[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Fiserv : ( FISV:US )
212.43USD ▲ 4.29 (2.06%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 212.43 | ▲4.29 | ▲2.06% |
| 25-04-11 | 208.14 | ▲3.76 | ▲1.84% |
| 25-04-10 | 204.38 | ▼-6.00 | ▼-2.85% |
| 25-04-09 | 210.38 | ▲14.79 | ▲7.56% |
| 25-04-08 | 195.59 | ▼-2.85 | ▼-1.44% |
| 25-04-07 | 198.44 | ▼-0.16 | ▼-0.08% |
| 25-04-04 | 198.60 | ▼-18.30 | ▼-8.44% |
| 25-04-03 | 216.90 | ▼-9.25 | ▼-4.09% |
| 25-04-02 | 226.15 | ▲4.14 | ▲1.86% |
| 25-04-01 | 222.01 | ▲1.18 | ▲0.53% |
| 25-03-31 | 220.83 | ▲4.70 | ▲2.17% |
| 25-03-28 | 216.13 | ▼-3.05 | ▼-1.39% |
| 25-03-27 | 219.18 | ▼-2.51 | ▼-1.13% |
| 25-03-26 | 221.69 | ▼-0.93 | ▼-0.42% |
| 25-03-25 | 222.62 | ▲0.83 | ▲0.37% |
| 25-03-24 | 221.79 | ▲3.70 | ▲1.7% |
| 25-03-21 | 218.09 | ▼-3.70 | ▼-1.67% |
| 25-03-20 | 221.79 | ▲1.44 | ▲0.65% |
| 25-03-19 | 220.35 | ▲3.41 | ▲1.57% |
| 25-03-18 | 216.94 | ▼-1.22 | ▼-0.56% |
| 25-03-17 | 218.16 | ▲3.55 | ▲1.65% |
| 25-03-14 | 214.61 | ▲5.16 | ▲2.46% |
| 25-03-13 | 209.45 | ▼-1.88 | ▼-0.89% |
| 25-03-12 | 211.33 | ▼-2.08 | ▼-0.97% |
| 25-03-11 | 213.41 | ▼-1.21 | ▼-0.56% |
| 25-03-10 | 214.62 | ▼-3.42 | ▼-1.57% |
| 25-03-07 | 218.04 | ▼-1.91 | ▼-0.87% |
| 25-03-06 | 219.95 | ▼-6.01 | ▼-2.66% |
| 25-03-05 | 225.96 | ▲2.04 | ▲0.91% |
| 25-03-04 | 223.92 | ▼-13.87 | ▼-5.83% |
| 25-03-03 | 237.79 | ▲2.10 | ▲0.89% |
| 25-02-28 | 235.69 | ▲4.11 | ▲1.77% |
| 25-02-27 | 231.58 | ▲1.87 | ▲0.81% |
| 25-02-26 | 229.71 | ▼-2.67 | ▼-1.15% |
| 25-02-25 | 232.38 | ▲0.29 | ▲0.12% |
| 25-02-24 | 232.09 | ▼-0.25 | ▼-0.11% |
| 25-02-21 | 232.34 | ▼-2.09 | ▼-0.89% |
| 25-02-20 | 234.43 | ▼-1.91 | ▼-0.81% |
| 25-02-19 | 236.34 | ▲0.06 | ▲0.03% |
| 25-02-18 | 236.28 | ▲5.68 | ▲2.46% |
| 25-02-14 | 230.60 | ▲0.73 | ▲0.32% |
| 25-02-13 | 229.87 | ▲2.14 | ▲0.94% |
| 25-02-12 | 227.73 | ▼-2.16 | ▼-0.94% |
| 25-02-11 | 229.89 | ▼-0.76 | ▼-0.33% |
| 25-02-10 | 230.65 | ▲0.59 | ▲0.26% |
| 25-02-07 | 230.06 | ▼-1.18 | ▼-0.51% |
| 25-02-06 | 231.24 | ▲1.71 | ▲0.75% |
| 25-02-05 | 229.53 | ▲15.31 | ▲7.15% |
| 25-02-04 | 214.22 | ▼-2.40 | ▼-1.11% |
| 25-02-03 | 216.62 | ▲0.58 | ▲0.27% |
| 25-01-31 | 216.04 | ▲0.13 | ▲0.06% |
| 25-01-30 | 215.91 | ▲3.40 | ▲1.6% |
| 25-01-29 | 212.51 | ▲0.79 | ▲0.37% |
| 25-01-28 | 211.72 | ▼-1.41 | ▼-0.66% |
| 25-01-27 | 213.13 | ▲4.29 | ▲2.05% |
| 25-01-24 | 208.84 | ▲2.35 | ▲1.14% |
| 25-01-23 | 206.49 | ▼-2.96 | ▼-1.41% |
| 25-01-22 | 209.45 | ▲0.47 | ▲0.22% |
| 25-01-21 | 208.98 | ▲0.40 | ▲0.19% |
| 25-01-17 | 208.58 | ▲2.32 | ▲1.12% |
| 25-01-16 | 206.26 | ▲2.01 | ▲0.98% |
| 25-01-15 | 204.25 | ▼-0.22 | ▼-0.11% |
| 25-01-14 | 204.47 | ▲2.94 | ▲1.46% |
| 25-01-13 | 201.53 | ▲1.02 | ▲0.51% |
| 25-01-10 | 200.51 | ▼-4.72 | ▼-2.3% |
| 25-01-08 | 205.23 | ▲1.41 | ▲0.69% |
| 25-01-07 | 203.82 | ▼-1.81 | ▼-0.88% |
| 25-01-06 | 205.63 | ▼-2.94 | ▼-1.41% |
| 25-01-03 | 208.57 | ▲2.59 | ▲1.26% |
| 25-01-02 | 205.98 | ▲0.56 | ▲0.27% |
| 24-12-31 | 205.42 | ▼-0.85 | ▼-0.41% |
| 24-12-30 | 206.27 | ▼-1.68 | ▼-0.81% |
| 24-12-27 | 207.95 | ▼-2.34 | ▼-1.11% |
| 24-12-26 | 210.29 | ▲0.84 | ▲0.4% |
| 24-12-24 | 209.45 | ▲2.74 | ▲1.33% |
| 24-12-23 | 206.71 | ▲0.66 | ▲0.32% |
| 24-12-20 | 206.05 | ▲3.79 | ▲1.87% |
| 24-12-19 | 202.26 | ▲0.50 | ▲0.25% |
| 24-12-18 | 201.76 | ▼-2.39 | ▼-1.17% |
| 24-12-17 | 204.15 | ▲0.77 | ▲0.38% |
| 24-12-16 | 203.38 | ▼-1.28 | ▼-0.63% |
| 24-12-13 | 204.66 | ▼-0.19 | ▼-0.09% |
| 24-12-12 | 204.85 | ▲0.89 | ▲0.44% |
| 24-12-11 | 203.96 | ▲2.42 | ▲1.2% |
| 24-12-10 | 201.54 | ▼-1.35 | ▼-0.67% |
| 24-12-09 | 202.89 | ▼-4.39 | ▼-2.12% |
| 24-12-06 | 207.28 | ▲3.28 | ▲1.61% |
| 24-12-05 | 204.00 | ▼-11.85 | ▼-5.49% |
| 24-12-04 | 215.85 | ▲0.47 | ▲0.22% |
| 24-12-03 | 215.38 | ▼-3.13 | ▼-1.43% |
| 24-12-02 | 218.51 | ▼-2.45 | ▼-1.11% |
| 24-11-29 | 220.96 | ▲0.37 | ▲0.17% |
| 24-11-27 | 220.59 | ▼-1.86 | ▼-0.84% |
| 24-11-26 | 222.45 | ▲0.69 | ▲0.31% |
| 24-11-25 | 221.76 | ▲0.20 | ▲0.09% |
| 24-11-22 | 221.56 | ▲4.15 | ▲1.91% |
| 24-11-21 | 217.41 | ▼-0.53 | ▼-0.24% |
| 24-11-20 | 217.94 | ▲2.82 | ▲1.31% |
| 24-11-19 | 215.12 | ▲2.38 | ▲1.12% |
| 24-11-18 | 212.74 | ▲1.82 | ▲0.86% |
| 24-11-15 | 210.92 | ▲0.07 | ▲0.03% |
| 24-11-14 | 210.85 | ▼-2.33 | ▼-1.09% |
| 24-11-13 | 213.18 | ▼-0.88 | ▼-0.41% |
| 24-11-12 | 214.06 | ▼-0.80 | ▼-0.37% |
| 24-11-11 | 214.86 | ▲4.16 | ▲1.97% |
| 24-11-08 | 210.70 | ▲1.83 | ▲0.88% |
| 24-11-07 | 208.87 | ▼-2.33 | ▼-1.1% |
| 24-11-06 | 211.20 | ▲8.18 | ▲4.03% |
| 24-11-05 | 203.02 | ▲2.20 | ▲1.1% |
| 24-11-04 | 200.82 | ▼-1.23 | ▼-0.61% |
| 24-11-01 | 202.05 | ▲4.15 | ▲2.1% |
| 24-10-31 | 197.90 | ▼-1.91 | ▼-0.96% |
| 24-10-30 | 199.81 | ▼-1.10 | ▼-0.55% |
| 24-10-29 | 200.91 | ▼-0.51 | ▼-0.25% |
| 24-10-28 | 201.42 | ▲1.90 | ▲0.95% |
| 24-10-25 | 199.52 | ▼-3.77 | ▼-1.85% |
| 24-10-24 | 203.29 | ▲0.93 | ▲0.46% |
| 24-10-23 | 202.36 | ▲2.69 | ▲1.35% |
| 24-10-22 | 199.67 | ▲2.50 | ▲1.27% |
| 24-10-21 | 197.17 | ▼-0.12 | ▼-0.06% |
| 24-10-18 | 197.29 | ▲1.55 | ▲0.79% |
| 24-10-17 | 195.74 | ▼-1.96 | ▼-0.99% |
| 24-10-16 | 197.70 | ▲3.68 | ▲1.9% |
| 24-10-15 | 194.02 | ▲0.79 | ▲0.41% |
| 24-10-14 | 193.23 | ▲2.88 | ▲1.51% |
| 24-10-11 | 190.35 | ▲2.36 | ▲1.26% |
| 24-10-10 | 187.99 | ▲0.25 | ▲0.13% |
| 24-10-09 | 187.74 | ▼-0.20 | ▼-0.11% |
| 24-10-08 | 187.94 | ▲2.96 | ▲1.6% |
| 24-10-07 | 184.98 | ▼-0.44 | ▼-0.24% |
| 24-10-04 | 185.42 | ▲2.06 | ▲1.12% |
| 24-10-03 | 183.36 | ▲0.91 | ▲0.5% |
| 24-10-02 | 182.45 | ▲1.14 | ▲0.63% |
| 24-10-01 | 181.31 | ▲1.66 | ▲0.92% |
| 24-09-30 | 179.65 | ▲1.27 | ▲0.71% |
| 24-09-27 | 178.38 | ▲0.98 | ▲0.55% |
| 24-09-26 | 177.40 | ▲0.60 | ▲0.34% |
| 24-09-25 | 176.80 | ▼-0.55 | ▼-0.31% |
| 24-09-24 | 177.35 | ▼-1.96 | ▼-1.09% |
| 24-09-23 | 179.31 | ▲1.70 | ▲0.96% |
| 24-09-20 | 177.61 | ▼-1.17 | ▼-0.65% |
| 24-09-19 | 178.78 | ▲3.55 | ▲2.03% |
| 24-09-18 | 175.23 | ▼-0.07 | ▼-0.04% |
| 24-09-17 | 175.30 | ▼-0.05 | ▼-0.03% |
| 24-09-16 | 175.35 | ▲0.46 | ▲0.26% |
| 24-09-13 | 174.89 | ▲1.26 | ▲0.73% |
| 24-09-12 | 173.63 | ▲2.61 | ▲1.53% |
| 24-09-11 | 171.02 | ▼-1.38 | ▼-0.8% |
| 24-09-10 | 172.40 | ▼-0.04 | ▼-0.02% |
| 24-09-09 | 172.44 | ▲2.42 | ▲1.42% |
| 24-09-06 | 170.02 | ▼-2.49 | ▼-1.44% |
| 24-09-05 | 172.51 | ▼-1.11 | ▼-0.64% |
| 24-09-04 | 173.62 | ▼-0.29 | ▼-0.17% |
| 24-09-03 | 173.91 | ▼-0.69 | ▼-0.4% |
| 24-08-30 | 174.60 | ▲1.65 | ▲0.95% |
| 24-08-29 | 172.95 | ▲1.12 | ▲0.65% |
| 24-08-28 | 171.83 | ▲1.66 | ▲0.98% |
| 24-08-27 | 170.17 | ▲0.32 | ▲0.19% |
| 24-08-26 | 169.85 | ▲0.04 | ▲0.02% |
| 24-08-23 | 169.81 | ▲1.02 | ▲0.6% |
| 24-08-22 | 168.79 | ▲0.46 | ▲0.27% |
| 24-08-21 | 168.33 | ▲0.29 | ▲0.17% |
| 24-08-20 | 168.04 | ▲0.13 | ▲0.08% |
| 24-08-19 | 167.91 | ▲0.59 | ▲0.35% |
| 24-08-16 | 167.32 | ▲1.60 | ▲0.97% |
| 24-08-15 | 165.72 | ▲1.69 | ▲1.03% |
| 24-08-14 | 164.03 | ▲1.57 | ▲0.97% |
| 24-08-13 | 162.46 | ▲1.36 | ▲0.84% |
| 24-08-12 | 161.10 | ▼-0.49 | ▼-0.3% |
| 24-08-09 | 161.59 | ▲1.44 | ▲0.9% |
| 24-08-08 | 160.15 | ▲3.93 | ▲2.52% |
| 24-08-07 | 156.22 | ▼-1.12 | ▼-0.71% |
| 24-08-06 | 157.34 | ▲2.57 | ▲1.66% |
| 24-08-05 | 154.77 | ▼-4.15 | ▼-2.61% |
| 24-08-02 | 158.92 | ▼-2.47 | ▼-1.53% |
| 24-08-01 | 161.39 | ▼-2.18 | ▼-1.33% |
| 24-07-31 | 163.57 | ▲0.46 | ▲0.28% |
| 24-07-30 | 163.11 | ▲0.40 | ▲0.25% |
| 24-07-29 | 162.71 | ▲2.77 | ▲1.73% |
| 24-07-26 | 159.94 | ▲3.93 | ▲2.52% |
| 24-07-25 | 156.01 | ▼-5.15 | ▼-3.2% |
| 24-07-24 | 161.16 | ▲3.94 | ▲2.51% |
| 24-07-23 | 157.22 | ▼-1.41 | ▼-0.89% |
| 24-07-22 | 158.63 | ▲2.59 | ▲1.66% |
| 24-07-19 | 156.04 | ▼-1.65 | ▼-1.05% |
| 24-07-18 | 157.69 | ▼-0.27 | ▼-0.17% |
| 24-07-17 | 157.96 | ▲0.82 | ▲0.52% |
| 24-07-16 | 157.14 | ▲1.75 | ▲1.13% |
| 24-07-15 | 155.39 | ▲2.19 | ▲1.43% |
| 24-07-12 | 153.20 | ▲1.95 | ▲1.29% |
| 24-07-11 | 151.25 | ▲2.36 | ▲1.59% |
| 24-07-10 | 148.89 | ▼-2.20 | ▼-1.46% |
| 24-07-09 | 151.09 | ▲0.11 | ▲0.07% |
| 24-07-08 | 150.98 | ▲0.47 | ▲0.31% |
| 24-07-05 | 150.51 | ▲1.72 | ▲1.16% |
| 24-07-03 | 148.79 | ▼-0.60 | ▼-0.4% |
| 24-07-02 | 149.39 | ▲2.25 | ▲1.53% |
| 24-07-01 | 147.14 | ▼-1.90 | ▼-1.27% |
| 24-06-28 | 149.04 | ▼-0.04 | ▼-0.03% |
| 24-06-27 | 149.08 | ▼-0.67 | ▼-0.45% |
| 24-06-26 | 149.75 | ▲0.87 | ▲0.58% |
| 24-06-25 | 148.88 | ▼-1.39 | ▼-0.93% |
| 24-06-24 | 150.27 | ▲0.48 | ▲0.32% |
| 24-06-21 | 149.79 | ▼-0.15 | ▼-0.1% |
| 24-06-20 | 149.94 | ▲0.45 | ▲0.3% |
| 24-06-18 | 149.49 | ▼-0.24 | ▼-0.16% |
| 24-06-17 | 149.73 | ▲0.79 | ▲0.53% |
| 24-06-14 | 148.94 | ▲0.68 | ▲0.46% |
| 24-06-13 | 148.26 | ▲0.24 | ▲0.16% |
| 24-06-12 | 148.02 | ▲0.02 | ▲0.01% |
| 24-06-11 | 148.00 | ▼-1.60 | ▼-1.07% |
| 24-06-10 | 149.60 | ▼-1.82 | ▼-1.2% |
| 24-06-07 | 151.42 | ▲0.86 | ▲0.57% |
| 24-06-06 | 150.56 | ▲1.25 | ▲0.84% |
| 24-06-05 | 149.31 | ▲1.32 | ▲0.89% |
| 24-06-04 | 147.99 | ▼-0.48 | ▼-0.32% |
| 24-06-03 | 148.47 | ▼-1.29 | ▼-0.86% |
| 24-05-31 | 149.76 | ▲1.88 | ▲1.27% |
| 24-05-30 | 147.88 | ▲0.06 | ▲0.04% |
| 24-05-29 | 147.82 | ▼-0.60 | ▼-0.4% |
| 24-05-28 | 148.42 | ▼-1.92 | ▼-1.28% |
| 24-05-24 | 150.34 | ▲0.14 | ▲0.09% |
| 24-05-23 | 150.20 | ▼-2.37 | ▼-1.55% |
| 24-05-22 | 152.57 | ▼-0.20 | ▼-0.13% |
| 24-05-21 | 152.77 | ▲1.43 | ▲0.94% |
| 24-05-20 | 151.34 | ▼-1.37 | ▼-0.9% |
| 24-05-17 | 152.71 | ▼-0.13 | ▼-0.09% |
| 24-05-16 | 152.84 | ▼-2.17 | ▼-1.4% |
| 24-05-15 | 155.01 | ▲1.33 | ▲0.87% |
| 24-05-14 | 153.68 | ▲0.46 | ▲0.3% |
| 24-05-13 | 153.22 | ▼-1.00 | ▼-0.65% |
| 24-05-10 | 154.22 | ▼-0.45 | ▼-0.29% |
| 24-05-09 | 154.67 | ▲1.38 | ▲0.9% |
| 24-05-08 | 153.29 | ▲0.25 | ▲0.16% |
| 24-05-07 | 153.04 | ▲2.45 | ▲1.63% |
| 24-05-06 | 150.59 | ▲1.37 | ▲0.92% |
| 24-05-03 | 149.22 | ▲0.05 | ▲0.03% |
| 24-05-02 | 149.17 | ▲0.31 | ▲0.21% |
| 24-05-01 | 148.86 | ▼-3.81 | ▼-2.5% |
| 24-04-30 | 152.67 | ▼-1.65 | ▼-1.07% |
| 24-04-29 | 154.32 | ▼-1.57 | ▼-1.01% |
| 24-04-26 | 155.89 | ▲2.60 | ▲1.7% |
| 24-04-25 | 153.29 | ▲1.04 | ▲0.68% |
| 24-04-24 | 152.25 | ▼-3.14 | ▼-2.02% |
| 24-04-23 | 155.39 | ▲6.59 | ▲4.43% |
| 24-04-22 | 148.80 | ▲0.18 | ▲0.12% |
| 24-04-19 | 148.62 | ▲1.71 | ▲1.16% |
| 24-04-18 | 146.91 | ▼-0.19 | ▼-0.13% |
| 24-04-17 | 147.10 | ▲0.70 | ▲0.48% |
| 24-04-16 | 146.40 | ▼-1.79 | ▼-1.21% |