[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Globalstar : ( GSAT:US )
19.00USD ▼ -0.13 (-0.68%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 19.00 | ▼-0.13 | ▼-0.68% |
| 25-04-10 | 19.13 | ▼-1.06 | ▼-5.25% |
| 25-04-09 | 20.19 | ▲1.76 | ▲9.55% |
| 25-04-08 | 18.43 | ▼-0.25 | ▼-1.34% |
| 25-04-07 | 18.68 | ▲0.03 | ▲0.16% |
| 25-04-04 | 18.65 | ▼-0.83 | ▼-4.26% |
| 25-04-03 | 19.48 | ▼-1.31 | ▼-6.3% |
| 25-04-02 | 20.79 | ▲0.10 | ▲0.48% |
| 25-04-01 | 20.69 | ▼-0.17 | ▼-0.81% |
| 25-03-31 | 20.86 | ▼-0.20 | ▼-0.95% |
| 25-03-28 | 21.06 | ▼-1.84 | ▼-8.03% |
| 25-03-27 | 22.90 | ▼-0.17 | ▼-0.74% |
| 25-03-26 | 23.07 | ▼-0.11 | ▼-0.47% |
| 25-03-25 | 23.18 | ▼-0.08 | ▼-0.34% |
| 25-03-24 | 23.26 | ▲0.89 | ▲3.98% |
| 25-03-21 | 22.37 | ▲0.76 | ▲3.52% |
| 25-03-20 | 21.61 | ▼-0.04 | ▼-0.18% |
| 25-03-19 | 21.65 | ▲0.80 | ▲3.84% |
| 25-03-18 | 20.85 | ▼-0.99 | ▼-4.53% |
| 25-03-17 | 21.84 | ▲0.56 | ▲2.63% |
| 25-03-14 | 21.28 | ▲0.01 | ▲0.05% |
| 25-03-13 | 21.27 | ▼-0.82 | ▼-3.71% |
| 25-03-12 | 22.09 | ▲0.65 | ▲3.03% |
| 25-03-11 | 21.44 | ▼-0.04 | ▼-0.19% |
| 25-03-10 | 21.48 | ▼-0.87 | ▼-3.89% |
| 25-03-07 | 22.35 | -0.00 | -0% |
| 25-03-06 | 22.35 | ▲0.19 | ▲0.86% |
| 25-03-05 | 22.16 | ▲0.52 | ▲2.4% |
| 25-03-04 | 21.64 | ▲0.99 | ▲4.79% |
| 25-03-03 | 20.65 | ▼-0.59 | ▼-2.78% |
| 25-02-28 | 21.24 | ▼-0.70 | ▼-3.19% |
| 25-02-27 | 21.94 | ▲0.22 | ▲1.01% |
| 25-02-26 | 21.72 | ▲1.98 | ▲10.03% |
| 25-02-25 | 19.74 | ▼-1.08 | ▼-5.19% |
| 25-02-24 | 20.82 | ▼-1.41 | ▼-6.34% |
| 25-02-21 | 22.23 | -0.00 | -0% |
| 25-02-20 | 22.23 | ▼-1.00 | ▼-4.3% |
| 25-02-19 | 23.23 | ▲0.85 | ▲3.8% |
| 25-02-18 | 22.38 | ▼-0.33 | ▼-1.45% |
| 25-02-14 | 22.71 | ▲1.00 | ▲4.61% |
| 25-02-13 | 21.71 | ▲0.67 | ▲3.18% |
| 25-02-12 | 21.04 | ▼-3.36 | ▼-13.77% |
| 25-02-11 | 24.40 | ▲1.01 | ▲4.32% |
| 25-02-10 | 23.39 | ▲0.75 | ▲3.31% |
| 25-02-07 | 22.64 | ▼-1.35 | ▼-5.63% |
| 25-02-06 | 23.99 | ▲0.30 | ▲1.27% |
| 25-02-05 | 23.69 | ▲0.60 | ▲2.6% |
| 25-02-04 | 23.09 | ▲0.60 | ▲2.67% |
| 25-02-03 | 22.49 | ▼-0.45 | ▼-1.96% |
| 25-01-31 | 22.94 | ▲0.75 | ▲3.38% |
| 25-01-30 | 22.19 | ▼-1.35 | ▼-5.74% |
| 25-01-29 | 23.54 | ▼-5.10 | ▼-17.81% |
| 25-01-28 | 28.64 | ▲1.35 | ▲4.95% |
| 25-01-27 | 27.29 | ▼-2.40 | ▼-8.08% |
| 25-01-24 | 29.69 | ▲1.20 | ▲4.21% |
| 25-01-23 | 28.49 | ▼-0.60 | ▼-2.06% |
| 25-01-22 | 29.09 | ▼-0.45 | ▼-1.52% |
| 25-01-21 | 29.54 | ▲1.20 | ▲4.23% |
| 25-01-17 | 28.34 | ▲0.45 | ▲1.61% |
| 25-01-16 | 27.89 | -0.00 | -0% |
| 25-01-15 | 27.89 | ▲0.60 | ▲2.2% |
| 25-01-14 | 27.29 | ▲0.30 | ▲1.11% |
| 25-01-13 | 26.99 | ▼-1.35 | ▼-4.76% |
| 25-01-10 | 28.34 | ▼-1.35 | ▼-4.55% |
| 25-01-08 | 29.69 | ▼-2.40 | ▼-7.48% |
| 25-01-07 | 32.08 | ▼-0.75 | ▼-2.28% |
| 25-01-06 | 32.83 | ▼-0.15 | ▼-0.45% |
| 25-01-03 | 32.98 | ▲1.20 | ▲3.78% |
| 25-01-02 | 31.78 | ▲0.75 | ▲2.42% |
| 24-12-31 | 31.03 | ▼-1.50 | ▼-4.61% |
| 24-12-30 | 32.53 | ▲0.30 | ▲0.93% |
| 24-12-27 | 32.23 | ▲0.30 | ▲0.94% |
| 24-12-26 | 31.93 | ▲2.40 | ▲8.13% |
| 24-12-24 | 29.54 | ▲0.60 | ▲2.07% |
| 24-12-23 | 28.94 | ▼-0.30 | ▼-1.03% |
| 24-12-20 | 29.24 | ▲1.05 | ▲3.73% |
| 24-12-19 | 28.19 | ▲0.45 | ▲1.62% |
| 24-12-18 | 27.74 | ▼-0.75 | ▼-2.63% |
| 24-12-17 | 28.49 | ▼-0.75 | ▼-2.57% |
| 24-12-16 | 29.24 | -0.00 | -0% |
| 24-12-13 | 29.24 | ▼-0.75 | ▼-2.5% |
| 24-12-12 | 29.99 | ▼-3.30 | ▼-9.91% |
| 24-12-11 | 33.28 | ▼-1.05 | ▼-3.06% |
| 24-12-10 | 34.33 | ▲2.70 | ▲8.54% |
| 24-12-09 | 31.63 | ▼-1.50 | ▼-4.53% |
| 24-12-06 | 33.13 | ▲2.25 | ▲7.29% |
| 24-12-05 | 30.88 | ▼-0.45 | ▼-1.44% |
| 24-12-04 | 31.33 | ▼-0.15 | ▼-0.48% |
| 24-12-03 | 31.48 | ▲2.55 | ▲8.81% |
| 24-12-02 | 28.94 | ▼-0.30 | ▼-1.03% |
| 24-11-29 | 29.24 | ▲0.75 | ▲2.63% |
| 24-11-27 | 28.49 | ▲1.20 | ▲4.4% |
| 24-11-26 | 27.29 | ▼-0.75 | ▼-2.68% |
| 24-11-25 | 28.04 | ▲1.20 | ▲4.47% |
| 24-11-22 | 26.84 | ▲0.30 | ▲1.13% |
| 24-11-21 | 26.54 | ▲0.90 | ▲3.51% |
| 24-11-20 | 25.64 | ▼-0.45 | ▼-1.72% |
| 24-11-19 | 26.09 | ▲0.45 | ▲1.76% |
| 24-11-18 | 25.64 | ▼-1.35 | ▼-5% |
| 24-11-15 | 26.99 | ▼-1.35 | ▼-4.76% |
| 24-11-14 | 28.34 | ▲2.10 | ▲8% |
| 24-11-13 | 26.24 | ▼-2.25 | ▼-7.9% |
| 24-11-12 | 28.49 | ▼-1.65 | ▼-5.48% |
| 24-11-11 | 30.13 | ▲0.45 | ▲1.52% |
| 24-11-08 | 29.69 | ▲1.95 | ▲7.03% |
| 24-11-07 | 27.74 | ▼-0.15 | ▼-0.54% |
| 24-11-06 | 27.89 | ▲1.65 | ▲6.29% |
| 24-11-05 | 26.24 | ▼-1.05 | ▼-3.85% |
| 24-11-04 | 27.29 | ▲6.60 | ▲31.9% |
| 24-11-01 | 20.69 | ▲4.95 | ▲31.44% |
| 24-10-31 | 15.74 | ▼-0.30 | ▼-1.87% |
| 24-10-30 | 16.04 | ▼-0.90 | ▼-5.31% |
| 24-10-29 | 16.94 | ▲0.45 | ▲2.73% |
| 24-10-28 | 16.49 | ▲1.05 | ▲6.8% |
| 24-10-25 | 15.44 | -0.00 | -0% |
| 24-10-24 | 15.44 | ▼-0.45 | ▼-2.83% |
| 24-10-23 | 15.89 | ▼-0.45 | ▼-2.75% |
| 24-10-22 | 16.34 | ▼-0.45 | ▼-2.68% |
| 24-10-21 | 16.79 | ▼-1.20 | ▼-6.67% |
| 24-10-18 | 17.99 | ▼-0.15 | ▼-0.83% |
| 24-10-17 | 18.14 | -0.00 | -0% |
| 24-10-16 | 18.14 | ▲0.30 | ▲1.68% |
| 24-10-15 | 17.84 | -0.00 | -0% |
| 24-10-14 | 17.84 | ▼-0.15 | ▼-0.83% |
| 24-10-11 | 17.99 | -0.00 | -0% |
| 24-10-10 | 17.99 | ▼-0.15 | ▼-0.83% |
| 24-10-09 | 18.14 | ▲0.30 | ▲1.68% |
| 24-10-08 | 17.84 | ▲0.30 | ▲1.71% |
| 24-10-07 | 17.54 | ▼-0.45 | ▼-2.5% |
| 24-10-04 | 17.99 | ▲0.45 | ▲2.57% |
| 24-10-03 | 17.54 | -0.00 | -0% |
| 24-10-02 | 17.54 | ▼-0.15 | ▼-0.85% |
| 24-10-01 | 17.69 | ▼-0.90 | ▼-4.84% |
| 24-09-30 | 18.59 | ▲0.15 | ▲0.81% |
| 24-09-27 | 18.44 | ▲0.45 | ▲2.5% |
| 24-09-26 | 17.99 | ▼-0.45 | ▼-2.44% |
| 24-09-25 | 18.44 | ▲0.75 | ▲4.24% |
| 24-09-24 | 17.69 | ▼-0.15 | ▼-0.84% |
| 24-09-23 | 17.84 | ▼-0.60 | ▼-3.25% |
| 24-09-20 | 18.44 | ▲0.15 | ▲0.82% |
| 24-09-19 | 18.29 | ▲0.45 | ▲2.52% |
| 24-09-18 | 17.84 | ▲0.30 | ▲1.71% |
| 24-09-17 | 17.54 | ▼-0.45 | ▼-2.5% |
| 24-09-16 | 17.99 | ▲0.45 | ▲2.57% |
| 24-09-13 | 17.54 | ▼-0.15 | ▼-0.85% |
| 24-09-12 | 17.69 | ▼-0.45 | ▼-2.48% |
| 24-09-11 | 18.14 | ▼-0.90 | ▼-4.73% |
| 24-09-10 | 19.04 | ▲0.15 | ▲0.79% |
| 24-09-09 | 18.89 | ▲0.15 | ▲0.8% |
| 24-09-06 | 18.74 | ▼-0.30 | ▼-1.58% |
| 24-09-05 | 19.04 | ▼-0.15 | ▼-0.78% |
| 24-09-04 | 19.19 | -0.00 | -0% |
| 24-09-03 | 19.19 | ▲0.45 | ▲2.4% |
| 24-08-30 | 18.74 | ▼-0.90 | ▼-4.58% |
| 24-08-29 | 19.64 | ▲1.05 | ▲5.65% |
| 24-08-28 | 18.59 | ▼-1.80 | ▼-8.83% |
| 24-08-27 | 20.39 | ▼-1.05 | ▼-4.9% |
| 24-08-26 | 21.44 | ▼-0.75 | ▼-3.38% |
| 24-08-23 | 22.19 | ▲1.05 | ▲4.97% |
| 24-08-22 | 21.14 | ▼-0.60 | ▼-2.76% |
| 24-08-21 | 21.74 | ▲2.70 | ▲14.18% |
| 24-08-20 | 19.04 | ▼-0.90 | ▼-4.51% |
| 24-08-19 | 19.94 | ▲1.20 | ▲6.4% |
| 24-08-16 | 18.74 | -0.00 | -0% |
| 24-08-15 | 18.74 | ▲0.60 | ▲3.31% |
| 24-08-14 | 18.14 | -0.00 | -0% |
| 24-08-13 | 18.14 | ▲0.30 | ▲1.68% |
| 24-08-12 | 17.84 | ▲0.30 | ▲1.71% |
| 24-08-09 | 17.54 | ▼-0.45 | ▼-2.5% |
| 24-08-08 | 17.99 | ▲1.65 | ▲10.1% |
| 24-08-07 | 16.34 | -0.00 | -0% |
| 24-08-06 | 16.34 | ▲0.15 | ▲0.93% |
| 24-08-05 | 16.19 | ▼-0.30 | ▼-1.82% |
| 24-08-02 | 16.49 | ▼-0.60 | ▼-3.51% |
| 24-08-01 | 17.09 | ▼-1.05 | ▼-5.79% |
| 24-07-31 | 18.14 | ▲0.15 | ▲0.83% |
| 24-07-30 | 17.99 | ▲0.15 | ▲0.84% |
| 24-07-29 | 17.84 | ▼-0.90 | ▼-4.8% |
| 24-07-26 | 18.74 | ▲0.30 | ▲1.63% |
| 24-07-25 | 18.44 | ▲0.60 | ▲3.36% |
| 24-07-24 | 17.84 | ▼-1.05 | ▼-5.56% |
| 24-07-23 | 18.89 | ▲0.60 | ▲3.28% |
| 24-07-22 | 18.29 | ▲0.60 | ▲3.39% |
| 24-07-19 | 17.69 | ▼-0.30 | ▼-1.67% |
| 24-07-18 | 17.99 | ▼-0.90 | ▼-4.76% |
| 24-07-17 | 18.89 | ▼-0.60 | ▼-3.08% |
| 24-07-16 | 19.49 | ▼-0.45 | ▼-2.26% |
| 24-07-15 | 19.94 | ▲0.60 | ▲3.1% |
| 24-07-12 | 19.34 | ▼-0.60 | ▼-3.01% |
| 24-07-11 | 19.94 | ▲0.90 | ▲4.73% |
| 24-07-10 | 19.04 | ▼-0.30 | ▼-1.55% |
| 24-07-09 | 19.34 | ▼-0.30 | ▼-1.53% |
| 24-07-08 | 19.64 | ▲1.35 | ▲7.38% |
| 24-07-05 | 18.29 | ▲1.80 | ▲10.91% |
| 24-07-03 | 16.49 | ▲0.15 | ▲0.92% |
| 24-07-02 | 16.34 | ▲0.30 | ▲1.87% |
| 24-07-01 | 16.04 | ▼-0.75 | ▼-4.47% |
| 24-06-28 | 16.79 | ▲0.15 | ▲0.9% |
| 24-06-27 | 16.64 | ▲0.75 | ▲4.72% |
| 24-06-26 | 15.89 | ▲0.15 | ▲0.95% |
| 24-06-25 | 15.74 | ▼-0.15 | ▼-0.94% |
| 24-06-24 | 15.89 | ▲0.30 | ▲1.92% |
| 24-06-21 | 15.59 | ▼-0.60 | ▼-3.71% |
| 24-06-20 | 16.19 | ▲0.60 | ▲3.85% |
| 24-06-18 | 15.59 | ▲0.15 | ▲0.97% |
| 24-06-17 | 15.44 | ▼-0.75 | ▼-4.63% |
| 24-06-14 | 16.19 | ▼-0.30 | ▼-1.82% |
| 24-06-13 | 16.49 | ▼-0.45 | ▼-2.66% |
| 24-06-12 | 16.94 | ▲0.15 | ▲0.89% |
| 24-06-11 | 16.79 | ▲0.90 | ▲5.66% |
| 24-06-10 | 15.89 | ▼-0.45 | ▼-2.75% |
| 24-06-07 | 16.34 | ▲0.15 | ▲0.93% |
| 24-06-06 | 16.19 | ▼-0.45 | ▼-2.7% |
| 24-06-05 | 16.64 | -0.00 | -0% |
| 24-06-04 | 16.64 | -0.00 | -0% |
| 24-06-03 | 16.64 | ▲0.30 | ▲1.84% |
| 24-05-31 | 16.34 | ▼-0.60 | ▼-3.54% |
| 24-05-30 | 16.94 | ▲0.45 | ▲2.73% |
| 24-05-29 | 16.49 | ▲0.15 | ▲0.92% |
| 24-05-28 | 16.34 | ▼-0.60 | ▼-3.54% |
| 24-05-24 | 16.94 | ▲0.75 | ▲4.63% |
| 24-05-23 | 16.19 | ▼-0.90 | ▼-5.27% |
| 24-05-22 | 17.09 | ▼-0.45 | ▼-2.57% |
| 24-05-21 | 17.54 | ▼-0.45 | ▼-2.5% |
| 24-05-20 | 17.99 | -0.00 | -0% |
| 24-05-17 | 17.99 | ▼-0.45 | ▼-2.44% |
| 24-05-16 | 18.44 | ▼-0.15 | ▼-0.81% |
| 24-05-15 | 18.59 | ▲0.60 | ▲3.34% |
| 24-05-14 | 17.99 | ▲0.45 | ▲2.57% |
| 24-05-13 | 17.54 | ▼-0.90 | ▼-4.88% |
| 24-05-10 | 18.44 | ▲0.30 | ▲1.65% |
| 24-05-09 | 18.14 | ▼-1.05 | ▼-5.47% |
| 24-05-08 | 19.19 | ▼-0.15 | ▼-0.78% |
| 24-05-07 | 19.34 | ▲0.15 | ▲0.78% |
| 24-05-06 | 19.19 | ▼-0.30 | ▼-1.54% |
| 24-05-03 | 19.49 | ▲0.15 | ▲0.78% |
| 24-05-02 | 19.34 | -0.00 | -0% |
| 24-05-01 | 19.34 | -0.00 | -0% |
| 24-04-30 | 19.34 | ▼-0.15 | ▼-0.77% |
| 24-04-29 | 19.49 | ▲0.15 | ▲0.78% |
| 24-04-26 | 19.34 | ▼-0.15 | ▼-0.77% |
| 24-04-25 | 19.49 | ▲0.30 | ▲1.56% |
| 24-04-24 | 19.19 | ▼-0.30 | ▼-1.54% |
| 24-04-23 | 19.49 | ▲0.60 | ▲3.18% |
| 24-04-22 | 18.89 | ▼-0.15 | ▼-0.79% |
| 24-04-19 | 19.04 | ▲0.30 | ▲1.6% |
| 24-04-18 | 18.74 | ▼-0.60 | ▼-3.1% |
| 24-04-17 | 19.34 | -0.00 | -0% |
| 24-04-16 | 19.34 | ▼-0.15 | ▼-0.77% |
| 24-04-15 | 19.49 | ▼-0.45 | ▼-2.26% |
| 24-04-12 | 19.94 | ▲0.15 | ▲0.76% |