[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Twenty First Century Fox : ( FOX:US )
46.04USD ▲ 0.39 (0.85%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 46.04 | ▲0.39 | ▲0.85% |
| 25-04-11 | 45.65 | ▼-0.36 | ▼-0.78% |
| 25-04-10 | 46.01 | ▼-1.70 | ▼-3.56% |
| 25-04-09 | 47.71 | ▲3.90 | ▲8.9% |
| 25-04-08 | 43.81 | ▼-0.72 | ▼-1.62% |
| 25-04-07 | 44.53 | ▼-1.20 | ▼-2.62% |
| 25-04-04 | 45.73 | ▼-2.17 | ▼-4.53% |
| 25-04-03 | 47.90 | ▼-5.10 | ▼-9.62% |
| 25-04-02 | 53.00 | ▲1.23 | ▲2.38% |
| 25-04-01 | 51.77 | ▼-0.94 | ▼-1.78% |
| 25-03-31 | 52.71 | ▲2.19 | ▲4.33% |
| 25-03-28 | 50.52 | ▼-0.21 | ▼-0.41% |
| 25-03-27 | 50.73 | ▼-0.43 | ▼-0.84% |
| 25-03-26 | 51.16 | ▲0.30 | ▲0.59% |
| 25-03-25 | 50.86 | ▲1.15 | ▲2.31% |
| 25-03-24 | 49.71 | ▲0.01 | ▲0.02% |
| 25-03-21 | 49.70 | ▲0.30 | ▲0.61% |
| 25-03-20 | 49.40 | ▲0.32 | ▲0.65% |
| 25-03-19 | 49.08 | ▲0.63 | ▲1.3% |
| 25-03-18 | 48.45 | ▼-0.22 | ▼-0.45% |
| 25-03-17 | 48.67 | ▲0.20 | ▲0.41% |
| 25-03-14 | 48.47 | ▲1.35 | ▲2.87% |
| 25-03-13 | 47.12 | ▼-1.30 | ▼-2.68% |
| 25-03-12 | 48.42 | ▼-0.57 | ▼-1.16% |
| 25-03-11 | 48.99 | ▼-1.01 | ▼-2.02% |
| 25-03-10 | 50.00 | ▼-1.60 | ▼-3.1% |
| 25-03-07 | 51.60 | ▲0.10 | ▲0.19% |
| 25-03-06 | 51.50 | ▼-1.07 | ▼-2.04% |
| 25-03-05 | 52.57 | ▼-0.04 | ▼-0.08% |
| 25-03-04 | 52.61 | ▼-0.84 | ▼-1.57% |
| 25-03-03 | 53.45 | ▼-0.62 | ▼-1.15% |
| 25-02-28 | 54.07 | ▲1.17 | ▲2.21% |
| 25-02-27 | 52.90 | ▼-0.41 | ▼-0.77% |
| 25-02-26 | 53.31 | ▲0.03 | ▲0.06% |
| 25-02-25 | 53.28 | ▼-0.95 | ▼-1.75% |
| 25-02-24 | 54.23 | ▲1.22 | ▲2.3% |
| 25-02-21 | 53.01 | ▼-0.36 | ▼-0.67% |
| 25-02-20 | 53.37 | ▼-0.24 | ▼-0.45% |
| 25-02-19 | 53.61 | ▲0.86 | ▲1.63% |
| 25-02-18 | 52.75 | ▲0.36 | ▲0.69% |
| 25-02-14 | 52.39 | ▲0.22 | ▲0.42% |
| 25-02-13 | 52.17 | ▲0.72 | ▲1.4% |
| 25-02-12 | 51.45 | ▲0.90 | ▲1.78% |
| 25-02-11 | 50.55 | ▲0.20 | ▲0.4% |
| 25-02-10 | 50.35 | ▲0.25 | ▲0.5% |
| 25-02-07 | 50.10 | ▼-0.36 | ▼-0.71% |
| 25-02-06 | 50.46 | ▼-0.81 | ▼-1.58% |
| 25-02-05 | 51.27 | ▼-0.28 | ▼-0.54% |
| 25-02-04 | 51.55 | ▲2.36 | ▲4.8% |
| 25-02-03 | 49.19 | ▲0.59 | ▲1.21% |
| 25-01-31 | 48.60 | ▲0.23 | ▲0.48% |
| 25-01-30 | 48.37 | ▲0.52 | ▲1.09% |
| 25-01-29 | 47.85 | ▲0.27 | ▲0.57% |
| 25-01-28 | 47.58 | ▼-0.12 | ▼-0.25% |
| 25-01-27 | 47.70 | ▲1.15 | ▲2.47% |
| 25-01-24 | 46.55 | ▲0.52 | ▲1.13% |
| 25-01-23 | 46.03 | ▲0.25 | ▲0.55% |
| 25-01-22 | 45.78 | ▲0.14 | ▲0.31% |
| 25-01-21 | 45.64 | ▼-0.02 | ▼-0.04% |
| 25-01-17 | 45.66 | ▼-0.28 | ▼-0.61% |
| 25-01-16 | 45.94 | ▼-0.24 | ▼-0.52% |
| 25-01-15 | 46.18 | ▼-0.36 | ▼-0.77% |
| 25-01-14 | 46.54 | ▲0.60 | ▲1.31% |
| 25-01-13 | 45.94 | ▲0.08 | ▲0.17% |
| 25-01-10 | 45.86 | ▼-0.75 | ▼-1.61% |
| 25-01-08 | 46.61 | ▼-0.20 | ▼-0.43% |
| 25-01-07 | 46.81 | ▼-0.26 | ▼-0.55% |
| 25-01-06 | 47.07 | ▲0.35 | ▲0.75% |
| 25-01-03 | 46.72 | ▲0.48 | ▲1.04% |
| 25-01-02 | 46.24 | ▲0.50 | ▲1.09% |
| 24-12-31 | 45.74 | ▼-0.34 | ▼-0.74% |
| 24-12-30 | 46.08 | ▼-0.55 | ▼-1.18% |
| 24-12-27 | 46.63 | ▼-0.29 | ▼-0.62% |
| 24-12-26 | 46.92 | ▼-0.23 | ▼-0.49% |
| 24-12-24 | 47.15 | ▲0.54 | ▲1.16% |
| 24-12-23 | 46.61 | ▼-0.04 | ▼-0.09% |
| 24-12-20 | 46.65 | ▲0.68 | ▲1.48% |
| 24-12-19 | 45.97 | ▼-0.56 | ▼-1.2% |
| 24-12-18 | 46.53 | ▲0.06 | ▲0.13% |
| 24-12-17 | 46.47 | ▲1.82 | ▲4.08% |
| 24-12-16 | 44.65 | ▼-0.07 | ▼-0.16% |
| 24-12-13 | 44.72 | ▼-0.24 | ▼-0.53% |
| 24-12-12 | 44.96 | ▲1.20 | ▲2.74% |
| 24-12-11 | 43.76 | ▼-0.17 | ▼-0.39% |
| 24-12-10 | 43.93 | ▲0.18 | ▲0.41% |
| 24-12-09 | 43.75 | ▼-0.89 | ▼-1.99% |
| 24-12-06 | 44.64 | ▲0.39 | ▲0.88% |
| 24-12-05 | 44.25 | ▲0.23 | ▲0.52% |
| 24-12-04 | 44.02 | ▼-0.03 | ▼-0.07% |
| 24-12-03 | 44.05 | ▼-0.36 | ▼-0.81% |
| 24-12-02 | 44.41 | ▼-0.32 | ▼-0.72% |
| 24-11-29 | 44.73 | ▲0.37 | ▲0.83% |
| 24-11-27 | 44.36 | ▲0.55 | ▲1.26% |
| 24-11-26 | 43.81 | ▲0.10 | ▲0.23% |
| 24-11-25 | 43.71 | ▼-0.66 | ▼-1.49% |
| 24-11-22 | 44.37 | ▲0.25 | ▲0.57% |
| 24-11-21 | 44.12 | ▲0.75 | ▲1.73% |
| 24-11-20 | 43.37 | ▲0.16 | ▲0.37% |
| 24-11-19 | 43.21 | ▲0.46 | ▲1.08% |
| 24-11-18 | 42.75 | ▼-0.12 | ▼-0.28% |
| 24-11-15 | 42.87 | ▼-1.35 | ▼-3.05% |
| 24-11-14 | 44.22 | ▲0.76 | ▲1.75% |
| 24-11-13 | 43.46 | ▼-0.19 | ▼-0.44% |
| 24-11-12 | 43.65 | ▲1.15 | ▲2.71% |
| 24-11-11 | 42.50 | ▲0.94 | ▲2.26% |
| 24-11-08 | 41.56 | ▼-0.01 | ▼-0.02% |
| 24-11-07 | 41.57 | ▼-0.81 | ▼-1.91% |
| 24-11-06 | 42.38 | ▲1.72 | ▲4.23% |
| 24-11-05 | 40.66 | ▲0.70 | ▲1.75% |
| 24-11-04 | 39.96 | ▲1.07 | ▲2.75% |
| 24-11-01 | 38.89 | ▼-0.07 | ▼-0.18% |
| 24-10-31 | 38.96 | ▲0.01 | ▲0.03% |
| 24-10-30 | 38.95 | ▲0.18 | ▲0.46% |
| 24-10-29 | 38.77 | ▲0.09 | ▲0.23% |
| 24-10-28 | 38.68 | ▲0.33 | ▲0.86% |
| 24-10-25 | 38.35 | ▲0.01 | ▲0.03% |
| 24-10-24 | 38.34 | ▼-0.07 | ▼-0.18% |
| 24-10-23 | 38.41 | ▼-0.29 | ▼-0.75% |
| 24-10-22 | 38.70 | ▲0.18 | ▲0.47% |
| 24-10-21 | 38.52 | ▼-0.45 | ▼-1.15% |
| 24-10-18 | 38.97 | ▼-0.10 | ▼-0.26% |
| 24-10-17 | 39.07 | ▲0.32 | ▲0.83% |
| 24-10-16 | 38.75 | ▲0.29 | ▲0.75% |
| 24-10-15 | 38.46 | ▲0.25 | ▲0.65% |
| 24-10-14 | 38.21 | ▲0.21 | ▲0.55% |
| 24-10-11 | 38.00 | ▼-0.05 | ▼-0.13% |
| 24-10-10 | 38.05 | ▼-0.44 | ▼-1.14% |
| 24-10-09 | 38.49 | ▼-0.03 | ▼-0.08% |
| 24-10-08 | 38.52 | ▲0.18 | ▲0.47% |
| 24-10-07 | 38.34 | ▼-0.20 | ▼-0.52% |
| 24-10-04 | 38.54 | ▲0.05 | ▲0.13% |
| 24-10-03 | 38.49 | ▼-0.18 | ▼-0.47% |
| 24-10-02 | 38.67 | ▼-0.33 | ▼-0.85% |
| 24-10-01 | 39.00 | ▲0.20 | ▲0.52% |
| 24-09-30 | 38.80 | ▼-0.04 | ▼-0.1% |
| 24-09-27 | 38.84 | ▲0.17 | ▲0.44% |
| 24-09-26 | 38.67 | ▲0.23 | ▲0.6% |
| 24-09-25 | 38.44 | ▼-0.42 | ▼-1.08% |
| 24-09-24 | 38.86 | ▲1.04 | ▲2.75% |
| 24-09-23 | 37.82 | ▲0.54 | ▲1.45% |
| 24-09-20 | 37.28 | ▼-0.25 | ▼-0.67% |
| 24-09-19 | 37.53 | ▼-0.03 | ▼-0.08% |
| 24-09-18 | 37.56 | ▲0.12 | ▲0.32% |
| 24-09-17 | 37.44 | ▲0.67 | ▲1.82% |
| 24-09-16 | 36.77 | ▼-0.01 | ▼-0.03% |
| 24-09-13 | 36.78 | ▲0.74 | ▲2.05% |
| 24-09-12 | 36.04 | ▼-0.39 | ▼-1.07% |
| 24-09-11 | 36.43 | ▼-0.42 | ▼-1.14% |
| 24-09-10 | 36.85 | ▼-0.24 | ▼-0.65% |
| 24-09-09 | 37.09 | ▼-0.27 | ▼-0.72% |
| 24-09-06 | 37.36 | ▼-0.01 | ▼-0.03% |
| 24-09-05 | 37.37 | ▼-0.82 | ▼-2.15% |
| 24-09-04 | 38.19 | ▲0.16 | ▲0.42% |
| 24-09-03 | 38.03 | ▼-0.40 | ▼-1.04% |
| 24-08-30 | 38.43 | ▲0.20 | ▲0.52% |
| 24-08-29 | 38.23 | ▼-0.04 | ▼-0.1% |
| 24-08-28 | 38.27 | ▲0.16 | ▲0.42% |
| 24-08-27 | 38.11 | ▼-0.09 | ▼-0.24% |
| 24-08-26 | 38.20 | ▲0.06 | ▲0.16% |
| 24-08-23 | 38.14 | ▲0.21 | ▲0.55% |
| 24-08-22 | 37.93 | ▲0.36 | ▲0.96% |
| 24-08-21 | 37.57 | ▲0.42 | ▲1.13% |
| 24-08-20 | 37.15 | ▲0.27 | ▲0.73% |
| 24-08-19 | 36.88 | ▲0.12 | ▲0.33% |
| 24-08-16 | 36.76 | ▲0.46 | ▲1.27% |
| 24-08-15 | 36.30 | ▼-0.03 | ▼-0.08% |
| 24-08-14 | 36.33 | ▲0.07 | ▲0.19% |
| 24-08-13 | 36.26 | ▲0.01 | ▲0.03% |
| 24-08-12 | 36.25 | ▼-0.35 | ▼-0.96% |
| 24-08-09 | 36.60 | ▼-0.09 | ▼-0.25% |
| 24-08-08 | 36.69 | ▲0.13 | ▲0.36% |
| 24-08-07 | 36.56 | ▲0.37 | ▲1.02% |
| 24-08-06 | 36.19 | ▲2.15 | ▲6.32% |
| 24-08-05 | 34.04 | ▼-0.84 | ▼-2.41% |
| 24-08-02 | 34.88 | ▼-0.32 | ▼-0.91% |
| 24-08-01 | 35.20 | ▼-0.23 | ▼-0.65% |
| 24-07-31 | 35.43 | ▼-0.37 | ▼-1.03% |
| 24-07-30 | 35.80 | ▲0.61 | ▲1.73% |
| 24-07-29 | 35.19 | ▲0.27 | ▲0.77% |
| 24-07-26 | 34.92 | ▲0.46 | ▲1.33% |
| 24-07-25 | 34.46 | ▼-0.01 | ▼-0.03% |
| 24-07-24 | 34.47 | ▼-0.08 | ▼-0.23% |
| 24-07-23 | 34.55 | ▲0.12 | ▲0.35% |
| 24-07-22 | 34.43 | ▲0.10 | ▲0.29% |
| 24-07-19 | 34.33 | ▼-0.28 | ▼-0.81% |
| 24-07-18 | 34.61 | ▼-0.24 | ▼-0.69% |
| 24-07-17 | 34.85 | ▲0.63 | ▲1.84% |
| 24-07-16 | 34.22 | ▲0.67 | ▲2% |
| 24-07-15 | 33.55 | ▲0.20 | ▲0.6% |
| 24-07-12 | 33.35 | ▲0.10 | ▲0.3% |
| 24-07-11 | 33.25 | ▲0.32 | ▲0.97% |
| 24-07-10 | 32.93 | ▲0.17 | ▲0.52% |
| 24-07-09 | 32.76 | ▲0.62 | ▲1.93% |
| 24-07-08 | 32.14 | ▼-0.02 | ▼-0.06% |
| 24-07-05 | 32.16 | ▼-0.28 | ▼-0.86% |
| 24-07-03 | 32.44 | ▲0.16 | ▲0.5% |
| 24-07-02 | 32.28 | ▲0.49 | ▲1.54% |
| 24-07-01 | 31.78 | ▼-0.24 | ▼-0.75% |
| 24-06-28 | 32.03 | ▲0.29 | ▲0.91% |
| 24-06-27 | 31.73 | ▼-0.37 | ▼-1.15% |
| 24-06-26 | 32.11 | ▼-0.12 | ▼-0.37% |
| 24-06-25 | 32.22 | ▲0.18 | ▲0.56% |
| 24-06-24 | 32.04 | ▲0.01 | ▲0.03% |
| 24-06-21 | 32.03 | ▲0.15 | ▲0.47% |
| 24-06-20 | 31.89 | ▲0.69 | ▲2.21% |
| 24-06-18 | 31.20 | ▲0.19 | ▲0.61% |
| 24-06-17 | 31.01 | ▲0.06 | ▲0.19% |
| 24-06-14 | 30.94 | ▼-0.06 | ▼-0.19% |
| 24-06-13 | 31.01 | ▼-0.11 | ▼-0.35% |
| 24-06-12 | 31.12 | ▲0.02 | ▲0.06% |
| 24-06-11 | 31.10 | ▼-0.30 | ▼-0.96% |
| 24-06-10 | 31.39 | ▼-0.43 | ▼-1.35% |
| 24-06-07 | 31.82 | ▼-0.16 | ▼-0.5% |
| 24-06-06 | 31.98 | ▼-0.29 | ▼-0.9% |
| 24-06-05 | 32.28 | ▲0.10 | ▲0.31% |
| 24-06-04 | 32.18 | ▼-0.09 | ▼-0.28% |
| 24-06-03 | 32.26 | ▲0.35 | ▲1.1% |
| 24-05-31 | 31.91 | ▲0.24 | ▲0.76% |
| 24-05-30 | 31.67 | ▲0.43 | ▲1.38% |
| 24-05-29 | 31.24 | ▲0.18 | ▲0.58% |
| 24-05-28 | 31.06 | ▼-0.05 | ▼-0.16% |
| 24-05-24 | 31.11 | ▲0.47 | ▲1.53% |
| 24-05-23 | 30.64 | ▲0.09 | ▲0.29% |
| 24-05-22 | 30.56 | ▲0.13 | ▲0.43% |
| 24-05-21 | 30.43 | ▼-0.15 | ▼-0.49% |
| 24-05-20 | 30.57 | ▲0.06 | ▲0.2% |
| 24-05-17 | 30.51 | ▲0.22 | ▲0.73% |
| 24-05-16 | 30.29 | ▼-0.34 | ▼-1.11% |
| 24-05-15 | 30.63 | ▼-0.34 | ▼-1.1% |
| 24-05-14 | 30.97 | ▲0.20 | ▲0.65% |
| 24-05-13 | 30.77 | ▼-0.16 | ▼-0.52% |
| 24-05-10 | 30.94 | ▲0.11 | ▲0.36% |
| 24-05-09 | 30.82 | ▲0.29 | ▲0.95% |
| 24-05-08 | 30.54 | ▲0.71 | ▲2.38% |
| 24-05-07 | 29.83 | ▼-0.18 | ▼-0.6% |
| 24-05-06 | 30.01 | ▲0.40 | ▲1.35% |
| 24-05-03 | 29.61 | ▲0.75 | ▲2.6% |
| 24-05-01 | 28.86 | ▲0.16 | ▲0.56% |
| 24-04-30 | 28.70 | ▼-0.45 | ▼-1.54% |
| 24-04-29 | 29.14 | ▲0.30 | ▲1.04% |
| 24-04-26 | 28.84 | ▼-0.40 | ▼-1.37% |
| 24-04-25 | 29.24 | ▼-0.09 | ▼-0.31% |
| 24-04-24 | 29.33 | ▲0.15 | ▲0.51% |
| 24-04-23 | 29.19 | ▲0.22 | ▲0.76% |
| 24-04-22 | 28.96 | ▲0.07 | ▲0.24% |
| 24-04-19 | 28.89 | ▲0.59 | ▲2.08% |
| 24-04-18 | 28.30 | ▲0.30 | ▲1.07% |
| 24-04-17 | 28.00 | ▲0.04 | ▲0.14% |
| 24-04-16 | 27.97 | ▲0.04 | ▲0.14% |