[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Expedia : ( EXPE:US )
152.71USD ▲ 1.01 (0.66%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 152.71 | ▲1.01 | ▲0.67% |
| 25-04-15 | 151.71 | ▲2.56 | ▲1.72% |
| 25-04-14 | 149.15 | ▼-1.35 | ▼-0.9% |
| 25-04-11 | 150.50 | ▲0.78 | ▲0.52% |
| 25-04-10 | 149.73 | ▼-11.76 | ▼-7.28% |
| 25-04-09 | 161.49 | ▲25.05 | ▲18.36% |
| 25-04-08 | 136.44 | ▼-5.42 | ▼-3.82% |
| 25-04-04 | 141.86 | ▼-10.67 | ▼-7% |
| 25-04-03 | 152.53 | ▼-15.33 | ▼-9.13% |
| 25-04-02 | 167.86 | ▲0.18 | ▲0.11% |
| 25-04-01 | 167.68 | ▼-0.54 | ▼-0.32% |
| 25-03-31 | 168.22 | ▼-0.02 | ▼-0.01% |
| 25-03-28 | 168.24 | ▼-0.91 | ▼-0.54% |
| 25-03-27 | 169.15 | ▼-4.35 | ▼-2.51% |
| 25-03-26 | 173.50 | ▼-3.19 | ▼-1.81% |
| 25-03-25 | 176.69 | ▼-1.70 | ▼-0.95% |
| 25-03-24 | 178.39 | ▲4.49 | ▲2.58% |
| 25-03-21 | 173.90 | ▲0.75 | ▲0.43% |
| 25-03-20 | 173.15 | ▲0.67 | ▲0.39% |
| 25-03-19 | 172.48 | ▲7.48 | ▲4.53% |
| 25-03-18 | 165.00 | ▼-1.35 | ▼-0.81% |
| 25-03-17 | 166.35 | ▲4.13 | ▲2.55% |
| 25-03-14 | 162.22 | ▲5.23 | ▲3.33% |
| 25-03-13 | 156.99 | ▼-5.55 | ▼-3.41% |
| 25-03-12 | 162.54 | ▼-1.04 | ▼-0.64% |
| 25-03-11 | 163.58 | ▼-12.92 | ▼-7.32% |
| 25-03-10 | 176.50 | ▼-7.79 | ▼-4.23% |
| 25-03-07 | 184.29 | ▲0.27 | ▲0.15% |
| 25-03-06 | 184.02 | ▼-7.06 | ▼-3.69% |
| 25-03-05 | 191.08 | ▲2.47 | ▲1.31% |
| 25-03-04 | 188.62 | ▼-4.66 | ▼-2.41% |
| 25-03-03 | 193.27 | ▼-4.65 | ▼-2.35% |
| 25-02-28 | 197.92 | ▲4.38 | ▲2.26% |
| 25-02-27 | 193.55 | ▼-5.95 | ▼-2.98% |
| 25-02-26 | 199.49 | ▼-0.27 | ▼-0.14% |
| 25-02-25 | 199.76 | ▲2.77 | ▲1.41% |
| 25-02-21 | 196.99 | ▼-8.26 | ▼-4.02% |
| 25-02-20 | 205.25 | ▼-1.24 | ▼-0.6% |
| 25-02-19 | 206.49 | ▲2.35 | ▲1.15% |
| 25-02-18 | 204.13 | ▲1.76 | ▲0.87% |
| 25-02-14 | 202.37 | ▼-0.96 | ▼-0.47% |
| 25-02-13 | 203.33 | ▲0.80 | ▲0.39% |
| 25-02-12 | 202.54 | ▲5.47 | ▲2.78% |
| 25-02-11 | 197.07 | ▼-5.85 | ▼-2.88% |
| 25-02-10 | 202.92 | ▲0.41 | ▲0.2% |
| 25-02-07 | 202.51 | ▲29.86 | ▲17.3% |
| 25-02-06 | 172.65 | ▲3.08 | ▲1.82% |
| 25-02-05 | 169.58 | ▲1.14 | ▲0.68% |
| 25-02-04 | 168.43 | ▼-1.14 | ▼-0.67% |
| 25-02-03 | 169.57 | ▼-1.23 | ▼-0.72% |
| 25-01-31 | 170.80 | ▼-1.07 | ▼-0.62% |
| 25-01-30 | 171.87 | ▲0.53 | ▲0.31% |
| 25-01-29 | 171.35 | ▼-0.35 | ▼-0.2% |
| 25-01-28 | 171.70 | ▲2.71 | ▲1.6% |
| 25-01-27 | 168.99 | ▼-2.36 | ▼-1.38% |
| 25-01-24 | 171.35 | ▼-5.39 | ▼-3.05% |
| 25-01-23 | 176.74 | ▲3.24 | ▲1.87% |
| 25-01-22 | 173.50 | ▼-7.92 | ▼-4.37% |
| 25-01-21 | 181.42 | ▼-5.70 | ▼-3.05% |
| 25-01-17 | 187.12 | ▼-1.61 | ▼-0.85% |
| 25-01-16 | 188.73 | ▲2.14 | ▲1.15% |
| 25-01-15 | 186.59 | ▲3.47 | ▲1.89% |
| 25-01-14 | 183.13 | ▲1.88 | ▲1.04% |
| 25-01-13 | 181.25 | ▲1.06 | ▲0.59% |
| 25-01-10 | 180.19 | ▼-2.46 | ▼-1.35% |
| 25-01-08 | 182.65 | ▲0.43 | ▲0.24% |
| 25-01-07 | 182.22 | ▼-2.70 | ▼-1.46% |
| 25-01-06 | 184.92 | ▼-0.97 | ▼-0.52% |
| 25-01-03 | 185.89 | ▲0.69 | ▲0.37% |
| 25-01-02 | 185.20 | ▼-0.94 | ▼-0.5% |
| 24-12-31 | 186.14 | ▼-0.27 | ▼-0.14% |
| 24-12-30 | 186.41 | ▲0.25 | ▲0.13% |
| 24-12-27 | 186.16 | ▼-4.03 | ▼-2.12% |
| 24-12-26 | 190.19 | ▲0.50 | ▲0.26% |
| 24-12-24 | 189.68 | ▲0.81 | ▲0.43% |
| 24-12-23 | 188.88 | ▲4.26 | ▲2.31% |
| 24-12-20 | 184.62 | ▲5.03 | ▲2.8% |
| 24-12-19 | 179.59 | ▲3.26 | ▲1.85% |
| 24-12-18 | 176.33 | ▼-4.43 | ▼-2.45% |
| 24-12-17 | 180.76 | ▼-1.90 | ▼-1.04% |
| 24-12-16 | 182.66 | ▼-0.44 | ▼-0.24% |
| 24-12-13 | 183.10 | ▼-1.45 | ▼-0.79% |
| 24-12-12 | 184.55 | ▼-5.76 | ▼-3.03% |
| 24-12-11 | 190.32 | ▲1.84 | ▲0.98% |
| 24-12-10 | 188.48 | ▼-1.17 | ▼-0.62% |
| 24-12-09 | 189.65 | ▼-1.18 | ▼-0.62% |
| 24-12-06 | 190.83 | ▼-0.04 | ▼-0.02% |
| 24-12-05 | 190.88 | ▲2.46 | ▲1.31% |
| 24-12-04 | 188.42 | ▲4.77 | ▲2.6% |
| 24-12-03 | 183.65 | ▼-1.30 | ▼-0.7% |
| 24-12-02 | 184.95 | ▲0.33 | ▲0.18% |
| 24-11-29 | 184.62 | ▼-0.22 | ▼-0.12% |
| 24-11-27 | 184.84 | ▼-1.54 | ▼-0.83% |
| 24-11-26 | 186.38 | ▲2.38 | ▲1.29% |
| 24-11-25 | 184.00 | ▼-1.08 | ▼-0.58% |
| 24-11-22 | 185.08 | ▲1.49 | ▲0.81% |
| 24-11-21 | 183.59 | ▲4.29 | ▲2.39% |
| 24-11-20 | 179.30 | ▲2.21 | ▲1.25% |
| 24-11-19 | 177.09 | ▼-3.20 | ▼-1.77% |
| 24-11-18 | 180.29 | ▼-0.97 | ▼-0.54% |
| 24-11-15 | 181.26 | ▼-0.83 | ▼-0.46% |
| 24-11-14 | 182.09 | ▲1.87 | ▲1.04% |
| 24-11-13 | 180.22 | ▼-1.80 | ▼-0.99% |
| 24-11-12 | 182.02 | ▲1.39 | ▲0.77% |
| 24-11-08 | 180.63 | ▲6.72 | ▲3.86% |
| 24-11-07 | 173.91 | ▲2.09 | ▲1.22% |
| 24-11-06 | 171.82 | ▲6.96 | ▲4.22% |
| 24-11-05 | 164.86 | ▲3.83 | ▲2.38% |
| 24-11-04 | 161.03 | ▲1.71 | ▲1.07% |
| 24-11-01 | 159.32 | ▲2.81 | ▲1.8% |
| 24-10-31 | 156.51 | ▼-4.68 | ▼-2.9% |
| 24-10-30 | 161.19 | ▲2.22 | ▲1.4% |
| 24-10-29 | 158.97 | ▲0.91 | ▲0.58% |
| 24-10-28 | 158.06 | ▼-0.20 | ▼-0.13% |
| 24-10-25 | 158.26 | ▼-2.28 | ▼-1.42% |
| 24-10-24 | 160.54 | ▲2.14 | ▲1.35% |
| 24-10-23 | 158.40 | ▼-2.67 | ▼-1.66% |
| 24-10-22 | 161.07 | ▼-2.19 | ▼-1.34% |
| 24-10-21 | 163.27 | ▲3.58 | ▲2.24% |
| 24-10-18 | 159.68 | ▲1.74 | ▲1.1% |
| 24-10-17 | 157.94 | ▲7.15 | ▲4.74% |
| 24-10-16 | 150.79 | ▼-0.21 | ▼-0.14% |
| 24-10-15 | 151.00 | ▲0.47 | ▲0.31% |
| 24-10-11 | 150.53 | ▼-0.43 | ▼-0.28% |
| 24-10-10 | 150.96 | ▼-2.00 | ▼-1.31% |
| 24-10-09 | 152.96 | ▲1.00 | ▲0.66% |
| 24-10-08 | 151.97 | ▲1.13 | ▲0.75% |
| 24-10-07 | 150.83 | ▲0.04 | ▲0.03% |
| 24-10-04 | 150.79 | ▲3.77 | ▲2.56% |
| 24-10-03 | 147.02 | ▼-0.78 | ▼-0.53% |
| 24-10-02 | 147.80 | ▲1.40 | ▲0.96% |
| 24-10-01 | 146.41 | ▼-1.73 | ▼-1.17% |
| 24-09-30 | 148.14 | ▼-0.99 | ▼-0.66% |
| 24-09-27 | 149.13 | ▲0.69 | ▲0.46% |
| 24-09-26 | 148.45 | ▲2.88 | ▲1.98% |
| 24-09-25 | 145.57 | ▼-2.40 | ▼-1.62% |
| 24-09-24 | 147.97 | ▲3.93 | ▲2.73% |
| 24-09-23 | 144.04 | ▼-0.06 | ▼-0.04% |
| 24-09-20 | 144.10 | ▲1.69 | ▲1.19% |
| 24-09-19 | 142.41 | ▲2.67 | ▲1.91% |
| 24-09-18 | 139.74 | ▲1.42 | ▲1.03% |
| 24-09-17 | 138.32 | ▲2.51 | ▲1.85% |
| 24-09-16 | 135.81 | ▲0.03 | ▲0.02% |
| 24-09-13 | 135.78 | ▲3.60 | ▲2.72% |
| 24-09-12 | 132.18 | ▲2.39 | ▲1.84% |
| 24-09-11 | 129.79 | ▼-1.29 | ▼-0.98% |
| 24-09-10 | 131.08 | ▼-1.85 | ▼-1.39% |
| 24-09-09 | 132.94 | ▲0.74 | ▲0.56% |
| 24-09-06 | 132.20 | ▼-2.84 | ▼-2.1% |
| 24-09-05 | 135.04 | ▲0.16 | ▲0.12% |
| 24-09-04 | 134.88 | ▼-1.78 | ▼-1.3% |
| 24-09-03 | 136.66 | ▼-2.54 | ▼-1.82% |
| 24-08-30 | 139.19 | ▼-1.62 | ▼-1.15% |
| 24-08-29 | 140.81 | ▲1.01 | ▲0.72% |
| 24-08-28 | 139.80 | ▼-0.98 | ▼-0.7% |
| 24-08-27 | 140.78 | ▲3.74 | ▲2.73% |
| 24-08-26 | 137.04 | ▼-0.98 | ▼-0.71% |
| 24-08-23 | 138.02 | ▲5.04 | ▲3.79% |
| 24-08-22 | 132.98 | ▼-0.16 | ▼-0.12% |
| 24-08-21 | 133.14 | ▼-0.43 | ▼-0.32% |
| 24-08-20 | 133.57 | ▼-1.94 | ▼-1.43% |
| 24-08-19 | 135.51 | ▲4.37 | ▲3.33% |
| 24-08-16 | 131.14 | ▼-1.09 | ▼-0.82% |
| 24-08-15 | 132.23 | ▲3.07 | ▲2.38% |
| 24-08-14 | 129.16 | ▼-1.41 | ▼-1.08% |
| 24-08-13 | 130.58 | ▲3.60 | ▲2.84% |
| 24-08-12 | 126.97 | ▼-3.04 | ▼-2.34% |
| 24-08-09 | 130.02 | ▲12.15 | ▲10.31% |
| 24-08-08 | 117.87 | ▲4.71 | ▲4.16% |
| 24-08-07 | 113.16 | ▼-4.39 | ▼-3.73% |
| 24-08-06 | 117.55 | ▲5.41 | ▲4.82% |
| 24-08-05 | 112.14 | ▼-3.33 | ▼-2.88% |
| 24-08-02 | 115.47 | ▼-5.98 | ▼-4.92% |
| 24-08-01 | 121.45 | ▼-6.22 | ▼-4.87% |
| 24-07-31 | 127.67 | ▼-0.96 | ▼-0.75% |
| 24-07-30 | 128.63 | ▲0.35 | ▲0.27% |
| 24-07-29 | 128.28 | ▲2.54 | ▲2.02% |
| 24-07-26 | 125.74 | ▲0.79 | ▲0.63% |
| 24-07-25 | 124.95 | ▼-3.52 | ▼-2.74% |
| 24-07-24 | 128.47 | ▼-4.25 | ▼-3.2% |
| 24-07-23 | 132.72 | ▼-1.77 | ▼-1.32% |
| 24-07-22 | 134.49 | ▼-1.34 | ▼-0.99% |
| 24-07-19 | 135.83 | ▲2.39 | ▲1.79% |
| 24-07-18 | 133.44 | ▼-2.23 | ▼-1.64% |
| 24-07-17 | 135.67 | ▼-3.94 | ▼-2.82% |
| 24-07-16 | 139.61 | ▲7.17 | ▲5.41% |
| 24-07-15 | 132.43 | ▲0.81 | ▲0.62% |
| 24-07-12 | 131.62 | ▲2.82 | ▲2.19% |
| 24-07-11 | 128.80 | ▼-0.70 | ▼-0.54% |
| 24-07-10 | 129.51 | ▲1.10 | ▲0.86% |
| 24-07-09 | 128.40 | ▲2.88 | ▲2.29% |
| 24-07-08 | 125.53 | ▲1.88 | ▲1.52% |
| 24-07-05 | 123.65 | ▼-0.60 | ▼-0.48% |
| 24-07-03 | 124.25 | ▲1.18 | ▲0.96% |
| 24-07-02 | 123.07 | ▲0.47 | ▲0.38% |
| 24-07-01 | 122.60 | ▼-3.37 | ▼-2.68% |
| 24-06-28 | 125.97 | ▲1.40 | ▲1.12% |
| 24-06-27 | 124.57 | ▼-2.87 | ▼-2.25% |
| 24-06-26 | 127.44 | ▼-2.38 | ▼-1.83% |
| 24-06-25 | 129.82 | ▲1.37 | ▲1.07% |
| 24-06-24 | 128.45 | ▲0.77 | ▲0.6% |
| 24-06-21 | 127.68 | ▲2.18 | ▲1.74% |
| 24-06-20 | 125.50 | ▲0.97 | ▲0.78% |
| 24-06-18 | 124.53 | ▲0.41 | ▲0.33% |
| 24-06-17 | 124.13 | ▼-0.47 | ▼-0.38% |
| 24-06-14 | 124.60 | ▲1.13 | ▲0.92% |
| 24-06-13 | 123.47 | ▼-1.16 | ▼-0.93% |
| 24-06-12 | 124.63 | ▲1.91 | ▲1.56% |
| 24-06-11 | 122.72 | ▼-0.59 | ▼-0.48% |
| 24-06-10 | 123.31 | ▲0.29 | ▲0.24% |
| 24-06-07 | 123.02 | ▲2.74 | ▲2.28% |
| 24-06-06 | 120.28 | ▲4.92 | ▲4.26% |
| 24-06-05 | 115.36 | ▲0.86 | ▲0.75% |
| 24-06-04 | 114.50 | ▲0.54 | ▲0.47% |
| 24-06-03 | 113.96 | ▲1.20 | ▲1.06% |
| 24-05-31 | 112.76 | ▲3.40 | ▲3.11% |
| 24-05-30 | 109.36 | ▼-0.86 | ▼-0.78% |
| 24-05-29 | 110.22 | ▲0.22 | ▲0.2% |
| 24-05-28 | 110.00 | ▼-0.35 | ▼-0.32% |
| 24-05-24 | 110.35 | ▼-0.12 | ▼-0.11% |
| 24-05-23 | 110.47 | ▼-1.55 | ▼-1.38% |
| 24-05-22 | 112.02 | ▲0.35 | ▲0.31% |
| 24-05-21 | 111.67 | ▼-2.63 | ▼-2.3% |
| 24-05-20 | 114.29 | ▲0.31 | ▲0.27% |
| 24-05-17 | 113.98 | ▲0.59 | ▲0.52% |
| 24-05-16 | 113.39 | ▲0.91 | ▲0.81% |
| 24-05-15 | 112.48 | ▼-1.12 | ▼-0.99% |
| 24-05-14 | 113.60 | ▲0.91 | ▲0.81% |
| 24-05-13 | 112.69 | ▼-0.44 | ▼-0.39% |
| 24-05-10 | 113.13 | ▲0.63 | ▲0.56% |
| 24-05-09 | 112.50 | ▲1.01 | ▲0.91% |
| 24-05-08 | 111.49 | ▼-1.39 | ▼-1.23% |
| 24-05-07 | 112.88 | ▼-3.09 | ▼-2.66% |
| 24-05-06 | 115.97 | ▲0.67 | ▲0.58% |
| 24-05-03 | 115.30 | ▼-17.83 | ▼-13.39% |
| 24-05-01 | 133.13 | ▼-1.52 | ▼-1.13% |
| 24-04-30 | 134.65 | ▼-2.09 | ▼-1.53% |
| 24-04-29 | 136.74 | ▲0.90 | ▲0.66% |
| 24-04-26 | 135.84 | ▼-0.43 | ▼-0.32% |
| 24-04-25 | 136.27 | ▲0.35 | ▲0.26% |
| 24-04-24 | 135.92 | ▲0.88 | ▲0.65% |
| 24-04-23 | 135.05 | ▲3.55 | ▲2.7% |
| 24-04-22 | 131.50 | ▲2.46 | ▲1.91% |
| 24-04-19 | 129.04 | ▲0.82 | ▲0.64% |
| 24-04-18 | 128.22 | ▼-0.56 | ▼-0.43% |