[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
G-III Apparel : ( GIII:US )
24.20USD ▼ -0.47 (-1.91%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 24.20 | ▼-0.47 | ▼-1.91% |
| 25-04-11 | 24.67 | ▼-0.12 | ▼-0.48% |
| 25-04-10 | 24.79 | ▼-0.35 | ▼-1.39% |
| 25-04-09 | 25.14 | ▲2.63 | ▲11.68% |
| 25-04-08 | 22.51 | ▼-1.73 | ▼-7.14% |
| 25-04-07 | 24.24 | ▼-1.36 | ▼-5.31% |
| 25-04-04 | 25.60 | ▲0.22 | ▲0.87% |
| 25-04-03 | 25.38 | ▼-2.52 | ▼-9.03% |
| 25-04-02 | 27.90 | ▲0.42 | ▲1.53% |
| 25-04-01 | 27.48 | ▲0.13 | ▲0.48% |
| 25-03-31 | 27.35 | ▲0.13 | ▲0.48% |
| 25-03-30 | 27.22 | -0.00 | -0% |
| 25-03-28 | 27.22 | ▼-0.12 | ▼-0.44% |
| 25-03-27 | 27.34 | ▲0.08 | ▲0.29% |
| 25-03-26 | 27.26 | ▲0.15 | ▲0.55% |
| 25-03-25 | 27.11 | ▼-0.47 | ▼-1.7% |
| 25-03-24 | 27.58 | ▲1.38 | ▲5.27% |
| 25-03-21 | 26.20 | ▼-0.45 | ▼-1.69% |
| 25-03-20 | 26.65 | ▼-0.08 | ▼-0.3% |
| 25-03-19 | 26.73 | ▲0.60 | ▲2.3% |
| 25-03-18 | 26.13 | ▼-0.93 | ▼-3.44% |
| 25-03-17 | 27.06 | ▲0.38 | ▲1.42% |
| 25-03-16 | 26.68 | -0.00 | -0% |
| 25-03-14 | 26.68 | ▲0.57 | ▲2.18% |
| 25-03-13 | 26.10 | ▲0.76 | ▲3% |
| 25-03-12 | 25.34 | ▼-0.58 | ▼-2.24% |
| 25-03-11 | 25.92 | ▼-0.01 | ▼-0.04% |
| 25-03-10 | 25.93 | ▼-0.50 | ▼-1.89% |
| 25-03-07 | 26.43 | ▼-0.14 | ▼-0.53% |
| 25-03-06 | 26.57 | ▲0.91 | ▲3.55% |
| 25-03-05 | 25.66 | ▲0.22 | ▲0.86% |
| 25-03-04 | 25.44 | ▼-1.21 | ▼-4.54% |
| 25-03-03 | 26.65 | ▼-0.42 | ▼-1.55% |
| 25-02-28 | 27.07 | ▲0.69 | ▲2.62% |
| 25-02-27 | 26.38 | ▼-0.31 | ▼-1.16% |
| 25-02-26 | 26.69 | ▼-0.35 | ▼-1.29% |
| 25-02-25 | 27.04 | ▼-0.98 | ▼-3.5% |
| 25-02-24 | 28.02 | ▼-0.11 | ▼-0.39% |
| 25-02-21 | 28.13 | ▼-0.72 | ▼-2.5% |
| 25-02-20 | 28.85 | ▼-0.17 | ▼-0.59% |
| 25-02-19 | 29.02 | ▼-0.48 | ▼-1.63% |
| 25-02-18 | 29.50 | ▼-0.22 | ▼-0.74% |
| 25-02-14 | 29.72 | ▼-0.58 | ▼-1.91% |
| 25-02-13 | 30.30 | ▲1.05 | ▲3.59% |
| 25-02-12 | 29.25 | ▼-0.76 | ▼-2.53% |
| 25-02-11 | 30.01 | ▲0.28 | ▲0.94% |
| 25-02-10 | 29.73 | ▲0.10 | ▲0.34% |
| 25-02-07 | 29.63 | ▼-0.07 | ▼-0.24% |
| 25-02-06 | 29.70 | ▼-0.60 | ▼-1.98% |
| 25-02-05 | 30.30 | ▲0.04 | ▲0.13% |
| 25-02-04 | 30.26 | ▲0.74 | ▲2.51% |
| 25-02-03 | 29.52 | ▼-1.70 | ▼-5.45% |
| 25-01-31 | 31.22 | ▼-1.66 | ▼-5.05% |
| 25-01-30 | 32.88 | ▲0.41 | ▲1.26% |
| 25-01-29 | 32.47 | ▲0.10 | ▲0.31% |
| 25-01-28 | 32.37 | ▲0.19 | ▲0.59% |
| 25-01-27 | 32.18 | ▲0.29 | ▲0.91% |
| 25-01-24 | 31.89 | ▲0.43 | ▲1.37% |
| 25-01-23 | 31.46 | -0.00 | -0% |
| 25-01-22 | 31.46 | ▲0.10 | ▲0.32% |
| 25-01-21 | 31.36 | ▲0.45 | ▲1.46% |
| 25-01-17 | 30.91 | ▲0.32 | ▲1.05% |
| 25-01-16 | 30.59 | ▼-0.85 | ▼-2.7% |
| 25-01-15 | 31.44 | ▲0.89 | ▲2.91% |
| 25-01-14 | 30.55 | ▼-0.04 | ▼-0.13% |
| 25-01-13 | 30.59 | ▼-0.81 | ▼-2.58% |
| 25-01-10 | 31.40 | ▼-0.80 | ▼-2.48% |
| 25-01-08 | 32.20 | ▼-0.16 | ▼-0.49% |
| 25-01-07 | 32.36 | ▼-0.40 | ▼-1.22% |
| 25-01-06 | 32.76 | ▲0.62 | ▲1.93% |
| 25-01-03 | 32.14 | ▲0.12 | ▲0.37% |
| 25-01-02 | 32.02 | ▼-0.60 | ▼-1.84% |
| 24-12-31 | 32.62 | ▲0.15 | ▲0.46% |
| 24-12-30 | 32.47 | ▼-0.27 | ▼-0.82% |
| 24-12-27 | 32.74 | ▼-0.40 | ▼-1.21% |
| 24-12-26 | 33.14 | ▼-0.03 | ▼-0.09% |
| 24-12-24 | 33.17 | ▼-0.06 | ▼-0.18% |
| 24-12-23 | 33.23 | ▲0.40 | ▲1.22% |
| 24-12-20 | 32.83 | ▼-0.84 | ▼-2.49% |
| 24-12-19 | 33.67 | ▼-0.42 | ▼-1.23% |
| 24-12-18 | 34.09 | ▼-1.39 | ▼-3.92% |
| 24-12-17 | 35.48 | ▲0.54 | ▲1.55% |
| 24-12-16 | 34.94 | ▼-1.16 | ▼-3.21% |
| 24-12-13 | 36.10 | ▲1.45 | ▲4.18% |
| 24-12-12 | 34.65 | ▼-0.56 | ▼-1.59% |
| 24-12-11 | 35.21 | ▲0.34 | ▲0.98% |
| 24-12-10 | 34.87 | ▲3.29 | ▲10.42% |
| 24-12-09 | 31.58 | ▲0.16 | ▲0.51% |
| 24-12-06 | 31.42 | ▲0.38 | ▲1.22% |
| 24-12-05 | 31.04 | ▼-0.67 | ▼-2.11% |
| 24-12-04 | 31.71 | ▼-0.05 | ▼-0.16% |
| 24-12-03 | 31.76 | ▲0.38 | ▲1.21% |
| 24-12-02 | 31.38 | ▲1.75 | ▲5.91% |
| 24-11-29 | 29.63 | ▲0.01 | ▲0.03% |
| 24-11-27 | 29.62 | ▼-0.72 | ▼-2.37% |
| 24-11-26 | 30.34 | ▼-0.61 | ▼-1.97% |
| 24-11-25 | 30.95 | ▲0.84 | ▲2.79% |
| 24-11-22 | 30.11 | ▲0.89 | ▲3.05% |
| 24-11-21 | 29.22 | ▲0.66 | ▲2.31% |
| 24-11-20 | 28.56 | ▼-0.68 | ▼-2.33% |
| 24-11-19 | 29.24 | ▼-0.48 | ▼-1.62% |
| 24-11-18 | 29.72 | ▼-0.61 | ▼-2.01% |
| 24-11-15 | 30.33 | ▼-0.46 | ▼-1.49% |
| 24-11-14 | 30.79 | ▼-0.07 | ▼-0.23% |
| 24-11-13 | 30.86 | ▼-0.41 | ▼-1.31% |
| 24-11-12 | 31.27 | ▲0.14 | ▲0.45% |
| 24-11-11 | 31.13 | ▲0.27 | ▲0.87% |
| 24-11-08 | 30.86 | ▼-0.58 | ▼-1.84% |
| 24-11-07 | 31.44 | ▲0.55 | ▲1.78% |
| 24-11-06 | 30.89 | ▲0.35 | ▲1.15% |
| 24-11-05 | 30.54 | ▲0.74 | ▲2.48% |
| 24-11-04 | 29.80 | ▼-0.20 | ▼-0.67% |
| 24-11-01 | 30.00 | ▼-0.28 | ▼-0.92% |
| 24-10-31 | 30.28 | ▼-0.77 | ▼-2.48% |
| 24-10-30 | 31.05 | ▼-0.08 | ▼-0.26% |
| 24-10-29 | 31.13 | ▼-0.17 | ▼-0.54% |
| 24-10-28 | 31.30 | ▲0.70 | ▲2.29% |
| 24-10-25 | 30.60 | ▼-0.09 | ▼-0.29% |
| 24-10-24 | 30.69 | ▼-0.16 | ▼-0.52% |
| 24-10-23 | 30.85 | ▼-0.49 | ▼-1.56% |
| 24-10-22 | 31.34 | ▼-0.54 | ▼-1.69% |
| 24-10-21 | 31.88 | ▼-1.50 | ▼-4.49% |
| 24-10-18 | 33.38 | ▲0.62 | ▲1.89% |
| 24-10-17 | 32.76 | ▲0.53 | ▲1.64% |
| 24-10-16 | 32.23 | ▲0.90 | ▲2.87% |
| 24-10-15 | 31.33 | ▲0.82 | ▲2.69% |
| 24-10-14 | 30.51 | ▲0.06 | ▲0.2% |
| 24-10-11 | 30.45 | ▲0.10 | ▲0.33% |
| 24-10-10 | 30.35 | ▼-0.05 | ▼-0.16% |
| 24-10-09 | 30.40 | ▲0.79 | ▲2.67% |
| 24-10-08 | 29.61 | ▼-0.06 | ▼-0.2% |
| 24-10-07 | 29.67 | ▼-0.44 | ▼-1.46% |
| 24-10-04 | 30.11 | ▲1.62 | ▲5.69% |
| 24-10-03 | 28.49 | ▼-0.69 | ▼-2.36% |
| 24-10-02 | 29.18 | ▼-1.27 | ▼-4.17% |
| 24-10-01 | 30.45 | ▼-0.07 | ▼-0.23% |
| 24-09-30 | 30.52 | ▲0.47 | ▲1.56% |
| 24-09-27 | 30.05 | ▼-0.22 | ▼-0.73% |
| 24-09-26 | 30.27 | ▲0.22 | ▲0.73% |
| 24-09-25 | 30.05 | ▼-1.52 | ▼-4.81% |
| 24-09-24 | 31.57 | ▼-0.25 | ▼-0.79% |
| 24-09-23 | 31.82 | ▲0.11 | ▲0.35% |
| 24-09-20 | 31.71 | ▼-0.14 | ▼-0.44% |
| 24-09-19 | 31.85 | ▲0.05 | ▲0.16% |
| 24-09-18 | 31.80 | ▼-0.26 | ▼-0.81% |
| 24-09-17 | 32.06 | ▲0.32 | ▲1.01% |
| 24-09-16 | 31.74 | ▲0.55 | ▲1.76% |
| 24-09-13 | 31.19 | ▲1.12 | ▲3.72% |
| 24-09-12 | 30.07 | ▼-0.50 | ▼-1.64% |
| 24-09-11 | 30.57 | ▲0.04 | ▲0.13% |
| 24-09-10 | 30.53 | ▼-0.32 | ▼-1.04% |
| 24-09-09 | 30.85 | ▼-1.33 | ▼-4.13% |
| 24-09-06 | 32.18 | ▲1.63 | ▲5.34% |
| 24-09-05 | 30.55 | ▲5.51 | ▲22% |
| 24-09-04 | 25.04 | ▼-0.20 | ▼-0.79% |
| 24-09-03 | 25.24 | ▼-1.23 | ▼-4.65% |
| 24-08-30 | 26.47 | ▲0.16 | ▲0.61% |
| 24-08-29 | 26.31 | ▲0.52 | ▲2.02% |
| 24-08-28 | 25.79 | ▼-0.50 | ▼-1.9% |
| 24-08-27 | 26.29 | ▼-0.11 | ▼-0.42% |
| 24-08-26 | 26.40 | ▼-0.14 | ▼-0.53% |
| 24-08-23 | 26.54 | ▲0.82 | ▲3.19% |
| 24-08-22 | 25.72 | ▼-0.48 | ▼-1.83% |
| 24-08-21 | 26.20 | ▲0.41 | ▲1.59% |
| 24-08-20 | 25.79 | ▼-0.10 | ▼-0.39% |
| 24-08-19 | 25.89 | ▲0.31 | ▲1.21% |
| 24-08-16 | 25.58 | ▲0.19 | ▲0.75% |
| 24-08-15 | 25.39 | ▲0.75 | ▲3.04% |
| 24-08-14 | 24.64 | ▼-0.21 | ▼-0.85% |
| 24-08-13 | 24.85 | ▲0.25 | ▲1.02% |
| 24-08-12 | 24.60 | ▼-0.28 | ▼-1.13% |
| 24-08-09 | 24.88 | ▲0.04 | ▲0.16% |
| 24-08-08 | 24.84 | ▲0.70 | ▲2.9% |
| 24-08-07 | 24.14 | ▼-0.34 | ▼-1.39% |
| 24-08-06 | 24.48 | ▲0.43 | ▲1.79% |
| 24-08-05 | 24.05 | ▼-0.70 | ▼-2.83% |
| 24-08-02 | 24.75 | ▼-1.91 | ▼-7.16% |
| 24-08-01 | 26.66 | ▼-0.91 | ▼-3.3% |
| 24-07-31 | 27.57 | ▲0.53 | ▲1.96% |
| 24-07-30 | 27.04 | ▲0.04 | ▲0.15% |
| 24-07-29 | 27.00 | ▲0.35 | ▲1.31% |
| 24-07-26 | 26.65 | ▲0.80 | ▲3.09% |
| 24-07-25 | 25.85 | ▼-0.48 | ▼-1.82% |
| 24-07-24 | 26.33 | ▼-0.54 | ▼-2.01% |
| 24-07-23 | 26.87 | ▲0.34 | ▲1.28% |
| 24-07-22 | 26.53 | ▲0.99 | ▲3.88% |
| 24-07-19 | 25.54 | ▼-0.52 | ▼-2% |
| 24-07-18 | 26.06 | ▼-0.49 | ▼-1.85% |
| 24-07-17 | 26.55 | ▼-0.35 | ▼-1.3% |
| 24-07-16 | 26.90 | ▲0.77 | ▲2.95% |
| 24-07-15 | 26.13 | ▲0.05 | ▲0.19% |
| 24-07-12 | 26.08 | ▼-0.75 | ▼-2.8% |
| 24-07-11 | 26.83 | ▲0.69 | ▲2.64% |
| 24-07-10 | 26.14 | ▲0.39 | ▲1.51% |
| 24-07-09 | 25.75 | ▼-0.68 | ▼-2.57% |
| 24-07-08 | 26.43 | ▼-0.15 | ▼-0.56% |
| 24-07-05 | 26.58 | ▲0.11 | ▲0.42% |
| 24-07-03 | 26.47 | ▼-0.10 | ▼-0.38% |
| 24-07-02 | 26.57 | ▼-0.25 | ▼-0.93% |
| 24-07-01 | 26.82 | ▼-0.25 | ▼-0.92% |
| 24-06-28 | 27.07 | ▲0.26 | ▲0.97% |
| 24-06-27 | 26.81 | ▼-0.34 | ▼-1.25% |
| 24-06-26 | 27.15 | ▼-0.13 | ▼-0.48% |
| 24-06-25 | 27.28 | ▼-0.93 | ▼-3.3% |
| 24-06-24 | 28.21 | ▲0.36 | ▲1.29% |
| 24-06-21 | 27.85 | ▲0.84 | ▲3.11% |
| 24-06-20 | 27.01 | ▼-0.43 | ▼-1.57% |
| 24-06-18 | 27.44 | ▲0.08 | ▲0.29% |
| 24-06-17 | 27.36 | ▲0.82 | ▲3.09% |
| 24-06-14 | 26.54 | ▲0.24 | ▲0.91% |
| 24-06-13 | 26.30 | ▲0.29 | ▲1.11% |
| 24-06-12 | 26.01 | ▼-1.06 | ▼-3.92% |
| 24-06-11 | 27.07 | ▲0.22 | ▲0.82% |
| 24-06-10 | 26.85 | -0.00 | -0% |
| 24-06-07 | 26.85 | ▼-0.23 | ▼-0.85% |
| 24-06-06 | 27.08 | ▼-4.22 | ▼-13.48% |
| 24-06-05 | 31.30 | ▲0.59 | ▲1.92% |
| 24-06-04 | 30.71 | ▼-0.32 | ▼-1.03% |
| 24-06-03 | 31.03 | ▲0.97 | ▲3.23% |
| 24-05-31 | 30.06 | ▲0.71 | ▲2.42% |
| 24-05-30 | 29.35 | ▲0.22 | ▲0.76% |
| 24-05-29 | 29.13 | ▼-0.57 | ▼-1.92% |
| 24-05-28 | 29.70 | ▲0.88 | ▲3.05% |
| 24-05-24 | 28.82 | ▲0.81 | ▲2.89% |
| 24-05-23 | 28.01 | ▲0.11 | ▲0.39% |
| 24-05-22 | 27.90 | ▲0.40 | ▲1.45% |
| 24-05-21 | 27.50 | ▲0.29 | ▲1.07% |
| 24-05-20 | 27.21 | ▼-0.55 | ▼-1.98% |
| 24-05-17 | 27.76 | ▼-0.46 | ▼-1.63% |
| 24-05-16 | 28.22 | ▼-0.18 | ▼-0.63% |
| 24-05-15 | 28.40 | ▼-0.05 | ▼-0.18% |
| 24-05-14 | 28.45 | ▲0.31 | ▲1.1% |
| 24-05-13 | 28.14 | ▲0.15 | ▲0.54% |
| 24-05-10 | 27.99 | ▼-0.24 | ▼-0.85% |
| 24-05-09 | 28.23 | ▲0.47 | ▲1.69% |
| 24-05-08 | 27.76 | ▼-0.64 | ▼-2.25% |
| 24-05-07 | 28.40 | ▼-0.16 | ▼-0.56% |
| 24-05-06 | 28.56 | ▼-0.03 | ▼-0.1% |
| 24-05-03 | 28.59 | ▲0.09 | ▲0.32% |
| 24-05-02 | 28.50 | ▲0.22 | ▲0.78% |
| 24-05-01 | 28.28 | ▲0.13 | ▲0.46% |
| 24-04-30 | 28.15 | ▼-0.53 | ▼-1.85% |
| 24-04-29 | 28.68 | ▲0.26 | ▲0.91% |
| 24-04-26 | 28.42 | ▼-0.08 | ▼-0.28% |
| 24-04-25 | 28.50 | ▼-0.56 | ▼-1.93% |
| 24-04-24 | 29.06 | ▲0.11 | ▲0.38% |
| 24-04-23 | 28.95 | ▲1.11 | ▲3.99% |
| 24-04-22 | 27.84 | ▲0.20 | ▲0.72% |
| 24-04-19 | 27.64 | ▲0.49 | ▲1.8% |
| 24-04-18 | 27.15 | ▼-0.13 | ▼-0.48% |
| 24-04-17 | 27.28 | ▼-0.47 | ▼-1.69% |
| 24-04-16 | 27.75 | ▲0.63 | ▲2.32% |