[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Hilton Worldwide : 힐튼 월드와이드 ( HLT:US )
210.03USD ▼ -2.34 (-1.1%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 210.03 | ▼-2.34 | ▼-1.1% |
| 25-04-11 | 212.36 | ▲2.48 | ▲1.18% |
| 25-04-10 | 209.88 | ▼-9.03 | ▼-4.12% |
| 25-04-09 | 218.91 | ▲18.00 | ▲8.96% |
| 25-04-08 | 200.91 | ▼-7.82 | ▼-3.75% |
| 25-04-04 | 208.73 | ▼-8.76 | ▼-4.03% |
| 25-04-03 | 217.49 | ▼-14.25 | ▼-6.15% |
| 25-04-02 | 231.73 | ▲4.52 | ▲1.99% |
| 25-04-01 | 227.21 | ▼-0.25 | ▼-0.11% |
| 25-03-31 | 227.46 | ▲2.13 | ▲0.95% |
| 25-03-28 | 225.34 | ▼-6.76 | ▼-2.91% |
| 25-03-27 | 232.10 | ▼-2.66 | ▼-1.13% |
| 25-03-26 | 234.77 | ▼-0.08 | ▼-0.03% |
| 25-03-25 | 234.84 | ▲2.22 | ▲0.95% |
| 25-03-24 | 232.62 | ▲3.84 | ▲1.68% |
| 25-03-21 | 228.78 | ▼-2.92 | ▼-1.26% |
| 25-03-20 | 231.70 | ▼-1.17 | ▼-0.5% |
| 25-03-19 | 232.87 | ▲5.94 | ▲2.62% |
| 25-03-18 | 226.93 | ▼-7.35 | ▼-3.14% |
| 25-03-17 | 234.27 | ▲4.67 | ▲2.03% |
| 25-03-14 | 229.60 | ▲6.99 | ▲3.14% |
| 25-03-13 | 222.61 | ▼-5.82 | ▼-2.55% |
| 25-03-12 | 228.43 | ▼-2.83 | ▼-1.22% |
| 25-03-11 | 231.26 | ▼-7.64 | ▼-3.2% |
| 25-03-10 | 238.90 | ▼-8.44 | ▼-3.41% |
| 25-03-07 | 247.34 | ▼-3.55 | ▼-1.41% |
| 25-03-06 | 250.89 | ▼-8.46 | ▼-3.26% |
| 25-03-05 | 259.35 | ▼-0.46 | ▼-0.18% |
| 25-03-04 | 259.81 | ▼-3.82 | ▼-1.45% |
| 25-03-03 | 263.63 | ▼-1.50 | ▼-0.57% |
| 25-02-28 | 265.13 | ▲6.21 | ▲2.4% |
| 25-02-27 | 258.92 | ▼-1.03 | ▼-0.4% |
| 25-02-26 | 259.95 | ▲2.02 | ▲0.78% |
| 25-02-25 | 257.93 | ▼-1.37 | ▼-0.53% |
| 25-02-21 | 259.30 | ▼-8.63 | ▼-3.22% |
| 25-02-20 | 267.92 | ▼-1.85 | ▼-0.69% |
| 25-02-19 | 269.77 | ▲1.19 | ▲0.44% |
| 25-02-18 | 268.58 | ▲2.62 | ▲0.99% |
| 25-02-14 | 265.96 | ▼-3.54 | ▼-1.31% |
| 25-02-13 | 269.50 | ▼-4.03 | ▼-1.47% |
| 25-02-12 | 273.53 | ▲4.55 | ▲1.69% |
| 25-02-11 | 268.98 | ▲1.73 | ▲0.65% |
| 25-02-10 | 267.25 | ▼-2.17 | ▼-0.81% |
| 25-02-07 | 269.42 | ▼-0.50 | ▼-0.19% |
| 25-02-06 | 269.91 | ▲11.98 | ▲4.64% |
| 25-02-05 | 257.94 | ▼-0.95 | ▼-0.37% |
| 25-02-04 | 258.89 | ▲2.23 | ▲0.87% |
| 25-02-03 | 256.66 | ▲0.52 | ▲0.2% |
| 25-01-31 | 256.14 | ▼-0.78 | ▼-0.3% |
| 25-01-30 | 256.92 | ▲2.74 | ▲1.08% |
| 25-01-29 | 254.18 | ▲0.62 | ▲0.24% |
| 25-01-28 | 253.56 | ▲3.83 | ▲1.53% |
| 25-01-27 | 249.73 | ▲1.98 | ▲0.8% |
| 25-01-24 | 247.75 | ▼-2.27 | ▼-0.91% |
| 25-01-23 | 250.02 | ▲2.35 | ▲0.95% |
| 25-01-22 | 247.68 | ▲0.23 | ▲0.09% |
| 25-01-21 | 247.45 | ▲0.79 | ▲0.32% |
| 25-01-17 | 246.66 | ▼-0.14 | ▼-0.06% |
| 25-01-16 | 246.80 | ▲2.92 | ▲1.2% |
| 25-01-15 | 243.89 | ▼-1.09 | ▼-0.44% |
| 25-01-14 | 244.97 | ▲3.32 | ▲1.37% |
| 25-01-13 | 241.65 | ▲0.80 | ▲0.33% |
| 25-01-10 | 240.86 | ▼-2.45 | ▼-1.01% |
| 25-01-08 | 243.30 | ▲2.03 | ▲0.84% |
| 25-01-07 | 241.27 | ▼-1.97 | ▼-0.81% |
| 25-01-06 | 243.25 | ▼-2.91 | ▼-1.18% |
| 25-01-03 | 246.16 | ▲1.44 | ▲0.59% |
| 25-01-02 | 244.72 | ▼-2.13 | ▼-0.86% |
| 24-12-31 | 246.85 | ▼-1.40 | ▼-0.56% |
| 24-12-30 | 248.25 | ▼-1.81 | ▼-0.72% |
| 24-12-27 | 250.06 | ▼-1.93 | ▼-0.77% |
| 24-12-26 | 251.99 | ▼-1.27 | ▼-0.5% |
| 24-12-24 | 253.26 | ▲2.39 | ▲0.95% |
| 24-12-23 | 250.87 | ▲1.41 | ▲0.57% |
| 24-12-20 | 249.46 | ▲3.23 | ▲1.31% |
| 24-12-19 | 246.23 | ▲3.42 | ▲1.41% |
| 24-12-18 | 242.81 | ▼-7.39 | ▼-2.95% |
| 24-12-17 | 250.20 | ▼-2.87 | ▼-1.13% |
| 24-12-16 | 253.07 | ▲0.15 | ▲0.06% |
| 24-12-13 | 252.92 | ▼-2.81 | ▼-1.1% |
| 24-12-12 | 255.73 | ▼-1.49 | ▼-0.58% |
| 24-12-11 | 257.22 | ▲3.38 | ▲1.33% |
| 24-12-10 | 253.85 | ▲3.86 | ▲1.54% |
| 24-12-09 | 249.99 | ▼-8.65 | ▼-3.34% |
| 24-12-06 | 258.64 | ▲3.44 | ▲1.35% |
| 24-12-05 | 255.20 | ▲1.30 | ▲0.51% |
| 24-12-04 | 253.90 | ▲3.08 | ▲1.23% |
| 24-12-03 | 250.82 | ▲0.48 | ▲0.19% |
| 24-12-02 | 250.34 | ▼-3.10 | ▼-1.22% |
| 24-11-29 | 253.44 | ▲3.08 | ▲1.23% |
| 24-11-27 | 250.36 | ▼-2.58 | ▼-1.02% |
| 24-11-26 | 252.95 | ▼-0.44 | ▼-0.17% |
| 24-11-25 | 253.39 | ▲0.39 | ▲0.15% |
| 24-11-22 | 253.00 | ▲1.22 | ▲0.48% |
| 24-11-21 | 251.78 | ▲1.74 | ▲0.7% |
| 24-11-20 | 250.04 | ▲0.26 | ▲0.1% |
| 24-11-19 | 249.78 | ▲0.97 | ▲0.39% |
| 24-11-18 | 248.81 | ▲0.63 | ▲0.25% |
| 24-11-15 | 248.18 | ▼-1.85 | ▼-0.74% |
| 24-11-14 | 250.03 | ▼-2.82 | ▼-1.12% |
| 24-11-13 | 252.85 | ▲2.35 | ▲0.94% |
| 24-11-12 | 250.50 | ▲0.17 | ▲0.07% |
| 24-11-11 | 250.33 | ▲2.95 | ▲1.19% |
| 24-11-08 | 247.38 | ▲1.41 | ▲0.57% |
| 24-11-07 | 245.97 | ▼-0.34 | ▼-0.14% |
| 24-11-06 | 246.31 | ▲10.51 | ▲4.46% |
| 24-11-05 | 235.80 | ▲2.54 | ▲1.09% |
| 24-11-04 | 233.26 | ▼-3.21 | ▼-1.36% |
| 24-11-01 | 236.47 | ▲1.47 | ▲0.63% |
| 24-10-31 | 235.00 | ▼-3.43 | ▼-1.44% |
| 24-10-30 | 238.43 | ▼-0.78 | ▼-0.33% |
| 24-10-29 | 239.21 | ▲2.04 | ▲0.86% |
| 24-10-28 | 237.17 | ▲0.99 | ▲0.42% |
| 24-10-25 | 236.18 | ▲0.88 | ▲0.37% |
| 24-10-24 | 235.30 | ▲1.86 | ▲0.8% |
| 24-10-23 | 233.44 | ▼-4.35 | ▼-1.83% |
| 24-10-22 | 237.79 | ▲0.95 | ▲0.4% |
| 24-10-21 | 236.84 | ▼-1.91 | ▼-0.8% |
| 24-10-18 | 238.75 | ▲0.18 | ▲0.08% |
| 24-10-17 | 238.57 | ▲1.35 | ▲0.57% |
| 24-10-16 | 237.23 | ▲1.36 | ▲0.58% |
| 24-10-15 | 235.86 | ▼-2.11 | ▼-0.89% |
| 24-10-14 | 237.98 | ▼-0.19 | ▼-0.08% |
| 24-10-11 | 238.16 | ▲2.02 | ▲0.86% |
| 24-10-10 | 236.14 | ▼-0.92 | ▼-0.39% |
| 24-10-09 | 237.06 | ▲2.71 | ▲1.16% |
| 24-10-08 | 234.35 | ▲1.92 | ▲0.83% |
| 24-10-07 | 232.43 | ▼-1.50 | ▼-0.64% |
| 24-10-04 | 233.93 | ▲2.85 | ▲1.23% |
| 24-10-03 | 231.08 | ▼-0.26 | ▼-0.11% |
| 24-10-02 | 231.35 | ▲1.54 | ▲0.67% |
| 24-10-01 | 229.81 | ▼-0.58 | ▼-0.25% |
| 24-09-30 | 230.39 | ▼-3.93 | ▼-1.68% |
| 24-09-27 | 234.32 | ▲1.33 | ▲0.57% |
| 24-09-26 | 232.99 | ▲5.59 | ▲2.46% |
| 24-09-25 | 227.40 | ▼-1.08 | ▼-0.47% |
| 24-09-24 | 228.48 | ▲3.83 | ▲1.7% |
| 24-09-23 | 224.65 | ▲0.03 | ▲0.01% |
| 24-09-20 | 224.62 | ▼-0.79 | ▼-0.35% |
| 24-09-19 | 225.42 | ▲4.54 | ▲2.06% |
| 24-09-18 | 220.87 | ▲0.47 | ▲0.21% |
| 24-09-17 | 220.40 | ▲2.27 | ▲1.04% |
| 24-09-16 | 218.14 | ▲1.07 | ▲0.49% |
| 24-09-13 | 217.07 | ▲0.89 | ▲0.41% |
| 24-09-12 | 216.18 | ▲4.36 | ▲2.06% |
| 24-09-11 | 211.82 | ▲1.19 | ▲0.56% |
| 24-09-10 | 210.62 | ▼-4.09 | ▼-1.9% |
| 24-09-09 | 214.71 | ▲1.61 | ▲0.76% |
| 24-09-06 | 213.10 | ▼-2.78 | ▼-1.29% |
| 24-09-05 | 215.88 | ▲1.36 | ▲0.63% |
| 24-09-04 | 214.52 | ▼-0.83 | ▼-0.39% |
| 24-09-03 | 215.35 | ▼-3.94 | ▼-1.8% |
| 24-08-30 | 219.29 | ▲1.76 | ▲0.81% |
| 24-08-29 | 217.52 | ▲0.20 | ▲0.09% |
| 24-08-28 | 217.32 | ▼-1.14 | ▼-0.52% |
| 24-08-27 | 218.46 | ▲3.51 | ▲1.63% |
| 24-08-26 | 214.95 | ▼-2.14 | ▼-0.99% |
| 24-08-23 | 217.09 | ▲1.45 | ▲0.67% |
| 24-08-22 | 215.64 | ▼-0.70 | ▼-0.32% |
| 24-08-21 | 216.34 | ▲4.12 | ▲1.94% |
| 24-08-20 | 212.22 | ▼-2.23 | ▼-1.04% |
| 24-08-19 | 214.45 | ▲1.67 | ▲0.78% |
| 24-08-16 | 212.78 | ▲2.19 | ▲1.04% |
| 24-08-15 | 210.59 | ▲2.81 | ▲1.35% |
| 24-08-14 | 207.79 | ▲2.54 | ▲1.24% |
| 24-08-13 | 205.24 | ▼-0.31 | ▼-0.15% |
| 24-08-12 | 205.56 | ▼-0.83 | ▼-0.4% |
| 24-08-09 | 206.39 | ▲1.39 | ▲0.68% |
| 24-08-08 | 204.99 | ▲1.39 | ▲0.68% |
| 24-08-07 | 203.60 | ▼-3.74 | ▼-1.8% |
| 24-08-06 | 207.34 | ▲5.55 | ▲2.75% |
| 24-08-05 | 201.79 | ▼-3.27 | ▼-1.59% |
| 24-08-02 | 205.06 | ▼-3.75 | ▼-1.8% |
| 24-08-01 | 208.81 | ▼-5.86 | ▼-2.73% |
| 24-07-31 | 214.67 | ▼-4.19 | ▼-1.91% |
| 24-07-30 | 218.86 | ▲0.97 | ▲0.45% |
| 24-07-29 | 217.89 | ▲2.32 | ▲1.08% |
| 24-07-26 | 215.57 | ▲2.09 | ▲0.98% |
| 24-07-25 | 213.48 | ▼-1.09 | ▼-0.51% |
| 24-07-24 | 214.57 | ▼-5.88 | ▼-2.67% |
| 24-07-23 | 220.45 | ▼-0.01 | ▼-0% |
| 24-07-22 | 220.46 | ▲1.39 | ▲0.63% |
| 24-07-19 | 219.07 | ▼-0.08 | ▼-0.04% |
| 24-07-18 | 219.15 | ▼-0.58 | ▼-0.26% |
| 24-07-17 | 219.73 | ▼-8.59 | ▼-3.76% |
| 24-07-16 | 228.32 | ▲5.61 | ▲2.52% |
| 24-07-15 | 222.71 | ▲2.03 | ▲0.92% |
| 24-07-12 | 220.68 | ▲3.74 | ▲1.72% |
| 24-07-11 | 216.94 | ▼-2.97 | ▼-1.35% |
| 24-07-10 | 219.91 | ▲4.42 | ▲2.05% |
| 24-07-09 | 215.49 | ▲0.96 | ▲0.45% |
| 24-07-08 | 214.53 | ▼-1.59 | ▼-0.74% |
| 24-07-05 | 216.12 | -0.00 | -0% |
| 24-07-03 | 216.12 | ▲0.39 | ▲0.18% |
| 24-07-02 | 215.73 | ▲1.42 | ▲0.66% |
| 24-07-01 | 214.31 | ▼-3.72 | ▼-1.71% |
| 24-06-28 | 218.03 | ▲2.90 | ▲1.35% |
| 24-06-27 | 215.13 | ▲1.91 | ▲0.9% |
| 24-06-26 | 213.23 | ▼-1.83 | ▼-0.85% |
| 24-06-25 | 215.05 | ▼-1.61 | ▼-0.74% |
| 24-06-24 | 216.66 | ▲0.45 | ▲0.21% |
| 24-06-21 | 216.21 | ▼-1.83 | ▼-0.84% |
| 24-06-20 | 218.04 | ▲2.09 | ▲0.97% |
| 24-06-18 | 215.95 | ▲1.22 | ▲0.57% |
| 24-06-17 | 214.73 | ▲4.48 | ▲2.13% |
| 24-06-14 | 210.25 | ▼-1.48 | ▼-0.7% |
| 24-06-13 | 211.73 | ▲0.85 | ▲0.4% |
| 24-06-12 | 210.88 | ▲4.95 | ▲2.4% |
| 24-06-11 | 205.93 | ▲1.06 | ▲0.52% |
| 24-06-10 | 204.87 | ▲2.67 | ▲1.32% |
| 24-06-07 | 202.20 | ▲1.09 | ▲0.54% |
| 24-06-06 | 201.11 | ▼-1.59 | ▼-0.78% |
| 24-06-05 | 202.70 | ▲2.32 | ▲1.16% |
| 24-06-04 | 200.38 | ▲2.47 | ▲1.25% |
| 24-06-03 | 197.91 | ▼-2.81 | ▼-1.4% |
| 24-05-31 | 200.71 | ▲4.54 | ▲2.31% |
| 24-05-30 | 196.18 | ▼-0.26 | ▼-0.13% |
| 24-05-29 | 196.44 | ▼-3.34 | ▼-1.67% |
| 24-05-28 | 199.78 | ▼-3.25 | ▼-1.6% |
| 24-05-24 | 203.03 | ▲3.30 | ▲1.65% |
| 24-05-23 | 199.73 | ▼-4.35 | ▼-2.13% |
| 24-05-22 | 204.08 | ▼-1.95 | ▼-0.95% |
| 24-05-21 | 206.02 | ▲0.38 | ▲0.18% |
| 24-05-20 | 205.65 | ▲1.39 | ▲0.68% |
| 24-05-17 | 204.26 | ▼-2.05 | ▼-0.99% |
| 24-05-16 | 206.31 | ▲1.57 | ▲0.77% |
| 24-05-15 | 204.74 | ▼-0.54 | ▼-0.26% |
| 24-05-14 | 205.28 | ▼-0.77 | ▼-0.37% |
| 24-05-13 | 206.05 | ▼-2.07 | ▼-0.99% |
| 24-05-10 | 208.12 | ▲4.55 | ▲2.24% |
| 24-05-09 | 203.57 | ▲3.25 | ▲1.62% |
| 24-05-08 | 200.32 | ▲0.57 | ▲0.29% |
| 24-05-07 | 199.75 | ▼-0.27 | ▼-0.13% |
| 24-05-06 | 200.02 | ▲2.38 | ▲1.2% |
| 24-05-03 | 197.64 | ▲0.08 | ▲0.04% |
| 24-05-01 | 197.56 | ▲0.17 | ▲0.09% |
| 24-04-30 | 197.39 | ▼-4.43 | ▼-2.2% |
| 24-04-29 | 201.82 | ▼-0.48 | ▼-0.24% |
| 24-04-26 | 202.30 | ▼-1.64 | ▼-0.8% |
| 24-04-25 | 203.95 | ▼-0.67 | ▼-0.33% |
| 24-04-24 | 204.61 | ▲7.61 | ▲3.86% |
| 24-04-23 | 197.00 | ▲2.17 | ▲1.11% |
| 24-04-22 | 194.83 | ▲0.80 | ▲0.41% |
| 24-04-19 | 194.04 | ▼-4.67 | ▼-2.35% |
| 24-04-18 | 198.71 | ▼-1.79 | ▼-0.89% |
| 24-04-17 | 200.49 | ▼-1.92 | ▼-0.95% |
| 24-04-16 | 202.41 | ▼-2.29 | ▼-1.12% |