[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Alphabet : ( GOOG:US )
149.29USD ▲ 1.56 (1.06%)
2025-04-07
최근 1년 일별 시세
(2025-04-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-07 | 149.29 | ▲1.56 | ▲1.06% |
| 25-04-04 | 147.73 | ▼-4.96 | ▼-3.25% |
| 25-04-03 | 152.69 | ▼-6.22 | ▼-3.91% |
| 25-04-02 | 158.91 | ▼-0.02 | ▼-0.01% |
| 25-04-01 | 158.93 | ▲2.67 | ▲1.71% |
| 25-03-31 | 156.26 | ▲0.20 | ▲0.13% |
| 25-03-28 | 156.06 | ▼-8.06 | ▼-4.91% |
| 25-03-27 | 164.12 | ▼-3.09 | ▼-1.85% |
| 25-03-26 | 167.21 | ▼-5.46 | ▼-3.16% |
| 25-03-25 | 172.67 | ▲2.61 | ▲1.53% |
| 25-03-24 | 170.06 | ▲3.75 | ▲2.25% |
| 25-03-21 | 166.31 | ▲1.22 | ▲0.74% |
| 25-03-20 | 165.09 | ▼-1.09 | ▼-0.66% |
| 25-03-19 | 166.18 | ▲3.50 | ▲2.15% |
| 25-03-18 | 162.68 | ▼-3.90 | ▼-2.34% |
| 25-03-17 | 166.58 | ▼-1.31 | ▼-0.78% |
| 25-03-14 | 167.89 | ▲3.37 | ▲2.05% |
| 25-03-13 | 164.52 | ▼-4.55 | ▼-2.69% |
| 25-03-12 | 169.07 | ▲2.97 | ▲1.79% |
| 25-03-11 | 166.10 | ▼-1.74 | ▼-1.04% |
| 25-03-10 | 167.84 | ▼-8.20 | ▼-4.66% |
| 25-03-07 | 176.04 | ▲1.81 | ▲1.04% |
| 25-03-06 | 174.23 | ▼-0.79 | ▼-0.45% |
| 25-03-05 | 175.02 | ▲2.40 | ▲1.39% |
| 25-03-04 | 172.62 | ▲4.16 | ▲2.47% |
| 25-03-03 | 168.46 | ▼-3.95 | ▼-2.29% |
| 25-02-28 | 172.41 | ▲2.35 | ▲1.38% |
| 25-02-27 | 170.06 | ▼-4.45 | ▼-2.55% |
| 25-02-26 | 174.51 | ▼-2.84 | ▼-1.6% |
| 25-02-25 | 177.35 | ▼-3.74 | ▼-2.07% |
| 25-02-24 | 181.09 | ▼-0.47 | ▼-0.26% |
| 25-02-21 | 181.56 | ▼-5.30 | ▼-2.84% |
| 25-02-20 | 186.86 | ▼-0.24 | ▼-0.13% |
| 25-02-19 | 187.10 | ▲1.33 | ▲0.72% |
| 25-02-18 | 185.77 | ▼-1.25 | ▼-0.67% |
| 25-02-14 | 187.02 | ▼-0.91 | ▼-0.48% |
| 25-02-13 | 187.93 | ▲2.59 | ▲1.4% |
| 25-02-12 | 185.34 | ▼-1.64 | ▼-0.88% |
| 25-02-11 | 186.98 | ▼-1.14 | ▼-0.61% |
| 25-02-10 | 188.12 | ▲0.90 | ▲0.48% |
| 25-02-07 | 187.22 | ▼-6.09 | ▼-3.15% |
| 25-02-06 | 193.31 | ▲0.05 | ▲0.03% |
| 25-02-05 | 193.26 | ▼-14.86 | ▼-7.14% |
| 25-02-04 | 208.12 | ▲5.36 | ▲2.64% |
| 25-02-03 | 202.76 | ▼-2.98 | ▼-1.45% |
| 25-01-31 | 205.74 | ▲3.07 | ▲1.51% |
| 25-01-30 | 202.67 | ▲5.42 | ▲2.75% |
| 25-01-29 | 197.25 | ▲0.12 | ▲0.06% |
| 25-01-28 | 197.13 | ▲3.57 | ▲1.84% |
| 25-01-27 | 193.56 | ▼-8.27 | ▼-4.1% |
| 25-01-24 | 201.83 | ▲2.35 | ▲1.18% |
| 25-01-23 | 199.48 | ▼-0.64 | ▼-0.32% |
| 25-01-22 | 200.12 | ▲0.52 | ▲0.26% |
| 25-01-21 | 199.60 | ▲2.18 | ▲1.1% |
| 25-01-17 | 197.42 | ▲2.95 | ▲1.52% |
| 25-01-16 | 194.47 | ▼-2.54 | ▼-1.29% |
| 25-01-15 | 197.01 | ▲6.16 | ▲3.23% |
| 25-01-14 | 190.85 | ▼-1.61 | ▼-0.84% |
| 25-01-13 | 192.46 | ▼-0.85 | ▼-0.44% |
| 25-01-10 | 193.31 | ▼-2.09 | ▼-1.07% |
| 25-01-08 | 195.40 | ▼-1.25 | ▼-0.64% |
| 25-01-07 | 196.65 | ▼-1.24 | ▼-0.63% |
| 25-01-06 | 197.89 | ▲4.84 | ▲2.51% |
| 25-01-03 | 193.05 | ▲2.56 | ▲1.34% |
| 25-01-02 | 190.49 | ▲0.31 | ▲0.16% |
| 24-12-31 | 190.18 | ▼-2.65 | ▼-1.37% |
| 24-12-30 | 192.83 | ▼-1.08 | ▼-0.56% |
| 24-12-27 | 193.91 | ▼-3.18 | ▼-1.61% |
| 24-12-26 | 197.09 | ▼-0.39 | ▼-0.2% |
| 24-12-24 | 197.48 | ▲1.40 | ▲0.71% |
| 24-12-23 | 196.08 | ▲3.57 | ▲1.85% |
| 24-12-20 | 192.51 | ▲2.74 | ▲1.44% |
| 24-12-19 | 189.77 | ▼-0.63 | ▼-0.33% |
| 24-12-18 | 190.40 | ▼-6.88 | ▼-3.49% |
| 24-12-17 | 197.28 | ▼-0.68 | ▼-0.34% |
| 24-12-16 | 197.96 | ▲6.53 | ▲3.41% |
| 24-12-13 | 191.43 | ▼-2.25 | ▼-1.16% |
| 24-12-12 | 193.68 | ▼-3.09 | ▼-1.57% |
| 24-12-11 | 196.77 | ▲10.28 | ▲5.51% |
| 24-12-10 | 186.49 | ▲9.54 | ▲5.39% |
| 24-12-09 | 176.95 | ▲0.41 | ▲0.23% |
| 24-12-06 | 176.54 | ▲2.32 | ▲1.33% |
| 24-12-05 | 174.22 | ▼-1.81 | ▼-1.03% |
| 24-12-04 | 176.03 | ▲2.98 | ▲1.72% |
| 24-12-03 | 173.05 | ▲0.09 | ▲0.05% |
| 24-12-02 | 172.96 | ▲2.37 | ▲1.39% |
| 24-11-29 | 170.59 | ▼-0.26 | ▼-0.15% |
| 24-11-27 | 170.85 | -0.00 | -0% |
| 24-11-26 | 170.85 | ▲1.40 | ▲0.83% |
| 24-11-25 | 169.45 | ▲2.83 | ▲1.7% |
| 24-11-22 | 166.62 | ▼-2.73 | ▼-1.61% |
| 24-11-21 | 169.35 | ▼-7.97 | ▼-4.49% |
| 24-11-20 | 177.32 | ▼-2.31 | ▼-1.29% |
| 24-11-19 | 179.63 | ▲3.04 | ▲1.72% |
| 24-11-18 | 176.59 | ▲2.61 | ▲1.5% |
| 24-11-15 | 173.98 | ▼-3.37 | ▼-1.9% |
| 24-11-14 | 177.35 | ▼-3.09 | ▼-1.71% |
| 24-11-13 | 180.44 | ▼-2.78 | ▼-1.52% |
| 24-11-12 | 183.22 | ▲1.47 | ▲0.81% |
| 24-11-11 | 181.75 | ▲1.91 | ▲1.06% |
| 24-11-08 | 179.84 | ▼-2.40 | ▼-1.32% |
| 24-11-07 | 182.24 | ▲4.00 | ▲2.24% |
| 24-11-06 | 178.24 | ▲7.00 | ▲4.09% |
| 24-11-05 | 171.24 | ▲0.63 | ▲0.37% |
| 24-11-04 | 170.61 | ▼-2.01 | ▼-1.16% |
| 24-11-01 | 172.62 | ▼-0.24 | ▼-0.14% |
| 24-10-31 | 172.86 | ▼-3.25 | ▼-1.85% |
| 24-10-30 | 176.11 | ▲4.85 | ▲2.83% |
| 24-10-29 | 171.26 | ▲2.91 | ▲1.73% |
| 24-10-28 | 168.35 | ▲1.40 | ▲0.84% |
| 24-10-25 | 166.95 | ▲2.34 | ▲1.42% |
| 24-10-24 | 164.61 | ▲0.20 | ▲0.12% |
| 24-10-23 | 164.41 | ▼-2.47 | ▼-1.48% |
| 24-10-22 | 166.88 | ▲1.18 | ▲0.71% |
| 24-10-21 | 165.70 | ▲0.66 | ▲0.4% |
| 24-10-18 | 165.04 | ▲0.61 | ▲0.37% |
| 24-10-17 | 164.43 | ▼-2.30 | ▼-1.38% |
| 24-10-16 | 166.73 | ▼-0.03 | ▼-0.02% |
| 24-10-15 | 166.76 | ▲0.38 | ▲0.23% |
| 24-10-14 | 166.38 | ▲1.90 | ▲1.16% |
| 24-10-11 | 164.48 | ▲1.26 | ▲0.77% |
| 24-10-10 | 163.22 | ▲0.11 | ▲0.07% |
| 24-10-09 | 163.11 | ▼-2.64 | ▼-1.59% |
| 24-10-08 | 165.75 | ▲1.47 | ▲0.89% |
| 24-10-07 | 164.28 | ▼-4.37 | ▼-2.59% |
| 24-10-04 | 168.65 | ▲1.35 | ▲0.81% |
| 24-10-03 | 167.30 | ▼-0.14 | ▼-0.08% |
| 24-10-02 | 167.44 | ▼-0.94 | ▼-0.56% |
| 24-10-01 | 168.38 | ▲1.18 | ▲0.71% |
| 24-09-30 | 167.20 | ▲1.95 | ▲1.18% |
| 24-09-27 | 165.25 | ▲1.44 | ▲0.88% |
| 24-09-26 | 163.81 | ▲0.96 | ▲0.59% |
| 24-09-25 | 162.85 | ▼-0.72 | ▼-0.44% |
| 24-09-24 | 163.57 | ▲0.55 | ▲0.34% |
| 24-09-23 | 163.02 | ▼-1.68 | ▼-1.02% |
| 24-09-20 | 164.70 | ▲1.41 | ▲0.86% |
| 24-09-19 | 163.29 | ▲2.34 | ▲1.45% |
| 24-09-18 | 160.95 | ▲0.73 | ▲0.46% |
| 24-09-17 | 160.22 | ▲1.14 | ▲0.72% |
| 24-09-16 | 159.08 | ▲0.72 | ▲0.45% |
| 24-09-13 | 158.36 | ▲2.92 | ▲1.88% |
| 24-09-12 | 155.44 | ▲3.06 | ▲2.01% |
| 24-09-11 | 152.38 | ▲2.26 | ▲1.51% |
| 24-09-10 | 150.12 | ▲0.57 | ▲0.38% |
| 24-09-09 | 149.55 | ▼-2.60 | ▼-1.71% |
| 24-09-06 | 152.15 | ▼-6.09 | ▼-3.85% |
| 24-09-05 | 158.24 | ▲0.23 | ▲0.15% |
| 24-09-04 | 158.01 | ▼-0.40 | ▼-0.25% |
| 24-09-03 | 158.41 | ▼-6.61 | ▼-4.01% |
| 24-08-30 | 165.02 | ▲1.52 | ▲0.93% |
| 24-08-29 | 163.50 | ▼-1.09 | ▼-0.66% |
| 24-08-28 | 164.59 | ▼-1.68 | ▼-1.01% |
| 24-08-27 | 166.27 | ▼-1.51 | ▼-0.9% |
| 24-08-26 | 167.78 | ▲0.34 | ▲0.2% |
| 24-08-23 | 167.44 | ▲2.19 | ▲1.33% |
| 24-08-22 | 165.25 | ▼-2.32 | ▼-1.38% |
| 24-08-21 | 167.57 | ▼-1.38 | ▼-0.82% |
| 24-08-20 | 168.95 | ▲0.62 | ▲0.37% |
| 24-08-19 | 168.33 | ▲3.65 | ▲2.22% |
| 24-08-16 | 164.68 | ▲1.74 | ▲1.07% |
| 24-08-15 | 162.94 | ▲0.69 | ▲0.43% |
| 24-08-14 | 162.25 | ▼-3.58 | ▼-2.16% |
| 24-08-13 | 165.83 | ▲2.04 | ▲1.25% |
| 24-08-12 | 163.79 | ▼-1.61 | ▼-0.97% |
| 24-08-09 | 165.40 | ▲1.89 | ▲1.16% |
| 24-08-08 | 163.51 | ▲3.00 | ▲1.87% |
| 24-08-07 | 160.51 | ▲0.05 | ▲0.03% |
| 24-08-06 | 160.46 | ▼-0.16 | ▼-0.1% |
| 24-08-05 | 160.62 | ▼-7.67 | ▼-4.56% |
| 24-08-02 | 168.29 | ▼-4.01 | ▼-2.33% |
| 24-08-01 | 172.30 | ▼-0.98 | ▼-0.57% |
| 24-07-31 | 173.28 | ▲1.10 | ▲0.64% |
| 24-07-30 | 172.18 | ▲1.14 | ▲0.67% |
| 24-07-29 | 171.04 | ▲2.67 | ▲1.59% |
| 24-07-26 | 168.37 | ▼-0.82 | ▼-0.48% |
| 24-07-25 | 169.19 | ▼-5.03 | ▼-2.89% |
| 24-07-24 | 174.22 | ▼-9.23 | ▼-5.03% |
| 24-07-23 | 183.45 | ▲0.12 | ▲0.07% |
| 24-07-22 | 183.33 | ▲4.14 | ▲2.31% |
| 24-07-19 | 179.19 | ▲0.21 | ▲0.12% |
| 24-07-18 | 178.98 | ▼-3.71 | ▼-2.03% |
| 24-07-17 | 182.69 | ▼-2.90 | ▼-1.56% |
| 24-07-16 | 185.59 | ▼-2.29 | ▼-1.22% |
| 24-07-15 | 187.88 | ▲1.35 | ▲0.72% |
| 24-07-12 | 186.53 | ▼-0.88 | ▼-0.47% |
| 24-07-11 | 187.41 | ▼-5.36 | ▼-2.78% |
| 24-07-10 | 192.77 | ▲2.31 | ▲1.21% |
| 24-07-09 | 190.46 | ▲0.07 | ▲0.04% |
| 24-07-08 | 190.39 | ▼-1.62 | ▼-0.84% |
| 24-07-05 | 192.01 | ▲4.90 | ▲2.62% |
| 24-07-03 | 187.11 | ▲0.55 | ▲0.29% |
| 24-07-02 | 186.56 | ▲2.07 | ▲1.12% |
| 24-07-01 | 184.49 | ▲0.88 | ▲0.48% |
| 24-06-28 | 183.61 | ▼-3.10 | ▼-1.66% |
| 24-06-27 | 186.71 | ▲1.26 | ▲0.68% |
| 24-06-26 | 185.45 | ▼-0.20 | ▼-0.11% |
| 24-06-25 | 185.65 | ▲4.91 | ▲2.72% |
| 24-06-24 | 180.74 | ▲0.17 | ▲0.09% |
| 24-06-21 | 180.57 | ▲2.85 | ▲1.6% |
| 24-06-20 | 177.72 | ▲1.11 | ▲0.63% |
| 24-06-18 | 176.61 | ▼-2.15 | ▼-1.2% |
| 24-06-17 | 178.76 | ▲0.54 | ▲0.3% |
| 24-06-14 | 178.22 | ▲1.29 | ▲0.73% |
| 24-06-13 | 176.93 | ▼-2.82 | ▼-1.57% |
| 24-06-12 | 179.75 | ▲1.57 | ▲0.88% |
| 24-06-11 | 178.18 | ▲1.61 | ▲0.91% |
| 24-06-10 | 176.57 | ▲0.60 | ▲0.34% |
| 24-06-07 | 175.97 | ▼-2.15 | ▼-1.21% |
| 24-06-06 | 178.12 | ▲1.23 | ▲0.7% |
| 24-06-05 | 176.89 | ▲1.83 | ▲1.05% |
| 24-06-04 | 175.06 | ▲0.88 | ▲0.51% |
| 24-06-03 | 174.18 | ▲0.33 | ▲0.19% |
| 24-05-31 | 173.85 | ▲0.33 | ▲0.19% |
| 24-05-30 | 173.52 | ▼-3.69 | ▼-2.08% |
| 24-05-29 | 177.21 | ▼-0.52 | ▼-0.29% |
| 24-05-28 | 177.73 | ▲1.32 | ▲0.75% |
| 24-05-24 | 176.41 | ▲1.33 | ▲0.76% |
| 24-05-23 | 175.08 | ▼-2.78 | ▼-1.56% |
| 24-05-22 | 177.86 | ▼-1.78 | ▼-0.99% |
| 24-05-21 | 179.64 | ▲1.33 | ▲0.75% |
| 24-05-20 | 178.31 | ▲1.12 | ▲0.63% |
| 24-05-17 | 177.19 | ▲1.80 | ▲1.03% |
| 24-05-16 | 175.39 | ▲1.47 | ▲0.85% |
| 24-05-15 | 173.92 | ▲1.98 | ▲1.15% |
| 24-05-14 | 171.94 | ▲1.32 | ▲0.77% |
| 24-05-13 | 170.62 | ▲0.24 | ▲0.14% |
| 24-05-10 | 170.38 | ▼-1.09 | ▼-0.64% |
| 24-05-09 | 171.47 | ▲0.26 | ▲0.15% |
| 24-05-08 | 171.21 | ▼-1.86 | ▼-1.07% |
| 24-05-07 | 173.07 | ▲3.31 | ▲1.95% |
| 24-05-06 | 169.76 | ▲0.79 | ▲0.47% |
| 24-05-03 | 168.97 | ▲0.76 | ▲0.45% |
| 24-05-01 | 168.21 | ▲3.56 | ▲2.16% |
| 24-04-30 | 164.65 | ▼-3.23 | ▼-1.92% |
| 24-04-29 | 167.88 | ▼-5.84 | ▼-3.36% |
| 24-04-26 | 173.72 | ▲15.72 | ▲9.95% |
| 24-04-25 | 158.00 | ▼-3.13 | ▼-1.94% |
| 24-04-24 | 161.13 | ▲1.42 | ▲0.89% |
| 24-04-23 | 159.71 | ▲2.03 | ▲1.29% |
| 24-04-22 | 157.68 | ▲1.88 | ▲1.21% |
| 24-04-19 | 155.80 | ▼-1.64 | ▼-1.04% |
| 24-04-18 | 157.44 | ▲0.32 | ▲0.2% |
| 24-04-17 | 157.12 | ▲1.13 | ▲0.72% |
| 24-04-16 | 155.99 | ▼-0.36 | ▼-0.23% |
| 24-04-15 | 156.35 | ▼-2.75 | ▼-1.73% |
| 24-04-12 | 159.10 | ▼-1.75 | ▼-1.09% |
| 24-04-11 | 160.85 | ▲3.05 | ▲1.93% |
| 24-04-10 | 157.80 | ▼-0.34 | ▼-0.21% |
| 24-04-09 | 158.14 | ▲2.00 | ▲1.28% |