[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Gentex : ( GNTX:US )
21.31USD ▲ 0.14 (0.66%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 21.31 | ▲0.14 | ▲0.66% |
| 25-04-11 | 21.17 | ▲0.22 | ▲1.05% |
| 25-04-10 | 20.95 | ▼-0.85 | ▼-3.9% |
| 25-04-09 | 21.80 | ▲0.97 | ▲4.66% |
| 25-04-08 | 20.83 | ▼-0.55 | ▼-2.57% |
| 25-04-07 | 21.38 | ▼-0.76 | ▼-3.43% |
| 25-04-04 | 22.14 | ▼-0.22 | ▼-0.98% |
| 25-04-03 | 22.36 | ▼-1.16 | ▼-4.93% |
| 25-04-02 | 23.52 | ▲0.06 | ▲0.26% |
| 25-04-01 | 23.46 | ▲0.16 | ▲0.69% |
| 25-03-31 | 23.30 | ▼-0.10 | ▼-0.43% |
| 25-03-28 | 23.40 | ▼-0.48 | ▼-2.01% |
| 25-03-27 | 23.88 | ▼-0.88 | ▼-3.55% |
| 25-03-26 | 24.76 | ▲0.24 | ▲0.98% |
| 25-03-25 | 24.52 | ▲0.09 | ▲0.37% |
| 25-03-24 | 24.43 | ▲0.52 | ▲2.17% |
| 25-03-21 | 23.91 | ▼-0.18 | ▼-0.75% |
| 25-03-20 | 24.09 | ▲0.30 | ▲1.26% |
| 25-03-19 | 23.79 | ▼-0.19 | ▼-0.79% |
| 25-03-18 | 23.98 | ▼-0.16 | ▼-0.66% |
| 25-03-17 | 24.14 | ▼-0.17 | ▼-0.7% |
| 25-03-14 | 24.31 | ▲0.45 | ▲1.89% |
| 25-03-13 | 23.86 | ▼-0.56 | ▼-2.29% |
| 25-03-12 | 24.42 | ▼-0.36 | ▼-1.45% |
| 25-03-11 | 24.78 | ▼-1.24 | ▼-4.77% |
| 25-03-10 | 26.02 | ▲0.63 | ▲2.48% |
| 25-03-07 | 25.39 | ▲0.31 | ▲1.24% |
| 25-03-06 | 25.08 | ▲0.46 | ▲1.87% |
| 25-03-05 | 24.62 | ▲0.62 | ▲2.58% |
| 25-03-04 | 24.00 | ▼-0.19 | ▼-0.79% |
| 25-03-03 | 24.19 | ▼-0.13 | ▼-0.53% |
| 25-02-28 | 24.32 | -0.00 | -0% |
| 25-02-27 | 24.32 | ▼-0.20 | ▼-0.82% |
| 25-02-26 | 24.52 | ▼-0.15 | ▼-0.61% |
| 25-02-25 | 24.67 | ▲0.16 | ▲0.65% |
| 25-02-24 | 24.51 | ▲0.14 | ▲0.57% |
| 25-02-21 | 24.37 | ▼-0.22 | ▼-0.89% |
| 25-02-20 | 24.59 | ▲0.18 | ▲0.74% |
| 25-02-19 | 24.41 | ▼-0.36 | ▼-1.45% |
| 25-02-18 | 24.77 | ▲0.29 | ▲1.18% |
| 25-02-14 | 24.48 | ▲0.12 | ▲0.49% |
| 25-02-13 | 24.36 | ▼-0.03 | ▼-0.12% |
| 25-02-12 | 24.39 | ▼-0.51 | ▼-2.05% |
| 25-02-11 | 24.90 | ▲0.09 | ▲0.36% |
| 25-02-10 | 24.81 | ▼-0.25 | ▼-1% |
| 25-02-07 | 25.06 | ▲0.02 | ▲0.08% |
| 25-02-06 | 25.04 | ▼-0.26 | ▼-1.03% |
| 25-02-05 | 25.30 | ▼-0.42 | ▼-1.63% |
| 25-02-04 | 25.72 | ▲0.55 | ▲2.19% |
| 25-02-03 | 25.17 | ▼-0.75 | ▼-2.89% |
| 25-01-31 | 25.92 | ▼-2.30 | ▼-8.15% |
| 25-01-30 | 28.22 | ▲0.39 | ▲1.4% |
| 25-01-29 | 27.83 | ▼-0.09 | ▼-0.32% |
| 25-01-28 | 27.92 | ▼-0.56 | ▼-1.97% |
| 25-01-27 | 28.48 | ▲0.75 | ▲2.7% |
| 25-01-24 | 27.73 | ▼-0.24 | ▼-0.86% |
| 25-01-23 | 27.97 | ▼-0.04 | ▼-0.14% |
| 25-01-22 | 28.01 | ▼-0.34 | ▼-1.2% |
| 25-01-21 | 28.35 | ▲0.38 | ▲1.36% |
| 25-01-17 | 27.97 | ▲0.47 | ▲1.71% |
| 25-01-16 | 27.50 | ▲0.08 | ▲0.29% |
| 25-01-15 | 27.42 | ▲0.27 | ▲0.99% |
| 25-01-14 | 27.15 | ▼-0.11 | ▼-0.4% |
| 25-01-13 | 27.26 | ▲0.40 | ▲1.49% |
| 25-01-10 | 26.86 | ▼-0.32 | ▼-1.18% |
| 25-01-08 | 27.18 | ▼-0.52 | ▼-1.88% |
| 25-01-07 | 27.70 | ▼-0.30 | ▼-1.07% |
| 25-01-06 | 28.00 | ▼-0.04 | ▼-0.14% |
| 25-01-03 | 28.04 | ▼-0.07 | ▼-0.25% |
| 25-01-02 | 28.11 | ▼-0.62 | ▼-2.16% |
| 24-12-31 | 28.73 | ▲0.13 | ▲0.45% |
| 24-12-30 | 28.60 | ▼-0.61 | ▼-2.09% |
| 24-12-27 | 29.21 | ▼-0.12 | ▼-0.41% |
| 24-12-26 | 29.33 | ▲0.10 | ▲0.34% |
| 24-12-24 | 29.23 | ▲0.10 | ▲0.34% |
| 24-12-23 | 29.13 | ▼-0.02 | ▼-0.07% |
| 24-12-20 | 29.15 | ▲0.02 | ▲0.07% |
| 24-12-19 | 29.13 | ▼-0.18 | ▼-0.61% |
| 24-12-18 | 29.31 | ▼-0.63 | ▼-2.1% |
| 24-12-17 | 29.94 | ▼-0.39 | ▼-1.29% |
| 24-12-16 | 30.33 | ▼-0.26 | ▼-0.85% |
| 24-12-13 | 30.59 | ▲0.01 | ▲0.03% |
| 24-12-12 | 30.58 | ▼-0.33 | ▼-1.07% |
| 24-12-11 | 30.91 | ▼-0.24 | ▼-0.77% |
| 24-12-10 | 31.15 | ▲0.47 | ▲1.53% |
| 24-12-09 | 30.68 | ▲0.92 | ▲3.09% |
| 24-12-06 | 29.76 | ▲0.01 | ▲0.03% |
| 24-12-05 | 29.75 | ▼-0.32 | ▼-1.06% |
| 24-12-04 | 30.07 | ▼-0.04 | ▼-0.13% |
| 24-12-03 | 30.11 | ▼-0.59 | ▼-1.92% |
| 24-12-02 | 30.70 | ▲0.14 | ▲0.46% |
| 24-11-29 | 30.56 | ▼-0.01 | ▼-0.03% |
| 24-11-27 | 30.57 | ▼-0.31 | ▼-1% |
| 24-11-26 | 30.88 | ▼-0.20 | ▼-0.64% |
| 24-11-25 | 31.08 | ▲0.68 | ▲2.24% |
| 24-11-22 | 30.40 | ▲0.52 | ▲1.74% |
| 24-11-21 | 29.88 | ▲0.38 | ▲1.29% |
| 24-11-20 | 29.50 | ▲0.43 | ▲1.48% |
| 24-11-19 | 29.07 | ▼-0.54 | ▼-1.82% |
| 24-11-18 | 29.61 | ▼-0.54 | ▼-1.79% |
| 24-11-15 | 30.15 | ▼-0.23 | ▼-0.76% |
| 24-11-14 | 30.38 | ▼-0.26 | ▼-0.85% |
| 24-11-13 | 30.64 | ▲0.28 | ▲0.92% |
| 24-11-12 | 30.36 | ▲0.17 | ▲0.56% |
| 24-11-11 | 30.19 | ▲0.02 | ▲0.07% |
| 24-11-08 | 30.17 | ▼-0.43 | ▼-1.41% |
| 24-11-07 | 30.60 | ▼-0.08 | ▼-0.26% |
| 24-11-06 | 30.68 | ▲0.35 | ▲1.15% |
| 24-11-05 | 30.33 | ▲0.24 | ▲0.8% |
| 24-11-04 | 30.09 | ▼-0.44 | ▼-1.44% |
| 24-11-01 | 30.53 | ▲0.22 | ▲0.73% |
| 24-10-31 | 30.31 | ▼-0.80 | ▼-2.57% |
| 24-10-30 | 31.11 | ▼-0.23 | ▼-0.73% |
| 24-10-29 | 31.34 | ▲0.04 | ▲0.13% |
| 24-10-28 | 31.30 | ▲0.05 | ▲0.16% |
| 24-10-25 | 31.25 | ▲1.59 | ▲5.36% |
| 24-10-24 | 29.66 | ▲0.14 | ▲0.47% |
| 24-10-23 | 29.52 | ▲0.15 | ▲0.51% |
| 24-10-22 | 29.37 | ▼-0.13 | ▼-0.44% |
| 24-10-21 | 29.50 | ▼-0.42 | ▼-1.4% |
| 24-10-18 | 29.92 | ▲0.23 | ▲0.77% |
| 24-10-17 | 29.69 | ▲0.45 | ▲1.54% |
| 24-10-16 | 29.24 | ▼-0.06 | ▼-0.2% |
| 24-10-15 | 29.30 | ▼-0.25 | ▼-0.85% |
| 24-10-14 | 29.55 | ▲0.23 | ▲0.78% |
| 24-10-11 | 29.32 | ▲0.08 | ▲0.27% |
| 24-10-10 | 29.24 | ▲0.35 | ▲1.21% |
| 24-10-09 | 28.89 | ▲0.21 | ▲0.73% |
| 24-10-08 | 28.68 | ▼-0.21 | ▼-0.73% |
| 24-10-07 | 28.89 | ▼-0.11 | ▼-0.38% |
| 24-10-04 | 29.00 | ▼-0.15 | ▼-0.51% |
| 24-10-03 | 29.15 | ▼-0.32 | ▼-1.09% |
| 24-10-02 | 29.47 | -0.00 | -0% |
| 24-10-01 | 29.47 | ▼-0.22 | ▼-0.74% |
| 24-09-30 | 29.69 | ▼-1.29 | ▼-4.16% |
| 24-09-27 | 30.98 | ▲0.03 | ▲0.1% |
| 24-09-26 | 30.95 | ▲0.67 | ▲2.21% |
| 24-09-25 | 30.28 | ▼-0.62 | ▼-2.01% |
| 24-09-24 | 30.90 | ▲0.75 | ▲2.49% |
| 24-09-23 | 30.15 | ▲0.40 | ▲1.34% |
| 24-09-20 | 29.75 | ▼-0.07 | ▼-0.23% |
| 24-09-19 | 29.82 | ▲0.53 | ▲1.81% |
| 24-09-18 | 29.29 | ▼-0.20 | ▼-0.68% |
| 24-09-17 | 29.49 | ▲0.67 | ▲2.32% |
| 24-09-16 | 28.82 | ▼-0.37 | ▼-1.27% |
| 24-09-13 | 29.19 | ▲0.38 | ▲1.32% |
| 24-09-12 | 28.81 | ▼-0.45 | ▼-1.54% |
| 24-09-11 | 29.26 | ▲0.13 | ▲0.45% |
| 24-09-10 | 29.13 | ▼-0.70 | ▼-2.35% |
| 24-09-09 | 29.83 | ▼-0.20 | ▼-0.67% |
| 24-09-06 | 30.03 | ▼-0.56 | ▼-1.83% |
| 24-09-05 | 30.59 | ▼-0.08 | ▼-0.26% |
| 24-09-04 | 30.67 | ▲0.12 | ▲0.39% |
| 24-09-03 | 30.55 | ▼-0.78 | ▼-2.49% |
| 24-08-30 | 31.33 | ▲0.30 | ▲0.97% |
| 24-08-29 | 31.03 | ▲0.24 | ▲0.78% |
| 24-08-28 | 30.79 | ▼-0.11 | ▼-0.36% |
| 24-08-27 | 30.90 | ▼-0.39 | ▼-1.25% |
| 24-08-26 | 31.29 | ▲0.08 | ▲0.26% |
| 24-08-23 | 31.21 | ▲0.77 | ▲2.53% |
| 24-08-22 | 30.44 | ▼-0.11 | ▼-0.36% |
| 24-08-21 | 30.55 | ▲0.31 | ▲1.03% |
| 24-08-20 | 30.24 | ▲0.08 | ▲0.27% |
| 24-08-19 | 30.16 | ▲0.52 | ▲1.75% |
| 24-08-16 | 29.64 | ▲0.12 | ▲0.41% |
| 24-08-15 | 29.52 | ▲0.68 | ▲2.36% |
| 24-08-14 | 28.84 | ▼-0.09 | ▼-0.31% |
| 24-08-13 | 28.93 | ▲0.54 | ▲1.9% |
| 24-08-12 | 28.39 | ▼-0.38 | ▼-1.32% |
| 24-08-09 | 28.77 | ▲0.03 | ▲0.1% |
| 24-08-08 | 28.74 | ▲0.01 | ▲0.03% |
| 24-08-07 | 28.73 | ▼-0.28 | ▼-0.97% |
| 24-08-06 | 29.01 | ▼-0.04 | ▼-0.14% |
| 24-08-05 | 29.05 | ▼-0.80 | ▼-2.68% |
| 24-08-02 | 29.85 | ▼-0.61 | ▼-2% |
| 24-08-01 | 30.46 | ▼-0.60 | ▼-1.93% |
| 24-07-31 | 31.06 | ▲0.15 | ▲0.49% |
| 24-07-30 | 30.91 | ▼-0.44 | ▼-1.4% |
| 24-07-29 | 31.35 | ▲0.15 | ▲0.48% |
| 24-07-26 | 31.20 | ▼-1.36 | ▼-4.18% |
| 24-07-25 | 32.56 | ▲0.07 | ▲0.22% |
| 24-07-24 | 32.49 | ▼-0.74 | ▼-2.23% |
| 24-07-23 | 33.23 | ▼-0.05 | ▼-0.15% |
| 24-07-22 | 33.28 | ▼-0.04 | ▼-0.12% |
| 24-07-19 | 33.32 | ▼-1.27 | ▼-3.67% |
| 24-07-18 | 34.59 | ▼-0.15 | ▼-0.43% |
| 24-07-17 | 34.74 | ▼-0.45 | ▼-1.28% |
| 24-07-16 | 35.19 | ▲0.70 | ▲2.03% |
| 24-07-15 | 34.49 | ▲0.15 | ▲0.44% |
| 24-07-12 | 34.34 | ▲0.20 | ▲0.59% |
| 24-07-11 | 34.14 | ▲0.57 | ▲1.7% |
| 24-07-10 | 33.57 | ▲0.31 | ▲0.93% |
| 24-07-09 | 33.26 | ▼-0.18 | ▼-0.54% |
| 24-07-08 | 33.44 | ▼-0.01 | ▼-0.03% |
| 24-07-05 | 33.45 | ▼-0.32 | ▼-0.95% |
| 24-07-03 | 33.77 | ▼-0.03 | ▼-0.09% |
| 24-07-02 | 33.80 | ▲0.19 | ▲0.57% |
| 24-07-01 | 33.61 | ▼-0.10 | ▼-0.3% |
| 24-06-28 | 33.71 | ▲0.33 | ▲0.99% |
| 24-06-27 | 33.38 | ▼-0.14 | ▼-0.42% |
| 24-06-26 | 33.52 | ▼-0.32 | ▼-0.95% |
| 24-06-25 | 33.84 | ▼-0.65 | ▼-1.88% |
| 24-06-24 | 34.49 | ▲0.76 | ▲2.25% |
| 24-06-21 | 33.73 | ▲0.03 | ▲0.09% |
| 24-06-20 | 33.70 | ▼-0.39 | ▼-1.14% |
| 24-06-18 | 34.09 | ▼-0.12 | ▼-0.35% |
| 24-06-17 | 34.21 | ▲0.23 | ▲0.68% |
| 24-06-14 | 33.98 | ▼-0.55 | ▼-1.59% |
| 24-06-13 | 34.53 | ▲0.03 | ▲0.09% |
| 24-06-12 | 34.50 | ▲0.69 | ▲2.04% |
| 24-06-11 | 33.81 | ▼-0.28 | ▼-0.82% |
| 24-06-10 | 34.09 | -0.00 | -0% |
| 24-06-07 | 34.09 | ▼-0.15 | ▼-0.44% |
| 24-06-06 | 34.24 | ▼-0.45 | ▼-1.3% |
| 24-06-05 | 34.69 | ▲0.28 | ▲0.81% |
| 24-06-04 | 34.41 | ▼-0.72 | ▼-2.05% |
| 24-06-03 | 35.13 | ▲0.13 | ▲0.37% |
| 24-05-31 | 35.00 | ▲0.25 | ▲0.72% |
| 24-05-30 | 34.75 | ▲0.47 | ▲1.37% |
| 24-05-29 | 34.28 | ▼-0.15 | ▼-0.44% |
| 24-05-28 | 34.43 | ▲0.07 | ▲0.2% |
| 24-05-24 | 34.36 | ▲0.55 | ▲1.63% |
| 24-05-23 | 33.81 | ▼-0.49 | ▼-1.43% |
| 24-05-22 | 34.30 | ▼-0.05 | ▼-0.15% |
| 24-05-21 | 34.35 | ▼-0.06 | ▼-0.17% |
| 24-05-20 | 34.41 | ▼-0.24 | ▼-0.69% |
| 24-05-17 | 34.65 | ▲0.03 | ▲0.09% |
| 24-05-16 | 34.62 | ▼-0.36 | ▼-1.03% |
| 24-05-15 | 34.98 | ▲0.23 | ▲0.66% |
| 24-05-14 | 34.75 | ▲0.04 | ▲0.12% |
| 24-05-13 | 34.71 | ▼-0.45 | ▼-1.28% |
| 24-05-10 | 35.16 | ▲0.27 | ▲0.77% |
| 24-05-09 | 34.89 | ▲0.03 | ▲0.09% |
| 24-05-08 | 34.86 | ▲0.20 | ▲0.58% |
| 24-05-07 | 34.66 | ▲0.14 | ▲0.41% |
| 24-05-06 | 34.52 | ▲0.40 | ▲1.17% |
| 24-05-03 | 34.12 | ▼-0.01 | ▼-0.03% |
| 24-05-02 | 34.13 | ▲0.17 | ▲0.5% |
| 24-05-01 | 33.96 | ▼-0.34 | ▼-0.99% |
| 24-04-30 | 34.30 | ▼-0.56 | ▼-1.61% |
| 24-04-29 | 34.86 | ▲0.15 | ▲0.43% |
| 24-04-26 | 34.71 | ▲0.06 | ▲0.17% |
| 24-04-25 | 34.65 | ▼-0.51 | ▼-1.45% |
| 24-04-24 | 35.16 | ▲0.50 | ▲1.44% |
| 24-04-23 | 34.66 | ▲0.41 | ▲1.2% |
| 24-04-22 | 34.25 | ▲0.34 | ▲1% |
| 24-04-19 | 33.91 | ▲0.33 | ▲0.98% |
| 24-04-18 | 33.58 | ▲0.07 | ▲0.21% |
| 24-04-17 | 33.51 | ▼-0.17 | ▼-0.5% |
| 24-04-16 | 33.68 | ▼-0.26 | ▼-0.77% |