[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Frontline : ( FRO:US )
15.14USD ▼ -0.37 (-2.35%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 15.14 | ▼-0.37 | ▼-2.39% |
| 25-04-11 | 15.50 | ▲1.47 | ▲10.48% |
| 25-04-10 | 14.03 | ▼-0.32 | ▼-2.23% |
| 25-04-09 | 14.35 | ▲1.13 | ▲8.55% |
| 25-04-08 | 13.22 | ▼-1.07 | ▼-7.49% |
| 25-04-07 | 14.29 | ▲1.46 | ▲11.38% |
| 25-04-04 | 12.83 | ▼-1.51 | ▼-10.53% |
| 25-04-03 | 14.34 | ▼-0.61 | ▼-4.08% |
| 25-04-02 | 14.95 | ▼-0.08 | ▼-0.53% |
| 25-04-01 | 15.03 | ▲0.18 | ▲1.21% |
| 25-03-31 | 14.85 | ▼-0.12 | ▼-0.8% |
| 25-03-28 | 14.97 | ▲0.06 | ▲0.4% |
| 25-03-27 | 14.91 | ▼-0.84 | ▼-5.33% |
| 25-03-26 | 15.75 | ▼-0.34 | ▼-2.11% |
| 25-03-25 | 16.09 | ▼-0.20 | ▼-1.23% |
| 25-03-24 | 16.29 | ▲0.19 | ▲1.18% |
| 25-03-21 | 16.10 | ▼-0.78 | ▼-4.62% |
| 25-03-20 | 16.88 | ▲0.26 | ▲1.56% |
| 25-03-19 | 16.62 | ▲0.81 | ▲5.12% |
| 25-03-18 | 15.81 | ▼-0.10 | ▼-0.63% |
| 25-03-17 | 15.91 | ▲0.48 | ▲3.11% |
| 25-03-14 | 15.43 | ▼-0.20 | ▼-1.28% |
| 25-03-13 | 15.63 | ▲0.06 | ▲0.39% |
| 25-03-12 | 15.57 | ▼-0.02 | ▼-0.13% |
| 25-03-11 | 15.59 | ▲0.45 | ▲2.97% |
| 25-03-10 | 15.14 | ▼-1.44 | ▼-8.69% |
| 25-03-07 | 16.58 | ▲0.39 | ▲2.41% |
| 25-03-06 | 16.19 | ▲0.40 | ▲2.53% |
| 25-03-05 | 15.79 | ▼-0.81 | ▼-4.88% |
| 25-03-04 | 16.60 | ▲0.37 | ▲2.28% |
| 25-03-03 | 16.23 | ▲0.18 | ▲1.12% |
| 25-02-28 | 16.05 | ▲0.74 | ▲4.83% |
| 25-02-27 | 15.31 | ▼-0.66 | ▼-4.13% |
| 25-02-26 | 15.97 | ▲0.20 | ▲1.27% |
| 25-02-25 | 15.77 | ▼-0.58 | ▼-3.55% |
| 25-02-24 | 16.35 | ▼-0.41 | ▼-2.45% |
| 25-02-21 | 16.76 | -0.00 | -0% |
| 25-02-20 | 16.76 | ▼-0.67 | ▼-3.84% |
| 25-02-19 | 17.43 | ▼-0.21 | ▼-1.19% |
| 25-02-18 | 17.64 | ▼-0.03 | ▼-0.17% |
| 25-02-14 | 17.67 | ▲0.37 | ▲2.14% |
| 25-02-13 | 17.30 | ▼-0.40 | ▼-2.26% |
| 25-02-12 | 17.70 | ▲0.30 | ▲1.72% |
| 25-02-11 | 17.40 | ▼-0.37 | ▼-2.08% |
| 25-02-10 | 17.77 | ▼-0.07 | ▼-0.39% |
| 25-02-07 | 17.84 | ▼-0.10 | ▼-0.56% |
| 25-02-06 | 17.94 | ▼-0.55 | ▼-2.97% |
| 25-02-05 | 18.49 | ▼-0.38 | ▼-2.01% |
| 25-02-04 | 18.87 | ▲1.32 | ▲7.52% |
| 25-02-03 | 17.55 | ▲0.23 | ▲1.33% |
| 25-01-31 | 17.32 | ▼-0.16 | ▼-0.92% |
| 25-01-30 | 17.48 | ▲0.54 | ▲3.19% |
| 25-01-29 | 16.94 | ▲0.53 | ▲3.23% |
| 25-01-28 | 16.41 | ▲0.46 | ▲2.88% |
| 25-01-27 | 15.95 | ▼-0.05 | ▼-0.31% |
| 25-01-24 | 16.00 | ▼-0.85 | ▼-5.04% |
| 25-01-23 | 16.85 | ▲0.21 | ▲1.26% |
| 25-01-22 | 16.64 | ▲0.24 | ▲1.46% |
| 25-01-21 | 16.40 | ▼-0.96 | ▼-5.53% |
| 25-01-17 | 17.36 | ▼-0.13 | ▼-0.74% |
| 25-01-16 | 17.49 | ▼-1.21 | ▼-6.47% |
| 25-01-15 | 18.70 | ▲0.25 | ▲1.36% |
| 25-01-14 | 18.45 | ▲0.15 | ▲0.82% |
| 25-01-13 | 18.30 | ▲1.07 | ▲6.21% |
| 25-01-10 | 17.23 | ▲1.40 | ▲8.84% |
| 25-01-08 | 15.83 | ▼-0.07 | ▼-0.44% |
| 25-01-07 | 15.90 | ▲1.63 | ▲11.42% |
| 25-01-06 | 14.27 | ▲0.02 | ▲0.14% |
| 25-01-03 | 14.25 | ▼-0.44 | ▼-3% |
| 25-01-02 | 14.69 | ▲0.50 | ▲3.52% |
| 24-12-31 | 14.19 | ▲0.30 | ▲2.16% |
| 24-12-30 | 13.89 | ▼-0.11 | ▼-0.79% |
| 24-12-27 | 14.00 | ▼-0.08 | ▼-0.57% |
| 24-12-26 | 14.08 | ▼-0.27 | ▼-1.88% |
| 24-12-24 | 14.35 | ▲0.28 | ▲1.99% |
| 24-12-23 | 14.07 | ▲0.69 | ▲5.16% |
| 24-12-20 | 13.38 | ▲0.04 | ▲0.3% |
| 24-12-19 | 13.34 | ▼-0.44 | ▼-3.19% |
| 24-12-18 | 13.78 | ▼-0.05 | ▼-0.36% |
| 24-12-17 | 13.83 | ▲0.02 | ▲0.14% |
| 24-12-16 | 13.81 | ▼-0.40 | ▼-2.81% |
| 24-12-13 | 14.21 | ▲0.48 | ▲3.5% |
| 24-12-12 | 13.73 | ▼-0.49 | ▼-3.45% |
| 24-12-11 | 14.22 | ▼-0.61 | ▼-4.11% |
| 24-12-10 | 14.83 | ▼-0.39 | ▼-2.56% |
| 24-12-09 | 15.22 | ▼-0.07 | ▼-0.46% |
| 24-12-06 | 15.29 | ▼-0.47 | ▼-2.98% |
| 24-12-05 | 15.76 | ▼-0.41 | ▼-2.54% |
| 24-12-04 | 16.17 | ▼-0.92 | ▼-5.38% |
| 24-12-03 | 17.09 | ▲1.38 | ▲8.78% |
| 24-12-02 | 15.71 | ▼-0.47 | ▼-2.9% |
| 24-11-29 | 16.18 | ▼-0.60 | ▼-3.58% |
| 24-11-27 | 16.78 | ▼-1.29 | ▼-7.14% |
| 24-11-26 | 18.07 | ▼-0.96 | ▼-5.04% |
| 24-11-25 | 19.03 | ▼-0.52 | ▼-2.66% |
| 24-11-22 | 19.55 | ▲0.02 | ▲0.1% |
| 24-11-21 | 19.53 | ▼-0.73 | ▼-3.6% |
| 24-11-20 | 20.26 | ▼-0.24 | ▼-1.17% |
| 24-11-19 | 20.50 | ▲0.32 | ▲1.59% |
| 24-11-18 | 20.18 | ▲0.95 | ▲4.94% |
| 24-11-15 | 19.23 | ▼-0.55 | ▼-2.78% |
| 24-11-14 | 19.78 | ▲0.47 | ▲2.43% |
| 24-11-13 | 19.31 | ▲0.77 | ▲4.15% |
| 24-11-12 | 18.54 | ▼-0.35 | ▼-1.85% |
| 24-11-11 | 18.89 | ▼-0.11 | ▼-0.58% |
| 24-11-08 | 19.00 | ▼-0.36 | ▼-1.86% |
| 24-11-07 | 19.36 | ▲0.42 | ▲2.22% |
| 24-11-06 | 18.94 | ▼-0.03 | ▼-0.16% |
| 24-11-05 | 18.97 | ▼-0.16 | ▼-0.84% |
| 24-11-04 | 19.13 | ▼-0.26 | ▼-1.34% |
| 24-11-01 | 19.39 | ▼-0.10 | ▼-0.51% |
| 24-10-31 | 19.49 | ▲0.12 | ▲0.62% |
| 24-10-30 | 19.37 | ▼-0.38 | ▼-1.92% |
| 24-10-29 | 19.75 | ▼-0.01 | ▼-0.05% |
| 24-10-28 | 19.76 | ▼-0.47 | ▼-2.32% |
| 24-10-25 | 20.23 | ▲0.10 | ▲0.5% |
| 24-10-24 | 20.13 | ▲0.02 | ▲0.1% |
| 24-10-23 | 20.11 | ▼-1.13 | ▼-5.32% |
| 24-10-22 | 21.24 | ▼-0.64 | ▼-2.93% |
| 24-10-21 | 21.88 | ▼-0.23 | ▼-1.04% |
| 24-10-18 | 22.11 | ▲0.09 | ▲0.41% |
| 24-10-17 | 22.02 | ▲0.13 | ▲0.59% |
| 24-10-16 | 21.89 | ▼-0.03 | ▼-0.14% |
| 24-10-15 | 21.92 | ▼-1.28 | ▼-5.52% |
| 24-10-14 | 23.20 | ▼-1.06 | ▼-4.37% |
| 24-10-11 | 24.26 | ▼-0.18 | ▼-0.74% |
| 24-10-10 | 24.44 | ▲0.25 | ▲1.03% |
| 24-10-09 | 24.19 | ▼-0.84 | ▼-3.36% |
| 24-10-08 | 25.03 | ▼-0.65 | ▼-2.53% |
| 24-10-07 | 25.68 | ▲1.17 | ▲4.77% |
| 24-10-04 | 24.51 | ▼-0.26 | ▼-1.05% |
| 24-10-03 | 24.77 | ▲0.70 | ▲2.91% |
| 24-10-02 | 24.07 | ▲0.79 | ▲3.39% |
| 24-10-01 | 23.28 | ▲0.43 | ▲1.88% |
| 24-09-30 | 22.85 | ▲0.02 | ▲0.09% |
| 24-09-27 | 22.83 | ▼-0.03 | ▼-0.13% |
| 24-09-26 | 22.86 | ▲1.41 | ▲6.57% |
| 24-09-25 | 21.45 | ▼-1.24 | ▼-5.46% |
| 24-09-24 | 22.69 | ▲0.34 | ▲1.52% |
| 24-09-23 | 22.35 | ▲0.10 | ▲0.45% |
| 24-09-20 | 22.25 | ▼-1.69 | ▼-7.06% |
| 24-09-19 | 23.94 | ▲0.80 | ▲3.46% |
| 24-09-18 | 23.14 | ▼-0.09 | ▼-0.39% |
| 24-09-17 | 23.23 | ▲0.01 | ▲0.04% |
| 24-09-16 | 23.22 | ▲0.85 | ▲3.8% |
| 24-09-13 | 22.37 | ▼-0.45 | ▼-1.97% |
| 24-09-12 | 22.82 | ▲0.53 | ▲2.38% |
| 24-09-11 | 22.29 | ▲0.49 | ▲2.25% |
| 24-09-10 | 21.80 | ▼-0.43 | ▼-1.93% |
| 24-09-09 | 22.23 | ▲0.01 | ▲0.05% |
| 24-09-06 | 22.22 | ▼-0.05 | ▼-0.22% |
| 24-09-05 | 22.27 | ▲0.04 | ▲0.18% |
| 24-09-04 | 22.23 | ▼-0.77 | ▼-3.35% |
| 24-09-03 | 23.00 | ▼-1.14 | ▼-4.72% |
| 24-08-30 | 24.14 | ▲0.82 | ▲3.52% |
| 24-08-29 | 23.32 | ▼-0.02 | ▼-0.09% |
| 24-08-28 | 23.34 | ▼-0.53 | ▼-2.22% |
| 24-08-27 | 23.87 | ▼-0.29 | ▼-1.2% |
| 24-08-26 | 24.16 | ▲0.16 | ▲0.67% |
| 24-08-23 | 24.00 | ▲0.13 | ▲0.54% |
| 24-08-22 | 23.87 | ▼-0.63 | ▼-2.57% |
| 24-08-21 | 24.50 | ▲0.05 | ▲0.2% |
| 24-08-20 | 24.45 | ▼-0.68 | ▼-2.71% |
| 24-08-19 | 25.13 | ▼-0.03 | ▼-0.12% |
| 24-08-16 | 25.16 | ▲0.35 | ▲1.41% |
| 24-08-15 | 24.81 | ▲0.85 | ▲3.55% |
| 24-08-14 | 23.96 | ▲0.43 | ▲1.83% |
| 24-08-13 | 23.53 | ▼-0.14 | ▼-0.59% |
| 24-08-12 | 23.67 | ▲0.61 | ▲2.65% |
| 24-08-09 | 23.06 | ▼-0.05 | ▼-0.22% |
| 24-08-08 | 23.11 | ▲0.35 | ▲1.54% |
| 24-08-07 | 22.76 | ▼-0.04 | ▼-0.18% |
| 24-08-06 | 22.80 | ▲0.63 | ▲2.84% |
| 24-08-05 | 22.17 | ▼-1.13 | ▼-4.85% |
| 24-08-02 | 23.30 | ▼-0.89 | ▼-3.68% |
| 24-08-01 | 24.19 | ▼-0.42 | ▼-1.71% |
| 24-07-31 | 24.61 | ▲0.43 | ▲1.78% |
| 24-07-30 | 24.18 | ▲0.19 | ▲0.79% |
| 24-07-29 | 23.99 | ▲0.40 | ▲1.7% |
| 24-07-26 | 23.59 | ▼-0.26 | ▼-1.09% |
| 24-07-25 | 23.85 | ▼-0.67 | ▼-2.73% |
| 24-07-24 | 24.52 | ▼-0.73 | ▼-2.89% |
| 24-07-23 | 25.25 | ▼-0.30 | ▼-1.17% |
| 24-07-22 | 25.55 | ▲1.59 | ▲6.64% |
| 24-07-19 | 23.96 | ▲0.38 | ▲1.61% |
| 24-07-18 | 23.58 | ▲0.17 | ▲0.73% |
| 24-07-17 | 23.41 | ▼-0.39 | ▼-1.64% |
| 24-07-16 | 23.80 | ▲0.22 | ▲0.93% |
| 24-07-15 | 23.58 | ▲0.04 | ▲0.17% |
| 24-07-12 | 23.54 | ▲0.18 | ▲0.77% |
| 24-07-11 | 23.36 | ▲0.02 | ▲0.09% |
| 24-07-10 | 23.34 | ▼-0.16 | ▼-0.68% |
| 24-07-09 | 23.50 | ▼-0.30 | ▼-1.26% |
| 24-07-08 | 23.80 | ▼-0.56 | ▼-2.3% |
| 24-07-05 | 24.36 | ▼-0.84 | ▼-3.33% |
| 24-07-03 | 25.20 | ▼-0.11 | ▼-0.43% |
| 24-07-02 | 25.31 | ▲0.35 | ▲1.4% |
| 24-07-01 | 24.96 | ▼-0.80 | ▼-3.11% |
| 24-06-28 | 25.76 | ▼-0.51 | ▼-1.94% |
| 24-06-27 | 26.27 | ▲0.17 | ▲0.65% |
| 24-06-26 | 26.10 | ▲0.41 | ▲1.6% |
| 24-06-25 | 25.69 | ▼-0.35 | ▼-1.34% |
| 24-06-24 | 26.04 | ▲0.35 | ▲1.36% |
| 24-06-21 | 25.69 | ▲0.35 | ▲1.38% |
| 24-06-20 | 25.34 | ▲0.66 | ▲2.67% |
| 24-06-18 | 24.68 | ▲0.73 | ▲3.05% |
| 24-06-17 | 23.95 | ▼-0.09 | ▼-0.37% |
| 24-06-14 | 24.04 | ▼-1.72 | ▼-6.68% |
| 24-06-13 | 25.76 | ▼-0.71 | ▼-2.68% |
| 24-06-12 | 26.47 | ▲0.55 | ▲2.12% |
| 24-06-11 | 25.92 | ▼-0.82 | ▼-3.07% |
| 24-06-10 | 26.74 | ▲0.49 | ▲1.87% |
| 24-06-07 | 26.25 | ▼-0.58 | ▼-2.16% |
| 24-06-06 | 26.83 | ▼-0.62 | ▼-2.26% |
| 24-06-05 | 27.45 | ▲0.57 | ▲2.12% |
| 24-06-04 | 26.88 | ▼-1.07 | ▼-3.83% |
| 24-06-03 | 27.95 | ▼-0.37 | ▼-1.31% |
| 24-05-31 | 28.32 | ▲0.36 | ▲1.29% |
| 24-05-30 | 27.96 | ▼-0.76 | ▼-2.65% |
| 24-05-29 | 28.72 | ▼-0.49 | ▼-1.68% |
| 24-05-28 | 29.21 | ▲0.66 | ▲2.31% |
| 24-05-24 | 28.55 | ▲0.59 | ▲2.11% |
| 24-05-23 | 27.96 | ▼-0.04 | ▼-0.14% |
| 24-05-22 | 28.00 | ▼-0.91 | ▼-3.15% |
| 24-05-21 | 28.91 | ▲0.81 | ▲2.88% |
| 24-05-20 | 28.10 | ▲0.62 | ▲2.26% |
| 24-05-17 | 27.48 | ▲0.16 | ▲0.59% |
| 24-05-16 | 27.32 | ▲0.19 | ▲0.7% |
| 24-05-15 | 27.13 | ▲0.37 | ▲1.38% |
| 24-05-14 | 26.76 | ▲0.19 | ▲0.72% |
| 24-05-13 | 26.57 | ▲0.38 | ▲1.45% |
| 24-05-10 | 26.19 | ▲0.46 | ▲1.79% |
| 24-05-09 | 25.73 | ▲0.43 | ▲1.7% |
| 24-05-08 | 25.30 | ▲0.43 | ▲1.73% |
| 24-05-07 | 24.87 | ▲0.24 | ▲0.97% |
| 24-05-06 | 24.63 | ▼-0.11 | ▼-0.44% |
| 24-05-03 | 24.74 | ▲0.17 | ▲0.69% |
| 24-05-02 | 24.57 | ▲1.18 | ▲5.04% |
| 24-05-01 | 23.39 | ▼-0.10 | ▼-0.43% |
| 24-04-30 | 23.49 | ▼-0.21 | ▼-0.89% |
| 24-04-29 | 23.70 | ▼-0.10 | ▼-0.42% |
| 24-04-26 | 23.80 | ▲0.36 | ▲1.54% |
| 24-04-25 | 23.44 | ▲0.72 | ▲3.17% |
| 24-04-24 | 22.72 | ▼-0.69 | ▼-2.95% |
| 24-04-23 | 23.41 | ▲0.52 | ▲2.27% |
| 24-04-22 | 22.89 | ▼-0.21 | ▼-0.91% |
| 24-04-19 | 23.10 | ▲0.23 | ▲1.01% |
| 24-04-18 | 22.87 | ▼-1.17 | ▼-4.87% |
| 24-04-17 | 24.04 | ▼-0.31 | ▼-1.27% |
| 24-04-16 | 24.35 | ▲0.19 | ▲0.79% |