[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
General Dynamics : ( GD:US )
278.84USD ▲ 2.16 (0.78%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 278.84 | ▲2.16 | ▲0.78% |
| 25-04-11 | 276.68 | ▲4.55 | ▲1.67% |
| 25-04-10 | 272.13 | ▲0.39 | ▲0.14% |
| 25-04-09 | 271.74 | ▲17.67 | ▲6.95% |
| 25-04-08 | 254.07 | ▲4.11 | ▲1.64% |
| 25-04-04 | 249.96 | ▼-19.51 | ▼-7.24% |
| 25-04-03 | 269.47 | ▼-6.69 | ▼-2.42% |
| 25-04-02 | 276.17 | ▲2.24 | ▲0.82% |
| 25-04-01 | 273.93 | ▲1.16 | ▲0.43% |
| 25-03-31 | 272.77 | ▲3.76 | ▲1.4% |
| 25-03-28 | 269.01 | ▼-0.61 | ▼-0.23% |
| 25-03-27 | 269.62 | ▼-0.06 | ▼-0.02% |
| 25-03-26 | 269.68 | ▲2.12 | ▲0.79% |
| 25-03-25 | 267.57 | ▲1.65 | ▲0.62% |
| 25-03-24 | 265.91 | ▲2.52 | ▲0.96% |
| 25-03-21 | 263.39 | ▼-2.14 | ▼-0.81% |
| 25-03-20 | 265.53 | ▼-2.63 | ▼-0.98% |
| 25-03-19 | 268.16 | ▲0.68 | ▲0.25% |
| 25-03-18 | 267.48 | ▲2.16 | ▲0.81% |
| 25-03-17 | 265.32 | ▲3.13 | ▲1.19% |
| 25-03-14 | 262.20 | ▲1.32 | ▲0.51% |
| 25-03-13 | 260.88 | ▲0.79 | ▲0.3% |
| 25-03-12 | 260.09 | ▼-4.17 | ▼-1.58% |
| 25-03-11 | 264.26 | ▼-7.62 | ▼-2.8% |
| 25-03-10 | 271.88 | ▼-0.02 | ▼-0.01% |
| 25-03-07 | 271.90 | ▲7.23 | ▲2.73% |
| 25-03-06 | 264.67 | ▲1.74 | ▲0.66% |
| 25-03-05 | 262.93 | ▲12.29 | ▲4.9% |
| 25-03-04 | 250.64 | ▼-3.24 | ▼-1.28% |
| 25-03-03 | 253.88 | ▲0.97 | ▲0.38% |
| 25-02-28 | 252.91 | ▲1.37 | ▲0.54% |
| 25-02-27 | 251.54 | ▲2.61 | ▲1.05% |
| 25-02-26 | 248.93 | ▼-0.94 | ▼-0.38% |
| 25-02-25 | 249.88 | ▲6.87 | ▲2.83% |
| 25-02-21 | 243.01 | ▼-3.31 | ▼-1.34% |
| 25-02-20 | 246.32 | ▲2.35 | ▲0.96% |
| 25-02-19 | 243.98 | ▲1.59 | ▲0.66% |
| 25-02-18 | 242.39 | ▲0.40 | ▲0.17% |
| 25-02-14 | 241.99 | ▼-4.20 | ▼-1.71% |
| 25-02-13 | 246.19 | ▼-5.07 | ▼-2.02% |
| 25-02-12 | 251.26 | ▼-5.59 | ▼-2.18% |
| 25-02-11 | 256.85 | ▲0.75 | ▲0.29% |
| 25-02-10 | 256.10 | ▲1.39 | ▲0.55% |
| 25-02-07 | 254.72 | ▼-0.73 | ▼-0.29% |
| 25-02-06 | 255.45 | ▼-2.90 | ▼-1.12% |
| 25-02-05 | 258.35 | ▲0.85 | ▲0.33% |
| 25-02-04 | 257.51 | ▲0.67 | ▲0.26% |
| 25-02-03 | 256.84 | ▼-0.41 | ▼-0.16% |
| 25-01-31 | 257.25 | ▲0.59 | ▲0.23% |
| 25-01-30 | 256.66 | ▲5.18 | ▲2.06% |
| 25-01-29 | 251.48 | ▼-10.85 | ▼-4.14% |
| 25-01-28 | 262.33 | ▼-7.07 | ▼-2.62% |
| 25-01-27 | 269.40 | ▲3.21 | ▲1.21% |
| 25-01-24 | 266.19 | ▼-1.82 | ▼-0.68% |
| 25-01-23 | 268.01 | ▼-0.74 | ▼-0.28% |
| 25-01-22 | 268.75 | ▼-2.54 | ▼-0.94% |
| 25-01-21 | 271.29 | ▲4.52 | ▲1.69% |
| 25-01-17 | 266.77 | ▼-2.26 | ▼-0.84% |
| 25-01-16 | 269.03 | ▲3.25 | ▲1.22% |
| 25-01-15 | 265.78 | ▲0.96 | ▲0.36% |
| 25-01-14 | 264.82 | ▲1.16 | ▲0.44% |
| 25-01-13 | 263.66 | ▲4.28 | ▲1.65% |
| 25-01-10 | 259.38 | ▼-1.97 | ▼-0.75% |
| 25-01-08 | 261.35 | ▲1.87 | ▲0.72% |
| 25-01-07 | 259.48 | ▲1.56 | ▲0.6% |
| 25-01-06 | 257.92 | ▼-4.89 | ▼-1.86% |
| 25-01-03 | 262.81 | ▲1.84 | ▲0.71% |
| 25-01-02 | 260.97 | ▼-2.39 | ▼-0.91% |
| 24-12-31 | 263.36 | ▼-0.44 | ▼-0.17% |
| 24-12-30 | 263.80 | ▼-2.35 | ▼-0.88% |
| 24-12-27 | 266.15 | ▼-0.68 | ▼-0.25% |
| 24-12-26 | 266.83 | ▲0.93 | ▲0.35% |
| 24-12-24 | 265.90 | ▲0.72 | ▲0.27% |
| 24-12-23 | 265.18 | ▲1.37 | ▲0.52% |
| 24-12-20 | 263.81 | ▲3.34 | ▲1.28% |
| 24-12-19 | 260.47 | ▼-2.61 | ▼-0.99% |
| 24-12-18 | 263.08 | ▼-2.26 | ▼-0.85% |
| 24-12-17 | 265.34 | ▼-0.27 | ▼-0.1% |
| 24-12-16 | 265.61 | ▲2.61 | ▲0.99% |
| 24-12-13 | 263.00 | ▲0.11 | ▲0.04% |
| 24-12-12 | 262.89 | ▼-2.23 | ▼-0.84% |
| 24-12-11 | 265.12 | ▼-5.26 | ▼-1.95% |
| 24-12-10 | 270.38 | ▲0.36 | ▲0.13% |
| 24-12-09 | 270.02 | ▼-1.67 | ▼-0.61% |
| 24-12-06 | 271.69 | ▼-3.64 | ▼-1.32% |
| 24-12-05 | 275.33 | ▼-2.06 | ▼-0.74% |
| 24-12-04 | 277.39 | ▲0.25 | ▲0.09% |
| 24-12-03 | 277.14 | ▲1.08 | ▲0.39% |
| 24-12-02 | 276.06 | ▼-7.95 | ▼-2.8% |
| 24-11-29 | 284.01 | ▲1.59 | ▲0.56% |
| 24-11-27 | 282.42 | ▲0.34 | ▲0.12% |
| 24-11-26 | 282.08 | ▲0.79 | ▲0.28% |
| 24-11-25 | 281.29 | ▼-0.47 | ▼-0.17% |
| 24-11-22 | 281.76 | ▲2.25 | ▲0.8% |
| 24-11-21 | 279.51 | ▼-0.27 | ▼-0.1% |
| 24-11-20 | 279.78 | ▼-1.48 | ▼-0.53% |
| 24-11-19 | 281.26 | ▼-4.97 | ▼-1.74% |
| 24-11-18 | 286.22 | ▼-1.43 | ▼-0.5% |
| 24-11-15 | 287.65 | ▼-4.72 | ▼-1.61% |
| 24-11-14 | 292.37 | ▼-21.76 | ▼-6.93% |
| 24-11-13 | 314.13 | ▲2.05 | ▲0.66% |
| 24-11-12 | 312.08 | ▲2.68 | ▲0.87% |
| 24-11-08 | 309.41 | ▲3.52 | ▲1.15% |
| 24-11-07 | 305.88 | ▼-2.55 | ▼-0.83% |
| 24-11-06 | 308.43 | ▲11.68 | ▲3.94% |
| 24-11-05 | 296.75 | ▲3.47 | ▲1.18% |
| 24-11-04 | 293.28 | ▲0.33 | ▲0.11% |
| 24-11-01 | 292.95 | ▲1.02 | ▲0.35% |
| 24-10-31 | 291.93 | ▼-9.56 | ▼-3.17% |
| 24-10-30 | 301.49 | ▼-0.36 | ▼-0.12% |
| 24-10-29 | 301.85 | ▼-2.10 | ▼-0.69% |
| 24-10-28 | 303.95 | ▲1.49 | ▲0.49% |
| 24-10-25 | 302.46 | ▲0.94 | ▲0.31% |
| 24-10-24 | 301.52 | ▼-2.85 | ▼-0.94% |
| 24-10-23 | 304.37 | ▼-2.32 | ▼-0.76% |
| 24-10-22 | 306.69 | ▼-1.33 | ▼-0.43% |
| 24-10-21 | 308.02 | ▼-0.58 | ▼-0.19% |
| 24-10-18 | 308.60 | ▲0.51 | ▲0.17% |
| 24-10-17 | 308.09 | ▲3.37 | ▲1.11% |
| 24-10-16 | 304.72 | ▲4.80 | ▲1.6% |
| 24-10-15 | 299.92 | ▲0.44 | ▲0.15% |
| 24-10-11 | 299.48 | ▲3.32 | ▲1.12% |
| 24-10-10 | 296.16 | ▼-2.68 | ▼-0.9% |
| 24-10-09 | 298.84 | ▲1.62 | ▲0.55% |
| 24-10-08 | 297.22 | ▲0.01 | ▲0% |
| 24-10-07 | 297.22 | ▼-3.40 | ▼-1.13% |
| 24-10-04 | 300.61 | ▲0.94 | ▲0.31% |
| 24-10-03 | 299.67 | ▼-3.91 | ▼-1.29% |
| 24-10-02 | 303.58 | ▼-1.57 | ▼-0.51% |
| 24-10-01 | 305.16 | ▲3.18 | ▲1.05% |
| 24-09-30 | 301.97 | ▲1.68 | ▲0.56% |
| 24-09-27 | 300.29 | ▼-0.67 | ▼-0.22% |
| 24-09-26 | 300.96 | ▼-0.36 | ▼-0.12% |
| 24-09-25 | 301.32 | ▼-3.44 | ▼-1.13% |
| 24-09-24 | 304.76 | ▼-3.20 | ▼-1.04% |
| 24-09-23 | 307.96 | ▲0.84 | ▲0.27% |
| 24-09-20 | 307.12 | ▲2.42 | ▲0.79% |
| 24-09-19 | 304.70 | ▲2.18 | ▲0.72% |
| 24-09-18 | 302.52 | ▼-1.58 | ▼-0.52% |
| 24-09-17 | 304.10 | ▼-3.92 | ▼-1.27% |
| 24-09-16 | 308.02 | ▲3.23 | ▲1.06% |
| 24-09-13 | 304.79 | ▲4.39 | ▲1.46% |
| 24-09-12 | 300.41 | ▲0.99 | ▲0.33% |
| 24-09-11 | 299.41 | ▼-3.22 | ▼-1.06% |
| 24-09-10 | 302.63 | ▲1.02 | ▲0.34% |
| 24-09-09 | 301.61 | ▲8.63 | ▲2.95% |
| 24-09-06 | 292.98 | ▼-4.19 | ▼-1.41% |
| 24-09-05 | 297.17 | ▲2.68 | ▲0.91% |
| 24-09-04 | 294.49 | ▲0.03 | ▲0.01% |
| 24-09-03 | 294.46 | ▼-5.00 | ▼-1.67% |
| 24-08-30 | 299.46 | ▲2.51 | ▲0.85% |
| 24-08-29 | 296.95 | ▲0.13 | ▲0.04% |
| 24-08-28 | 296.83 | ▲7.00 | ▲2.42% |
| 24-08-27 | 289.83 | ▼-1.11 | ▼-0.38% |
| 24-08-26 | 290.94 | ▼-0.55 | ▼-0.19% |
| 24-08-23 | 291.49 | ▼-1.75 | ▼-0.6% |
| 24-08-22 | 293.23 | ▼-0.60 | ▼-0.2% |
| 24-08-21 | 293.83 | ▼-1.98 | ▼-0.67% |
| 24-08-20 | 295.81 | ▲0.62 | ▲0.21% |
| 24-08-19 | 295.20 | ▼-1.38 | ▼-0.47% |
| 24-08-16 | 296.58 | ▲0.75 | ▲0.25% |
| 24-08-15 | 295.84 | ▲2.27 | ▲0.77% |
| 24-08-14 | 293.56 | ▲1.45 | ▲0.5% |
| 24-08-13 | 292.11 | ▲1.13 | ▲0.39% |
| 24-08-12 | 290.98 | ▼-1.72 | ▼-0.59% |
| 24-08-09 | 292.70 | ▲2.32 | ▲0.8% |
| 24-08-08 | 290.38 | ▲3.05 | ▲1.06% |
| 24-08-07 | 287.33 | ▲1.69 | ▲0.59% |
| 24-08-06 | 285.64 | ▼-0.49 | ▼-0.17% |
| 24-08-05 | 286.13 | ▼-5.94 | ▼-2.03% |
| 24-08-02 | 292.07 | ▼-0.88 | ▼-0.3% |
| 24-08-01 | 292.95 | ▼-6.16 | ▼-2.06% |
| 24-07-31 | 299.11 | ▲5.78 | ▲1.97% |
| 24-07-30 | 293.33 | ▲3.57 | ▲1.23% |
| 24-07-29 | 289.76 | ▼-0.45 | ▼-0.16% |
| 24-07-26 | 290.22 | ▼-0.56 | ▼-0.19% |
| 24-07-25 | 290.78 | ▲6.43 | ▲2.26% |
| 24-07-24 | 284.35 | ▼-10.18 | ▼-3.46% |
| 24-07-23 | 294.53 | ▲3.48 | ▲1.2% |
| 24-07-22 | 291.05 | ▲2.96 | ▲1.03% |
| 24-07-19 | 288.09 | ▼-5.35 | ▼-1.82% |
| 24-07-18 | 293.44 | ▲1.16 | ▲0.4% |
| 24-07-17 | 292.28 | ▲0.80 | ▲0.27% |
| 24-07-16 | 291.48 | ▲6.03 | ▲2.11% |
| 24-07-15 | 285.45 | ▲1.49 | ▲0.52% |
| 24-07-12 | 283.96 | ▼-0.22 | ▼-0.08% |
| 24-07-11 | 284.18 | ▲2.66 | ▲0.94% |
| 24-07-10 | 281.52 | ▲1.68 | ▲0.6% |
| 24-07-09 | 279.84 | ▼-0.60 | ▼-0.21% |
| 24-07-08 | 280.44 | ▼-0.93 | ▼-0.33% |
| 24-07-05 | 281.37 | ▼-3.51 | ▼-1.23% |
| 24-07-03 | 284.88 | ▼-0.93 | ▼-0.33% |
| 24-07-02 | 285.81 | ▼-1.75 | ▼-0.61% |
| 24-07-01 | 287.56 | ▼-2.63 | ▼-0.91% |
| 24-06-28 | 290.19 | ▼-1.98 | ▼-0.68% |
| 24-06-27 | 292.17 | ▼-2.91 | ▼-0.99% |
| 24-06-26 | 295.08 | ▼-0.30 | ▼-0.1% |
| 24-06-25 | 295.38 | ▼-3.35 | ▼-1.12% |
| 24-06-24 | 298.73 | ▲0.39 | ▲0.13% |
| 24-06-21 | 298.34 | ▼-1.13 | ▼-0.38% |
| 24-06-20 | 299.47 | ▲1.66 | ▲0.56% |
| 24-06-18 | 297.81 | ▲3.88 | ▲1.32% |
| 24-06-17 | 293.93 | ▲2.07 | ▲0.71% |
| 24-06-14 | 291.86 | ▼-0.78 | ▼-0.27% |
| 24-06-13 | 292.64 | ▼-1.91 | ▼-0.65% |
| 24-06-12 | 294.55 | ▲1.89 | ▲0.65% |
| 24-06-11 | 292.66 | ▼-1.73 | ▼-0.59% |
| 24-06-10 | 294.39 | ▼-4.49 | ▼-1.5% |
| 24-06-07 | 298.88 | ▲0.49 | ▲0.16% |
| 24-06-06 | 298.39 | ▼-1.06 | ▼-0.35% |
| 24-06-05 | 299.45 | ▲1.78 | ▲0.6% |
| 24-06-04 | 297.67 | ▼-0.71 | ▼-0.24% |
| 24-06-03 | 298.38 | ▼-1.51 | ▼-0.5% |
| 24-05-31 | 299.89 | ▲3.68 | ▲1.24% |
| 24-05-30 | 296.21 | ▲2.59 | ▲0.88% |
| 24-05-29 | 293.62 | ▼-3.54 | ▼-1.19% |
| 24-05-28 | 297.16 | ▼-2.63 | ▼-0.88% |
| 24-05-24 | 299.79 | ▲3.05 | ▲1.03% |
| 24-05-23 | 296.74 | ▼-1.12 | ▼-0.38% |
| 24-05-22 | 297.86 | ▲0.75 | ▲0.25% |
| 24-05-21 | 297.11 | ▼-2.81 | ▼-0.94% |
| 24-05-20 | 299.92 | ▲1.02 | ▲0.34% |
| 24-05-17 | 298.90 | ▲2.51 | ▲0.85% |
| 24-05-16 | 296.39 | ▲1.44 | ▲0.49% |
| 24-05-15 | 294.95 | ▲0.42 | ▲0.14% |
| 24-05-14 | 294.53 | ▲1.39 | ▲0.47% |
| 24-05-13 | 293.14 | ▼-3.54 | ▼-1.19% |
| 24-05-10 | 296.68 | ▲0.43 | ▲0.15% |
| 24-05-09 | 296.25 | ▲3.30 | ▲1.13% |
| 24-05-08 | 292.95 | ▼-0.45 | ▼-0.15% |
| 24-05-07 | 293.40 | ▲2.19 | ▲0.75% |
| 24-05-06 | 291.21 | ▲3.06 | ▲1.06% |
| 24-05-03 | 288.15 | ▲1.64 | ▲0.57% |
| 24-05-01 | 286.51 | ▼-1.11 | ▼-0.39% |
| 24-04-30 | 287.62 | ▼-0.19 | ▼-0.07% |
| 24-04-29 | 287.81 | ▲3.07 | ▲1.08% |
| 24-04-26 | 284.73 | ▼-0.11 | ▼-0.04% |
| 24-04-25 | 284.84 | ▲4.30 | ▲1.53% |
| 24-04-24 | 280.54 | ▼-11.83 | ▼-4.05% |
| 24-04-23 | 292.36 | ▲1.28 | ▲0.44% |
| 24-04-22 | 291.08 | ▲2.42 | ▲0.84% |
| 24-04-19 | 288.66 | ▲3.44 | ▲1.21% |
| 24-04-18 | 285.22 | ▲0.43 | ▲0.15% |
| 24-04-17 | 284.79 | ▼-0.17 | ▼-0.06% |
| 24-04-16 | 284.96 | ▼-0.09 | ▼-0.03% |