[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Fair Isaac : ( FICO:US )
1,903.62USD ▼ -22.12 (-1.15%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 1,903.62 | ▼-22.12 | ▼-1.15% |
| 25-04-15 | 1,925.74 | ▼-6.58 | ▼-0.34% |
| 25-04-14 | 1,932.32 | ▲37.66 | ▲1.99% |
| 25-04-11 | 1,894.66 | ▲39.42 | ▲2.12% |
| 25-04-10 | 1,855.25 | ▲9.03 | ▲0.49% |
| 25-04-09 | 1,846.21 | ▲178.42 | ▲10.7% |
| 25-04-08 | 1,667.79 | ▼-13.85 | ▼-0.82% |
| 25-04-04 | 1,681.64 | ▼-120.27 | ▼-6.67% |
| 25-04-03 | 1,801.90 | ▼-87.88 | ▼-4.65% |
| 25-04-02 | 1,889.78 | ▲23.85 | ▲1.28% |
| 25-04-01 | 1,865.93 | ▲21.27 | ▲1.15% |
| 25-03-31 | 1,844.66 | ▲9.24 | ▲0.5% |
| 25-03-28 | 1,835.43 | ▼-38.03 | ▼-2.03% |
| 25-03-27 | 1,873.45 | ▼-13.18 | ▼-0.7% |
| 25-03-26 | 1,886.63 | ▼-33.93 | ▼-1.77% |
| 25-03-25 | 1,920.56 | ▲19.63 | ▲1.03% |
| 25-03-24 | 1,900.93 | ▲43.93 | ▲2.37% |
| 25-03-21 | 1,857.00 | ▲2.24 | ▲0.12% |
| 25-03-20 | 1,854.76 | ▼-19.27 | ▼-1.03% |
| 25-03-19 | 1,874.03 | ▲60.65 | ▲3.34% |
| 25-03-18 | 1,813.38 | ▼-33.01 | ▼-1.79% |
| 25-03-17 | 1,846.39 | ▲44.32 | ▲2.46% |
| 25-03-14 | 1,802.08 | ▲60.17 | ▲3.45% |
| 25-03-13 | 1,741.91 | ▼-32.67 | ▼-1.84% |
| 25-03-12 | 1,774.58 | ▲51.05 | ▲2.96% |
| 25-03-11 | 1,723.53 | ▲23.65 | ▲1.39% |
| 25-03-10 | 1,699.88 | ▼-136.38 | ▼-7.43% |
| 25-03-07 | 1,836.26 | ▲19.60 | ▲1.08% |
| 25-03-06 | 1,816.66 | ▼-56.72 | ▼-3.03% |
| 25-03-05 | 1,873.38 | ▼-3.15 | ▼-0.17% |
| 25-03-04 | 1,876.53 | ▲16.66 | ▲0.9% |
| 25-03-03 | 1,859.87 | ▼-24.01 | ▼-1.27% |
| 25-02-28 | 1,883.88 | ▲48.53 | ▲2.64% |
| 25-02-27 | 1,835.35 | ▼-32.40 | ▼-1.73% |
| 25-02-26 | 1,867.75 | ▲53.19 | ▲2.93% |
| 25-02-25 | 1,814.56 | ▲116.69 | ▲6.87% |
| 25-02-21 | 1,697.87 | ▼-27.11 | ▼-1.57% |
| 25-02-20 | 1,724.98 | ▼-27.20 | ▼-1.55% |
| 25-02-19 | 1,752.19 | ▼-39.55 | ▼-2.21% |
| 25-02-18 | 1,791.74 | ▼-4.44 | ▼-0.25% |
| 25-02-14 | 1,796.18 | ▼-7.77 | ▼-0.43% |
| 25-02-13 | 1,803.94 | ▲38.59 | ▲2.19% |
| 25-02-12 | 1,765.35 | ▼-32.88 | ▼-1.83% |
| 25-02-11 | 1,798.23 | ▼-57.34 | ▼-3.09% |
| 25-02-10 | 1,855.57 | ▼-2.18 | ▼-0.12% |
| 25-02-07 | 1,857.75 | ▼-24.26 | ▼-1.29% |
| 25-02-06 | 1,882.01 | ▲37.85 | ▲2.05% |
| 25-02-05 | 1,844.16 | ▲36.10 | ▲2% |
| 25-02-04 | 1,808.06 | ▼-19.60 | ▼-1.07% |
| 25-02-03 | 1,827.66 | ▼-46.09 | ▼-2.46% |
| 25-01-31 | 1,873.74 | ▲8.22 | ▲0.44% |
| 25-01-30 | 1,865.52 | ▲3.22 | ▲0.17% |
| 25-01-29 | 1,862.30 | ▲6.65 | ▲0.36% |
| 25-01-28 | 1,855.64 | ▲17.02 | ▲0.93% |
| 25-01-27 | 1,838.62 | ▲24.56 | ▲1.35% |
| 25-01-24 | 1,814.06 | ▼-36.69 | ▼-1.98% |
| 25-01-23 | 1,850.75 | ▼-25.06 | ▼-1.34% |
| 25-01-22 | 1,875.81 | ▼-17.30 | ▼-0.91% |
| 25-01-21 | 1,893.11 | ▼-2.88 | ▼-0.15% |
| 25-01-17 | 1,895.99 | ▼-75.70 | ▼-3.84% |
| 25-01-16 | 1,971.69 | ▼-54.73 | ▼-2.7% |
| 25-01-15 | 2,026.42 | ▲81.38 | ▲4.18% |
| 25-01-14 | 1,945.05 | ▲35.01 | ▲1.83% |
| 25-01-13 | 1,910.04 | ▼-4.96 | ▼-0.26% |
| 25-01-10 | 1,915.00 | ▼-48.02 | ▼-2.45% |
| 25-01-08 | 1,963.02 | ▲29.37 | ▲1.52% |
| 25-01-07 | 1,933.65 | ▼-37.89 | ▼-1.92% |
| 25-01-06 | 1,971.54 | ▼-4.89 | ▼-0.25% |
| 25-01-03 | 1,976.43 | ▼-23.31 | ▼-1.17% |
| 25-01-02 | 1,999.74 | ▲10.58 | ▲0.53% |
| 24-12-31 | 1,989.16 | ▼-26.29 | ▼-1.3% |
| 24-12-30 | 2,015.45 | ▼-18.31 | ▼-0.9% |
| 24-12-27 | 2,033.76 | ▼-35.48 | ▼-1.71% |
| 24-12-26 | 2,069.24 | ▼-35.75 | ▼-1.7% |
| 24-12-24 | 2,104.99 | ▲22.80 | ▲1.1% |
| 24-12-23 | 2,082.19 | ▼-2.11 | ▼-0.1% |
| 24-12-20 | 2,084.31 | ▲38.14 | ▲1.86% |
| 24-12-19 | 2,046.16 | ▼-6.38 | ▼-0.31% |
| 24-12-18 | 2,052.54 | ▼-86.71 | ▼-4.05% |
| 24-12-17 | 2,139.25 | ▼-28.96 | ▼-1.34% |
| 24-12-16 | 2,168.21 | ▲1.01 | ▲0.05% |
| 24-12-13 | 2,167.20 | ▼-25.39 | ▼-1.16% |
| 24-12-12 | 2,192.59 | ▲1.12 | ▲0.05% |
| 24-12-11 | 2,191.48 | ▲19.42 | ▲0.89% |
| 24-12-10 | 2,172.06 | ▼-49.81 | ▼-2.24% |
| 24-12-09 | 2,221.86 | ▼-152.74 | ▼-6.43% |
| 24-12-06 | 2,374.60 | ▲8.46 | ▲0.36% |
| 24-12-05 | 2,366.14 | ▼-11.75 | ▼-0.49% |
| 24-12-04 | 2,377.89 | ▲35.25 | ▲1.5% |
| 24-12-03 | 2,342.64 | ▲1.46 | ▲0.06% |
| 24-12-02 | 2,341.18 | ▼-33.85 | ▼-1.43% |
| 24-11-29 | 2,375.03 | ▲21.66 | ▲0.92% |
| 24-11-27 | 2,353.37 | ▼-29.63 | ▼-1.24% |
| 24-11-26 | 2,383.00 | ▲20.39 | ▲0.86% |
| 24-11-25 | 2,362.61 | ▲8.84 | ▲0.38% |
| 24-11-22 | 2,353.77 | ▲16.31 | ▲0.7% |
| 24-11-21 | 2,337.46 | ▲30.47 | ▲1.32% |
| 24-11-20 | 2,306.99 | ▲27.48 | ▲1.21% |
| 24-11-19 | 2,279.51 | ▲12.98 | ▲0.57% |
| 24-11-18 | 2,266.53 | ▲9.17 | ▲0.41% |
| 24-11-15 | 2,257.36 | ▼-62.98 | ▼-2.71% |
| 24-11-14 | 2,320.34 | ▼-26.31 | ▼-1.12% |
| 24-11-13 | 2,346.65 | ▼-3.15 | ▼-0.13% |
| 24-11-12 | 2,349.80 | ▲0.20 | ▲0.01% |
| 24-11-11 | 2,349.60 | ▲16.30 | ▲0.7% |
| 24-11-08 | 2,333.30 | ▲161.59 | ▲7.44% |
| 24-11-07 | 2,171.71 | ▲83.42 | ▲3.99% |
| 24-11-06 | 2,088.29 | ▲79.35 | ▲3.95% |
| 24-11-05 | 2,008.94 | ▲19.59 | ▲0.98% |
| 24-11-04 | 1,989.35 | ▼-0.74 | ▼-0.04% |
| 24-11-01 | 1,990.09 | ▼-7.79 | ▼-0.39% |
| 24-10-31 | 1,997.88 | ▼-4.86 | ▼-0.24% |
| 24-10-30 | 2,002.74 | ▼-19.25 | ▼-0.95% |
| 24-10-29 | 2,022.00 | ▲24.05 | ▲1.2% |
| 24-10-28 | 1,997.94 | ▲1.86 | ▲0.09% |
| 24-10-25 | 1,996.09 | ▲2.34 | ▲0.12% |
| 24-10-24 | 1,993.75 | ▼-1.64 | ▼-0.08% |
| 24-10-23 | 1,995.39 | ▼-38.12 | ▼-1.87% |
| 24-10-22 | 2,033.51 | ▲39.44 | ▲1.98% |
| 24-10-21 | 1,994.07 | ▲19.82 | ▲1% |
| 24-10-18 | 1,974.25 | ▼-61.53 | ▼-3.02% |
| 24-10-17 | 2,035.78 | ▼-15.90 | ▼-0.77% |
| 24-10-16 | 2,051.68 | ▼-7.34 | ▼-0.36% |
| 24-10-15 | 2,059.01 | ▼-9.84 | ▼-0.48% |
| 24-10-14 | 2,068.85 | ▲44.53 | ▲2.2% |
| 24-10-11 | 2,024.32 | ▲36.34 | ▲1.83% |
| 24-10-10 | 1,987.99 | ▼-36.04 | ▼-1.78% |
| 24-10-09 | 2,024.02 | ▲32.15 | ▲1.61% |
| 24-10-08 | 1,991.87 | ▲36.58 | ▲1.87% |
| 24-10-07 | 1,955.29 | ▲43.51 | ▲2.28% |
| 24-10-04 | 1,911.78 | ▼-27.49 | ▼-1.42% |
| 24-10-03 | 1,939.27 | ▼-0.81 | ▼-0.04% |
| 24-10-02 | 1,940.08 | ▲24.98 | ▲1.3% |
| 24-10-01 | 1,915.10 | ▼-29.33 | ▼-1.51% |
| 24-09-30 | 1,944.43 | ▲21.13 | ▲1.1% |
| 24-09-27 | 1,923.31 | ▲4.35 | ▲0.23% |
| 24-09-26 | 1,918.96 | ▲7.83 | ▲0.41% |
| 24-09-25 | 1,911.13 | ▼-5.90 | ▼-0.31% |
| 24-09-24 | 1,917.03 | ▼-28.63 | ▼-1.47% |
| 24-09-23 | 1,945.66 | ▲10.87 | ▲0.56% |
| 24-09-20 | 1,934.80 | ▲4.01 | ▲0.21% |
| 24-09-19 | 1,930.79 | ▲30.25 | ▲1.59% |
| 24-09-18 | 1,900.54 | ▲13.95 | ▲0.74% |
| 24-09-17 | 1,886.59 | ▼-3.01 | ▼-0.16% |
| 24-09-16 | 1,889.60 | ▲23.99 | ▲1.29% |
| 24-09-13 | 1,865.61 | ▲8.54 | ▲0.46% |
| 24-09-12 | 1,857.07 | ▲21.85 | ▲1.19% |
| 24-09-11 | 1,835.22 | ▲39.60 | ▲2.21% |
| 24-09-10 | 1,795.62 | ▲14.00 | ▲0.79% |
| 24-09-09 | 1,781.62 | ▲48.14 | ▲2.78% |
| 24-09-06 | 1,733.48 | ▼-20.26 | ▼-1.16% |
| 24-09-05 | 1,753.74 | ▼-4.22 | ▼-0.24% |
| 24-09-04 | 1,757.96 | ▲72.79 | ▲4.32% |
| 24-09-03 | 1,685.17 | ▼-41.73 | ▼-2.42% |
| 24-08-30 | 1,726.91 | ▲12.45 | ▲0.73% |
| 24-08-29 | 1,714.46 | ▼-7.71 | ▼-0.45% |
| 24-08-28 | 1,722.17 | ▲7.39 | ▲0.43% |
| 24-08-27 | 1,714.77 | ▲6.30 | ▲0.37% |
| 24-08-26 | 1,708.47 | ▼-43.88 | ▼-2.5% |
| 24-08-23 | 1,752.35 | ▲15.91 | ▲0.92% |
| 24-08-22 | 1,736.44 | ▼-13.56 | ▼-0.77% |
| 24-08-21 | 1,750.00 | ▼-0.43 | ▼-0.02% |
| 24-08-20 | 1,750.43 | ▼-3.56 | ▼-0.2% |
| 24-08-19 | 1,753.99 | ▲0.03 | ▲0% |
| 24-08-16 | 1,753.96 | ▲20.40 | ▲1.18% |
| 24-08-15 | 1,733.57 | ▼-78.26 | ▼-4.32% |
| 24-08-14 | 1,811.83 | ▲36.24 | ▲2.04% |
| 24-08-13 | 1,775.59 | ▲59.69 | ▲3.48% |
| 24-08-12 | 1,715.90 | ▼-41.20 | ▼-2.34% |
| 24-08-09 | 1,757.10 | ▲42.64 | ▲2.49% |
| 24-08-08 | 1,714.47 | ▲51.20 | ▲3.08% |
| 24-08-07 | 1,663.26 | ▲10.06 | ▲0.61% |
| 24-08-06 | 1,653.20 | ▲71.74 | ▲4.54% |
| 24-08-05 | 1,581.46 | ▼-17.42 | ▼-1.09% |
| 24-08-02 | 1,598.88 | ▲23.22 | ▲1.47% |
| 24-08-01 | 1,575.66 | ▼-23.10 | ▼-1.44% |
| 24-07-31 | 1,598.76 | ▲11.69 | ▲0.74% |
| 24-07-30 | 1,587.07 | ▼-5.74 | ▼-0.36% |
| 24-07-29 | 1,592.81 | ▼-12.58 | ▼-0.78% |
| 24-07-26 | 1,605.38 | ▲29.23 | ▲1.85% |
| 24-07-25 | 1,576.16 | ▲19.48 | ▲1.25% |
| 24-07-24 | 1,556.67 | ▼-69.19 | ▼-4.26% |
| 24-07-23 | 1,625.86 | ▼-3.80 | ▼-0.23% |
| 24-07-22 | 1,629.66 | ▲39.00 | ▲2.45% |
| 24-07-19 | 1,590.66 | ▲8.24 | ▲0.52% |
| 24-07-18 | 1,582.42 | ▼-20.02 | ▼-1.25% |
| 24-07-17 | 1,602.44 | ▼-14.44 | ▼-0.89% |
| 24-07-16 | 1,616.88 | ▲30.97 | ▲1.95% |
| 24-07-15 | 1,585.91 | ▼-2.01 | ▼-0.13% |
| 24-07-12 | 1,587.92 | ▲21.48 | ▲1.37% |
| 24-07-11 | 1,566.44 | ▲33.03 | ▲2.15% |
| 24-07-10 | 1,533.41 | ▼-36.82 | ▼-2.34% |
| 24-07-09 | 1,570.23 | ▲34.13 | ▲2.22% |
| 24-07-08 | 1,536.10 | ▼-13.74 | ▼-0.89% |
| 24-07-05 | 1,549.84 | ▲19.78 | ▲1.29% |
| 24-07-03 | 1,530.06 | ▲2.41 | ▲0.16% |
| 24-07-02 | 1,527.65 | ▲29.99 | ▲2% |
| 24-07-01 | 1,497.66 | ▲6.73 | ▲0.45% |
| 24-06-28 | 1,490.93 | ▲15.72 | ▲1.07% |
| 24-06-27 | 1,475.21 | ▲8.58 | ▲0.59% |
| 24-06-26 | 1,466.63 | ▲12.12 | ▲0.83% |
| 24-06-25 | 1,454.51 | ▲11.67 | ▲0.81% |
| 24-06-24 | 1,442.84 | ▲8.47 | ▲0.59% |
| 24-06-21 | 1,434.37 | ▲19.75 | ▲1.4% |
| 24-06-20 | 1,414.62 | ▼-13.49 | ▼-0.94% |
| 24-06-18 | 1,428.11 | ▲18.84 | ▲1.34% |
| 24-06-17 | 1,409.27 | ▲19.13 | ▲1.38% |
| 24-06-14 | 1,390.14 | ▲10.54 | ▲0.76% |
| 24-06-13 | 1,379.60 | ▼-0.46 | ▼-0.03% |
| 24-06-12 | 1,380.06 | ▲64.93 | ▲4.94% |
| 24-06-11 | 1,315.13 | ▲1.14 | ▲0.09% |
| 24-06-10 | 1,313.99 | ▲4.26 | ▲0.33% |
| 24-06-07 | 1,309.73 | ▼-20.70 | ▼-1.56% |
| 24-06-06 | 1,330.43 | ▼-21.52 | ▼-1.59% |
| 24-06-05 | 1,351.95 | ▲47.93 | ▲3.68% |
| 24-06-04 | 1,304.02 | ▲10.56 | ▲0.82% |
| 24-06-03 | 1,293.46 | ▲8.29 | ▲0.65% |
| 24-05-31 | 1,285.17 | ▼-15.75 | ▼-1.21% |
| 24-05-30 | 1,300.92 | ▼-54.85 | ▼-4.05% |
| 24-05-29 | 1,355.77 | ▼-31.59 | ▼-2.28% |
| 24-05-28 | 1,387.36 | ▲1.36 | ▲0.1% |
| 24-05-24 | 1,386.00 | ▲31.70 | ▲2.34% |
| 24-05-23 | 1,354.30 | ▼-13.48 | ▼-0.99% |
| 24-05-22 | 1,367.78 | ▼-10.64 | ▼-0.77% |
| 24-05-21 | 1,378.42 | ▼-70.02 | ▼-4.83% |
| 24-05-20 | 1,448.44 | ▲34.24 | ▲2.42% |
| 24-05-17 | 1,414.20 | ▲9.94 | ▲0.71% |
| 24-05-16 | 1,404.26 | ▲35.05 | ▲2.56% |
| 24-05-15 | 1,369.21 | ▲16.39 | ▲1.21% |
| 24-05-14 | 1,352.82 | ▲25.02 | ▲1.88% |
| 24-05-13 | 1,327.80 | ▼-5.45 | ▼-0.41% |
| 24-05-10 | 1,333.25 | ▲48.14 | ▲3.75% |
| 24-05-09 | 1,285.11 | ▲33.91 | ▲2.71% |
| 24-05-08 | 1,251.20 | ▲7.56 | ▲0.61% |
| 24-05-07 | 1,243.65 | ▲3.04 | ▲0.25% |
| 24-05-06 | 1,240.61 | ▲47.02 | ▲3.94% |
| 24-05-03 | 1,193.59 | ▲33.51 | ▲2.89% |
| 24-05-01 | 1,160.08 | ▲26.03 | ▲2.3% |
| 24-04-30 | 1,134.05 | ▼-9.12 | ▼-0.8% |
| 24-04-29 | 1,143.17 | ▲32.07 | ▲2.89% |
| 24-04-26 | 1,111.10 | ▼-86.40 | ▼-7.22% |
| 24-04-25 | 1,197.50 | ▲6.55 | ▲0.55% |
| 24-04-24 | 1,190.95 | ▲7.39 | ▲0.62% |
| 24-04-23 | 1,183.56 | ▲34.90 | ▲3.04% |
| 24-04-22 | 1,148.66 | ▲17.38 | ▲1.54% |
| 24-04-19 | 1,131.28 | ▼-27.92 | ▼-2.41% |
| 24-04-18 | 1,159.20 | ▲4.44 | ▲0.38% |