[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Extra Space Storage : ( EXR:US )
138.26USD ▲ 0.10 (0.07%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 138.26 | ▲0.10 | ▲0.07% |
| 25-04-15 | 138.16 | ▲0.69 | ▲0.5% |
| 25-04-14 | 137.47 | ▲3.74 | ▲2.8% |
| 25-04-11 | 133.73 | ▲2.13 | ▲1.62% |
| 25-04-10 | 131.61 | ▼-4.11 | ▼-3.03% |
| 25-04-09 | 135.71 | ▲9.26 | ▲7.32% |
| 25-04-08 | 126.45 | ▼-11.73 | ▼-8.49% |
| 25-04-04 | 138.18 | ▼-6.16 | ▼-4.27% |
| 25-04-03 | 144.33 | ▼-3.26 | ▼-2.21% |
| 25-04-02 | 147.59 | ▼-0.25 | ▼-0.17% |
| 25-04-01 | 147.84 | ▼-0.81 | ▼-0.54% |
| 25-03-31 | 148.66 | ▲3.19 | ▲2.19% |
| 25-03-28 | 145.46 | ▲0.14 | ▲0.1% |
| 25-03-27 | 145.32 | ▼-0.25 | ▼-0.17% |
| 25-03-26 | 145.57 | ▲1.01 | ▲0.7% |
| 25-03-25 | 144.55 | ▼-1.26 | ▼-0.86% |
| 25-03-24 | 145.81 | ▲1.88 | ▲1.31% |
| 25-03-21 | 143.93 | ▼-1.78 | ▼-1.22% |
| 25-03-20 | 145.71 | ▼-1.01 | ▼-0.69% |
| 25-03-19 | 146.72 | ▼-1.14 | ▼-0.77% |
| 25-03-18 | 147.86 | ▲1.32 | ▲0.9% |
| 25-03-17 | 146.54 | ▲1.51 | ▲1.04% |
| 25-03-14 | 145.03 | ▲0.46 | ▲0.32% |
| 25-03-13 | 144.58 | ▼-4.67 | ▼-3.13% |
| 25-03-12 | 149.24 | ▼-2.69 | ▼-1.77% |
| 25-03-11 | 151.93 | ▼-3.74 | ▼-2.4% |
| 25-03-10 | 155.67 | ▼-1.45 | ▼-0.92% |
| 25-03-07 | 157.12 | ▲2.12 | ▲1.37% |
| 25-03-06 | 155.00 | ▼-2.24 | ▼-1.42% |
| 25-03-05 | 157.24 | ▲3.56 | ▲2.32% |
| 25-03-04 | 153.68 | ▼-0.29 | ▼-0.19% |
| 25-03-03 | 153.98 | ▲2.07 | ▲1.36% |
| 25-02-28 | 151.90 | ▼-1.57 | ▼-1.02% |
| 25-02-27 | 153.47 | ▼-0.50 | ▼-0.32% |
| 25-02-26 | 153.97 | ▼-7.34 | ▼-4.55% |
| 25-02-25 | 161.30 | ▲5.41 | ▲3.47% |
| 25-02-21 | 155.89 | ▼-0.13 | ▼-0.08% |
| 25-02-20 | 156.02 | ▲2.24 | ▲1.46% |
| 25-02-19 | 153.78 | ▼-1.02 | ▼-0.66% |
| 25-02-18 | 154.80 | ▼-0.17 | ▼-0.11% |
| 25-02-14 | 154.98 | ▼-0.88 | ▼-0.56% |
| 25-02-13 | 155.86 | ▲1.05 | ▲0.68% |
| 25-02-12 | 154.81 | ▼-2.57 | ▼-1.63% |
| 25-02-11 | 157.37 | ▲0.88 | ▲0.56% |
| 25-02-10 | 156.49 | ▲0.52 | ▲0.33% |
| 25-02-07 | 155.97 | ▲0.05 | ▲0.03% |
| 25-02-06 | 155.92 | ▲0.92 | ▲0.59% |
| 25-02-05 | 155.00 | ▲3.00 | ▲1.97% |
| 25-02-04 | 152.00 | ▼-0.81 | ▼-0.53% |
| 25-02-03 | 152.81 | ▼-1.06 | ▼-0.69% |
| 25-01-31 | 153.86 | ▼-0.67 | ▼-0.43% |
| 25-01-30 | 154.53 | ▲1.48 | ▲0.97% |
| 25-01-29 | 153.05 | ▼-1.93 | ▼-1.25% |
| 25-01-28 | 154.98 | ▼-1.03 | ▼-0.66% |
| 25-01-27 | 156.01 | ▲3.92 | ▲2.58% |
| 25-01-24 | 152.09 | ▲0.59 | ▲0.39% |
| 25-01-23 | 151.50 | ▲1.57 | ▲1.05% |
| 25-01-22 | 149.93 | ▼-1.95 | ▼-1.28% |
| 25-01-21 | 151.88 | ▲1.04 | ▲0.69% |
| 25-01-17 | 150.84 | ▼-0.82 | ▼-0.54% |
| 25-01-16 | 151.66 | ▲2.13 | ▲1.42% |
| 25-01-15 | 149.53 | ▲0.79 | ▲0.53% |
| 25-01-14 | 148.74 | ▲1.34 | ▲0.91% |
| 25-01-13 | 147.40 | ▲0.83 | ▲0.57% |
| 25-01-10 | 146.57 | ▼-1.18 | ▼-0.8% |
| 25-01-08 | 147.75 | ▼-0.74 | ▼-0.5% |
| 25-01-07 | 148.49 | ▼-0.07 | ▼-0.05% |
| 25-01-06 | 148.56 | ▼-1.22 | ▼-0.81% |
| 25-01-03 | 149.78 | ▲2.03 | ▲1.37% |
| 25-01-02 | 147.75 | ▼-1.59 | ▼-1.06% |
| 24-12-31 | 149.33 | ▲2.03 | ▲1.38% |
| 24-12-30 | 147.30 | ▼-0.72 | ▼-0.49% |
| 24-12-27 | 148.02 | ▼-1.68 | ▼-1.12% |
| 24-12-26 | 149.70 | ▲0.14 | ▲0.09% |
| 24-12-24 | 149.56 | ▲1.56 | ▲1.05% |
| 24-12-23 | 148.00 | ▲0.53 | ▲0.36% |
| 24-12-20 | 147.47 | ▲5.04 | ▲3.54% |
| 24-12-19 | 142.43 | ▼-5.22 | ▼-3.54% |
| 24-12-18 | 147.65 | ▼-6.98 | ▼-4.51% |
| 24-12-17 | 154.63 | ▼-0.99 | ▼-0.64% |
| 24-12-16 | 155.62 | ▼-2.43 | ▼-1.54% |
| 24-12-13 | 158.05 | ▼-1.22 | ▼-0.77% |
| 24-12-12 | 159.27 | ▼-0.21 | ▼-0.13% |
| 24-12-11 | 159.48 | ▼-0.61 | ▼-0.38% |
| 24-12-10 | 160.09 | ▼-4.22 | ▼-2.57% |
| 24-12-09 | 164.30 | ▲0.48 | ▲0.29% |
| 24-12-06 | 163.82 | ▲0.06 | ▲0.04% |
| 24-12-05 | 163.76 | ▼-0.43 | ▼-0.26% |
| 24-12-04 | 164.19 | ▼-1.37 | ▼-0.83% |
| 24-12-03 | 165.57 | ▼-4.07 | ▼-2.4% |
| 24-12-02 | 169.64 | ▼-1.32 | ▼-0.77% |
| 24-11-29 | 170.96 | ▼-1.83 | ▼-1.06% |
| 24-11-27 | 172.79 | ▲1.02 | ▲0.59% |
| 24-11-26 | 171.77 | ▲1.24 | ▲0.73% |
| 24-11-25 | 170.53 | ▲2.39 | ▲1.42% |
| 24-11-22 | 168.14 | ▲1.30 | ▲0.78% |
| 24-11-21 | 166.84 | ▲1.67 | ▲1.01% |
| 24-11-20 | 165.17 | ▼-0.35 | ▼-0.21% |
| 24-11-19 | 165.52 | ▲0.68 | ▲0.41% |
| 24-11-18 | 164.84 | ▲0.71 | ▲0.43% |
| 24-11-15 | 164.13 | ▲0.95 | ▲0.58% |
| 24-11-14 | 163.18 | ▼-0.86 | ▼-0.52% |
| 24-11-13 | 164.04 | ▲1.69 | ▲1.04% |
| 24-11-12 | 162.36 | ▼-3.00 | ▼-1.81% |
| 24-11-11 | 165.36 | ▼-2.41 | ▼-1.44% |
| 24-11-08 | 167.76 | ▲3.40 | ▲2.07% |
| 24-11-07 | 164.36 | ▲3.44 | ▲2.14% |
| 24-11-06 | 160.92 | ▼-7.66 | ▼-4.54% |
| 24-11-05 | 168.58 | ▲5.58 | ▲3.42% |
| 24-11-04 | 163.00 | ▲1.76 | ▲1.09% |
| 24-11-01 | 161.24 | ▼-2.48 | ▼-1.51% |
| 24-10-31 | 163.73 | ▼-1.19 | ▼-0.72% |
| 24-10-30 | 164.91 | ▼-0.62 | ▼-0.37% |
| 24-10-29 | 165.53 | ▼-1.88 | ▼-1.12% |
| 24-10-28 | 167.41 | ▲1.22 | ▲0.73% |
| 24-10-25 | 166.19 | ▼-2.07 | ▼-1.23% |
| 24-10-24 | 168.26 | ▼-0.93 | ▼-0.55% |
| 24-10-23 | 169.19 | ▲2.87 | ▲1.73% |
| 24-10-22 | 166.32 | ▲1.67 | ▲1.01% |
| 24-10-21 | 164.65 | ▼-6.57 | ▼-3.84% |
| 24-10-18 | 171.23 | ▲1.17 | ▲0.69% |
| 24-10-17 | 170.05 | ▼-2.13 | ▼-1.24% |
| 24-10-16 | 172.19 | ▲1.26 | ▲0.74% |
| 24-10-15 | 170.93 | ▼-0.09 | ▼-0.05% |
| 24-10-14 | 171.02 | ▲0.58 | ▲0.34% |
| 24-10-11 | 170.44 | ▲0.54 | ▲0.32% |
| 24-10-10 | 169.90 | ▼-1.86 | ▼-1.08% |
| 24-10-09 | 171.76 | ▲0.84 | ▲0.49% |
| 24-10-08 | 170.92 | ▲1.86 | ▲1.1% |
| 24-10-07 | 169.05 | ▼-0.64 | ▼-0.38% |
| 24-10-04 | 169.70 | ▼-6.29 | ▼-3.57% |
| 24-10-03 | 175.98 | ▼-1.30 | ▼-0.73% |
| 24-10-02 | 177.28 | ▼-1.08 | ▼-0.61% |
| 24-10-01 | 178.36 | ▼-2.01 | ▼-1.11% |
| 24-09-30 | 180.37 | ▲3.18 | ▲1.79% |
| 24-09-27 | 177.19 | ▲0.28 | ▲0.16% |
| 24-09-26 | 176.91 | ▼-4.59 | ▼-2.53% |
| 24-09-25 | 181.50 | ▼-0.90 | ▼-0.49% |
| 24-09-24 | 182.40 | ▼-0.37 | ▼-0.2% |
| 24-09-23 | 182.77 | ▲2.77 | ▲1.54% |
| 24-09-20 | 180.00 | ▼-0.11 | ▼-0.06% |
| 24-09-19 | 180.11 | ▼-0.99 | ▼-0.55% |
| 24-09-18 | 181.10 | ▲2.14 | ▲1.2% |
| 24-09-17 | 178.96 | ▲1.28 | ▲0.72% |
| 24-09-16 | 177.68 | ▼-0.16 | ▼-0.09% |
| 24-09-13 | 177.84 | ▲0.62 | ▲0.35% |
| 24-09-12 | 177.22 | ▲1.09 | ▲0.62% |
| 24-09-11 | 176.13 | ▼-1.52 | ▼-0.86% |
| 24-09-10 | 177.65 | ▲2.71 | ▲1.55% |
| 24-09-09 | 174.94 | ▲1.06 | ▲0.61% |
| 24-09-06 | 173.89 | ▲0.63 | ▲0.36% |
| 24-09-05 | 173.26 | ▼-2.54 | ▼-1.44% |
| 24-09-04 | 175.80 | -0.00 | -0% |
| 24-09-03 | 175.81 | ▼-1.41 | ▼-0.8% |
| 24-08-30 | 177.22 | ▲1.74 | ▲0.99% |
| 24-08-29 | 175.48 | ▲0.60 | ▲0.34% |
| 24-08-28 | 174.88 | ▼-3.41 | ▼-1.91% |
| 24-08-27 | 178.30 | ▲0.80 | ▲0.45% |
| 24-08-26 | 177.49 | ▼-0.85 | ▼-0.48% |
| 24-08-23 | 178.34 | ▲4.76 | ▲2.74% |
| 24-08-22 | 173.58 | ▲2.66 | ▲1.56% |
| 24-08-21 | 170.93 | ▲1.70 | ▲1% |
| 24-08-20 | 169.23 | ▲0.18 | ▲0.11% |
| 24-08-19 | 169.05 | ▲1.98 | ▲1.19% |
| 24-08-16 | 167.07 | ▲0.88 | ▲0.53% |
| 24-08-15 | 166.19 | ▼-0.66 | ▼-0.4% |
| 24-08-14 | 166.85 | ▲0.92 | ▲0.55% |
| 24-08-13 | 165.93 | ▲1.95 | ▲1.19% |
| 24-08-12 | 163.98 | ▼-0.58 | ▼-0.35% |
| 24-08-09 | 164.56 | ▲1.58 | ▲0.97% |
| 24-08-08 | 162.98 | ▲1.19 | ▲0.74% |
| 24-08-07 | 161.79 | ▼-1.29 | ▼-0.79% |
| 24-08-06 | 163.08 | ▲4.13 | ▲2.6% |
| 24-08-05 | 158.95 | ▼-6.35 | ▼-3.84% |
| 24-08-02 | 165.30 | ▲5.83 | ▲3.66% |
| 24-08-01 | 159.47 | ▲0.45 | ▲0.28% |
| 24-07-31 | 159.02 | ▼-4.02 | ▼-2.47% |
| 24-07-30 | 163.04 | ▼-1.46 | ▼-0.89% |
| 24-07-29 | 164.50 | ▲0.46 | ▲0.28% |
| 24-07-26 | 164.05 | ▲3.29 | ▲2.05% |
| 24-07-25 | 160.75 | ▼-0.99 | ▼-0.61% |
| 24-07-24 | 161.74 | ▼-4.71 | ▼-2.83% |
| 24-07-23 | 166.45 | ▲0.89 | ▲0.54% |
| 24-07-22 | 165.56 | ▲1.68 | ▲1.03% |
| 24-07-19 | 163.88 | ▼-3.15 | ▼-1.89% |
| 24-07-18 | 167.03 | ▼-0.67 | ▼-0.4% |
| 24-07-17 | 167.69 | ▲2.84 | ▲1.72% |
| 24-07-16 | 164.85 | ▲2.50 | ▲1.54% |
| 24-07-15 | 162.35 | ▲0.64 | ▲0.4% |
| 24-07-12 | 161.71 | ▲2.95 | ▲1.86% |
| 24-07-11 | 158.76 | ▲4.85 | ▲3.15% |
| 24-07-10 | 153.91 | ▲0.48 | ▲0.31% |
| 24-07-09 | 153.43 | ▼-1.18 | ▼-0.76% |
| 24-07-08 | 154.61 | ▲0.25 | ▲0.16% |
| 24-07-05 | 154.36 | ▲0.16 | ▲0.1% |
| 24-07-03 | 154.20 | ▲0.30 | ▲0.19% |
| 24-07-02 | 153.90 | ▲1.95 | ▲1.28% |
| 24-07-01 | 151.95 | ▼-2.98 | ▼-1.92% |
| 24-06-28 | 154.93 | ▼-0.61 | ▼-0.39% |
| 24-06-27 | 155.54 | ▼-1.46 | ▼-0.93% |
| 24-06-26 | 157.00 | ▼-0.32 | ▼-0.2% |
| 24-06-25 | 157.32 | ▼-1.97 | ▼-1.24% |
| 24-06-24 | 159.29 | ▲0.45 | ▲0.28% |
| 24-06-21 | 158.84 | ▲1.05 | ▲0.67% |
| 24-06-20 | 157.79 | ▼-1.63 | ▼-1.02% |
| 24-06-18 | 159.42 | ▲4.35 | ▲2.81% |
| 24-06-17 | 155.07 | ▼-1.63 | ▼-1.04% |
| 24-06-14 | 156.70 | ▼-1.92 | ▼-1.21% |
| 24-06-13 | 158.62 | ▲3.59 | ▲2.32% |
| 24-06-12 | 155.04 | ▲3.47 | ▲2.29% |
| 24-06-11 | 151.56 | ▲1.41 | ▲0.94% |
| 24-06-10 | 150.15 | ▲2.12 | ▲1.43% |
| 24-06-07 | 148.03 | ▼-0.28 | ▼-0.19% |
| 24-06-06 | 148.32 | ▼-0.18 | ▼-0.12% |
| 24-06-05 | 148.50 | ▲0.09 | ▲0.06% |
| 24-06-04 | 148.41 | ▲3.30 | ▲2.27% |
| 24-06-03 | 145.11 | ▲0.22 | ▲0.15% |
| 24-05-31 | 144.89 | ▲3.34 | ▲2.36% |
| 24-05-30 | 141.55 | ▲2.99 | ▲2.16% |
| 24-05-29 | 138.56 | ▼-3.83 | ▼-2.69% |
| 24-05-28 | 142.39 | ▼-0.09 | ▼-0.06% |
| 24-05-24 | 142.48 | ▼-0.10 | ▼-0.07% |
| 24-05-23 | 142.58 | ▼-3.86 | ▼-2.64% |
| 24-05-22 | 146.44 | ▲0.49 | ▲0.34% |
| 24-05-21 | 145.95 | ▼-4.47 | ▼-2.97% |
| 24-05-20 | 150.42 | ▼-1.58 | ▼-1.04% |
| 24-05-17 | 152.00 | ▲0.41 | ▲0.27% |
| 24-05-16 | 151.59 | ▼-0.48 | ▼-0.32% |
| 24-05-15 | 152.07 | ▲3.31 | ▲2.23% |
| 24-05-14 | 148.76 | ▲1.09 | ▲0.74% |
| 24-05-13 | 147.67 | ▲0.80 | ▲0.54% |
| 24-05-10 | 146.87 | ▲0.72 | ▲0.49% |
| 24-05-09 | 146.15 | ▲4.95 | ▲3.51% |
| 24-05-08 | 141.20 | ▼-2.09 | ▼-1.46% |
| 24-05-07 | 143.29 | ▲0.65 | ▲0.46% |
| 24-05-06 | 142.64 | ▲1.24 | ▲0.88% |
| 24-05-03 | 141.40 | ▲2.59 | ▲1.87% |
| 24-05-01 | 138.81 | ▲4.43 | ▲3.3% |
| 24-04-30 | 134.38 | ▼-2.86 | ▼-2.08% |
| 24-04-29 | 137.24 | ▲3.61 | ▲2.7% |
| 24-04-26 | 133.63 | ▼-0.05 | ▼-0.04% |
| 24-04-25 | 133.68 | ▼-1.22 | ▼-0.9% |
| 24-04-24 | 134.90 | ▲1.70 | ▲1.28% |
| 24-04-23 | 133.20 | ▲0.45 | ▲0.34% |
| 24-04-22 | 132.75 | ▲0.09 | ▲0.07% |
| 24-04-19 | 132.66 | ▼-1.47 | ▼-1.1% |
| 24-04-18 | 134.13 | ▼-2.10 | ▼-1.54% |