[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Facebook : 페이스북 ( FB:US )
586.31USD ▲ 9.20 (1.59%)
2025-04-01
최근 1년 일별 시세
(2025-04-01 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-01 | 586.31 | ▲9.20 | ▲1.59% |
| 25-03-31 | 577.11 | ▼-0.03 | ▼-0.01% |
| 25-03-28 | 577.14 | ▼-25.49 | ▼-4.23% |
| 25-03-27 | 602.63 | ▼-8.50 | ▼-1.39% |
| 25-03-26 | 611.13 | ▼-14.92 | ▼-2.38% |
| 25-03-25 | 626.05 | ▲6.49 | ▲1.05% |
| 25-03-24 | 619.56 | ▲23.67 | ▲3.97% |
| 25-03-21 | 595.89 | ▲9.96 | ▲1.7% |
| 25-03-20 | 585.93 | ▲2.11 | ▲0.36% |
| 25-03-19 | 583.82 | ▲1.59 | ▲0.27% |
| 25-03-18 | 582.23 | ▼-22.79 | ▼-3.77% |
| 25-03-17 | 605.02 | ▼-3.47 | ▼-0.57% |
| 25-03-14 | 608.49 | ▲18.17 | ▲3.08% |
| 25-03-13 | 590.32 | ▼-29.43 | ▼-4.75% |
| 25-03-12 | 619.75 | ▲13.69 | ▲2.26% |
| 25-03-11 | 606.06 | ▲8.12 | ▲1.36% |
| 25-03-10 | 597.94 | ▼-27.85 | ▼-4.45% |
| 25-03-07 | 625.79 | ▼-1.82 | ▼-0.29% |
| 25-03-06 | 627.61 | ▼-28.76 | ▼-4.38% |
| 25-03-05 | 656.37 | ▲17.06 | ▲2.67% |
| 25-03-04 | 639.31 | ▼-15.42 | ▼-2.36% |
| 25-03-03 | 654.73 | ▼-14.19 | ▼-2.12% |
| 25-02-28 | 668.92 | ▲11.18 | ▲1.7% |
| 25-02-27 | 657.74 | ▼-15.48 | ▼-2.3% |
| 25-02-26 | 673.22 | ▲15.40 | ▲2.34% |
| 25-02-25 | 657.82 | ▼-9.79 | ▼-1.47% |
| 25-02-24 | 667.61 | ▼-16.13 | ▼-2.36% |
| 25-02-21 | 683.74 | ▼-11.13 | ▼-1.6% |
| 25-02-20 | 694.87 | ▼-8.93 | ▼-1.27% |
| 25-02-19 | 703.80 | ▼-12.07 | ▼-1.69% |
| 25-02-18 | 715.87 | ▼-21.45 | ▼-2.91% |
| 25-02-14 | 737.32 | ▲8.50 | ▲1.17% |
| 25-02-13 | 728.82 | ▲3.76 | ▲0.52% |
| 25-02-12 | 725.06 | ▲5.64 | ▲0.78% |
| 25-02-11 | 719.42 | ▲2.36 | ▲0.33% |
| 25-02-10 | 717.06 | ▲2.49 | ▲0.35% |
| 25-02-07 | 714.57 | ▲2.52 | ▲0.35% |
| 25-02-06 | 712.05 | ▲7.19 | ▲1.02% |
| 25-02-05 | 704.86 | ▲0.65 | ▲0.09% |
| 25-02-04 | 704.21 | ▲6.57 | ▲0.94% |
| 25-02-03 | 697.64 | ▲8.25 | ▲1.2% |
| 25-01-31 | 689.39 | ▲1.62 | ▲0.24% |
| 25-01-30 | 687.77 | ▲10.44 | ▲1.54% |
| 25-01-29 | 677.33 | ▲3.12 | ▲0.46% |
| 25-01-28 | 674.21 | ▲14.93 | ▲2.26% |
| 25-01-27 | 659.28 | ▲11.76 | ▲1.82% |
| 25-01-24 | 647.52 | ▲11.30 | ▲1.78% |
| 25-01-23 | 636.22 | ▲13.19 | ▲2.12% |
| 25-01-22 | 623.03 | ▲6.64 | ▲1.08% |
| 25-01-21 | 616.39 | ▲4.06 | ▲0.66% |
| 25-01-17 | 612.33 | ▲0.93 | ▲0.15% |
| 25-01-16 | 611.40 | ▼-5.89 | ▼-0.95% |
| 25-01-15 | 617.29 | ▲23.48 | ▲3.95% |
| 25-01-14 | 593.81 | ▼-14.77 | ▼-2.43% |
| 25-01-13 | 608.58 | ▼-7.20 | ▼-1.17% |
| 25-01-10 | 615.78 | ▲5.06 | ▲0.83% |
| 25-01-08 | 610.72 | ▼-7.02 | ▼-1.14% |
| 25-01-07 | 617.74 | ▼-12.22 | ▼-1.94% |
| 25-01-06 | 629.96 | ▲25.46 | ▲4.21% |
| 25-01-03 | 604.50 | ▲5.73 | ▲0.96% |
| 25-01-02 | 598.77 | ▲13.88 | ▲2.37% |
| 24-12-31 | 584.89 | ▼-6.75 | ▼-1.14% |
| 24-12-30 | 591.64 | ▼-7.78 | ▼-1.3% |
| 24-12-27 | 599.42 | ▼-3.77 | ▼-0.63% |
| 24-12-26 | 603.19 | ▼-4.36 | ▼-0.72% |
| 24-12-24 | 607.55 | ▲6.88 | ▲1.15% |
| 24-12-23 | 600.67 | ▲15.34 | ▲2.62% |
| 24-12-20 | 585.33 | ▼-10.04 | ▼-1.69% |
| 24-12-19 | 595.37 | ▼-3.25 | ▼-0.54% |
| 24-12-18 | 598.62 | ▼-21.18 | ▼-3.42% |
| 24-12-17 | 619.80 | ▼-3.98 | ▼-0.64% |
| 24-12-16 | 623.78 | ▲3.53 | ▲0.57% |
| 24-12-13 | 620.25 | ▼-10.82 | ▼-1.71% |
| 24-12-12 | 631.07 | ▼-1.44 | ▼-0.23% |
| 24-12-11 | 632.51 | ▲13.42 | ▲2.17% |
| 24-12-10 | 619.09 | ▲5.55 | ▲0.9% |
| 24-12-09 | 613.54 | ▼-10.57 | ▼-1.69% |
| 24-12-06 | 624.11 | ▲15.74 | ▲2.59% |
| 24-12-05 | 608.37 | ▼-5.04 | ▼-0.82% |
| 24-12-04 | 613.41 | ▼-0.60 | ▼-0.1% |
| 24-12-03 | 614.01 | ▲21.36 | ▲3.6% |
| 24-12-02 | 592.65 | ▲19.15 | ▲3.34% |
| 24-11-29 | 573.50 | ▲4.30 | ▲0.76% |
| 24-11-27 | 569.20 | ▼-4.77 | ▼-0.83% |
| 24-11-26 | 573.97 | ▲8.94 | ▲1.58% |
| 24-11-25 | 565.03 | ▲5.91 | ▲1.06% |
| 24-11-22 | 559.12 | ▼-4.03 | ▼-0.72% |
| 24-11-21 | 563.15 | ▼-2.51 | ▼-0.44% |
| 24-11-20 | 565.66 | ▲4.31 | ▲0.77% |
| 24-11-19 | 561.35 | ▲7.28 | ▲1.31% |
| 24-11-18 | 554.07 | ▲0.08 | ▲0.01% |
| 24-11-15 | 553.99 | ▼-23.12 | ▼-4.01% |
| 24-11-14 | 577.11 | ▼-3.02 | ▼-0.52% |
| 24-11-13 | 580.13 | ▼-4.10 | ▼-0.7% |
| 24-11-12 | 584.23 | ▲1.35 | ▲0.23% |
| 24-11-11 | 582.88 | ▼-6.26 | ▼-1.06% |
| 24-11-08 | 589.14 | ▼-2.16 | ▼-0.37% |
| 24-11-07 | 591.30 | ▲20.03 | ▲3.51% |
| 24-11-06 | 571.27 | ▼-1.60 | ▼-0.28% |
| 24-11-05 | 572.87 | ▲12.35 | ▲2.2% |
| 24-11-04 | 560.52 | ▼-6.44 | ▼-1.14% |
| 24-11-01 | 566.96 | ▼-1.67 | ▼-0.29% |
| 24-10-31 | 568.63 | ▼-23.81 | ▼-4.02% |
| 24-10-30 | 592.44 | ▼-0.37 | ▼-0.06% |
| 24-10-29 | 592.81 | ▲14.57 | ▲2.52% |
| 24-10-28 | 578.24 | ▲5.03 | ▲0.88% |
| 24-10-25 | 573.21 | ▲5.33 | ▲0.94% |
| 24-10-24 | 567.88 | ▲4.29 | ▲0.76% |
| 24-10-23 | 563.59 | ▼-18.43 | ▼-3.17% |
| 24-10-22 | 582.02 | ▲7.29 | ▲1.27% |
| 24-10-21 | 574.73 | ▼-1.78 | ▼-0.31% |
| 24-10-18 | 576.51 | ▼-0.37 | ▼-0.06% |
| 24-10-17 | 576.88 | ▲0.48 | ▲0.08% |
| 24-10-16 | 576.40 | ▼-9.40 | ▼-1.6% |
| 24-10-15 | 585.80 | ▼-4.39 | ▼-0.74% |
| 24-10-14 | 590.19 | ▲0.51 | ▲0.09% |
| 24-10-11 | 589.68 | ▲5.65 | ▲0.97% |
| 24-10-10 | 584.03 | ▼-7.01 | ▼-1.19% |
| 24-10-09 | 591.04 | ▼-1.73 | ▼-0.29% |
| 24-10-08 | 592.77 | ▲8.25 | ▲1.41% |
| 24-10-07 | 584.52 | ▼-11.84 | ▼-1.99% |
| 24-10-04 | 596.36 | ▲13.50 | ▲2.32% |
| 24-10-03 | 582.86 | ▲9.87 | ▲1.72% |
| 24-10-02 | 572.99 | ▼-3.18 | ▼-0.55% |
| 24-10-01 | 576.17 | ▲3.47 | ▲0.61% |
| 24-09-30 | 572.70 | ▲5.56 | ▲0.98% |
| 24-09-27 | 567.14 | ▼-0.96 | ▼-0.17% |
| 24-09-26 | 568.10 | ▼-0.19 | ▼-0.03% |
| 24-09-25 | 568.29 | ▲5.46 | ▲0.97% |
| 24-09-24 | 562.83 | ▼-1.32 | ▼-0.23% |
| 24-09-23 | 564.15 | ▲2.41 | ▲0.43% |
| 24-09-20 | 561.74 | ▲2.98 | ▲0.53% |
| 24-09-19 | 558.76 | ▲20.77 | ▲3.86% |
| 24-09-18 | 537.99 | ▲2.04 | ▲0.38% |
| 24-09-17 | 535.95 | ▲2.30 | ▲0.43% |
| 24-09-16 | 533.65 | ▲9.11 | ▲1.74% |
| 24-09-13 | 524.54 | ▼-1.04 | ▼-0.2% |
| 24-09-12 | 525.58 | ▲12.66 | ▲2.47% |
| 24-09-11 | 512.92 | ▲7.79 | ▲1.54% |
| 24-09-10 | 505.13 | ▲0.11 | ▲0.02% |
| 24-09-09 | 505.02 | ▲4.57 | ▲0.91% |
| 24-09-06 | 500.45 | ▼-15.30 | ▼-2.97% |
| 24-09-05 | 515.75 | ▲2.30 | ▲0.45% |
| 24-09-04 | 513.45 | ▲2.04 | ▲0.4% |
| 24-09-03 | 511.41 | ▼-10.04 | ▼-1.93% |
| 24-08-30 | 521.45 | ▲3.39 | ▲0.65% |
| 24-08-29 | 518.06 | ▲1.34 | ▲0.26% |
| 24-08-28 | 516.72 | ▼-1.94 | ▼-0.37% |
| 24-08-27 | 518.66 | ▼-1.68 | ▼-0.32% |
| 24-08-26 | 520.34 | ▼-7.39 | ▼-1.4% |
| 24-08-23 | 527.73 | ▼-3.43 | ▼-0.65% |
| 24-08-22 | 531.16 | ▼-3.97 | ▼-0.74% |
| 24-08-21 | 535.13 | ▲8.41 | ▲1.6% |
| 24-08-20 | 526.72 | ▼-2.20 | ▼-0.42% |
| 24-08-19 | 528.92 | ▲1.33 | ▲0.25% |
| 24-08-16 | 527.59 | ▼-9.07 | ▼-1.69% |
| 24-08-15 | 536.66 | ▲9.31 | ▲1.77% |
| 24-08-14 | 527.35 | ▼-1.01 | ▼-0.19% |
| 24-08-13 | 528.36 | ▲12.82 | ▲2.49% |
| 24-08-12 | 515.54 | ▼-2.59 | ▼-0.5% |
| 24-08-09 | 518.13 | ▲9.17 | ▲1.8% |
| 24-08-08 | 508.96 | ▲20.78 | ▲4.26% |
| 24-08-07 | 488.18 | ▼-5.58 | ▼-1.13% |
| 24-08-06 | 493.76 | ▲18.01 | ▲3.79% |
| 24-08-05 | 475.75 | ▼-12.45 | ▼-2.55% |
| 24-08-02 | 488.20 | ▼-9.47 | ▼-1.9% |
| 24-08-01 | 497.67 | ▲23.62 | ▲4.98% |
| 24-07-31 | 474.05 | ▲10.07 | ▲2.17% |
| 24-07-30 | 463.98 | ▼-1.47 | ▼-0.32% |
| 24-07-29 | 465.45 | ▲0.10 | ▲0.02% |
| 24-07-26 | 465.35 | ▲11.17 | ▲2.46% |
| 24-07-25 | 454.18 | ▼-6.70 | ▼-1.45% |
| 24-07-24 | 460.88 | ▼-27.40 | ▼-5.61% |
| 24-07-23 | 488.28 | ▲1.19 | ▲0.24% |
| 24-07-22 | 487.09 | ▲10.64 | ▲2.23% |
| 24-07-19 | 476.45 | ▲0.58 | ▲0.12% |
| 24-07-18 | 475.87 | ▲13.81 | ▲2.99% |
| 24-07-17 | 462.06 | ▼-28.11 | ▼-5.73% |
| 24-07-16 | 490.17 | ▼-5.29 | ▼-1.07% |
| 24-07-15 | 495.46 | ▼-2.77 | ▼-0.56% |
| 24-07-12 | 498.23 | ▼-14.72 | ▼-2.87% |
| 24-07-11 | 512.95 | ▼-22.05 | ▼-4.12% |
| 24-07-10 | 535.00 | ▲5.10 | ▲0.96% |
| 24-07-09 | 529.90 | ▲0.99 | ▲0.19% |
| 24-07-08 | 528.91 | ▼-11.39 | ▼-2.11% |
| 24-07-05 | 540.30 | ▲30.54 | ▲5.99% |
| 24-07-03 | 509.76 | ▲0.19 | ▲0.04% |
| 24-07-02 | 509.57 | ▲4.85 | ▲0.96% |
| 24-07-01 | 504.72 | ▼-0.84 | ▼-0.17% |
| 24-06-28 | 505.56 | ▼-13.17 | ▼-2.54% |
| 24-06-27 | 518.73 | ▲5.80 | ▲1.13% |
| 24-06-26 | 512.93 | ▲2.83 | ▲0.55% |
| 24-06-25 | 510.10 | ▲11.52 | ▲2.31% |
| 24-06-24 | 498.58 | ▲3.49 | ▲0.7% |
| 24-06-21 | 495.09 | ▼-6.91 | ▼-1.38% |
| 24-06-20 | 502.00 | ▲2.47 | ▲0.49% |
| 24-06-18 | 499.53 | ▼-6.89 | ▼-1.36% |
| 24-06-17 | 506.42 | ▲2.43 | ▲0.48% |
| 24-06-14 | 503.99 | ▼-0.77 | ▼-0.15% |
| 24-06-13 | 504.76 | ▼-4.56 | ▼-0.9% |
| 24-06-12 | 509.32 | ▲2.13 | ▲0.42% |
| 24-06-11 | 507.19 | ▲5.07 | ▲1.01% |
| 24-06-10 | 502.12 | ▲9.23 | ▲1.87% |
| 24-06-07 | 492.89 | ▼-0.65 | ▼-0.13% |
| 24-06-06 | 493.54 | ▼-1.27 | ▼-0.26% |
| 24-06-05 | 494.81 | ▲17.79 | ▲3.73% |
| 24-06-04 | 477.02 | ▲0.17 | ▲0.04% |
| 24-06-03 | 476.85 | ▲10.67 | ▲2.29% |
| 24-05-31 | 466.18 | ▼-0.84 | ▼-0.18% |
| 24-05-30 | 467.02 | ▼-7.11 | ▼-1.5% |
| 24-05-29 | 474.13 | ▼-5.64 | ▼-1.18% |
| 24-05-28 | 479.77 | ▲1.59 | ▲0.33% |
| 24-05-24 | 478.18 | ▲12.26 | ▲2.63% |
| 24-05-23 | 465.92 | ▼-1.72 | ▼-0.37% |
| 24-05-22 | 467.64 | ▲2.75 | ▲0.59% |
| 24-05-21 | 464.89 | ▼-3.84 | ▼-0.82% |
| 24-05-20 | 468.73 | ▼-2.49 | ▼-0.53% |
| 24-05-17 | 471.22 | ▼-2.26 | ▼-0.48% |
| 24-05-16 | 473.48 | ▼-8.28 | ▼-1.72% |
| 24-05-15 | 481.76 | ▲9.82 | ▲2.08% |
| 24-05-14 | 471.94 | ▲3.88 | ▲0.83% |
| 24-05-13 | 468.06 | ▼-8.24 | ▼-1.73% |
| 24-05-10 | 476.30 | ▲1.14 | ▲0.24% |
| 24-05-09 | 475.16 | ▲2.45 | ▲0.52% |
| 24-05-08 | 472.71 | ▲4.20 | ▲0.9% |
| 24-05-07 | 468.51 | ▲2.74 | ▲0.59% |
| 24-05-06 | 465.77 | ▲13.79 | ▲3.05% |
| 24-05-03 | 451.98 | ▲12.29 | ▲2.8% |
| 24-05-01 | 439.69 | ▲9.36 | ▲2.18% |
| 24-04-30 | 430.33 | ▼-2.02 | ▼-0.47% |
| 24-04-29 | 432.35 | ▼-10.99 | ▼-2.48% |
| 24-04-26 | 443.34 | ▲1.42 | ▲0.32% |
| 24-04-25 | 441.92 | ▼-52.94 | ▼-10.7% |
| 24-04-24 | 494.86 | ▼-0.74 | ▼-0.15% |
| 24-04-23 | 495.60 | ▲14.31 | ▲2.97% |
| 24-04-22 | 481.29 | ▼-0.78 | ▼-0.16% |
| 24-04-19 | 482.07 | ▼-19.66 | ▼-3.92% |
| 24-04-18 | 501.73 | ▲6.86 | ▲1.39% |
| 24-04-17 | 494.87 | ▼-5.31 | ▼-1.06% |
| 24-04-16 | 500.18 | ▼-0.29 | ▼-0.06% |
| 24-04-15 | 500.47 | ▼-10.90 | ▼-2.13% |
| 24-04-12 | 511.37 | ▼-12.00 | ▼-2.29% |
| 24-04-11 | 523.37 | ▲3.10 | ▲0.6% |
| 24-04-10 | 520.27 | ▲3.37 | ▲0.65% |
| 24-04-09 | 516.90 | ▼-2.35 | ▼-0.45% |
| 24-04-08 | 519.25 | ▼-8.09 | ▼-1.53% |
| 24-04-05 | 527.34 | ▲16.42 | ▲3.21% |
| 24-04-04 | 510.92 | ▲4.18 | ▲0.82% |
| 24-04-03 | 506.74 | ▲9.37 | ▲1.88% |
| 24-04-02 | 497.37 | ▲6.02 | ▲1.23% |