[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
FedEx : 페덱스 ( FDX:US )
245.45USD ▲ 3.61 (1.49%)
2025-04-02
최근 1년 일별 시세
(2025-04-02 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-02 | 245.45 | ▲3.61 | ▲1.49% |
| 25-04-01 | 241.84 | ▼-2.29 | ▼-0.94% |
| 25-03-31 | 244.12 | ▲2.22 | ▲0.92% |
| 25-03-28 | 241.90 | ▼-2.42 | ▼-0.99% |
| 25-03-27 | 244.33 | ▲0.22 | ▲0.09% |
| 25-03-26 | 244.10 | ▲2.96 | ▲1.23% |
| 25-03-25 | 241.14 | ▼-1.13 | ▼-0.47% |
| 25-03-24 | 242.27 | ▲12.02 | ▲5.22% |
| 25-03-21 | 230.25 | ▼-15.54 | ▼-6.32% |
| 25-03-20 | 245.79 | ▼-1.63 | ▼-0.66% |
| 25-03-19 | 247.42 | ▲1.51 | ▲0.61% |
| 25-03-18 | 245.91 | ▲0.49 | ▲0.2% |
| 25-03-17 | 245.42 | ▲3.16 | ▲1.3% |
| 25-03-14 | 242.26 | ▲1.50 | ▲0.62% |
| 25-03-13 | 240.76 | ▼-2.75 | ▼-1.13% |
| 25-03-12 | 243.51 | ▲0.51 | ▲0.21% |
| 25-03-11 | 243.00 | ▼-3.64 | ▼-1.48% |
| 25-03-10 | 246.64 | ▼-7.22 | ▼-2.84% |
| 25-03-07 | 253.86 | ▲4.19 | ▲1.68% |
| 25-03-06 | 249.67 | ▼-0.84 | ▼-0.34% |
| 25-03-05 | 250.51 | ▲3.26 | ▲1.32% |
| 25-03-04 | 247.24 | ▼-11.39 | ▼-4.4% |
| 25-03-03 | 258.63 | ▼-3.81 | ▼-1.45% |
| 25-02-28 | 262.44 | ▲3.94 | ▲1.52% |
| 25-02-27 | 258.50 | ▲2.48 | ▲0.97% |
| 25-02-26 | 256.02 | ▼-0.41 | ▼-0.16% |
| 25-02-25 | 256.43 | ▲2.33 | ▲0.92% |
| 25-02-21 | 254.10 | ▼-14.41 | ▼-5.37% |
| 25-02-20 | 268.51 | ▲1.51 | ▲0.57% |
| 25-02-19 | 267.01 | ▼-0.27 | ▼-0.1% |
| 25-02-18 | 267.28 | ▼-0.55 | ▼-0.21% |
| 25-02-14 | 267.83 | ▲4.35 | ▲1.65% |
| 25-02-13 | 263.48 | ▲0.91 | ▲0.35% |
| 25-02-12 | 262.57 | ▲1.24 | ▲0.47% |
| 25-02-11 | 261.33 | ▲2.88 | ▲1.11% |
| 25-02-10 | 258.45 | ▲2.42 | ▲0.95% |
| 25-02-07 | 256.03 | ▼-3.30 | ▼-1.27% |
| 25-02-06 | 259.33 | ▲6.66 | ▲2.64% |
| 25-02-05 | 252.67 | ▲1.60 | ▲0.64% |
| 25-02-04 | 251.08 | ▲3.58 | ▲1.45% |
| 25-02-03 | 247.49 | ▼-17.49 | ▼-6.6% |
| 25-01-31 | 264.98 | ▼-3.98 | ▼-1.48% |
| 25-01-30 | 268.96 | ▼-6.41 | ▼-2.33% |
| 25-01-29 | 275.37 | ▼-3.30 | ▼-1.18% |
| 25-01-28 | 278.66 | ▼-3.15 | ▼-1.12% |
| 25-01-27 | 281.81 | ▲8.68 | ▲3.18% |
| 25-01-24 | 273.13 | ▲3.38 | ▲1.25% |
| 25-01-23 | 269.75 | ▼-0.50 | ▼-0.19% |
| 25-01-22 | 270.25 | ▼-5.48 | ▼-1.99% |
| 25-01-21 | 275.72 | ▲0.55 | ▲0.2% |
| 25-01-17 | 275.18 | ▼-2.03 | ▼-0.73% |
| 25-01-16 | 277.21 | ▲0.55 | ▲0.2% |
| 25-01-15 | 276.66 | ▼-0.96 | ▼-0.35% |
| 25-01-14 | 277.61 | ▲3.19 | ▲1.16% |
| 25-01-13 | 274.43 | ▲3.62 | ▲1.34% |
| 25-01-10 | 270.81 | ▼-3.90 | ▼-1.42% |
| 25-01-08 | 274.72 | ▼-0.48 | ▼-0.17% |
| 25-01-07 | 275.20 | ▲1.00 | ▲0.36% |
| 25-01-06 | 274.20 | ▼-1.24 | ▼-0.45% |
| 25-01-03 | 275.44 | ▲1.22 | ▲0.44% |
| 25-01-02 | 274.22 | ▼-6.89 | ▼-2.45% |
| 24-12-31 | 281.11 | ▲0.67 | ▲0.24% |
| 24-12-30 | 280.44 | ▼-0.04 | ▼-0.01% |
| 24-12-27 | 280.48 | ▲1.62 | ▲0.58% |
| 24-12-26 | 278.86 | ▲7.02 | ▲2.58% |
| 24-12-24 | 271.84 | ▲2.63 | ▲0.98% |
| 24-12-23 | 269.21 | ▼-6.76 | ▼-2.45% |
| 24-12-20 | 275.97 | ▼-0.24 | ▼-0.09% |
| 24-12-19 | 276.20 | ▲2.83 | ▲1.04% |
| 24-12-18 | 273.37 | ▼-3.62 | ▼-1.31% |
| 24-12-17 | 276.99 | ▼-6.28 | ▼-2.22% |
| 24-12-16 | 283.27 | ▼-0.21 | ▼-0.07% |
| 24-12-13 | 283.48 | ▼-0.18 | ▼-0.06% |
| 24-12-12 | 283.66 | ▲2.70 | ▲0.96% |
| 24-12-11 | 280.96 | ▲1.90 | ▲0.68% |
| 24-12-10 | 279.06 | ▼-0.44 | ▼-0.16% |
| 24-12-09 | 279.51 | ▼-1.14 | ▼-0.41% |
| 24-12-06 | 280.65 | ▲1.02 | ▲0.36% |
| 24-12-05 | 279.63 | ▼-3.88 | ▼-1.37% |
| 24-12-04 | 283.51 | ▲0.33 | ▲0.12% |
| 24-12-03 | 283.17 | ▼-13.48 | ▼-4.54% |
| 24-12-02 | 296.65 | ▼-6.02 | ▼-1.99% |
| 24-11-29 | 302.67 | ▼-0.58 | ▼-0.19% |
| 24-11-27 | 303.26 | ▲0.19 | ▲0.06% |
| 24-11-26 | 303.06 | ▼-1.94 | ▼-0.64% |
| 24-11-25 | 305.00 | ▲4.61 | ▲1.53% |
| 24-11-22 | 300.39 | ▲5.10 | ▲1.73% |
| 24-11-21 | 295.29 | ▲7.16 | ▲2.48% |
| 24-11-20 | 288.13 | ▼-4.50 | ▼-1.54% |
| 24-11-19 | 292.63 | ▼-2.69 | ▼-0.91% |
| 24-11-18 | 295.32 | ▲1.02 | ▲0.35% |
| 24-11-15 | 294.30 | ▲2.28 | ▲0.78% |
| 24-11-14 | 292.02 | ▼-0.03 | ▼-0.01% |
| 24-11-13 | 292.05 | ▲4.68 | ▲1.63% |
| 24-11-12 | 287.38 | ▲0.95 | ▲0.33% |
| 24-11-08 | 286.42 | ▲3.17 | ▲1.12% |
| 24-11-07 | 283.26 | ▲3.09 | ▲1.1% |
| 24-11-06 | 280.16 | ▲4.89 | ▲1.78% |
| 24-11-05 | 275.27 | ▲4.18 | ▲1.54% |
| 24-11-04 | 271.09 | ▼-3.23 | ▼-1.18% |
| 24-11-01 | 274.32 | ▲0.43 | ▲0.16% |
| 24-10-31 | 273.89 | ▼-0.28 | ▼-0.1% |
| 24-10-30 | 274.17 | ▼-0.72 | ▼-0.26% |
| 24-10-29 | 274.89 | ▼-0.84 | ▼-0.3% |
| 24-10-28 | 275.73 | ▲3.58 | ▲1.32% |
| 24-10-25 | 272.15 | ▼-0.80 | ▼-0.29% |
| 24-10-24 | 272.95 | ▲4.92 | ▲1.84% |
| 24-10-23 | 268.03 | ▼-2.07 | ▼-0.77% |
| 24-10-22 | 270.10 | ▲1.75 | ▲0.65% |
| 24-10-21 | 268.35 | ▼-5.78 | ▼-2.11% |
| 24-10-18 | 274.13 | ▼-0.10 | ▼-0.04% |
| 24-10-17 | 274.23 | ▲2.50 | ▲0.92% |
| 24-10-16 | 271.73 | ▲5.92 | ▲2.23% |
| 24-10-15 | 265.81 | ▲1.09 | ▲0.41% |
| 24-10-11 | 264.72 | ▲0.45 | ▲0.17% |
| 24-10-10 | 264.28 | ▼-0.49 | ▼-0.19% |
| 24-10-09 | 264.77 | ▲3.26 | ▲1.25% |
| 24-10-08 | 261.50 | ▲1.17 | ▲0.45% |
| 24-10-07 | 260.33 | ▼-0.32 | ▼-0.12% |
| 24-10-04 | 260.65 | ▼-1.95 | ▼-0.74% |
| 24-10-03 | 262.60 | ▼-4.43 | ▼-1.66% |
| 24-10-02 | 267.03 | ▼-2.72 | ▼-1.01% |
| 24-10-01 | 269.75 | ▼-4.05 | ▼-1.48% |
| 24-09-30 | 273.80 | ▲5.92 | ▲2.21% |
| 24-09-27 | 267.89 | ▲1.34 | ▲0.5% |
| 24-09-26 | 266.54 | ▲2.70 | ▲1.02% |
| 24-09-25 | 263.84 | ▼-3.49 | ▼-1.31% |
| 24-09-24 | 267.33 | ▲8.37 | ▲3.23% |
| 24-09-23 | 258.96 | ▲3.95 | ▲1.55% |
| 24-09-20 | 255.01 | ▼-45.13 | ▼-15.04% |
| 24-09-19 | 300.13 | ▲1.86 | ▲0.62% |
| 24-09-18 | 298.28 | ▲0.88 | ▲0.3% |
| 24-09-17 | 297.40 | ▲4.65 | ▲1.59% |
| 24-09-16 | 292.75 | ▲6.41 | ▲2.24% |
| 24-09-13 | 286.34 | ▲0.59 | ▲0.21% |
| 24-09-12 | 285.75 | ▲0.60 | ▲0.21% |
| 24-09-11 | 285.15 | ▲1.27 | ▲0.45% |
| 24-09-10 | 283.88 | ▲0.73 | ▲0.26% |
| 24-09-09 | 283.15 | ▼-0.03 | ▼-0.01% |
| 24-09-06 | 283.18 | ▼-1.88 | ▼-0.66% |
| 24-09-05 | 285.05 | ▼-7.99 | ▼-2.73% |
| 24-09-04 | 293.04 | ▼-0.62 | ▼-0.21% |
| 24-09-03 | 293.66 | ▼-5.28 | ▼-1.77% |
| 24-08-30 | 298.94 | ▲2.94 | ▲0.99% |
| 24-08-29 | 296.00 | ▼-0.18 | ▼-0.06% |
| 24-08-28 | 296.18 | ▲1.20 | ▲0.41% |
| 24-08-27 | 294.98 | ▼-1.51 | ▼-0.51% |
| 24-08-26 | 296.50 | ▼-1.07 | ▼-0.36% |
| 24-08-23 | 297.57 | ▲3.61 | ▲1.23% |
| 24-08-22 | 293.96 | ▲2.64 | ▲0.91% |
| 24-08-21 | 291.33 | ▲2.77 | ▲0.96% |
| 24-08-20 | 288.55 | ▲0.59 | ▲0.2% |
| 24-08-19 | 287.96 | ▲2.66 | ▲0.93% |
| 24-08-16 | 285.30 | ▲1.69 | ▲0.6% |
| 24-08-15 | 283.61 | ▲0.19 | ▲0.07% |
| 24-08-14 | 283.42 | ▲0.29 | ▲0.1% |
| 24-08-13 | 283.13 | ▲3.98 | ▲1.43% |
| 24-08-12 | 279.15 | ▲1.69 | ▲0.61% |
| 24-08-09 | 277.46 | ▼-0.71 | ▼-0.26% |
| 24-08-08 | 278.17 | ▲0.21 | ▲0.08% |
| 24-08-07 | 277.96 | ▼-7.88 | ▼-2.76% |
| 24-08-06 | 285.84 | ▲3.10 | ▲1.1% |
| 24-08-05 | 282.74 | ▼-9.40 | ▼-3.22% |
| 24-08-02 | 292.15 | ▼-5.73 | ▼-1.92% |
| 24-08-01 | 297.87 | ▼-4.36 | ▼-1.44% |
| 24-07-31 | 302.23 | ▲1.53 | ▲0.51% |
| 24-07-30 | 300.70 | ▲1.59 | ▲0.53% |
| 24-07-29 | 299.11 | ▼-0.67 | ▼-0.22% |
| 24-07-26 | 299.78 | ▲0.98 | ▲0.33% |
| 24-07-25 | 298.80 | ▲0.67 | ▲0.22% |
| 24-07-24 | 298.13 | ▼-2.16 | ▼-0.72% |
| 24-07-23 | 300.29 | ▼-6.46 | ▼-2.11% |
| 24-07-22 | 306.75 | ▲0.19 | ▲0.06% |
| 24-07-19 | 306.56 | ▼-0.01 | ▼-0% |
| 24-07-18 | 306.57 | ▼-3.62 | ▼-1.17% |
| 24-07-17 | 310.19 | ▼-3.34 | ▼-1.07% |
| 24-07-16 | 313.53 | ▲8.46 | ▲2.77% |
| 24-07-15 | 305.07 | ▲6.24 | ▲2.09% |
| 24-07-12 | 298.83 | ▼-0.64 | ▼-0.21% |
| 24-07-11 | 299.47 | ▲6.37 | ▲2.17% |
| 24-07-10 | 293.10 | ▲0.37 | ▲0.13% |
| 24-07-09 | 292.74 | ▼-2.90 | ▼-0.98% |
| 24-07-08 | 295.64 | ▲1.64 | ▲0.56% |
| 24-07-05 | 294.00 | ▲0.29 | ▲0.1% |
| 24-07-03 | 293.71 | ▼-4.33 | ▼-1.45% |
| 24-07-02 | 298.04 | ▼-0.48 | ▼-0.16% |
| 24-07-01 | 298.52 | ▼-1.37 | ▼-0.46% |
| 24-06-28 | 299.89 | ▲4.61 | ▲1.56% |
| 24-06-27 | 295.28 | ▼-1.17 | ▼-0.39% |
| 24-06-26 | 296.45 | ▲39.85 | ▲15.53% |
| 24-06-25 | 256.60 | ▲0.37 | ▲0.14% |
| 24-06-24 | 256.23 | ▲2.58 | ▲1.02% |
| 24-06-21 | 253.65 | ▲0.99 | ▲0.39% |
| 24-06-20 | 252.66 | ▲4.56 | ▲1.84% |
| 24-06-18 | 248.11 | ▼-2.23 | ▼-0.89% |
| 24-06-17 | 250.33 | ▲3.76 | ▲1.52% |
| 24-06-14 | 246.57 | ▼-2.36 | ▼-0.95% |
| 24-06-13 | 248.93 | ▲0.61 | ▲0.25% |
| 24-06-12 | 248.32 | ▼-4.12 | ▼-1.63% |
| 24-06-11 | 252.44 | ▼-1.48 | ▼-0.58% |
| 24-06-10 | 253.92 | ▲6.30 | ▲2.54% |
| 24-06-07 | 247.62 | ▼-2.58 | ▼-1.03% |
| 24-06-06 | 250.20 | ▲2.09 | ▲0.84% |
| 24-06-05 | 248.11 | ▲2.31 | ▲0.94% |
| 24-06-04 | 245.80 | ▼-2.50 | ▼-1.01% |
| 24-06-03 | 248.30 | ▼-5.74 | ▼-2.26% |
| 24-05-31 | 254.04 | ▲4.60 | ▲1.84% |
| 24-05-30 | 249.44 | ▲3.96 | ▲1.61% |
| 24-05-29 | 245.48 | ▼-2.28 | ▼-0.92% |
| 24-05-28 | 247.76 | ▲0.48 | ▲0.19% |
| 24-05-24 | 247.28 | ▼-1.89 | ▼-0.76% |
| 24-05-23 | 249.17 | ▼-3.23 | ▼-1.28% |
| 24-05-22 | 252.40 | ▼-0.17 | ▼-0.07% |
| 24-05-21 | 252.57 | ▼-2.11 | ▼-0.83% |
| 24-05-20 | 254.68 | ▼-2.59 | ▼-1.01% |
| 24-05-17 | 257.27 | ▼-1.74 | ▼-0.67% |
| 24-05-16 | 259.01 | ▼-0.18 | ▼-0.07% |
| 24-05-15 | 259.18 | ▲0.25 | ▲0.1% |
| 24-05-14 | 258.93 | ▼-7.61 | ▼-2.86% |
| 24-05-13 | 266.54 | ▲0.64 | ▲0.24% |
| 24-05-10 | 265.90 | ▲3.66 | ▲1.4% |
| 24-05-09 | 262.24 | ▲3.93 | ▲1.52% |
| 24-05-08 | 258.31 | ▼-0.99 | ▼-0.38% |
| 24-05-07 | 259.30 | ▼-1.05 | ▼-0.4% |
| 24-05-06 | 260.35 | ▼-0.12 | ▼-0.05% |
| 24-05-03 | 260.47 | ▲0.19 | ▲0.07% |
| 24-05-01 | 260.28 | ▼-1.66 | ▼-0.63% |
| 24-04-30 | 261.94 | ▼-3.71 | ▼-1.4% |
| 24-04-29 | 265.65 | ▼-0.60 | ▼-0.23% |
| 24-04-26 | 266.25 | ▲0.91 | ▲0.34% |
| 24-04-25 | 265.34 | ▼-1.11 | ▼-0.42% |
| 24-04-24 | 266.45 | ▼-4.99 | ▼-1.84% |
| 24-04-23 | 271.44 | ▲1.38 | ▲0.51% |
| 24-04-22 | 270.07 | ▲3.34 | ▲1.25% |
| 24-04-19 | 266.72 | ▲3.54 | ▲1.35% |
| 24-04-18 | 263.19 | ▲0.10 | ▲0.04% |
| 24-04-17 | 263.09 | ▼-1.23 | ▼-0.47% |
| 24-04-16 | 264.32 | ▼-2.72 | ▼-1.02% |
| 24-04-15 | 267.04 | ▼-0.58 | ▼-0.22% |
| 24-04-12 | 267.62 | ▼-4.69 | ▼-1.72% |
| 24-04-11 | 272.31 | ▲1.67 | ▲0.62% |
| 24-04-10 | 270.64 | ▼-5.73 | ▼-2.07% |
| 24-04-09 | 276.37 | ▲0.80 | ▲0.29% |
| 24-04-08 | 275.57 | ▲2.05 | ▲0.75% |
| 24-04-05 | 273.52 | ▼-1.99 | ▼-0.72% |
| 24-04-04 | 275.51 | ▼-2.98 | ▼-1.07% |