1.22 | ▼-4.08% |
| 24-12-17 | 29.92 | ▲0.24 | ▲0.81% |
| 24-12-16 | 29.68 | ▼-0.48 | ▼-1.59% |
| 24-12-13 | 30.16 | ▲0.21 | ▲0.7% |
| 24-12-12 | 29.95 | ▼-0.53 | ▼-1.74% |
| 24-12-11 | 30.48 | ▲0.02 | ▲0.07% |
| 24-12-10 | 30.46 | ▼-0.24 | ▼-0.78% |
| 24-12-09 | 30.70 | ▲0.55 | ▲1.82% |
| 24-12-06 | 30.15 | ▼-0.22 | ▼-0.72% |
| 24-12-05 | 30.37 | ▼-0.68 | ▼-2.19% |
| 24-12-04 | 31.05 | ▲0.22 | ▲0.71% |
| 24-12-03 | 30.83 | ▼-0.28 | ▼-0.9% |
| 24-12-02 | 31.11 | ▲0.38 | ▲1.24% |
| 24-11-29 | 30.73 | ▼-0.02 | ▼-0.07% |
| 24-11-27 | 30.75 | ▲0.24 | ▲0.79% |
| 24-11-26 | 30.51 | ▼-0.53 | ▼-1.71% |
| 24-11-25 | 31.04 | ▲1.11 | ▲3.71% |
| 24-11-22 | 29.93 | ▲0.62 | ▲2.12% |
| 24-11-21 | 29.31 | ▲0.34 | ▲1.17% |
| 24-11-20 | 28.97 | ▼-0.13 | ▼-0.45% |
| 24-11-19 | 29.10 | ▲0.21 | ▲0.73% |
| 24-11-18 | 28.89 | ▲0.01 | ▲0.03% |
| 24-11-15 | 28.88 | ▼-0.28 | ▼-0.96% |
| 24-11-14 | 29.16 | ▼-0.14 | ▼-0.48% |
| 24-11-13 | 29.30 | ▲0.66 | ▲2.3% |
| 24-11-12 | 28.64 | ▼-0.88 | ▼-2.98% |
| 24-11-11 | 29.52 | ▲0.44 | ▲1.51% |
| 24-11-08 | 29.08 | ▲0.27 | ▲0.94% |
| 24-11-07 | 28.81 | ▲0.05 | ▲0.17% |
| 24-11-06 | 28.76 | ▲0.78 | ▲2.79% |
| 24-11-05 | 27.98 | ▼-0.17 | ▼-0.6% |
| 24-11-04 | 28.15 | ▲0.20 | ▲0.72% |
| 24-11-01 | 27.95 | ▲0.28 | ▲1.01% |
| 24-10-31 | 27.67 | ▼-1.73 | ▼-5.88% |
| 24-10-30 | 29.40 | ▼-0.09 | ▼-0.31% |
| 24-10-29 | 29.49 | ▼-0.29 | ▼-0.97% |
| 24-10-28 | 29.78 | ▲0.43 | ▲1.47% |
| 24-10-25 | 29.35 | ▲0.02 | ▲0.07% |
| 24-10-24 | 29.33 | ▼-0.27 | ▼-0.91% |
| 24-10-23 | 29.60 | ▼-0.14 | ▼-0.47% |
| 24-10-22 | 29.74 | ▼-0.16 | ▼-0.54% |
| 24-10-21 | 29.90 | ▼-1.24 | ▼-3.98% |
| 24-10-18 | 31.14 | ▲0.10 | ▲0.32% |
| 24-10-17 | 31.04 | ▼-0.30 | ▼-0.96% |
| 24-10-16 | 31.34 | ▲1.05 | ▲3.47% |
| 24-10-15 | 30.29 | ▲0.31 | ▲1.03% |
| 24-10-14 | 29.98 | ▲0.29 | ▲0.98% |
| 24-10-11 | 29.69 | ▲0.05 | ▲0.17% |
| 24-10-10 | 29.64 | ▼-0.39 | ▼-1.3% |
| 24-10-09 | 30.03 | ▼-0.65 | ▼-2.12% |
| 24-10-08 | 30.68 | ▼-0.19 | ▼-0.62% |
| 24-10-07 | 30.87 | ▼-0.14 | ▼-0.45% |
| 24-10-04 | 31.01 | ▲0.17 | ▲0.55% |
| 24-10-03 | 30.84 | ▼-0.38 | ▼-1.22% |
| 24-10-02 | 31.22 | ▼-0.71 | ▼-2.22% |
| 24-10-01 | 31.93 | ▲0.04 | ▲0.13% |
| 24-09-30 | 31.89 | ▲0.11 | ▲0.35% |
| 24-09-27 | 31.78 | ▲0.38 | ▲1.21% |
| 24-09-26 | 31.40 | ▲0.90 | ▲2.95% |
| 24-09-25 | 30.50 | ▼-1.08 | ▼-3.42% |
| 24-09-24 | 31.58 | ▲0.42 | ▲1.35% |
| 24-09-23 | 31.16 | ▼-0.68 | ▼-2.14% |
| 24-09-20 | 31.84 | ▼-0.58 | ▼-1.79% |
| 24-09-19 | 32.42 | ▲0.28 | ▲0.87% |
| 24-09-18 | 32.14 | ▲0.19 | ▲0.59% |
| 24-09-17 | 31.95 | ▲0.77 | ▲2.47% |
| 24-09-16 | 31.18 | ▲0.37 | ▲1.2% |
| 24-09-13 | 30.81 | ▲1.40 | ▲4.76% |
| 24-09-12 | 29.41 | ▲0.30 | ▲1.03% |
| 24-09-11 | 29.11 | ▼-0.26 | ▼-0.89% |
| 24-09-10 | 29.37 | ▲0.68 | ▲2.37% |
| 24-09-09 | 28.69 | ▼-1.35 | ▼-4.49% |
| 24-09-06 | 30.04 | ▼-0.09 | ▼-0.3% |
| 24-09-05 | 30.13 | ▼-0.33 | ▼-1.08% |
| 24-09-04 | 30.46 | ▼-0.14 | ▼-0.46% |
| 24-09-03 | 30.60 | ▼-0.88 | ▼-2.8% |
| 24-08-30 | 31.48 | ▼-0.05 | ▼-0.16% |
| 24-08-29 | 31.53 | ▼-0.12 | ▼-0.38% |
| 24-08-28 | 31.65 | ▼-0.16 | ▼-0.5% |
| 24-08-27 | 31.81 | ▼-0.03 | ▼-0.09% |
| 24-08-26 | 31.84 | ▲0.76 | ▲2.45% |
| 24-08-23 | 31.08 | ▲1.35 | ▲4.54% |
| 24-08-22 | 29.73 | ▼-1.84 | ▼-5.83% |
| 24-08-21 | 31.57 | ▲1.03 | ▲3.37% |
| 24-08-20 | 30.54 | ▼-0.09 | ▼-0.29% |
| 24-08-19 | 30.63 | ▲0.24 | ▲0.79% |
| 24-08-16 | 30.39 | ▲0.03 | ▲0.1% |
| 24-08-15 | 30.36 | ▲0.66 | ▲2.22% |
| 24-08-14 | 29.70 | ▼-0.26 | ▼-0.87% |
| 24-08-13 | 29.96 | ▲0.65 | ▲2.22% |
| 24-08-12 | 29.31 | ▼-1.02 | ▼-3.36% |
| 24-08-09 | 30.33 | ▲0.14 | ▲0.46% |
| 24-08-08 | 30.19 | ▲0.16 | ▲0.53% |
| 24-08-07 | 30.03 | ▼-0.44 | ▼-1.44% |
| 24-08-06 | 30.47 | ▼-0.18 | ▼-0.59% |
| 24-08-05 | 30.65 | ▼-0.73 | ▼-2.33% |
| 24-08-02 | 31.38 | ▼-0.67 | ▼-2.09% |
| 24-08-01 | 32.05 | ▲1.18 | ▲3.82% |
| 24-07-31 | 30.87 | ▲0.10 | ▲0.32% |
| 24-07-30 | 30.77 | ▼-0.03 | ▼-0.1% |
| 24-07-29 | 30.80 | ▼-0.04 | ▼-0.13% |
| 24-07-26 | 30.84 | ▲0.81 | ▲2.7% |
| 24-07-25 | 30.03 | ▲1.19 | ▲4.13% |
| 24-07-24 | 28.84 | ▼-0.55 | ▼-1.87% |
| 24-07-23 | 29.39 | ▼-0.28 | ▼-0.94% |
| 24-07-22 | 29.67 | ▲0.08 | ▲0.27% |
| 24-07-19 | 29.59 | ▼-0.80 | ▼-2.63% |
| 24-07-18 | 30.39 | ▼-0.68 | ▼-2.19% |
| 24-07-17 | 31.07 | ▲0.43 | ▲1.4% |
| 24-07-16 | 30.64 | ▲1.82 | ▲6.32% |
| 24-07-15 | 28.82 | ▲0.04 | ▲0.14% |
| 24-07-12 | 28.78 | ▲0.39 | ▲1.37% |
| 24-07-11 | 28.39 | ▲1.50 | ▲5.58% |
| 24-07-10 | 26.89 | ▲0.34 | ▲1.28% |
| 24-07-09 | 26.55 | ▼-0.49 | ▼-1.81% |
| 24-07-08 | 27.04 | ▲0.24 | ▲0.9% |
| 24-07-05 | 26.80 | ▼-0.50 | ▼-1.83% |
| 24-07-03 | 27.30 | ▼-0.32 | ▼-1.16% |
| 24-07-02 | 27.62 | ▲0.23 | ▲0.84% |
| 24-07-01 | 27.39 | ▼-0.50 | ▼-1.79% |
| 24-06-28 | 27.89 | ▲0.70 | ▲2.57% |
| 24-06-27 | 27.19 | ▲0.15 | ▲0.55% |
| 24-06-26 | 27.04 | ▲0.17 | ▲0.63% |
| 24-06-25 | 26.87 | ▼-0.40 | ▼-1.47% |
| 24-06-24 | 27.27 | ▲0.15 | ▲0.55% |
| 24-06-21 | 27.12 | ▼-0.09 | ▼-0.33% |
| 24-06-20 | 27.21 | ▼-0.51 | ▼-1.84% |
| 24-06-18 | 27.72 | ▲0.03 | ▲0.11% |
| 24-06-17 | 27.69 | ▲0.25 | ▲0.91% |
| 24-06-14 | 27.44 | ▼-0.24 | ▼-0.87% |
| 24-06-13 | 27.68 | ▼-0.61 | ▼-2.16% |
| 24-06-12 | 28.29 | ▲0.74 | ▲2.69% |
| 24-06-11 | 27.55 | ▼-0.25 | ▼-0.9% |
| 24-06-10 | 27.80 | ▲0.01 | ▲0.04% |
| 24-06-07 | 27.79 | ▼-0.28 | ▼-1% |
| 24-06-06 | 28.07 | ▼-0.25 | ▼-0.88% |
| 24-06-05 | 28.32 | ▲0.29 | ▲1.03% |
| 24-06-04 | 28.03 | ▼-0.89 | ▼-3.08% |
| 24-06-03 | 28.92 | ▼-0.19 | ▼-0.65% |
| 24-05-31 | 29.11 | ▲0.51 | ▲1.78% |
| 24-05-30 | 28.60 | ▲0.60 | ▲2.14% |
| 24-05-29 | 28.00 | ▼-0.41 | ▼-1.44% |
| 24-05-28 | 28.41 | ▼-0.28 | ▼-0.98% |
| 24-05-24 | 28.69 | ▲0.69 | ▲2.46% |
| 24-05-23 | 28.00 | ▼-0.66 | ▼-2.3% |
| 24-05-22 | 28.66 | ▼-0.42 | ▼-1.44% |
| 24-05-21 | 29.08 | ▼-0.33 | ▼-1.12% |
| 24-05-20 | 29.41 | ▼-0.03 | ▼-0.1% |
| 24-05-17 | 29.44 | ▼-0.36 | ▼-1.21% |
| 24-05-16 | 29.80 | ▼-0.12 | ▼-0.4% |
| 24-05-15 | 29.92 | ▼-0.02 | ▼-0.07% |
| 24-05-14 | 29.94 | -0.00 | -0% |
| 24-05-13 | 29.94 | ▼-0.52 | ▼-1.71% |
| 24-05-10 | 30.46 | ▼-0.11 | ▼-0.36% |
| 24-05-09 | 30.57 | ▲0.91 | ▲3.07% |
| 24-05-08 | 29.66 | ▲0.43 | ▲1.47% |
| 24-05-07 | 29.23 | ▼-0.11 | ▼-0.37% |
| 24-05-06 | 29.34 | ▼-0.09 | ▼-0.31% |
| 24-05-03 | 29.43 | ▲0.37 | ▲1.27% |
| 24-05-02 | 29.06 | ▲0.28 | ▲0.97% |
| 24-05-01 | 28.78 | ▲0.54 | ▲1.91% |
| 24-04-30 | 28.24 | ▼-0.65 | ▼-2.25% |
| 24-04-29 | 28.89 | ▲0.09 | ▲0.31% |
| 24-04-26 | 28.80 | ▼-0.26 | ▼-0.89% |
| 24-04-25 | 29.06 | ▼-4.35 | ▼-13.02% |
| 24-04-24 | 33.41 | ▼-0.64 | ▼-1.88% |
| 24-04-23 | 34.05 | ▲2.04 | ▲6.37% |
| 24-04-22 | 32.01 | ▲0.19 | ▲0.6% |
| 24-04-19 | 31.82 | ▲0.56 | ▲1.79% |
| 24-04-18 | 31.26 | ▲0.21 | ▲0.68% |
| 24-04-17 | 31.05 | ▲0.12 | ▲0.39% |
| 24-04-16 | 30.93 | ▼-0.17 | ▼-0.55% |