[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Installed Building Products : ( IBP:US )
155.47USD ▼ -8.49 (-5.18%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 155.47 | ▼-8.49 | ▼-5.18% |
| 25-04-15 | 163.96 | ▼-4.38 | ▼-2.6% |
| 25-04-14 | 168.34 | ▼-0.14 | ▼-0.08% |
| 25-04-11 | 168.48 | ▼-1.89 | ▼-1.11% |
| 25-04-10 | 170.37 | ▼-3.26 | ▼-1.88% |
| 25-04-09 | 173.63 | ▲15.97 | ▲10.13% |
| 25-04-08 | 157.66 | ▼-7.11 | ▼-4.32% |
| 25-04-07 | 164.77 | ▼-8.48 | ▼-4.89% |
| 25-04-04 | 173.25 | ▲9.46 | ▲5.78% |
| 25-04-03 | 163.79 | ▼-12.26 | ▼-6.96% |
| 25-04-02 | 176.05 | ▲3.37 | ▲1.95% |
| 25-04-01 | 172.68 | ▲1.22 | ▲0.71% |
| 25-03-31 | 171.46 | ▲0.83 | ▲0.49% |
| 25-03-28 | 170.63 | ▼-1.66 | ▼-0.96% |
| 25-03-27 | 172.29 | ▼-4.13 | ▼-2.34% |
| 25-03-26 | 176.42 | ▼-1.76 | ▼-0.99% |
| 25-03-25 | 178.18 | ▼-1.45 | ▼-0.81% |
| 25-03-24 | 179.63 | ▲7.39 | ▲4.29% |
| 25-03-21 | 172.24 | ▼-2.65 | ▼-1.52% |
| 25-03-20 | 174.89 | ▲1.23 | ▲0.71% |
| 25-03-19 | 173.66 | ▲2.10 | ▲1.22% |
| 25-03-18 | 171.56 | ▲0.57 | ▲0.33% |
| 25-03-17 | 170.99 | ▼-0.22 | ▼-0.13% |
| 25-03-14 | 171.21 | ▲2.58 | ▲1.53% |
| 25-03-13 | 168.63 | ▼-2.71 | ▼-1.58% |
| 25-03-12 | 171.34 | ▲0.16 | ▲0.09% |
| 25-03-11 | 171.18 | ▼-7.77 | ▼-4.34% |
| 25-03-10 | 178.95 | ▲1.91 | ▲1.08% |
| 25-03-07 | 177.04 | ▲3.08 | ▲1.77% |
| 25-03-06 | 173.96 | ▲1.52 | ▲0.88% |
| 25-03-05 | 172.44 | ▲6.27 | ▲3.77% |
| 25-03-04 | 166.17 | ▲3.95 | ▲2.43% |
| 25-03-03 | 162.22 | ▼-9.18 | ▼-5.36% |
| 25-02-28 | 171.40 | ▲1.34 | ▲0.79% |
| 25-02-27 | 170.06 | ▼-1.94 | ▼-1.13% |
| 25-02-26 | 172.00 | ▲1.01 | ▲0.59% |
| 25-02-25 | 170.99 | ▲5.67 | ▲3.43% |
| 25-02-24 | 165.32 | ▼-0.18 | ▼-0.11% |
| 25-02-21 | 165.50 | ▼-6.09 | ▼-3.55% |
| 25-02-20 | 171.59 | ▲0.68 | ▲0.4% |
| 25-02-19 | 170.91 | ▼-3.07 | ▼-1.76% |
| 25-02-18 | 173.98 | ▼-4.09 | ▼-2.3% |
| 25-02-14 | 178.07 | ▼-0.23 | ▼-0.13% |
| 25-02-13 | 178.30 | ▲0.17 | ▲0.1% |
| 25-02-12 | 178.13 | ▼-5.44 | ▼-2.96% |
| 25-02-11 | 183.57 | ▼-1.20 | ▼-0.65% |
| 25-02-10 | 184.77 | ▲2.78 | ▲1.53% |
| 25-02-07 | 181.99 | ▼-9.33 | ▼-4.88% |
| 25-02-06 | 191.32 | ▼-0.50 | ▼-0.26% |
| 25-02-05 | 191.82 | ▼-0.97 | ▼-0.5% |
| 25-02-04 | 192.79 | ▲5.17 | ▲2.76% |
| 25-02-03 | 187.62 | ▼-11.22 | ▼-5.64% |
| 25-01-31 | 198.84 | ▼-7.38 | ▼-3.58% |
| 25-01-30 | 206.22 | ▲8.93 | ▲4.53% |
| 25-01-29 | 197.29 | ▼-0.60 | ▼-0.3% |
| 25-01-28 | 197.89 | ▼-6.08 | ▼-2.98% |
| 25-01-27 | 203.97 | ▼-0.97 | ▼-0.47% |
| 25-01-24 | 204.94 | ▼-0.37 | ▼-0.18% |
| 25-01-23 | 205.31 | ▲0.55 | ▲0.27% |
| 25-01-22 | 204.76 | ▲3.49 | ▲1.73% |
| 25-01-21 | 201.27 | ▲5.27 | ▲2.69% |
| 25-01-17 | 196.00 | ▼-3.04 | ▼-1.53% |
| 25-01-16 | 199.04 | ▲4.58 | ▲2.36% |
| 25-01-15 | 194.46 | ▲7.02 | ▲3.75% |
| 25-01-14 | 187.44 | ▲12.45 | ▲7.11% |
| 25-01-13 | 174.99 | ▲2.99 | ▲1.74% |
| 25-01-10 | 172.00 | ▼-4.15 | ▼-2.36% |
| 25-01-08 | 176.15 | ▲2.32 | ▲1.33% |
| 25-01-07 | 173.83 | ▼-1.38 | ▼-0.79% |
| 25-01-06 | 175.21 | ▼-0.37 | ▼-0.21% |
| 25-01-03 | 175.58 | ▲2.34 | ▲1.35% |
| 25-01-02 | 173.24 | ▼-2.01 | ▼-1.15% |
| 24-12-31 | 175.25 | ▲0.77 | ▲0.44% |
| 24-12-30 | 174.48 | ▲0.16 | ▲0.09% |
| 24-12-27 | 174.32 | ▼-2.29 | ▼-1.3% |
| 24-12-26 | 176.61 | ▼-0.63 | ▼-0.36% |
| 24-12-24 | 177.24 | ▼-0.97 | ▼-0.54% |
| 24-12-23 | 178.21 | ▲0.18 | ▲0.1% |
| 24-12-20 | 178.03 | ▲1.04 | ▲0.59% |
| 24-12-19 | 176.99 | ▼-5.56 | ▼-3.05% |
| 24-12-18 | 182.55 | ▼-9.55 | ▼-4.97% |
| 24-12-17 | 192.10 | ▼-3.10 | ▼-1.59% |
| 24-12-16 | 195.20 | ▼-3.30 | ▼-1.66% |
| 24-12-13 | 198.50 | ▼-7.27 | ▼-3.53% |
| 24-12-12 | 205.77 | ▼-2.76 | ▼-1.32% |
| 24-12-11 | 208.53 | ▼-0.34 | ▼-0.16% |
| 24-12-10 | 208.87 | ▼-9.22 | ▼-4.23% |
| 24-12-09 | 218.09 | ▲3.72 | ▲1.74% |
| 24-12-06 | 214.37 | ▲0.93 | ▲0.44% |
| 24-12-05 | 213.44 | ▼-9.41 | ▼-4.22% |
| 24-12-04 | 222.85 | ▼-0.44 | ▼-0.2% |
| 24-12-03 | 223.29 | ▼-0.85 | ▼-0.38% |
| 24-12-02 | 224.14 | ▼-4.60 | ▼-2.01% |
| 24-11-29 | 228.74 | ▲3.21 | ▲1.42% |
| 24-11-27 | 225.53 | ▲0.12 | ▲0.05% |
| 24-11-26 | 225.41 | ▼-10.35 | ▼-4.39% |
| 24-11-25 | 235.76 | ▲18.67 | ▲8.6% |
| 24-11-22 | 217.09 | ▲5.85 | ▲2.77% |
| 24-11-21 | 211.24 | ▲2.71 | ▲1.3% |
| 24-11-20 | 208.53 | ▲1.62 | ▲0.78% |
| 24-11-19 | 206.91 | ▲1.79 | ▲0.87% |
| 24-11-18 | 205.12 | ▲5.10 | ▲2.55% |
| 24-11-15 | 200.02 | ▼-7.96 | ▼-3.83% |
| 24-11-14 | 207.98 | ▲0.25 | ▲0.12% |
| 24-11-13 | 207.73 | ▲0.08 | ▲0.04% |
| 24-11-12 | 207.65 | ▼-3.09 | ▼-1.47% |
| 24-11-11 | 210.74 | ▲0.48 | ▲0.23% |
| 24-11-08 | 210.26 | ▼-7.01 | ▼-3.23% |
| 24-11-07 | 217.27 | ▼-10.42 | ▼-4.58% |
| 24-11-06 | 227.69 | ▼-4.86 | ▼-2.09% |
| 24-11-05 | 232.55 | ▲11.48 | ▲5.19% |
| 24-11-04 | 221.07 | ▲4.22 | ▲1.95% |
| 24-11-01 | 216.85 | ▼-0.05 | ▼-0.02% |
| 24-10-31 | 216.90 | ▼-0.41 | ▼-0.19% |
| 24-10-30 | 217.31 | ▲1.87 | ▲0.87% |
| 24-10-29 | 215.44 | ▼-19.27 | ▼-8.21% |
| 24-10-28 | 234.71 | ▲4.27 | ▲1.85% |
| 24-10-25 | 230.44 | ▼-0.18 | ▼-0.08% |
| 24-10-24 | 230.62 | ▲3.54 | ▲1.56% |
| 24-10-23 | 227.08 | ▼-7.67 | ▼-3.27% |
| 24-10-22 | 234.75 | ▼-8.21 | ▼-3.38% |
| 24-10-21 | 242.96 | ▼-11.46 | ▼-4.5% |
| 24-10-18 | 254.42 | ▲0.34 | ▲0.13% |
| 24-10-17 | 254.08 | ▼-0.21 | ▼-0.08% |
| 24-10-16 | 254.29 | ▲2.85 | ▲1.13% |
| 24-10-15 | 251.44 | ▲1.82 | ▲0.73% |
| 24-10-14 | 249.62 | ▲10.95 | ▲4.59% |
| 24-10-11 | 238.67 | ▲4.75 | ▲2.03% |
| 24-10-10 | 233.92 | ▼-6.04 | ▼-2.52% |
| 24-10-09 | 239.96 | ▼-1.12 | ▼-0.46% |
| 24-10-08 | 241.08 | ▲3.97 | ▲1.67% |
| 24-10-07 | 237.11 | ▼-1.66 | ▼-0.7% |
| 24-10-04 | 238.77 | ▼-2.77 | ▼-1.15% |
| 24-10-03 | 241.54 | ▼-4.11 | ▼-1.67% |
| 24-10-02 | 245.65 | ▼-1.13 | ▼-0.46% |
| 24-10-01 | 246.78 | ▲0.51 | ▲0.21% |
| 24-09-30 | 246.27 | ▼-4.13 | ▼-1.65% |
| 24-09-27 | 250.40 | ▲5.34 | ▲2.18% |
| 24-09-26 | 245.06 | ▲6.60 | ▲2.77% |
| 24-09-25 | 238.46 | ▼-2.83 | ▼-1.17% |
| 24-09-24 | 241.29 | ▼-2.15 | ▼-0.88% |
| 24-09-23 | 243.44 | ▲4.25 | ▲1.78% |
| 24-09-20 | 239.19 | ▼-6.88 | ▼-2.8% |
| 24-09-19 | 246.07 | ▲9.82 | ▲4.16% |
| 24-09-18 | 236.25 | ▼-1.89 | ▼-0.79% |
| 24-09-17 | 238.14 | ▲11.90 | ▲5.26% |
| 24-09-16 | 226.24 | ▲2.98 | ▲1.33% |
| 24-09-13 | 223.26 | ▲12.45 | ▲5.91% |
| 24-09-12 | 210.81 | ▲4.89 | ▲2.37% |
| 24-09-11 | 205.92 | ▼-0.87 | ▼-0.42% |
| 24-09-10 | 206.79 | ▲2.28 | ▲1.11% |
| 24-09-09 | 204.51 | ▲0.04 | ▲0.02% |
| 24-09-06 | 204.47 | ▼-0.74 | ▼-0.36% |
| 24-09-05 | 205.21 | ▼-4.06 | ▼-1.94% |
| 24-09-04 | 209.27 | ▲0.39 | ▲0.19% |
| 24-09-03 | 208.88 | ▼-13.43 | ▼-6.04% |
| 24-08-30 | 222.31 | ▲2.22 | ▲1.01% |
| 24-08-29 | 220.09 | ▼-0.73 | ▼-0.33% |
| 24-08-28 | 220.82 | ▼-3.85 | ▼-1.71% |
| 24-08-27 | 224.67 | ▼-3.52 | ▼-1.54% |
| 24-08-26 | 228.19 | ▼-4.10 | ▼-1.77% |
| 24-08-23 | 232.29 | ▲14.57 | ▲6.69% |
| 24-08-22 | 217.72 | ▼-2.66 | ▼-1.21% |
| 24-08-21 | 220.38 | ▲12.76 | ▲6.15% |
| 24-08-20 | 207.62 | ▼-3.40 | ▼-1.61% |
| 24-08-19 | 211.02 | ▲4.20 | ▲2.03% |
| 24-08-16 | 206.82 | ▼-4.46 | ▼-2.11% |
| 24-08-15 | 211.28 | ▲3.18 | ▲1.53% |
| 24-08-14 | 208.10 | ▼-5.20 | ▼-2.44% |
| 24-08-13 | 213.30 | ▲3.31 | ▲1.58% |
| 24-08-12 | 209.99 | ▼-3.08 | ▼-1.45% |
| 24-08-09 | 213.07 | ▼-1.69 | ▼-0.79% |
| 24-08-08 | 214.76 | ▲7.03 | ▲3.38% |
| 24-08-07 | 207.73 | ▼-16.37 | ▼-7.3% |
| 24-08-06 | 224.10 | ▲1.09 | ▲0.49% |
| 24-08-05 | 223.01 | ▼-8.73 | ▼-3.77% |
| 24-08-02 | 231.74 | ▼-4.15 | ▼-1.76% |
| 24-08-01 | 235.89 | ▼-34.46 | ▼-12.75% |
| 24-07-31 | 270.35 | ▲0.76 | ▲0.28% |
| 24-07-30 | 269.59 | ▲3.22 | ▲1.21% |
| 24-07-29 | 266.37 | ▲0.84 | ▲0.32% |
| 24-07-26 | 265.53 | ▲17.80 | ▲7.19% |
| 24-07-25 | 247.73 | ▲6.53 | ▲2.71% |
| 24-07-24 | 241.20 | ▼-8.69 | ▼-3.48% |
| 24-07-23 | 249.89 | ▲2.72 | ▲1.1% |
| 24-07-22 | 247.17 | ▲6.63 | ▲2.76% |
| 24-07-19 | 240.54 | ▼-3.11 | ▼-1.28% |
| 24-07-18 | 243.65 | ▲2.34 | ▲0.97% |
| 24-07-17 | 241.31 | ▼-9.91 | ▼-3.94% |
| 24-07-16 | 251.22 | ▲16.91 | ▲7.22% |
| 24-07-15 | 234.31 | ▲3.52 | ▲1.53% |
| 24-07-12 | 230.79 | ▲3.93 | ▲1.73% |
| 24-07-11 | 226.86 | ▲16.53 | ▲7.86% |
| 24-07-10 | 210.33 | ▲6.33 | ▲3.1% |
| 24-07-09 | 204.00 | ▼-2.78 | ▼-1.34% |
| 24-07-08 | 206.78 | ▲7.18 | ▲3.6% |
| 24-07-05 | 199.60 | ▼-0.16 | ▼-0.08% |
| 24-07-03 | 199.76 | ▲0.96 | ▲0.48% |
| 24-07-02 | 198.80 | ▼-2.30 | ▼-1.14% |
| 24-07-01 | 201.10 | ▼-4.58 | ▼-2.23% |
| 24-06-28 | 205.68 | ▲3.52 | ▲1.74% |
| 24-06-27 | 202.16 | ▲4.53 | ▲2.29% |
| 24-06-26 | 197.63 | ▲1.18 | ▲0.6% |
| 24-06-25 | 196.45 | ▼-2.48 | ▼-1.25% |
| 24-06-24 | 198.93 | ▲1.00 | ▲0.51% |
| 24-06-21 | 197.93 | ▼-1.00 | ▼-0.5% |
| 24-06-20 | 198.93 | ▼-11.90 | ▼-5.64% |
| 24-06-18 | 210.83 | ▼-3.35 | ▼-1.56% |
| 24-06-17 | 214.18 | ▼-0.49 | ▼-0.23% |
| 24-06-14 | 214.67 | ▼-7.23 | ▼-3.26% |
| 24-06-13 | 221.90 | ▲1.42 | ▲0.64% |
| 24-06-12 | 220.48 | ▲13.61 | ▲6.58% |
| 24-06-11 | 206.87 | ▼-3.38 | ▼-1.61% |
| 24-06-10 | 210.25 | ▲0.08 | ▲0.04% |
| 24-06-07 | 210.17 | ▼-3.45 | ▼-1.62% |
| 24-06-06 | 213.62 | ▼-6.20 | ▼-2.82% |
| 24-06-05 | 219.82 | ▲10.01 | ▲4.77% |
| 24-06-04 | 209.81 | ▼-2.00 | ▼-0.94% |
| 24-06-03 | 211.81 | ▼-0.03 | ▼-0.01% |
| 24-05-31 | 211.84 | ▲2.25 | ▲1.07% |
| 24-05-30 | 209.59 | ▲3.98 | ▲1.94% |
| 24-05-29 | 205.61 | ▼-3.63 | ▼-1.73% |
| 24-05-28 | 209.24 | ▼-3.05 | ▼-1.44% |
| 24-05-24 | 212.29 | ▲3.28 | ▲1.57% |
| 24-05-23 | 209.01 | ▲1.76 | ▲0.85% |
| 24-05-22 | 207.25 | ▼-3.82 | ▼-1.81% |
| 24-05-21 | 211.07 | ▼-2.05 | ▼-0.96% |
| 24-05-20 | 213.12 | ▲1.29 | ▲0.61% |
| 24-05-17 | 211.83 | ▼-5.14 | ▼-2.37% |
| 24-05-16 | 216.97 | ▼-16.44 | ▼-7.04% |
| 24-05-15 | 233.41 | ▲1.79 | ▲0.77% |
| 24-05-14 | 231.62 | ▲3.39 | ▲1.49% |
| 24-05-13 | 228.23 | ▼-5.42 | ▼-2.32% |
| 24-05-10 | 233.65 | ▼-3.13 | ▼-1.32% |
| 24-05-09 | 236.78 | ▲4.78 | ▲2.06% |
| 24-05-08 | 232.00 | ▼-4.93 | ▼-2.08% |
| 24-05-07 | 236.93 | ▼-12.13 | ▼-4.87% |
| 24-05-06 | 249.06 | ▲5.36 | ▲2.2% |
| 24-05-03 | 243.70 | ▼-0.99 | ▼-0.4% |
| 24-05-02 | 244.69 | ▲4.14 | ▲1.72% |
| 24-05-01 | 240.55 | ▲4.82 | ▲2.04% |
| 24-04-30 | 235.73 | ▼-7.66 | ▼-3.15% |
| 24-04-29 | 243.39 | ▲3.73 | ▲1.56% |
| 24-04-26 | 239.66 | ▲4.44 | ▲1.89% |
| 24-04-25 | 235.22 | ▼-0.03 | ▼-0.01% |
| 24-04-24 | 235.25 | ▼-2.74 | ▼-1.15% |
| 24-04-23 | 237.99 | ▲14.56 | ▲6.52% |
| 24-04-22 | 223.43 | ▲2.09 | ▲0.94% |
| 24-04-19 | 221.34 | ▼-3.25 | ▼-1.45% |
| 24-04-18 | 224.59 | ▲0.24 | ▲0.11% |