[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
HCI : ( HCI:US )
148.57USD ▲ 2.02 (1.38%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 148.57 | ▲2.02 | ▲1.38% |
| 25-04-11 | 146.55 | ▲1.55 | ▲1.07% |
| 25-04-10 | 145.00 | ▲5.03 | ▲3.59% |
| 25-04-09 | 139.97 | ▲2.32 | ▲1.69% |
| 25-04-08 | 137.65 | ▼-0.67 | ▼-0.48% |
| 25-04-07 | 138.32 | ▲1.25 | ▲0.91% |
| 25-04-04 | 137.07 | ▼-11.18 | ▼-7.54% |
| 25-04-03 | 148.25 | ▲3.45 | ▲2.38% |
| 25-04-02 | 144.80 | ▼-2.20 | ▼-1.5% |
| 25-04-01 | 147.00 | ▼-2.23 | ▼-1.49% |
| 25-03-31 | 149.23 | ▼-1.24 | ▼-0.82% |
| 25-03-28 | 150.47 | ▲2.34 | ▲1.58% |
| 25-03-27 | 148.13 | ▲2.78 | ▲1.91% |
| 25-03-26 | 145.35 | ▲4.88 | ▲3.47% |
| 25-03-25 | 140.47 | ▲0.87 | ▲0.62% |
| 25-03-24 | 139.60 | ▲3.03 | ▲2.22% |
| 25-03-21 | 136.57 | ▼-0.50 | ▼-0.36% |
| 25-03-20 | 137.07 | ▲0.84 | ▲0.62% |
| 25-03-19 | 136.23 | ▼-0.27 | ▼-0.2% |
| 25-03-18 | 136.50 | ▼-2.44 | ▼-1.76% |
| 25-03-17 | 138.94 | ▲0.26 | ▲0.19% |
| 25-03-14 | 138.68 | ▲1.63 | ▲1.19% |
| 25-03-13 | 137.05 | ▼-2.27 | ▼-1.63% |
| 25-03-12 | 139.32 | ▲0.66 | ▲0.48% |
| 25-03-11 | 138.66 | ▲4.84 | ▲3.62% |
| 25-03-10 | 133.82 | ▼-2.06 | ▼-1.52% |
| 25-03-07 | 135.88 | ▲1.02 | ▲0.76% |
| 25-03-06 | 134.86 | ▼-2.39 | ▼-1.74% |
| 25-03-05 | 137.25 | ▲2.94 | ▲2.19% |
| 25-03-04 | 134.31 | ▼-5.67 | ▼-4.05% |
| 25-03-03 | 139.98 | ▲8.32 | ▲6.32% |
| 25-02-28 | 131.66 | ▲7.70 | ▲6.21% |
| 25-02-27 | 123.96 | ▲2.63 | ▲2.17% |
| 25-02-26 | 121.33 | ▲0.20 | ▲0.17% |
| 25-02-25 | 121.13 | ▲2.73 | ▲2.31% |
| 25-02-24 | 118.40 | ▲0.91 | ▲0.77% |
| 25-02-21 | 117.49 | ▼-0.42 | ▼-0.36% |
| 25-02-20 | 117.91 | ▼-1.34 | ▼-1.12% |
| 25-02-19 | 119.25 | ▼-0.50 | ▼-0.42% |
| 25-02-18 | 119.75 | ▲1.11 | ▲0.94% |
| 25-02-14 | 118.64 | ▼-1.68 | ▼-1.4% |
| 25-02-13 | 120.32 | ▲0.68 | ▲0.57% |
| 25-02-12 | 119.64 | ▼-0.65 | ▼-0.54% |
| 25-02-11 | 120.29 | ▼-0.09 | ▼-0.07% |
| 25-02-10 | 120.38 | ▼-2.13 | ▼-1.74% |
| 25-02-07 | 122.51 | ▼-0.05 | ▼-0.04% |
| 25-02-06 | 122.56 | ▼-1.08 | ▼-0.87% |
| 25-02-05 | 123.64 | ▲1.30 | ▲1.06% |
| 25-02-04 | 122.34 | ▲0.50 | ▲0.41% |
| 25-02-03 | 121.84 | ▼-0.09 | ▼-0.07% |
| 25-01-31 | 121.93 | ▼-0.41 | ▼-0.34% |
| 25-01-30 | 122.34 | ▲0.36 | ▲0.3% |
| 25-01-29 | 121.98 | ▼-0.91 | ▼-0.74% |
| 25-01-28 | 122.89 | ▲1.15 | ▲0.94% |
| 25-01-27 | 121.74 | ▼-0.82 | ▼-0.67% |
| 25-01-24 | 122.56 | ▲0.51 | ▲0.42% |
| 25-01-23 | 122.05 | ▼-3.51 | ▼-2.8% |
| 25-01-22 | 125.56 | ▲0.73 | ▲0.58% |
| 25-01-21 | 124.83 | ▲3.08 | ▲2.53% |
| 25-01-17 | 121.75 | ▲0.35 | ▲0.29% |
| 25-01-16 | 121.40 | ▲1.25 | ▲1.04% |
| 25-01-15 | 120.15 | ▲2.79 | ▲2.38% |
| 25-01-14 | 117.36 | ▲4.21 | ▲3.72% |
| 25-01-13 | 113.15 | ▲2.60 | ▲2.35% |
| 25-01-10 | 110.55 | ▼-4.02 | ▼-3.51% |
| 25-01-08 | 114.57 | ▲1.65 | ▲1.46% |
| 25-01-07 | 112.92 | ▼-1.15 | ▼-1.01% |
| 25-01-06 | 114.07 | ▲3.82 | ▲3.46% |
| 25-01-03 | 110.25 | ▼-4.22 | ▼-3.69% |
| 25-01-02 | 114.47 | ▼-2.06 | ▼-1.77% |
| 24-12-31 | 116.53 | ▲1.39 | ▲1.21% |
| 24-12-30 | 115.14 | ▼-2.28 | ▼-1.94% |
| 24-12-27 | 117.42 | ▼-1.05 | ▼-0.89% |
| 24-12-26 | 118.47 | ▲1.08 | ▲0.92% |
| 24-12-24 | 117.39 | ▲1.14 | ▲0.98% |
| 24-12-23 | 116.25 | ▲2.88 | ▲2.54% |
| 24-12-20 | 113.37 | ▲2.12 | ▲1.91% |
| 24-12-19 | 111.25 | ▲2.25 | ▲2.06% |
| 24-12-18 | 109.00 | ▼-3.25 | ▼-2.9% |
| 24-12-17 | 112.25 | ▲0.25 | ▲0.22% |
| 24-12-16 | 112.00 | ▼-2.24 | ▼-1.96% |
| 24-12-13 | 114.24 | ▲1.01 | ▲0.89% |
| 24-12-12 | 113.23 | ▼-0.27 | ▼-0.24% |
| 24-12-11 | 113.50 | ▼-0.49 | ▼-0.43% |
| 24-12-10 | 113.99 | ▼-2.59 | ▼-2.22% |
| 24-12-09 | 116.58 | ▲0.06 | ▲0.05% |
| 24-12-06 | 116.52 | ▼-0.08 | ▼-0.07% |
| 24-12-05 | 116.60 | ▼-1.03 | ▼-0.88% |
| 24-12-04 | 117.63 | ▼-1.35 | ▼-1.13% |
| 24-12-03 | 118.98 | ▼-4.77 | ▼-3.85% |
| 24-12-02 | 123.75 | ▲1.88 | ▲1.54% |
| 24-11-29 | 121.87 | ▲5.16 | ▲4.42% |
| 24-11-27 | 116.71 | ▲0.70 | ▲0.6% |
| 24-11-26 | 116.01 | ▲3.01 | ▲2.66% |
| 24-11-25 | 113.00 | ▲1.63 | ▲1.46% |
| 24-11-22 | 111.37 | ▲1.11 | ▲1.01% |
| 24-11-21 | 110.26 | ▲2.26 | ▲2.09% |
| 24-11-20 | 108.00 | ▼-1.68 | ▼-1.53% |
| 24-11-19 | 109.68 | ▲1.25 | ▲1.15% |
| 24-11-18 | 108.43 | ▼-3.55 | ▼-3.17% |
| 24-11-15 | 111.98 | ▼-2.93 | ▼-2.55% |
| 24-11-14 | 114.91 | ▲2.52 | ▲2.24% |
| 24-11-13 | 112.39 | ▼-3.29 | ▼-2.84% |
| 24-11-12 | 115.68 | ▲1.16 | ▲1.01% |
| 24-11-11 | 114.52 | ▼-4.18 | ▼-3.52% |
| 24-11-08 | 118.70 | ▲3.23 | ▲2.8% |
| 24-11-07 | 115.47 | ▼-1.53 | ▼-1.31% |
| 24-11-06 | 117.00 | ▲1.64 | ▲1.42% |
| 24-11-05 | 115.36 | ▲3.07 | ▲2.73% |
| 24-11-04 | 112.29 | ▲0.27 | ▲0.24% |
| 24-11-01 | 112.02 | ▼-1.29 | ▼-1.14% |
| 24-10-31 | 113.31 | ▼-1.88 | ▼-1.63% |
| 24-10-30 | 115.19 | ▼-1.01 | ▼-0.87% |
| 24-10-29 | 116.20 | ▼-0.90 | ▼-0.77% |
| 24-10-28 | 117.10 | ▲1.14 | ▲0.98% |
| 24-10-25 | 115.96 | ▼-5.04 | ▼-4.17% |
| 24-10-24 | 121.00 | ▲7.60 | ▲6.7% |
| 24-10-23 | 113.40 | ▲1.09 | ▲0.97% |
| 24-10-22 | 112.31 | ▼-3.50 | ▼-3.02% |
| 24-10-21 | 115.81 | ▼-4.05 | ▼-3.38% |
| 24-10-18 | 119.86 | ▲3.09 | ▲2.65% |
| 24-10-17 | 116.77 | ▲0.76 | ▲0.66% |
| 24-10-16 | 116.01 | ▼-0.28 | ▼-0.24% |
| 24-10-15 | 116.29 | ▲0.36 | ▲0.31% |
| 24-10-14 | 115.93 | ▲4.28 | ▲3.83% |
| 24-10-11 | 111.65 | ▲0.23 | ▲0.21% |
| 24-10-10 | 111.42 | ▲11.80 | ▲11.85% |
| 24-10-09 | 99.62 | ▲2.37 | ▲2.44% |
| 24-10-08 | 97.25 | ▲1.78 | ▲1.86% |
| 24-10-07 | 95.47 | ▼-19.91 | ▼-17.26% |
| 24-10-04 | 115.38 | ▲1.88 | ▲1.66% |
| 24-10-03 | 113.50 | ▲0.93 | ▲0.83% |
| 24-10-02 | 112.57 | ▲5.17 | ▲4.81% |
| 24-10-01 | 107.40 | ▲0.34 | ▲0.32% |
| 24-09-30 | 107.06 | ▼-0.60 | ▼-0.56% |
| 24-09-27 | 107.66 | ▼-1.25 | ▼-1.15% |
| 24-09-26 | 108.91 | ▲2.66 | ▲2.5% |
| 24-09-25 | 106.25 | ▼-1.16 | ▼-1.08% |
| 24-09-24 | 107.41 | ▲1.45 | ▲1.37% |
| 24-09-23 | 105.96 | ▲0.92 | ▲0.88% |
| 24-09-20 | 105.04 | ▼-0.89 | ▼-0.84% |
| 24-09-19 | 105.93 | ▼-0.87 | ▼-0.81% |
| 24-09-18 | 106.80 | ▲0.92 | ▲0.87% |
| 24-09-17 | 105.88 | ▲3.01 | ▲2.93% |
| 24-09-16 | 102.87 | ▲2.58 | ▲2.57% |
| 24-09-13 | 100.29 | ▲3.02 | ▲3.1% |
| 24-09-12 | 97.27 | ▲2.62 | ▲2.77% |
| 24-09-11 | 94.65 | ▼-0.93 | ▼-0.97% |
| 24-09-10 | 95.58 | ▼-4.37 | ▼-4.37% |
| 24-09-09 | 99.95 | ▲1.69 | ▲1.72% |
| 24-09-06 | 98.26 | ▼-1.27 | ▼-1.28% |
| 24-09-05 | 99.53 | ▲3.20 | ▲3.32% |
| 24-09-04 | 96.33 | ▲1.77 | ▲1.87% |
| 24-09-03 | 94.56 | ▼-1.27 | ▼-1.33% |
| 24-08-30 | 95.83 | ▲0.78 | ▲0.82% |
| 24-08-29 | 95.05 | ▲1.00 | ▲1.06% |
| 24-08-28 | 94.05 | ▼-0.85 | ▼-0.9% |
| 24-08-27 | 94.90 | ▼-1.19 | ▼-1.24% |
| 24-08-26 | 96.09 | ▲1.07 | ▲1.13% |
| 24-08-23 | 95.02 | ▲4.11 | ▲4.52% |
| 24-08-22 | 90.91 | ▼-1.29 | ▼-1.4% |
| 24-08-21 | 92.20 | ▼-2.45 | ▼-2.59% |
| 24-08-20 | 94.65 | ▲0.49 | ▲0.52% |
| 24-08-19 | 94.16 | ▼-1.93 | ▼-2.01% |
| 24-08-16 | 96.09 | ▲0.99 | ▲1.04% |
| 24-08-15 | 95.10 | ▲0.47 | ▲0.5% |
| 24-08-14 | 94.63 | ▲1.21 | ▲1.3% |
| 24-08-13 | 93.42 | ▲2.58 | ▲2.84% |
| 24-08-12 | 90.84 | ▼-1.22 | ▼-1.33% |
| 24-08-09 | 92.06 | ▲1.90 | ▲2.11% |
| 24-08-08 | 90.16 | ▲2.11 | ▲2.4% |
| 24-08-07 | 88.05 | ▲1.04 | ▲1.2% |
| 24-08-06 | 87.01 | ▼-2.49 | ▼-2.78% |
| 24-08-05 | 89.50 | ▼-1.62 | ▼-1.78% |
| 24-08-02 | 91.12 | ▼-0.32 | ▼-0.35% |
| 24-08-01 | 91.44 | ▼-2.82 | ▼-2.99% |
| 24-07-31 | 94.26 | ▼-1.35 | ▼-1.41% |
| 24-07-30 | 95.61 | ▲2.79 | ▲3.01% |
| 24-07-29 | 92.82 | ▲1.46 | ▲1.6% |
| 24-07-26 | 91.36 | ▲1.30 | ▲1.44% |
| 24-07-25 | 90.06 | ▲1.24 | ▲1.4% |
| 24-07-24 | 88.82 | ▼-2.23 | ▼-2.45% |
| 24-07-23 | 91.05 | ▲0.75 | ▲0.83% |
| 24-07-22 | 90.30 | ▲1.66 | ▲1.87% |
| 24-07-19 | 88.64 | ▼-1.45 | ▼-1.61% |
| 24-07-18 | 90.09 | ▼-1.02 | ▼-1.12% |
| 24-07-17 | 91.11 | ▼-2.45 | ▼-2.62% |
| 24-07-16 | 93.56 | ▲3.48 | ▲3.86% |
| 24-07-15 | 90.08 | ▲2.04 | ▲2.32% |
| 24-07-12 | 88.04 | ▲0.92 | ▲1.06% |
| 24-07-11 | 87.12 | ▲1.70 | ▲1.99% |
| 24-07-10 | 85.42 | ▲0.46 | ▲0.54% |
| 24-07-09 | 84.96 | ▼-0.62 | ▼-0.72% |
| 24-07-08 | 85.58 | ▲0.08 | ▲0.09% |
| 24-07-05 | 85.50 | ▼-5.35 | ▼-5.89% |
| 24-07-03 | 90.85 | ▼-1.87 | ▼-2.02% |
| 24-07-02 | 92.72 | ▲0.34 | ▲0.37% |
| 24-07-01 | 92.38 | ▲0.21 | ▲0.23% |
| 24-06-28 | 92.17 | ▲0.66 | ▲0.72% |
| 24-06-27 | 91.51 | ▼-0.03 | ▼-0.03% |
| 24-06-26 | 91.54 | ▲1.22 | ▲1.35% |
| 24-06-25 | 90.32 | ▼-1.24 | ▼-1.35% |
| 24-06-24 | 91.56 | ▲0.38 | ▲0.42% |
| 24-06-21 | 91.18 | ▼-0.93 | ▼-1.01% |
| 24-06-20 | 92.11 | ▼-0.43 | ▼-0.46% |
| 24-06-18 | 92.54 | ▼-1.38 | ▼-1.47% |
| 24-06-17 | 93.92 | ▼-0.17 | ▼-0.18% |
| 24-06-14 | 94.09 | ▼-1.81 | ▼-1.89% |
| 24-06-13 | 95.90 | ▼-0.48 | ▼-0.5% |
| 24-06-12 | 96.38 | ▲0.17 | ▲0.18% |
| 24-06-11 | 96.21 | ▼-0.49 | ▼-0.51% |
| 24-06-10 | 96.70 | ▲0.84 | ▲0.88% |
| 24-06-07 | 95.86 | ▼-0.69 | ▼-0.71% |
| 24-06-06 | 96.55 | ▲0.28 | ▲0.29% |
| 24-06-05 | 96.27 | ▼-1.47 | ▼-1.5% |
| 24-06-04 | 97.74 | ▲0.99 | ▲1.02% |
| 24-06-03 | 96.75 | ▲0.87 | ▲0.91% |
| 24-05-31 | 95.88 | ▼-1.71 | ▼-1.75% |
| 24-05-30 | 97.59 | ▼-0.57 | ▼-0.58% |
| 24-05-29 | 98.16 | ▼-1.12 | ▼-1.13% |
| 24-05-28 | 99.28 | ▲2.46 | ▲2.54% |
| 24-05-24 | 96.82 | ▼-1.69 | ▼-1.72% |
| 24-05-23 | 98.51 | ▼-0.98 | ▼-0.99% |
| 24-05-22 | 99.49 | ▼-0.83 | ▼-0.83% |
| 24-05-21 | 100.32 | ▼-2.01 | ▼-1.96% |
| 24-05-20 | 102.33 | ▲2.35 | ▲2.35% |
| 24-05-17 | 99.98 | ▼-0.98 | ▼-0.97% |
| 24-05-16 | 100.96 | ▼-1.28 | ▼-1.25% |
| 24-05-15 | 102.24 | ▼-0.45 | ▼-0.44% |
| 24-05-14 | 102.69 | ▼-0.37 | ▼-0.36% |
| 24-05-13 | 103.06 | ▼-0.72 | ▼-0.69% |
| 24-05-10 | 103.78 | ▼-1.08 | ▼-1.03% |
| 24-05-09 | 104.86 | ▼-10.40 | ▼-9.02% |
| 24-05-08 | 115.26 | ▲3.69 | ▲3.31% |
| 24-05-07 | 111.57 | ▲0.70 | ▲0.63% |
| 24-05-06 | 110.87 | -0.00 | -0% |
| 24-05-03 | 110.87 | ▼-0.89 | ▼-0.8% |
| 24-05-02 | 111.76 | ▼-2.50 | ▼-2.19% |
| 24-05-01 | 114.26 | ▲0.08 | ▲0.07% |
| 24-04-30 | 114.18 | ▼-0.33 | ▼-0.29% |
| 24-04-29 | 114.51 | ▼-0.49 | ▼-0.43% |
| 24-04-26 | 115.00 | ▼-1.08 | ▼-0.93% |
| 24-04-25 | 116.08 | ▲2.45 | ▲2.16% |
| 24-04-24 | 113.63 | ▼-1.16 | ▼-1.01% |
| 24-04-23 | 114.79 | ▲1.53 | ▲1.35% |
| 24-04-22 | 113.26 | ▲1.37 | ▲1.22% |
| 24-04-19 | 111.89 | ▲1.38 | ▲1.25% |
| 24-04-18 | 110.51 | ▲0.60 | ▲0.55% |
| 24-04-17 | 109.91 | ▼-1.89 | ▼-1.69% |
| 24-04-16 | 111.80 | ▲1.58 | ▲1.43% |