[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
GoDaddy : ( GDDY:US )
171.62USD ▼ -0.38 (-0.22%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 171.62 | ▼-0.38 | ▼-0.22% |
| 25-04-11 | 172.00 | ▲3.00 | ▲1.78% |
| 25-04-10 | 169.00 | ▼-5.12 | ▼-2.94% |
| 25-04-09 | 174.12 | ▲12.01 | ▲7.41% |
| 25-04-08 | 162.11 | ▼-0.37 | ▼-0.23% |
| 25-04-07 | 162.48 | ▼-1.94 | ▼-1.18% |
| 25-04-04 | 164.42 | ▼-13.25 | ▼-7.46% |
| 25-04-03 | 177.67 | ▼-2.83 | ▼-1.57% |
| 25-04-02 | 180.50 | ▼-0.22 | ▼-0.12% |
| 25-04-01 | 180.72 | ▲0.58 | ▲0.32% |
| 25-03-31 | 180.14 | ▲1.26 | ▲0.7% |
| 25-03-28 | 178.88 | ▼-3.90 | ▼-2.13% |
| 25-03-27 | 182.78 | ▼-0.32 | ▼-0.17% |
| 25-03-26 | 183.10 | ▼-1.09 | ▼-0.59% |
| 25-03-25 | 184.19 | ▲0.69 | ▲0.38% |
| 25-03-24 | 183.50 | ▲3.17 | ▲1.76% |
| 25-03-21 | 180.33 | ▼-0.36 | ▼-0.2% |
| 25-03-20 | 180.69 | ▼-0.75 | ▼-0.41% |
| 25-03-19 | 181.44 | ▲3.19 | ▲1.79% |
| 25-03-18 | 178.25 | ▼-1.87 | ▼-1.04% |
| 25-03-17 | 180.12 | ▲3.97 | ▲2.25% |
| 25-03-14 | 176.15 | ▲3.72 | ▲2.16% |
| 25-03-13 | 172.43 | ▼-1.92 | ▼-1.1% |
| 25-03-12 | 174.35 | ▲1.91 | ▲1.11% |
| 25-03-11 | 172.44 | ▲0.02 | ▲0.01% |
| 25-03-10 | 172.42 | ▼-2.86 | ▼-1.63% |
| 25-03-07 | 175.28 | ▲3.15 | ▲1.83% |
| 25-03-06 | 172.13 | ▼-4.17 | ▼-2.37% |
| 25-03-05 | 176.30 | ▼-0.12 | ▼-0.07% |
| 25-03-04 | 176.42 | ▼-1.27 | ▼-0.71% |
| 25-03-03 | 177.69 | ▼-1.81 | ▼-1.01% |
| 25-02-28 | 179.50 | ▲4.56 | ▲2.61% |
| 25-02-27 | 174.94 | ▼-2.02 | ▼-1.14% |
| 25-02-26 | 176.96 | ▲0.31 | ▲0.18% |
| 25-02-25 | 176.65 | ▲2.58 | ▲1.48% |
| 25-02-24 | 174.07 | ▲0.30 | ▲0.17% |
| 25-02-21 | 173.77 | ▼-2.80 | ▼-1.59% |
| 25-02-20 | 176.57 | ▲0.02 | ▲0.01% |
| 25-02-19 | 176.55 | ▼-4.53 | ▼-2.5% |
| 25-02-18 | 181.08 | ▼-1.11 | ▼-0.61% |
| 25-02-14 | 182.19 | ▼-30.35 | ▼-14.28% |
| 25-02-13 | 212.54 | ▲5.01 | ▲2.41% |
| 25-02-12 | 207.53 | ▲1.27 | ▲0.62% |
| 25-02-11 | 206.26 | ▼-5.31 | ▼-2.51% |
| 25-02-10 | 211.57 | ▲0.17 | ▲0.08% |
| 25-02-07 | 211.40 | ▲0.43 | ▲0.2% |
| 25-02-06 | 210.97 | ▲1.10 | ▲0.52% |
| 25-02-05 | 209.87 | ▼-0.56 | ▼-0.27% |
| 25-02-04 | 210.43 | ▼-2.30 | ▼-1.08% |
| 25-02-03 | 212.73 | ▲0.08 | ▲0.04% |
| 25-01-31 | 212.65 | ▼-0.88 | ▼-0.41% |
| 25-01-30 | 213.53 | ▼-0.38 | ▼-0.18% |
| 25-01-29 | 213.91 | ▼-0.44 | ▼-0.21% |
| 25-01-28 | 214.35 | ▲9.42 | ▲4.6% |
| 25-01-27 | 204.93 | ▼-2.37 | ▼-1.14% |
| 25-01-24 | 207.30 | ▲0.11 | ▲0.05% |
| 25-01-23 | 207.19 | ▲2.89 | ▲1.41% |
| 25-01-22 | 204.30 | ▼-1.29 | ▼-0.63% |
| 25-01-21 | 205.59 | ▲4.68 | ▲2.33% |
| 25-01-17 | 200.91 | ▲0.06 | ▲0.03% |
| 25-01-16 | 200.85 | ▲1.68 | ▲0.84% |
| 25-01-15 | 199.17 | ▲1.69 | ▲0.86% |
| 25-01-14 | 197.48 | ▲3.99 | ▲2.06% |
| 25-01-13 | 193.49 | ▲0.63 | ▲0.33% |
| 25-01-10 | 192.86 | ▼-4.28 | ▼-2.17% |
| 25-01-08 | 197.14 | ▲1.57 | ▲0.8% |
| 25-01-07 | 195.57 | ▼-3.77 | ▼-1.89% |
| 25-01-06 | 199.34 | ▼-1.05 | ▼-0.52% |
| 25-01-03 | 200.39 | ▲1.48 | ▲0.74% |
| 25-01-02 | 198.91 | ▲1.54 | ▲0.78% |
| 24-12-31 | 197.37 | ▼-2.08 | ▼-1.04% |
| 24-12-30 | 199.45 | ▼-4.00 | ▼-1.97% |
| 24-12-27 | 203.45 | ▼-2.75 | ▼-1.33% |
| 24-12-26 | 206.20 | ▼-0.54 | ▼-0.26% |
| 24-12-24 | 206.74 | ▲1.90 | ▲0.93% |
| 24-12-23 | 204.84 | ▼-0.57 | ▼-0.28% |
| 24-12-20 | 205.41 | ▲2.47 | ▲1.22% |
| 24-12-19 | 202.94 | ▲2.81 | ▲1.4% |
| 24-12-18 | 200.13 | ▼-7.33 | ▼-3.53% |
| 24-12-17 | 207.46 | ▼-1.57 | ▼-0.75% |
| 24-12-16 | 209.03 | ▲2.25 | ▲1.09% |
| 24-12-13 | 206.78 | ▼-2.13 | ▼-1.02% |
| 24-12-12 | 208.91 | ▲0.57 | ▲0.27% |
| 24-12-11 | 208.34 | ▲3.49 | ▲1.7% |
| 24-12-10 | 204.85 | ▲1.46 | ▲0.72% |
| 24-12-09 | 203.39 | ▼-3.17 | ▼-1.53% |
| 24-12-06 | 206.56 | ▼-1.98 | ▼-0.95% |
| 24-12-05 | 208.54 | ▲0.39 | ▲0.19% |
| 24-12-04 | 208.15 | ▲9.79 | ▲4.94% |
| 24-12-03 | 198.36 | ▲0.74 | ▲0.37% |
| 24-12-02 | 197.62 | ▲0.05 | ▲0.03% |
| 24-11-29 | 197.57 | ▼-0.28 | ▼-0.14% |
| 24-11-27 | 197.85 | ▼-1.88 | ▼-0.94% |
| 24-11-26 | 199.73 | ▲2.30 | ▲1.16% |
| 24-11-25 | 197.43 | ▲1.08 | ▲0.55% |
| 24-11-22 | 196.35 | ▲3.34 | ▲1.73% |
| 24-11-21 | 193.01 | ▲2.89 | ▲1.52% |
| 24-11-20 | 190.12 | ▲2.72 | ▲1.45% |
| 24-11-19 | 187.40 | ▲2.38 | ▲1.29% |
| 24-11-18 | 185.02 | ▲2.10 | ▲1.15% |
| 24-11-15 | 182.92 | ▼-2.37 | ▼-1.28% |
| 24-11-14 | 185.29 | ▼-3.45 | ▼-1.83% |
| 24-11-13 | 188.74 | ▲1.51 | ▲0.81% |
| 24-11-12 | 187.23 | ▲4.10 | ▲2.24% |
| 24-11-11 | 183.13 | ▲5.29 | ▲2.97% |
| 24-11-08 | 177.84 | ▲0.53 | ▲0.3% |
| 24-11-07 | 177.31 | ▲1.50 | ▲0.85% |
| 24-11-06 | 175.81 | ▲8.18 | ▲4.88% |
| 24-11-05 | 167.63 | ▲2.12 | ▲1.28% |
| 24-11-04 | 165.51 | ▲2.15 | ▲1.32% |
| 24-11-01 | 163.36 | ▼-3.44 | ▼-2.06% |
| 24-10-31 | 166.80 | ▲5.20 | ▲3.22% |
| 24-10-30 | 161.60 | ▲0.25 | ▲0.15% |
| 24-10-29 | 161.35 | ▲1.45 | ▲0.91% |
| 24-10-28 | 159.90 | ▼-0.63 | ▼-0.39% |
| 24-10-25 | 160.53 | ▼-0.92 | ▼-0.57% |
| 24-10-24 | 161.45 | ▼-0.44 | ▼-0.27% |
| 24-10-23 | 161.89 | ▼-1.76 | ▼-1.08% |
| 24-10-22 | 163.65 | ▼-0.24 | ▼-0.15% |
| 24-10-21 | 163.89 | ▼-0.81 | ▼-0.49% |
| 24-10-18 | 164.70 | ▲0.28 | ▲0.17% |
| 24-10-17 | 164.42 | ▲0.57 | ▲0.35% |
| 24-10-16 | 163.85 | ▲0.93 | ▲0.57% |
| 24-10-15 | 162.92 | ▼-1.15 | ▼-0.7% |
| 24-10-14 | 164.07 | ▲0.94 | ▲0.58% |
| 24-10-11 | 163.13 | ▲0.99 | ▲0.61% |
| 24-10-10 | 162.14 | ▲0.93 | ▲0.58% |
| 24-10-09 | 161.21 | ▲1.09 | ▲0.68% |
| 24-10-08 | 160.12 | ▲4.86 | ▲3.13% |
| 24-10-07 | 155.26 | ▼-1.07 | ▼-0.68% |
| 24-10-04 | 156.33 | ▲1.92 | ▲1.24% |
| 24-10-03 | 154.41 | ▼-0.54 | ▼-0.35% |
| 24-10-02 | 154.95 | ▲1.79 | ▲1.17% |
| 24-10-01 | 153.16 | ▼-3.62 | ▼-2.31% |
| 24-09-30 | 156.78 | ▲0.78 | ▲0.5% |
| 24-09-27 | 156.00 | ▲0.37 | ▲0.24% |
| 24-09-26 | 155.63 | ▼-3.18 | ▼-2% |
| 24-09-25 | 158.81 | ▲1.04 | ▲0.66% |
| 24-09-24 | 157.77 | ▼-0.76 | ▼-0.48% |
| 24-09-23 | 158.53 | ▼-2.02 | ▼-1.26% |
| 24-09-20 | 160.55 | ▲0.41 | ▲0.26% |
| 24-09-19 | 160.14 | ▲5.86 | ▲3.8% |
| 24-09-18 | 154.28 | ▲0.38 | ▲0.25% |
| 24-09-17 | 153.90 | ▲3.60 | ▲2.4% |
| 24-09-16 | 150.30 | ▼-1.98 | ▼-1.3% |
| 24-09-13 | 152.28 | ▼-0.33 | ▼-0.22% |
| 24-09-12 | 152.61 | ▲1.18 | ▲0.78% |
| 24-09-11 | 151.43 | ▲1.77 | ▲1.18% |
| 24-09-10 | 149.66 | ▼-3.21 | ▼-2.1% |
| 24-09-09 | 152.87 | ▲2.87 | ▲1.91% |
| 24-09-06 | 150.00 | ▼-3.00 | ▼-1.96% |
| 24-09-05 | 153.00 | ▼-4.29 | ▼-2.73% |
| 24-09-04 | 157.29 | ▼-2.21 | ▼-1.39% |
| 24-09-03 | 159.50 | ▼-7.91 | ▼-4.72% |
| 24-08-30 | 167.41 | ▲2.42 | ▲1.47% |
| 24-08-29 | 164.99 | ▲0.94 | ▲0.57% |
| 24-08-28 | 164.05 | ▼-0.67 | ▼-0.41% |
| 24-08-27 | 164.72 | ▲0.55 | ▲0.34% |
| 24-08-26 | 164.17 | ▲1.72 | ▲1.06% |
| 24-08-23 | 162.45 | ▲0.03 | ▲0.02% |
| 24-08-22 | 162.42 | ▼-2.51 | ▼-1.52% |
| 24-08-21 | 164.93 | ▲1.94 | ▲1.19% |
| 24-08-20 | 162.99 | ▼-0.95 | ▼-0.58% |
| 24-08-19 | 163.94 | ▲0.34 | ▲0.21% |
| 24-08-16 | 163.60 | ▲1.15 | ▲0.71% |
| 24-08-15 | 162.45 | ▲1.62 | ▲1.01% |
| 24-08-14 | 160.83 | ▲0.84 | ▲0.53% |
| 24-08-13 | 159.99 | ▲1.53 | ▲0.97% |
| 24-08-12 | 158.46 | ▲0.93 | ▲0.59% |
| 24-08-09 | 157.53 | ▲0.69 | ▲0.44% |
| 24-08-08 | 156.84 | ▲4.08 | ▲2.67% |
| 24-08-07 | 152.76 | ▲0.74 | ▲0.49% |
| 24-08-06 | 152.02 | ▲5.14 | ▲3.5% |
| 24-08-05 | 146.88 | ▼-4.37 | ▼-2.89% |
| 24-08-02 | 151.25 | ▲9.84 | ▲6.96% |
| 24-08-01 | 141.41 | ▼-4.04 | ▼-2.78% |
| 24-07-31 | 145.45 | ▲1.65 | ▲1.15% |
| 24-07-30 | 143.80 | ▼-0.04 | ▼-0.03% |
| 24-07-29 | 143.84 | ▲0.19 | ▲0.13% |
| 24-07-26 | 143.65 | ▲0.36 | ▲0.25% |
| 24-07-25 | 143.29 | ▲0.08 | ▲0.06% |
| 24-07-24 | 143.21 | ▼-4.46 | ▼-3.02% |
| 24-07-23 | 147.67 | ▲0.49 | ▲0.33% |
| 24-07-22 | 147.18 | ▲1.99 | ▲1.37% |
| 24-07-19 | 145.19 | ▲0.76 | ▲0.53% |
| 24-07-18 | 144.43 | ▲0.16 | ▲0.11% |
| 24-07-17 | 144.27 | ▼-3.37 | ▼-2.28% |
| 24-07-16 | 147.64 | ▲0.85 | ▲0.58% |
| 24-07-15 | 146.79 | ▲1.46 | ▲1% |
| 24-07-12 | 145.33 | ▲3.21 | ▲2.26% |
| 24-07-11 | 142.12 | ▼-0.34 | ▼-0.24% |
| 24-07-10 | 142.46 | ▼-1.92 | ▼-1.33% |
| 24-07-09 | 144.38 | ▲0.73 | ▲0.51% |
| 24-07-08 | 143.65 | ▼-0.33 | ▼-0.23% |
| 24-07-05 | 143.98 | ▲0.29 | ▲0.2% |
| 24-07-03 | 143.69 | ▲0.75 | ▲0.52% |
| 24-07-02 | 142.94 | ▲1.44 | ▲1.02% |
| 24-07-01 | 141.50 | ▲1.79 | ▲1.28% |
| 24-06-28 | 139.71 | ▼-0.53 | ▼-0.38% |
| 24-06-27 | 140.24 | ▲0.42 | ▲0.3% |
| 24-06-26 | 139.82 | ▼-1.36 | ▼-0.96% |
| 24-06-25 | 141.18 | ▲2.77 | ▲2% |
| 24-06-24 | 138.41 | ▲0.75 | ▲0.54% |
| 24-06-21 | 137.66 | ▼-0.25 | ▼-0.18% |
| 24-06-20 | 137.91 | ▲0.87 | ▲0.63% |
| 24-06-18 | 137.04 | ▼-1.00 | ▼-0.72% |
| 24-06-17 | 138.04 | ▲0.51 | ▲0.37% |
| 24-06-14 | 137.53 | ▼-0.65 | ▼-0.47% |
| 24-06-13 | 138.18 | ▲0.11 | ▲0.08% |
| 24-06-12 | 138.07 | ▼-2.03 | ▼-1.45% |
| 24-06-11 | 140.10 | ▼-1.94 | ▼-1.37% |
| 24-06-10 | 142.04 | ▲2.68 | ▲1.92% |
| 24-06-07 | 139.36 | ▲0.70 | ▲0.5% |
| 24-06-06 | 138.66 | ▼-0.97 | ▼-0.69% |
| 24-06-05 | 139.63 | ▲0.83 | ▲0.6% |
| 24-06-04 | 138.80 | ▼-1.49 | ▼-1.06% |
| 24-06-03 | 140.29 | ▲0.66 | ▲0.47% |
| 24-05-31 | 139.63 | ▲1.42 | ▲1.03% |
| 24-05-30 | 138.21 | ▼-1.15 | ▼-0.83% |
| 24-05-29 | 139.36 | ▲0.87 | ▲0.63% |
| 24-05-28 | 138.49 | ▼-1.65 | ▼-1.18% |
| 24-05-24 | 140.14 | ▲1.58 | ▲1.14% |
| 24-05-23 | 138.56 | ▼-0.72 | ▼-0.52% |
| 24-05-22 | 139.28 | ▲0.41 | ▲0.3% |
| 24-05-21 | 138.87 | ▲0.91 | ▲0.66% |
| 24-05-20 | 137.96 | ▲2.26 | ▲1.67% |
| 24-05-17 | 135.70 | ▲0.69 | ▲0.51% |
| 24-05-16 | 135.01 | ▼-1.44 | ▼-1.06% |
| 24-05-15 | 136.45 | ▲3.63 | ▲2.73% |
| 24-05-14 | 132.82 | ▼-0.74 | ▼-0.55% |
| 24-05-13 | 133.56 | ▼-0.36 | ▼-0.27% |
| 24-05-10 | 133.92 | ▲1.99 | ▲1.51% |
| 24-05-09 | 131.93 | ▲0.46 | ▲0.35% |
| 24-05-08 | 131.47 | ▲0.19 | ▲0.14% |
| 24-05-07 | 131.28 | ▲2.94 | ▲2.29% |
| 24-05-06 | 128.34 | ▲4.70 | ▲3.8% |
| 24-05-03 | 123.64 | ▼-0.69 | ▼-0.55% |
| 24-05-02 | 124.33 | ▲2.04 | ▲1.67% |
| 24-05-01 | 122.29 | ▼-0.09 | ▼-0.07% |
| 24-04-30 | 122.38 | ▼-2.63 | ▼-2.1% |
| 24-04-29 | 125.01 | -0.00 | -0% |
| 24-04-26 | 125.01 | ▲0.87 | ▲0.7% |
| 24-04-25 | 124.14 | ▲0.31 | ▲0.25% |
| 24-04-24 | 123.83 | ▲0.43 | ▲0.35% |
| 24-04-23 | 123.40 | ▲1.99 | ▲1.64% |
| 24-04-22 | 121.41 | ▲1.29 | ▲1.07% |
| 24-04-19 | 120.12 | ▼-1.23 | ▼-1.01% |
| 24-04-18 | 121.35 | ▼-1.01 | ▼-0.83% |
| 24-04-17 | 122.36 | ▼-0.89 | ▼-0.72% |
| 24-04-16 | 123.25 | ▲1.83 | ▲1.51% |