[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Fortinet : 포티넷 ( FTNT:US )
98.08USD ▲ 1.41 (1.46%)
2025-04-02
최근 1년 일별 시세
(2025-04-02 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-02 | 98.08 | ▲1.41 | ▲1.46% |
| 25-04-01 | 96.67 | ▲0.41 | ▲0.43% |
| 25-03-31 | 96.26 | ▼-0.34 | ▼-0.35% |
| 25-03-28 | 96.60 | ▼-2.94 | ▼-2.95% |
| 25-03-27 | 99.54 | ▼-1.47 | ▼-1.46% |
| 25-03-26 | 101.01 | ▼-1.08 | ▼-1.06% |
| 25-03-25 | 102.09 | ▲2.30 | ▲2.3% |
| 25-03-24 | 99.79 | ▲1.14 | ▲1.16% |
| 25-03-21 | 98.65 | ▲0.20 | ▲0.2% |
| 25-03-20 | 98.45 | ▲0.28 | ▲0.29% |
| 25-03-19 | 98.17 | ▲1.26 | ▲1.3% |
| 25-03-18 | 96.91 | ▲0.24 | ▲0.25% |
| 25-03-17 | 96.67 | ▲0.42 | ▲0.44% |
| 25-03-14 | 96.25 | ▲2.83 | ▲3.03% |
| 25-03-13 | 93.42 | ▼-4.51 | ▼-4.61% |
| 25-03-12 | 97.93 | ▼-0.35 | ▼-0.36% |
| 25-03-11 | 98.28 | ▲2.24 | ▲2.33% |
| 25-03-10 | 96.04 | ▼-5.24 | ▼-5.17% |
| 25-03-07 | 101.28 | ▼-0.44 | ▼-0.43% |
| 25-03-06 | 101.72 | ▼-5.08 | ▼-4.76% |
| 25-03-05 | 106.80 | ▲0.32 | ▲0.3% |
| 25-03-04 | 106.48 | ▼-0.06 | ▼-0.06% |
| 25-03-03 | 106.54 | ▼-1.47 | ▼-1.36% |
| 25-02-28 | 108.01 | ▲0.92 | ▲0.86% |
| 25-02-27 | 107.09 | ▼-1.93 | ▼-1.77% |
| 25-02-26 | 109.02 | ▲0.96 | ▲0.89% |
| 25-02-25 | 108.06 | ▼-0.63 | ▼-0.58% |
| 25-02-24 | 108.69 | ▼-1.33 | ▼-1.21% |
| 25-02-21 | 110.02 | ▼-4.19 | ▼-3.67% |
| 25-02-20 | 114.21 | ▼-0.36 | ▼-0.31% |
| 25-02-19 | 114.57 | ▲0.31 | ▲0.27% |
| 25-02-18 | 114.26 | ▲2.62 | ▲2.35% |
| 25-02-14 | 111.64 | ▲1.66 | ▲1.51% |
| 25-02-13 | 109.98 | ▲2.28 | ▲2.12% |
| 25-02-12 | 107.70 | ▼-0.63 | ▼-0.58% |
| 25-02-11 | 108.33 | ▼-1.22 | ▼-1.11% |
| 25-02-10 | 109.55 | ▲1.89 | ▲1.76% |
| 25-02-07 | 107.66 | ▲2.94 | ▲2.81% |
| 25-02-06 | 104.72 | ▼-0.35 | ▼-0.33% |
| 25-02-05 | 105.07 | ▲2.29 | ▲2.23% |
| 25-02-04 | 102.78 | ▲1.88 | ▲1.86% |
| 25-02-03 | 100.90 | ▲0.02 | ▲0.02% |
| 25-01-31 | 100.88 | ▼-0.05 | ▼-0.05% |
| 25-01-30 | 100.93 | ▲1.60 | ▲1.61% |
| 25-01-29 | 99.33 | ▼-0.50 | ▼-0.5% |
| 25-01-28 | 99.83 | ▲3.06 | ▲3.16% |
| 25-01-27 | 96.77 | ▼-0.13 | ▼-0.13% |
| 25-01-24 | 96.90 | ▼-0.55 | ▼-0.56% |
| 25-01-23 | 97.45 | ▼-0.79 | ▼-0.8% |
| 25-01-22 | 98.24 | ▲1.04 | ▲1.07% |
| 25-01-21 | 97.20 | ▲2.97 | ▲3.15% |
| 25-01-17 | 94.23 | ▲0.18 | ▲0.19% |
| 25-01-16 | 94.05 | ▲0.99 | ▲1.06% |
| 25-01-15 | 93.06 | ▲0.57 | ▲0.62% |
| 25-01-14 | 92.49 | ▼-1.34 | ▼-1.43% |
| 25-01-13 | 93.83 | ▼-0.73 | ▼-0.77% |
| 25-01-10 | 94.56 | ▼-1.48 | ▼-1.54% |
| 25-01-08 | 96.04 | ▲0.11 | ▲0.11% |
| 25-01-07 | 95.93 | ▼-2.01 | ▼-2.05% |
| 25-01-06 | 97.94 | ▲0.47 | ▲0.48% |
| 25-01-03 | 97.47 | ▲2.72 | ▲2.87% |
| 25-01-02 | 94.75 | ▲0.27 | ▲0.29% |
| 24-12-31 | 94.48 | ▼-0.65 | ▼-0.68% |
| 24-12-30 | 95.13 | ▼-0.95 | ▼-0.99% |
| 24-12-27 | 96.08 | ▼-1.21 | ▼-1.24% |
| 24-12-26 | 97.29 | ▼-0.52 | ▼-0.53% |
| 24-12-24 | 97.81 | ▲1.39 | ▲1.44% |
| 24-12-23 | 96.42 | ▼-0.77 | ▼-0.79% |
| 24-12-20 | 97.19 | ▲2.34 | ▲2.47% |
| 24-12-19 | 94.85 | ▲1.49 | ▲1.6% |
| 24-12-18 | 93.36 | ▼-4.26 | ▼-4.36% |
| 24-12-17 | 97.62 | ▼-0.54 | ▼-0.55% |
| 24-12-16 | 98.16 | ▲0.21 | ▲0.21% |
| 24-12-13 | 97.95 | ▼-0.65 | ▼-0.66% |
| 24-12-12 | 98.60 | ▲0.56 | ▲0.57% |
| 24-12-11 | 98.04 | ▲0.91 | ▲0.94% |
| 24-12-10 | 97.13 | ▲0.09 | ▲0.09% |
| 24-12-09 | 97.04 | ▼-2.17 | ▼-2.19% |
| 24-12-06 | 99.21 | ▲0.75 | ▲0.76% |
| 24-12-05 | 98.46 | ▲0.27 | ▲0.27% |
| 24-12-04 | 98.19 | ▲2.90 | ▲3.04% |
| 24-12-03 | 95.29 | ▼-0.03 | ▼-0.03% |
| 24-12-02 | 95.32 | ▲0.27 | ▲0.28% |
| 24-11-29 | 95.05 | ▲0.99 | ▲1.05% |
| 24-11-27 | 94.06 | ▼-2.38 | ▼-2.47% |
| 24-11-26 | 96.44 | ▲3.32 | ▲3.57% |
| 24-11-25 | 93.12 | ▲0.35 | ▲0.38% |
| 24-11-22 | 92.77 | ▼-1.25 | ▼-1.33% |
| 24-11-21 | 94.02 | ▲1.57 | ▲1.7% |
| 24-11-20 | 92.45 | ▲1.66 | ▲1.83% |
| 24-11-19 | 90.79 | ▼-1.09 | ▼-1.19% |
| 24-11-18 | 91.88 | ▼-2.32 | ▼-2.46% |
| 24-11-15 | 94.20 | ▼-0.26 | ▼-0.28% |
| 24-11-14 | 94.46 | ▼-3.42 | ▼-3.49% |
| 24-11-13 | 97.88 | ▼-1.27 | ▼-1.28% |
| 24-11-12 | 99.15 | ▲1.97 | ▲2.03% |
| 24-11-11 | 97.18 | ▲5.14 | ▲5.58% |
| 24-11-08 | 92.04 | ▲8.36 | ▲9.99% |
| 24-11-07 | 83.68 | ▲2.81 | ▲3.47% |
| 24-11-06 | 80.87 | ▲2.95 | ▲3.79% |
| 24-11-05 | 77.92 | ▼-0.92 | ▼-1.17% |
| 24-11-04 | 78.84 | ▲0.04 | ▲0.05% |
| 24-11-01 | 78.80 | ▲0.14 | ▲0.18% |
| 24-10-31 | 78.66 | ▼-0.08 | ▼-0.1% |
| 24-10-30 | 78.74 | ▼-0.63 | ▼-0.79% |
| 24-10-29 | 79.37 | ▼-1.39 | ▼-1.72% |
| 24-10-28 | 80.76 | ▲0.42 | ▲0.52% |
| 24-10-25 | 80.34 | ▼-0.28 | ▼-0.35% |
| 24-10-24 | 80.62 | ▲0.25 | ▲0.31% |
| 24-10-23 | 80.37 | ▼-2.07 | ▼-2.51% |
| 24-10-22 | 82.44 | ▲0.39 | ▲0.48% |
| 24-10-21 | 82.05 | ▲0.98 | ▲1.21% |
| 24-10-18 | 81.07 | ▲0.21 | ▲0.26% |
| 24-10-17 | 80.86 | ▼-1.26 | ▼-1.53% |
| 24-10-16 | 82.12 | ▼-0.52 | ▼-0.63% |
| 24-10-15 | 82.64 | ▼-0.19 | ▼-0.23% |
| 24-10-14 | 82.83 | ▼-0.04 | ▼-0.05% |
| 24-10-11 | 82.87 | ▲0.39 | ▲0.47% |
| 24-10-10 | 82.48 | ▲2.15 | ▲2.68% |
| 24-10-09 | 80.33 | ▲2.55 | ▲3.28% |
| 24-10-08 | 77.78 | ▲0.30 | ▲0.39% |
| 24-10-07 | 77.48 | ▼-0.53 | ▼-0.68% |
| 24-10-04 | 78.01 | ▲1.03 | ▲1.34% |
| 24-10-03 | 76.98 | ▼-0.61 | ▼-0.79% |
| 24-10-02 | 77.59 | ▲1.10 | ▲1.44% |
| 24-10-01 | 76.49 | ▼-1.06 | ▼-1.37% |
| 24-09-30 | 77.55 | ▲0.10 | ▲0.13% |
| 24-09-27 | 77.45 | ▲0.24 | ▲0.31% |
| 24-09-26 | 77.21 | ▲0.60 | ▲0.78% |
| 24-09-25 | 76.61 | ▼-0.85 | ▼-1.1% |
| 24-09-24 | 77.46 | ▲0.02 | ▲0.03% |
| 24-09-23 | 77.44 | ▲0.66 | ▲0.86% |
| 24-09-20 | 76.78 | ▲1.12 | ▲1.48% |
| 24-09-19 | 75.66 | ▲0.98 | ▲1.31% |
| 24-09-18 | 74.68 | ▼-0.93 | ▼-1.23% |
| 24-09-17 | 75.61 | ▼-0.73 | ▼-0.96% |
| 24-09-16 | 76.34 | ▲1.33 | ▲1.77% |
| 24-09-13 | 75.01 | ▲0.52 | ▲0.7% |
| 24-09-12 | 74.49 | ▼-2.15 | ▼-2.81% |
| 24-09-11 | 76.64 | ▲0.57 | ▲0.75% |
| 24-09-10 | 76.07 | ▲0.97 | ▲1.29% |
| 24-09-09 | 75.10 | ▼-0.06 | ▼-0.08% |
| 24-09-06 | 75.16 | ▼-0.64 | ▼-0.84% |
| 24-09-05 | 75.80 | ▼-1.07 | ▼-1.39% |
| 24-09-04 | 76.87 | ▼-0.26 | ▼-0.34% |
| 24-09-03 | 77.13 | ▲0.42 | ▲0.55% |
| 24-08-30 | 76.71 | ▲0.44 | ▲0.58% |
| 24-08-29 | 76.27 | ▲0.66 | ▲0.87% |
| 24-08-28 | 75.61 | ▼-0.36 | ▼-0.47% |
| 24-08-27 | 75.97 | ▲0.79 | ▲1.05% |
| 24-08-26 | 75.18 | ▲0.45 | ▲0.6% |
| 24-08-23 | 74.73 | ▲0.24 | ▲0.32% |
| 24-08-22 | 74.49 | ▼-0.93 | ▼-1.23% |
| 24-08-21 | 75.42 | ▼-0.15 | ▼-0.2% |
| 24-08-20 | 75.57 | ▲0.80 | ▲1.07% |
| 24-08-19 | 74.77 | ▲0.05 | ▲0.07% |
| 24-08-16 | 74.72 | ▲1.43 | ▲1.95% |
| 24-08-15 | 73.29 | ▲0.50 | ▲0.69% |
| 24-08-14 | 72.79 | ▲1.29 | ▲1.8% |
| 24-08-13 | 71.50 | ▲1.14 | ▲1.62% |
| 24-08-12 | 70.36 | ▲0.67 | ▲0.96% |
| 24-08-09 | 69.69 | ▲1.01 | ▲1.47% |
| 24-08-08 | 68.68 | ▼-1.25 | ▼-1.79% |
| 24-08-07 | 69.93 | ▲14.12 | ▲25.3% |
| 24-08-06 | 55.81 | ▲0.42 | ▲0.76% |
| 24-08-05 | 55.39 | ▼-1.12 | ▼-1.98% |
| 24-08-02 | 56.51 | ▼-0.69 | ▼-1.21% |
| 24-08-01 | 57.20 | ▼-0.84 | ▼-1.45% |
| 24-07-31 | 58.04 | ▲0.54 | ▲0.94% |
| 24-07-30 | 57.50 | ▲0.11 | ▲0.19% |
| 24-07-29 | 57.39 | ▲0.39 | ▲0.68% |
| 24-07-26 | 57.00 | ▼-0.31 | ▼-0.54% |
| 24-07-25 | 57.31 | ▲0.67 | ▲1.18% |
| 24-07-24 | 56.64 | ▼-1.30 | ▼-2.24% |
| 24-07-23 | 57.94 | ▼-0.51 | ▼-0.87% |
| 24-07-22 | 58.45 | ▼-0.03 | ▼-0.05% |
| 24-07-19 | 58.48 | ▲0.35 | ▲0.6% |
| 24-07-18 | 58.13 | ▼-0.98 | ▼-1.66% |
| 24-07-17 | 59.11 | ▼-0.36 | ▼-0.61% |
| 24-07-16 | 59.47 | ▼-0.43 | ▼-0.72% |
| 24-07-15 | 59.90 | ▲0.35 | ▲0.59% |
| 24-07-12 | 59.55 | ▲0.76 | ▲1.29% |
| 24-07-11 | 58.79 | ▼-0.78 | ▼-1.31% |
| 24-07-10 | 59.57 | ▼-0.71 | ▼-1.18% |
| 24-07-09 | 60.28 | ▲0.17 | ▲0.28% |
| 24-07-08 | 60.11 | ▼-0.98 | ▼-1.6% |
| 24-07-05 | 61.09 | ▲0.36 | ▲0.59% |
| 24-07-03 | 60.73 | ▼-0.22 | ▼-0.36% |
| 24-07-02 | 60.95 | ▲1.09 | ▲1.82% |
| 24-07-01 | 59.86 | ▼-0.46 | ▼-0.76% |
| 24-06-28 | 60.32 | ▲0.31 | ▲0.52% |
| 24-06-27 | 60.01 | ▲1.92 | ▲3.31% |
| 24-06-26 | 58.09 | ▼-0.63 | ▼-1.07% |
| 24-06-25 | 58.73 | ▲0.41 | ▲0.7% |
| 24-06-24 | 58.31 | ▼-0.27 | ▼-0.46% |
| 24-06-21 | 58.58 | ▲0.60 | ▲1.03% |
| 24-06-20 | 57.98 | ▼-1.15 | ▼-1.95% |
| 24-06-18 | 59.12 | ▼-1.79 | ▼-2.94% |
| 24-06-17 | 60.91 | ▲0.15 | ▲0.25% |
| 24-06-14 | 60.76 | ▲0.46 | ▲0.76% |
| 24-06-13 | 60.30 | ▼-0.36 | ▼-0.59% |
| 24-06-12 | 60.66 | ▲0.91 | ▲1.52% |
| 24-06-11 | 59.75 | ▼-0.35 | ▼-0.58% |
| 24-06-10 | 60.09 | ▲0.31 | ▲0.52% |
| 24-06-07 | 59.79 | ▲0.07 | ▲0.12% |
| 24-06-06 | 59.72 | ▲0.08 | ▲0.13% |
| 24-06-05 | 59.64 | ▲0.98 | ▲1.67% |
| 24-06-04 | 58.67 | ▼-0.05 | ▼-0.09% |
| 24-06-03 | 58.71 | ▼-0.58 | ▼-0.98% |
| 24-05-31 | 59.29 | ▲1.30 | ▲2.24% |
| 24-05-30 | 58.00 | ▼-1.73 | ▼-2.9% |
| 24-05-29 | 59.72 | ▲0.32 | ▲0.54% |
| 24-05-28 | 59.40 | ▼-1.99 | ▼-3.24% |
| 24-05-24 | 61.39 | ▲0.48 | ▲0.79% |
| 24-05-23 | 60.91 | ▼-0.59 | ▼-0.96% |
| 24-05-22 | 61.50 | ▲0.20 | ▲0.33% |
| 24-05-21 | 61.30 | ▼-0.99 | ▼-1.59% |
| 24-05-20 | 62.29 | ▲0.88 | ▲1.43% |
| 24-05-17 | 61.41 | ▲0.16 | ▲0.26% |
| 24-05-16 | 61.25 | ▲0.55 | ▲0.91% |
| 24-05-15 | 60.70 | ▲0.47 | ▲0.78% |
| 24-05-14 | 60.24 | ▲0.65 | ▲1.09% |
| 24-05-13 | 59.59 | ▲1.42 | ▲2.44% |
| 24-05-10 | 58.17 | ▲0.04 | ▲0.07% |
| 24-05-09 | 58.14 | ▼-1.54 | ▼-2.58% |
| 24-05-08 | 59.68 | ▲0.21 | ▲0.35% |
| 24-05-07 | 59.47 | ▲0.65 | ▲1.11% |
| 24-05-06 | 58.82 | ▼-0.08 | ▼-0.14% |
| 24-05-03 | 58.90 | ▼-4.78 | ▼-7.51% |
| 24-05-01 | 63.67 | ▲0.46 | ▲0.73% |
| 24-04-30 | 63.21 | ▼-1.06 | ▼-1.65% |
| 24-04-29 | 64.27 | ▲0.10 | ▲0.16% |
| 24-04-26 | 64.17 | ▲0.18 | ▲0.28% |
| 24-04-25 | 63.99 | ▼-1.50 | ▼-2.29% |
| 24-04-24 | 65.49 | ▲0.75 | ▲1.16% |
| 24-04-23 | 64.74 | ▲1.18 | ▲1.86% |
| 24-04-22 | 63.56 | ▲0.17 | ▲0.27% |
| 24-04-19 | 63.38 | ▼-0.72 | ▼-1.12% |
| 24-04-18 | 64.10 | ▼-0.68 | ▼-1.05% |
| 24-04-17 | 64.78 | ▲0.31 | ▲0.48% |
| 24-04-16 | 64.47 | ▼-0.30 | ▼-0.46% |
| 24-04-15 | 64.77 | ▼-1.66 | ▼-2.5% |
| 24-04-12 | 66.43 | ▼-1.83 | ▼-2.68% |
| 24-04-11 | 68.26 | ▲0.05 | ▲0.07% |
| 24-04-10 | 68.21 | ▼-0.01 | ▼-0.01% |
| 24-04-09 | 68.22 | ▼-0.17 | ▼-0.25% |
| 24-04-08 | 68.39 | ▼-2.52 | ▼-3.55% |
| 24-04-05 | 70.91 | ▲1.68 | ▲2.43% |
| 24-04-04 | 69.23 | ▼-2.09 | ▼-2.93% |