[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Eaton : ( ETN:US )
277.18USD ▲ 0.12 (0.04%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 277.18 | ▲0.12 | ▲0.04% |
| 25-04-11 | 277.06 | ▲6.24 | ▲2.3% |
| 25-04-10 | 270.83 | ▼-12.75 | ▼-4.5% |
| 25-04-09 | 283.58 | ▲32.27 | ▲12.84% |
| 25-04-08 | 251.31 | ▲4.79 | ▲1.94% |
| 25-04-04 | 246.52 | ▼-14.39 | ▼-5.52% |
| 25-04-03 | 260.91 | ▼-23.54 | ▼-8.28% |
| 25-04-02 | 284.45 | ▲7.63 | ▲2.76% |
| 25-04-01 | 276.82 | ▲4.75 | ▲1.75% |
| 25-03-31 | 272.07 | ▼-2.13 | ▼-0.78% |
| 25-03-28 | 274.20 | ▼-7.01 | ▼-2.49% |
| 25-03-27 | 281.21 | ▼-4.48 | ▼-1.57% |
| 25-03-26 | 285.69 | ▼-14.11 | ▼-4.71% |
| 25-03-25 | 299.80 | ▼-3.65 | ▼-1.2% |
| 25-03-24 | 303.45 | ▲7.67 | ▲2.59% |
| 25-03-21 | 295.78 | ▲0.39 | ▲0.13% |
| 25-03-20 | 295.39 | ▲0.81 | ▲0.27% |
| 25-03-19 | 294.58 | ▲3.87 | ▲1.33% |
| 25-03-18 | 290.71 | ▼-6.61 | ▼-2.22% |
| 25-03-17 | 297.32 | ▲2.90 | ▲0.99% |
| 25-03-14 | 294.41 | ▲11.24 | ▲3.97% |
| 25-03-13 | 283.18 | ▼-9.14 | ▼-3.13% |
| 25-03-12 | 292.32 | ▲9.39 | ▲3.32% |
| 25-03-11 | 282.93 | ▲5.62 | ▲2.03% |
| 25-03-10 | 277.31 | ▼-8.05 | ▼-2.82% |
| 25-03-07 | 285.36 | ▲8.33 | ▲3.01% |
| 25-03-06 | 277.03 | ▼-10.70 | ▼-3.72% |
| 25-03-05 | 287.73 | ▲8.75 | ▲3.14% |
| 25-03-04 | 278.98 | ▲1.19 | ▲0.43% |
| 25-03-03 | 277.80 | ▼-15.36 | ▼-5.24% |
| 25-02-28 | 293.15 | ▲3.03 | ▲1.04% |
| 25-02-27 | 290.12 | ▼-7.22 | ▼-2.43% |
| 25-02-26 | 297.34 | ▲10.42 | ▲3.63% |
| 25-02-25 | 286.92 | ▼-10.01 | ▼-3.37% |
| 25-02-21 | 296.93 | ▼-12.02 | ▼-3.89% |
| 25-02-20 | 308.95 | ▼-0.30 | ▼-0.1% |
| 25-02-19 | 309.25 | ▼-3.82 | ▼-1.22% |
| 25-02-18 | 313.07 | ▲3.86 | ▲1.25% |
| 25-02-14 | 309.22 | ▲1.48 | ▲0.48% |
| 25-02-13 | 307.73 | ▼-1.99 | ▼-0.64% |
| 25-02-12 | 309.72 | ▼-5.95 | ▼-1.88% |
| 25-02-11 | 315.67 | ▼-4.24 | ▼-1.33% |
| 25-02-10 | 319.91 | ▲7.09 | ▲2.27% |
| 25-02-07 | 312.82 | ▼-2.53 | ▼-0.8% |
| 25-02-06 | 315.35 | ▲0.19 | ▲0.06% |
| 25-02-05 | 315.16 | ▼-0.09 | ▼-0.03% |
| 25-02-04 | 315.25 | ▼-0.68 | ▼-0.22% |
| 25-02-03 | 315.93 | ▼-10.37 | ▼-3.18% |
| 25-01-31 | 326.30 | ▼-0.76 | ▼-0.23% |
| 25-01-30 | 327.06 | ▲9.14 | ▲2.87% |
| 25-01-29 | 317.92 | ▲5.65 | ▲1.81% |
| 25-01-28 | 312.27 | ▲2.24 | ▲0.72% |
| 25-01-27 | 310.03 | ▼-58.54 | ▼-15.88% |
| 25-01-24 | 368.57 | ▼-0.96 | ▼-0.26% |
| 25-01-23 | 369.53 | ▼-1.84 | ▼-0.5% |
| 25-01-22 | 371.37 | ▲13.85 | ▲3.87% |
| 25-01-21 | 357.52 | ▲10.94 | ▲3.16% |
| 25-01-17 | 346.58 | ▲1.37 | ▲0.4% |
| 25-01-16 | 345.22 | ▲2.68 | ▲0.78% |
| 25-01-15 | 342.54 | ▲2.76 | ▲0.81% |
| 25-01-14 | 339.78 | ▼-0.85 | ▼-0.25% |
| 25-01-13 | 340.62 | ▼-0.95 | ▼-0.28% |
| 25-01-10 | 341.58 | ▼-3.61 | ▼-1.05% |
| 25-01-08 | 345.18 | ▲1.50 | ▲0.44% |
| 25-01-07 | 343.68 | ▼-4.68 | ▼-1.34% |
| 25-01-06 | 348.36 | ▲8.36 | ▲2.46% |
| 25-01-03 | 340.00 | ▲8.17 | ▲2.46% |
| 25-01-02 | 331.84 | ▲0.16 | ▲0.05% |
| 24-12-31 | 331.67 | ▼-0.76 | ▼-0.23% |
| 24-12-30 | 332.43 | ▼-1.97 | ▼-0.59% |
| 24-12-27 | 334.40 | ▼-6.09 | ▼-1.79% |
| 24-12-26 | 340.49 | ▼-1.05 | ▼-0.31% |
| 24-12-24 | 341.54 | ▲3.64 | ▲1.08% |
| 24-12-23 | 337.90 | ▼-0.02 | ▼-0.01% |
| 24-12-20 | 337.92 | ▲1.99 | ▲0.59% |
| 24-12-19 | 335.93 | ▲0.49 | ▲0.15% |
| 24-12-18 | 335.44 | ▼-12.09 | ▼-3.48% |
| 24-12-17 | 347.53 | ▼-7.47 | ▼-2.1% |
| 24-12-16 | 355.00 | ▼-1.01 | ▼-0.28% |
| 24-12-13 | 356.01 | ▼-2.63 | ▼-0.73% |
| 24-12-12 | 358.64 | ▼-3.63 | ▼-1% |
| 24-12-11 | 362.27 | ▲4.10 | ▲1.14% |
| 24-12-10 | 358.17 | ▼-6.12 | ▼-1.68% |
| 24-12-09 | 364.29 | ▼-6.77 | ▼-1.82% |
| 24-12-06 | 371.06 | ▲0.47 | ▲0.13% |
| 24-12-05 | 370.59 | ▼-6.78 | ▼-1.8% |
| 24-12-04 | 377.37 | ▲3.49 | ▲0.93% |
| 24-12-03 | 373.88 | ▲1.69 | ▲0.45% |
| 24-12-02 | 372.19 | ▼-3.23 | ▼-0.86% |
| 24-11-29 | 375.42 | ▲3.33 | ▲0.89% |
| 24-11-27 | 372.09 | ▼-5.30 | ▼-1.4% |
| 24-11-26 | 377.39 | ▲1.39 | ▲0.37% |
| 24-11-25 | 376.00 | ▼-1.59 | ▼-0.42% |
| 24-11-22 | 377.59 | ▲6.99 | ▲1.89% |
| 24-11-21 | 370.60 | ▲10.31 | ▲2.86% |
| 24-11-20 | 360.29 | ▼-3.41 | ▼-0.94% |
| 24-11-19 | 363.70 | ▲5.80 | ▲1.62% |
| 24-11-18 | 357.90 | ▼-1.07 | ▼-0.3% |
| 24-11-15 | 358.97 | ▼-2.48 | ▼-0.69% |
| 24-11-14 | 361.45 | ▼-8.27 | ▼-2.24% |
| 24-11-13 | 369.72 | ▲0.74 | ▲0.2% |
| 24-11-12 | 368.98 | ▲1.83 | ▲0.5% |
| 24-11-08 | 367.15 | ▲6.50 | ▲1.8% |
| 24-11-07 | 360.65 | ▲1.97 | ▲0.55% |
| 24-11-06 | 358.68 | ▲21.27 | ▲6.3% |
| 24-11-05 | 337.41 | ▲6.25 | ▲1.89% |
| 24-11-04 | 331.16 | ▼-3.96 | ▼-1.18% |
| 24-11-01 | 335.13 | ▲2.73 | ▲0.82% |
| 24-10-31 | 332.40 | ▼-10.17 | ▼-2.97% |
| 24-10-30 | 342.57 | ▼-3.29 | ▼-0.95% |
| 24-10-29 | 345.86 | ▼-0.27 | ▼-0.08% |
| 24-10-28 | 346.13 | ▲1.98 | ▲0.58% |
| 24-10-25 | 344.15 | ▼-1.30 | ▼-0.38% |
| 24-10-24 | 345.45 | ▲0.27 | ▲0.08% |
| 24-10-23 | 345.18 | ▲1.21 | ▲0.35% |
| 24-10-22 | 343.97 | ▼-2.97 | ▼-0.86% |
| 24-10-21 | 346.94 | ▼-1.19 | ▼-0.34% |
| 24-10-18 | 348.13 | ▼-0.23 | ▼-0.07% |
| 24-10-17 | 348.36 | ▲7.20 | ▲2.11% |
| 24-10-16 | 341.16 | ▲3.41 | ▲1.01% |
| 24-10-15 | 337.75 | ▼-3.94 | ▼-1.15% |
| 24-10-11 | 341.69 | ▲4.57 | ▲1.36% |
| 24-10-10 | 337.12 | ▼-1.50 | ▼-0.44% |
| 24-10-09 | 338.61 | ▲3.32 | ▲0.99% |
| 24-10-08 | 335.29 | ▲0.76 | ▲0.23% |
| 24-10-07 | 334.53 | ▲1.49 | ▲0.45% |
| 24-10-04 | 333.04 | ▲6.05 | ▲1.85% |
| 24-10-03 | 326.99 | ▼-1.08 | ▼-0.33% |
| 24-10-02 | 328.08 | ▲0.25 | ▲0.08% |
| 24-10-01 | 327.83 | ▼-3.51 | ▼-1.06% |
| 24-09-30 | 331.34 | ▲2.55 | ▲0.78% |
| 24-09-27 | 328.79 | ▼-4.54 | ▼-1.36% |
| 24-09-26 | 333.33 | ▲4.89 | ▲1.49% |
| 24-09-25 | 328.44 | ▲1.15 | ▲0.35% |
| 24-09-24 | 327.29 | ▼-2.44 | ▼-0.74% |
| 24-09-23 | 329.73 | ▼-0.53 | ▼-0.16% |
| 24-09-20 | 330.26 | ▲1.43 | ▲0.43% |
| 24-09-19 | 328.83 | ▲14.39 | ▲4.58% |
| 24-09-18 | 314.44 | ▲2.48 | ▲0.79% |
| 24-09-17 | 311.96 | ▲5.36 | ▲1.75% |
| 24-09-16 | 306.60 | ▲0.78 | ▲0.26% |
| 24-09-13 | 305.82 | ▲2.69 | ▲0.89% |
| 24-09-12 | 303.13 | ▲5.80 | ▲1.95% |
| 24-09-11 | 297.33 | ▲9.03 | ▲3.13% |
| 24-09-10 | 288.30 | ▼-0.88 | ▼-0.3% |
| 24-09-09 | 289.18 | ▲4.19 | ▲1.47% |
| 24-09-06 | 284.99 | ▼-0.10 | ▼-0.04% |
| 24-09-05 | 285.09 | ▼-4.10 | ▼-1.42% |
| 24-09-04 | 289.19 | ▼-0.82 | ▼-0.28% |
| 24-09-03 | 290.01 | ▼-16.60 | ▼-5.41% |
| 24-08-30 | 306.61 | ▲5.93 | ▲1.97% |
| 24-08-29 | 300.68 | ▲6.75 | ▲2.3% |
| 24-08-28 | 293.93 | ▼-1.77 | ▼-0.6% |
| 24-08-27 | 295.71 | ▼-0.73 | ▼-0.25% |
| 24-08-26 | 296.43 | ▼-3.59 | ▼-1.2% |
| 24-08-23 | 300.02 | ▲2.96 | ▲1% |
| 24-08-22 | 297.06 | ▼-2.47 | ▼-0.82% |
| 24-08-21 | 299.53 | ▲3.14 | ▲1.06% |
| 24-08-20 | 296.39 | ▼-0.42 | ▼-0.14% |
| 24-08-19 | 296.80 | ▲0.35 | ▲0.12% |
| 24-08-16 | 296.45 | ▼-5.47 | ▼-1.81% |
| 24-08-15 | 301.92 | ▲3.50 | ▲1.17% |
| 24-08-14 | 298.42 | ▲3.06 | ▲1.04% |
| 24-08-13 | 295.36 | ▲7.29 | ▲2.53% |
| 24-08-12 | 288.07 | ▼-3.86 | ▼-1.32% |
| 24-08-09 | 291.93 | ▲4.63 | ▲1.61% |
| 24-08-08 | 287.30 | ▲9.70 | ▲3.49% |
| 24-08-07 | 277.60 | ▲0.06 | ▲0.02% |
| 24-08-06 | 277.54 | ▲5.53 | ▲2.03% |
| 24-08-05 | 272.01 | ▼-8.04 | ▼-2.87% |
| 24-08-02 | 280.05 | ▼-17.99 | ▼-6.04% |
| 24-08-01 | 298.04 | ▼-6.57 | ▼-2.16% |
| 24-07-31 | 304.61 | ▲17.08 | ▲5.94% |
| 24-07-30 | 287.53 | ▼-8.79 | ▼-2.97% |
| 24-07-29 | 296.32 | ▼-0.88 | ▼-0.3% |
| 24-07-26 | 297.21 | ▲4.78 | ▲1.63% |
| 24-07-25 | 292.42 | ▼-6.93 | ▼-2.32% |
| 24-07-24 | 299.35 | ▼-22.33 | ▼-6.94% |
| 24-07-23 | 321.67 | ▲1.90 | ▲0.59% |
| 24-07-22 | 319.78 | ▲8.29 | ▲2.66% |
| 24-07-19 | 311.49 | ▲2.81 | ▲0.91% |
| 24-07-18 | 308.68 | ▼-2.66 | ▼-0.85% |
| 24-07-17 | 311.34 | ▼-21.13 | ▼-6.36% |
| 24-07-16 | 332.47 | ▲5.63 | ▲1.72% |
| 24-07-15 | 326.84 | ▼-3.65 | ▼-1.1% |
| 24-07-12 | 330.49 | ▲1.17 | ▲0.36% |
| 24-07-11 | 329.32 | ▲2.17 | ▲0.66% |
| 24-07-10 | 327.15 | ▲8.14 | ▲2.55% |
| 24-07-09 | 319.01 | ▲0.24 | ▲0.08% |
| 24-07-08 | 318.77 | ▲1.05 | ▲0.33% |
| 24-07-05 | 317.72 | ▼-0.70 | ▼-0.22% |
| 24-07-03 | 318.42 | ▲5.26 | ▲1.68% |
| 24-07-02 | 313.17 | ▲0.81 | ▲0.26% |
| 24-07-01 | 312.35 | ▼-0.85 | ▼-0.27% |
| 24-06-28 | 313.20 | ▲0.58 | ▲0.19% |
| 24-06-27 | 312.62 | ▼-2.54 | ▼-0.81% |
| 24-06-26 | 315.16 | ▼-7.16 | ▼-2.22% |
| 24-06-25 | 322.32 | ▲0.33 | ▲0.1% |
| 24-06-24 | 321.99 | ▲2.11 | ▲0.66% |
| 24-06-21 | 319.88 | ▼-3.16 | ▼-0.98% |
| 24-06-20 | 323.04 | ▼-4.74 | ▼-1.45% |
| 24-06-18 | 327.78 | ▲2.23 | ▲0.68% |
| 24-06-17 | 325.55 | ▲6.65 | ▲2.09% |
| 24-06-14 | 318.90 | ▼-9.86 | ▼-3% |
| 24-06-13 | 328.76 | ▲1.23 | ▲0.38% |
| 24-06-12 | 327.53 | ▲8.34 | ▲2.61% |
| 24-06-11 | 319.19 | ▼-3.61 | ▼-1.12% |
| 24-06-10 | 322.80 | ▲8.27 | ▲2.63% |
| 24-06-07 | 314.53 | ▲1.50 | ▲0.48% |
| 24-06-06 | 313.03 | ▼-13.42 | ▼-4.11% |
| 24-06-05 | 326.45 | ▲10.34 | ▲3.27% |
| 24-06-04 | 316.11 | ▼-7.93 | ▼-2.45% |
| 24-06-03 | 324.04 | ▼-8.70 | ▼-2.61% |
| 24-05-31 | 332.74 | ▼-1.55 | ▼-0.46% |
| 24-05-30 | 334.29 | ▲1.42 | ▲0.43% |
| 24-05-29 | 332.87 | ▼-4.24 | ▼-1.26% |
| 24-05-28 | 337.11 | ▼-3.49 | ▼-1.02% |
| 24-05-24 | 340.60 | ▲2.17 | ▲0.64% |
| 24-05-23 | 338.43 | ▲2.20 | ▲0.65% |
| 24-05-22 | 336.23 | ▼-0.90 | ▼-0.27% |
| 24-05-21 | 337.13 | ▲3.94 | ▲1.18% |
| 24-05-20 | 333.19 | ▲3.70 | ▲1.12% |
| 24-05-17 | 329.48 | ▼-1.31 | ▼-0.4% |
| 24-05-16 | 330.79 | ▼-7.04 | ▼-2.08% |
| 24-05-15 | 337.83 | ▲7.37 | ▲2.23% |
| 24-05-14 | 330.46 | ▲1.99 | ▲0.61% |
| 24-05-13 | 328.47 | ▼-2.40 | ▼-0.73% |
| 24-05-10 | 330.87 | ▼-2.19 | ▼-0.66% |
| 24-05-09 | 333.06 | ▲2.31 | ▲0.7% |
| 24-05-08 | 330.75 | ▲2.82 | ▲0.86% |
| 24-05-07 | 327.93 | ▲0.89 | ▲0.27% |
| 24-05-06 | 327.04 | ▲6.45 | ▲2.01% |
| 24-05-03 | 320.59 | ▲8.51 | ▲2.73% |
| 24-05-01 | 312.08 | ▼-6.78 | ▼-2.13% |
| 24-04-30 | 318.86 | ▼-7.08 | ▼-2.17% |
| 24-04-29 | 325.94 | ▲1.50 | ▲0.46% |
| 24-04-26 | 324.44 | ▲7.40 | ▲2.33% |
| 24-04-25 | 317.04 | ▼-2.84 | ▼-0.89% |
| 24-04-24 | 319.88 | ▲7.15 | ▲2.29% |
| 24-04-23 | 312.73 | ▲4.96 | ▲1.61% |
| 24-04-22 | 307.77 | ▲4.44 | ▲1.46% |
| 24-04-19 | 303.33 | ▼-5.34 | ▼-1.73% |
| 24-04-18 | 308.67 | ▼-2.02 | ▼-0.65% |
| 24-04-17 | 310.70 | ▼-4.48 | ▼-1.42% |
| 24-04-16 | 315.17 | ▼-0.78 | ▼-0.25% |