[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
FactSet Research Systems : ( FDS:US )
416.16USD ▼ -11.36 (-2.66%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 416.16 | ▼-11.36 | ▼-2.66% |
| 25-04-09 | 427.52 | ▲29.35 | ▲7.37% |
| 25-04-08 | 398.17 | ▼-17.41 | ▼-4.19% |
| 25-04-04 | 415.57 | ▼-21.91 | ▼-5.01% |
| 25-04-03 | 437.48 | ▼-14.11 | ▼-3.12% |
| 25-04-02 | 451.59 | ▼-5.00 | ▼-1.1% |
| 25-04-01 | 456.59 | ▲1.61 | ▲0.35% |
| 25-03-31 | 454.98 | ▲5.86 | ▲1.3% |
| 25-03-28 | 449.12 | ▼-0.44 | ▼-0.1% |
| 25-03-27 | 449.56 | ▲8.62 | ▲1.95% |
| 25-03-26 | 440.94 | ▲1.16 | ▲0.26% |
| 25-03-25 | 439.78 | ▲7.38 | ▲1.71% |
| 25-03-24 | 432.40 | ▼-0.63 | ▼-0.15% |
| 25-03-21 | 433.03 | ▲1.30 | ▲0.3% |
| 25-03-20 | 431.73 | ▼-6.66 | ▼-1.52% |
| 25-03-19 | 438.39 | ▼-1.55 | ▼-0.35% |
| 25-03-18 | 439.94 | ▼-0.24 | ▼-0.05% |
| 25-03-17 | 440.18 | ▲3.52 | ▲0.81% |
| 25-03-14 | 436.66 | ▲10.04 | ▲2.35% |
| 25-03-13 | 426.62 | ▼-2.99 | ▼-0.7% |
| 25-03-12 | 429.61 | ▼-1.36 | ▼-0.32% |
| 25-03-11 | 430.97 | ▼-12.19 | ▼-2.75% |
| 25-03-10 | 443.16 | ▲2.50 | ▲0.57% |
| 25-03-07 | 440.66 | ▼-1.36 | ▼-0.31% |
| 25-03-06 | 442.02 | ▼-3.26 | ▼-0.73% |
| 25-03-05 | 445.28 | ▲1.51 | ▲0.34% |
| 25-03-04 | 443.77 | ▼-14.42 | ▼-3.15% |
| 25-03-03 | 458.19 | ▼-3.89 | ▼-0.84% |
| 25-02-28 | 462.08 | ▲6.37 | ▲1.4% |
| 25-02-27 | 455.71 | ▲2.44 | ▲0.54% |
| 25-02-26 | 453.27 | ▼-9.67 | ▼-2.09% |
| 25-02-25 | 462.94 | ▲0.74 | ▲0.16% |
| 25-02-21 | 462.20 | ▼-4.07 | ▼-0.87% |
| 25-02-20 | 466.27 | ▲0.42 | ▲0.09% |
| 25-02-19 | 465.85 | ▲6.25 | ▲1.36% |
| 25-02-18 | 459.60 | ▲3.45 | ▲0.76% |
| 25-02-14 | 456.15 | ▼-3.59 | ▼-0.78% |
| 25-02-13 | 459.74 | ▲6.06 | ▲1.34% |
| 25-02-12 | 453.68 | ▼-0.48 | ▼-0.11% |
| 25-02-11 | 454.16 | ▼-6.05 | ▼-1.31% |
| 25-02-10 | 460.22 | ▼-7.15 | ▼-1.53% |
| 25-02-07 | 467.37 | ▼-0.93 | ▼-0.2% |
| 25-02-06 | 468.29 | ▼-0.15 | ▼-0.03% |
| 25-02-05 | 468.44 | ▲1.08 | ▲0.23% |
| 25-02-04 | 467.36 | ▼-2.32 | ▼-0.49% |
| 25-02-03 | 469.67 | ▼-3.52 | ▼-0.74% |
| 25-01-31 | 473.19 | ▲1.69 | ▲0.36% |
| 25-01-30 | 471.50 | ▲6.36 | ▲1.37% |
| 25-01-29 | 465.14 | ▼-5.01 | ▼-1.07% |
| 25-01-28 | 470.15 | ▼-4.52 | ▼-0.95% |
| 25-01-27 | 474.67 | ▲8.07 | ▲1.73% |
| 25-01-24 | 466.60 | ▲2.83 | ▲0.61% |
| 25-01-23 | 463.77 | ▼-0.69 | ▼-0.15% |
| 25-01-22 | 464.46 | ▼-1.41 | ▼-0.3% |
| 25-01-21 | 465.87 | ▲3.37 | ▲0.73% |
| 25-01-17 | 462.51 | ▲3.18 | ▲0.69% |
| 25-01-16 | 459.33 | ▲5.44 | ▲1.2% |
| 25-01-15 | 453.89 | ▼-0.47 | ▼-0.1% |
| 25-01-14 | 454.36 | ▼-0.04 | ▼-0.01% |
| 25-01-13 | 454.40 | ▲0.54 | ▲0.12% |
| 25-01-10 | 453.86 | ▼-5.20 | ▼-1.13% |
| 25-01-08 | 459.06 | ▼-1.48 | ▼-0.32% |
| 25-01-07 | 460.54 | ▼-5.46 | ▼-1.17% |
| 25-01-06 | 466.01 | ▼-10.81 | ▼-2.27% |
| 25-01-03 | 476.81 | ▲0.05 | ▲0.01% |
| 25-01-02 | 476.77 | ▼-3.31 | ▼-0.69% |
| 24-12-31 | 480.07 | ▼-3.24 | ▼-0.67% |
| 24-12-30 | 483.31 | ▼-2.39 | ▼-0.49% |
| 24-12-27 | 485.70 | ▼-6.87 | ▼-1.39% |
| 24-12-26 | 492.57 | ▲1.21 | ▲0.25% |
| 24-12-24 | 491.35 | ▲1.72 | ▲0.35% |
| 24-12-23 | 489.63 | ▲5.78 | ▲1.19% |
| 24-12-20 | 483.85 | ▼-6.50 | ▼-1.33% |
| 24-12-19 | 490.35 | ▲16.03 | ▲3.38% |
| 24-12-18 | 474.33 | ▼-14.71 | ▼-3.01% |
| 24-12-17 | 489.03 | ▲1.48 | ▲0.3% |
| 24-12-16 | 487.55 | ▼-2.19 | ▼-0.45% |
| 24-12-13 | 489.74 | ▲0.72 | ▲0.15% |
| 24-12-12 | 489.02 | ▼-0.88 | ▼-0.18% |
| 24-12-11 | 489.91 | ▲5.86 | ▲1.21% |
| 24-12-10 | 484.04 | ▲6.65 | ▲1.39% |
| 24-12-09 | 477.39 | ▼-2.07 | ▼-0.43% |
| 24-12-06 | 479.46 | ▲0.66 | ▲0.14% |
| 24-12-05 | 478.80 | ▼-4.41 | ▼-0.91% |
| 24-12-04 | 483.21 | ▼-2.27 | ▼-0.47% |
| 24-12-03 | 485.47 | ▼-4.41 | ▼-0.9% |
| 24-12-02 | 489.88 | ▼-0.79 | ▼-0.16% |
| 24-11-29 | 490.67 | ▲0.99 | ▲0.2% |
| 24-11-27 | 489.68 | ▼-1.33 | ▼-0.27% |
| 24-11-26 | 491.02 | ▲0.03 | ▲0.01% |
| 24-11-25 | 490.98 | ▲3.56 | ▲0.73% |
| 24-11-22 | 487.42 | ▲1.26 | ▲0.26% |
| 24-11-21 | 486.16 | ▲11.73 | ▲2.47% |
| 24-11-20 | 474.43 | ▼-6.61 | ▼-1.37% |
| 24-11-19 | 481.04 | ▼-4.41 | ▼-0.91% |
| 24-11-18 | 485.45 | ▲1.26 | ▲0.26% |
| 24-11-15 | 484.19 | ▼-10.57 | ▼-2.14% |
| 24-11-14 | 494.76 | ▲3.77 | ▲0.77% |
| 24-11-13 | 490.98 | ▲7.00 | ▲1.45% |
| 24-11-12 | 483.99 | ▲2.25 | ▲0.47% |
| 24-11-11 | 481.74 | ▲3.84 | ▲0.8% |
| 24-11-08 | 477.90 | ▲4.54 | ▲0.96% |
| 24-11-07 | 473.36 | ▼-5.34 | ▼-1.12% |
| 24-11-06 | 478.70 | ▲10.79 | ▲2.31% |
| 24-11-05 | 467.91 | ▲6.19 | ▲1.34% |
| 24-11-04 | 461.73 | ▲3.39 | ▲0.74% |
| 24-11-01 | 458.34 | ▲3.52 | ▲0.77% |
| 24-10-31 | 454.82 | ▲0.54 | ▲0.12% |
| 24-10-30 | 454.28 | ▼-6.02 | ▼-1.31% |
| 24-10-29 | 460.30 | ▲0.83 | ▲0.18% |
| 24-10-28 | 459.47 | ▲4.52 | ▲0.99% |
| 24-10-25 | 454.95 | ▼-2.69 | ▼-0.59% |
| 24-10-24 | 457.64 | ▼-5.92 | ▼-1.28% |
| 24-10-23 | 463.55 | ▼-1.94 | ▼-0.42% |
| 24-10-22 | 465.49 | ▼-3.43 | ▼-0.73% |
| 24-10-21 | 468.92 | ▼-3.09 | ▼-0.65% |
| 24-10-18 | 472.02 | ▲0.21 | ▲0.04% |
| 24-10-17 | 471.80 | ▲0.23 | ▲0.05% |
| 24-10-16 | 471.57 | ▲2.50 | ▲0.53% |
| 24-10-15 | 469.07 | ▲6.85 | ▲1.48% |
| 24-10-14 | 462.22 | ▲5.31 | ▲1.16% |
| 24-10-11 | 456.91 | ▲2.74 | ▲0.6% |
| 24-10-10 | 454.17 | ▼-1.50 | ▼-0.33% |
| 24-10-09 | 455.67 | ▼-1.40 | ▼-0.31% |
| 24-10-08 | 457.07 | ▲7.29 | ▲1.62% |
| 24-10-07 | 449.78 | ▼-7.42 | ▼-1.62% |
| 24-10-04 | 457.20 | ▼-2.10 | ▼-0.46% |
| 24-10-03 | 459.30 | ▲1.95 | ▲0.43% |
| 24-10-02 | 457.35 | ▲2.26 | ▲0.5% |
| 24-10-01 | 455.09 | ▼-5.24 | ▼-1.14% |
| 24-09-30 | 460.33 | ▲1.60 | ▲0.35% |
| 24-09-27 | 458.73 | ▲2.58 | ▲0.57% |
| 24-09-26 | 456.15 | ▼-0.87 | ▼-0.19% |
| 24-09-25 | 457.02 | ▼-7.16 | ▼-1.54% |
| 24-09-24 | 464.17 | ▼-4.19 | ▼-0.89% |
| 24-09-23 | 468.36 | ▲2.43 | ▲0.52% |
| 24-09-20 | 465.93 | ▼-2.97 | ▼-0.63% |
| 24-09-19 | 468.90 | ▲21.96 | ▲4.91% |
| 24-09-18 | 446.94 | ▼-1.74 | ▼-0.39% |
| 24-09-17 | 448.68 | ▼-5.80 | ▼-1.28% |
| 24-09-16 | 454.47 | ▲8.59 | ▲1.93% |
| 24-09-13 | 445.88 | ▲6.25 | ▲1.42% |
| 24-09-12 | 439.63 | ▲1.28 | ▲0.29% |
| 24-09-11 | 438.35 | ▼-2.96 | ▼-0.67% |
| 24-09-10 | 441.31 | ▲11.91 | ▲2.77% |
| 24-09-09 | 429.40 | ▲5.98 | ▲1.41% |
| 24-09-06 | 423.42 | ▼-3.13 | ▼-0.73% |
| 24-09-05 | 426.55 | ▼-4.44 | ▼-1.03% |
| 24-09-04 | 430.99 | ▲3.37 | ▲0.79% |
| 24-09-03 | 427.62 | ▲5.07 | ▲1.2% |
| 24-08-30 | 422.55 | ▲4.96 | ▲1.19% |
| 24-08-29 | 417.59 | ▲4.74 | ▲1.15% |
| 24-08-28 | 412.85 | ▲1.59 | ▲0.39% |
| 24-08-27 | 411.26 | ▲1.89 | ▲0.46% |
| 24-08-26 | 409.37 | ▲0.96 | ▲0.24% |
| 24-08-23 | 408.41 | ▲1.76 | ▲0.43% |
| 24-08-22 | 406.65 | ▼-6.09 | ▼-1.48% |
| 24-08-21 | 412.74 | ▲1.39 | ▲0.34% |
| 24-08-20 | 411.35 | ▼-1.09 | ▼-0.26% |
| 24-08-19 | 412.44 | ▲1.90 | ▲0.46% |
| 24-08-16 | 410.54 | ▲2.57 | ▲0.63% |
| 24-08-15 | 407.97 | ▲3.97 | ▲0.98% |
| 24-08-14 | 404.00 | ▲2.82 | ▲0.7% |
| 24-08-13 | 401.18 | ▲3.82 | ▲0.96% |
| 24-08-12 | 397.37 | ▼-4.70 | ▼-1.17% |
| 24-08-09 | 402.07 | ▼-1.32 | ▼-0.33% |
| 24-08-08 | 403.39 | ▲1.81 | ▲0.45% |
| 24-08-07 | 401.58 | ▼-3.15 | ▼-0.78% |
| 24-08-06 | 404.73 | ▲2.38 | ▲0.59% |
| 24-08-05 | 402.35 | ▼-12.07 | ▼-2.91% |
| 24-08-02 | 414.42 | ▲5.50 | ▲1.35% |
| 24-08-01 | 408.92 | ▼-3.44 | ▼-0.83% |
| 24-07-31 | 412.36 | ▼-4.72 | ▼-1.13% |
| 24-07-30 | 417.08 | ▲5.44 | ▲1.32% |
| 24-07-29 | 411.64 | ▼-3.96 | ▼-0.95% |
| 24-07-26 | 415.60 | ▲4.35 | ▲1.06% |
| 24-07-25 | 411.25 | ▲8.18 | ▲2.03% |
| 24-07-24 | 403.07 | ▼-12.80 | ▼-3.08% |
| 24-07-23 | 415.87 | ▼-12.32 | ▼-2.88% |
| 24-07-22 | 428.19 | ▲4.74 | ▲1.12% |
| 24-07-19 | 423.45 | ▼-8.40 | ▼-1.95% |
| 24-07-18 | 431.85 | ▼-9.79 | ▼-2.22% |
| 24-07-17 | 441.64 | ▼-1.07 | ▼-0.24% |
| 24-07-16 | 442.71 | ▲13.67 | ▲3.19% |
| 24-07-15 | 429.04 | ▲4.55 | ▲1.07% |
| 24-07-12 | 424.49 | ▲5.31 | ▲1.27% |
| 24-07-11 | 419.18 | ▲4.85 | ▲1.17% |
| 24-07-10 | 414.33 | ▲3.13 | ▲0.76% |
| 24-07-09 | 411.20 | ▼-5.67 | ▼-1.36% |
| 24-07-08 | 416.87 | ▼-6.74 | ▼-1.59% |
| 24-07-05 | 423.61 | ▲6.85 | ▲1.64% |
| 24-07-03 | 416.76 | ▲0.77 | ▲0.19% |
| 24-07-02 | 415.99 | ▲3.95 | ▲0.96% |
| 24-07-01 | 412.04 | ▲4.37 | ▲1.07% |
| 24-06-28 | 407.68 | ▼-7.00 | ▼-1.69% |
| 24-06-27 | 414.67 | ▼-1.43 | ▼-0.34% |
| 24-06-26 | 416.10 | ▼-3.05 | ▼-0.73% |
| 24-06-25 | 419.15 | ▼-6.03 | ▼-1.42% |
| 24-06-24 | 425.18 | ▲1.93 | ▲0.46% |
| 24-06-21 | 423.25 | ▲14.54 | ▲3.56% |
| 24-06-20 | 408.71 | ▲1.04 | ▲0.26% |
| 24-06-18 | 407.67 | ▲1.54 | ▲0.38% |
| 24-06-17 | 406.13 | ▲4.65 | ▲1.16% |
| 24-06-14 | 401.48 | ▼-1.52 | ▼-0.38% |
| 24-06-13 | 403.00 | ▼-3.29 | ▼-0.81% |
| 24-06-12 | 406.29 | ▼-1.16 | ▼-0.28% |
| 24-06-11 | 407.45 | ▲1.37 | ▲0.34% |
| 24-06-10 | 406.08 | ▼-3.56 | ▼-0.87% |
| 24-06-07 | 409.64 | ▲1.44 | ▲0.35% |
| 24-06-06 | 408.19 | ▲6.83 | ▲1.7% |
| 24-06-05 | 401.36 | ▲4.64 | ▲1.17% |
| 24-06-04 | 396.72 | ▲1.84 | ▲0.47% |
| 24-06-03 | 394.88 | ▼-8.24 | ▼-2.04% |
| 24-05-31 | 403.12 | ▼-3.15 | ▼-0.78% |
| 24-05-30 | 406.27 | ▼-11.85 | ▼-2.83% |
| 24-05-29 | 418.12 | ▼-8.96 | ▼-2.1% |
| 24-05-28 | 427.08 | ▼-9.07 | ▼-2.08% |
| 24-05-24 | 436.15 | ▼-0.82 | ▼-0.19% |
| 24-05-23 | 436.97 | ▼-11.37 | ▼-2.54% |
| 24-05-22 | 448.34 | ▼-1.68 | ▼-0.37% |
| 24-05-21 | 450.01 | ▼-2.20 | ▼-0.49% |
| 24-05-20 | 452.21 | ▲3.42 | ▲0.76% |
| 24-05-17 | 448.79 | ▲1.99 | ▲0.45% |
| 24-05-16 | 446.80 | ▲1.30 | ▲0.29% |
| 24-05-15 | 445.50 | ▲3.69 | ▲0.84% |
| 24-05-14 | 441.81 | ▲1.81 | ▲0.41% |
| 24-05-13 | 440.00 | ▲0.65 | ▲0.15% |
| 24-05-10 | 439.35 | ▲3.82 | ▲0.88% |
| 24-05-09 | 435.53 | ▲1.47 | ▲0.34% |
| 24-05-08 | 434.06 | ▼-1.87 | ▼-0.43% |
| 24-05-07 | 435.93 | ▼-0.55 | ▼-0.13% |
| 24-05-06 | 436.48 | ▲8.19 | ▲1.91% |
| 24-05-03 | 428.29 | ▲9.41 | ▲2.25% |
| 24-05-01 | 418.88 | ▲1.82 | ▲0.44% |
| 24-04-30 | 417.06 | ▼-6.06 | ▼-1.43% |
| 24-04-29 | 423.12 | ▲1.42 | ▲0.34% |
| 24-04-26 | 421.70 | ▲2.86 | ▲0.68% |
| 24-04-25 | 418.84 | ▼-4.49 | ▼-1.06% |
| 24-04-24 | 423.33 | ▲3.33 | ▲0.79% |
| 24-04-23 | 420.00 | ▼-18.47 | ▼-4.21% |
| 24-04-22 | 438.47 | ▲5.47 | ▲1.26% |
| 24-04-19 | 433.00 | ▲4.07 | ▲0.95% |
| 24-04-18 | 428.94 | ▼-0.31 | ▼-0.07% |
| 24-04-17 | 429.25 | ▲2.14 | ▲0.5% |
| 24-04-16 | 427.11 | ▲3.28 | ▲0.77% |
| 24-04-15 | 423.83 | ▼-2.35 | ▼-0.55% |
| 24-04-12 | 426.18 | ▼-1.68 | ▼-0.39% |