[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Independent Bank : ( INDB:US )
55.36USD ▲ 0.12 (0.22%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 55.36 | ▲0.12 | ▲0.22% |
| 25-04-15 | 55.24 | ▲0.93 | ▲1.71% |
| 25-04-14 | 54.31 | ▲0.69 | ▲1.29% |
| 25-04-11 | 53.62 | ▼-0.72 | ▼-1.32% |
| 25-04-10 | 54.34 | ▼-4.28 | ▼-7.3% |
| 25-04-09 | 58.62 | ▲3.99 | ▲7.3% |
| 25-04-08 | 54.63 | ▼-0.27 | ▼-0.49% |
| 25-04-07 | 54.90 | ▼-0.49 | ▼-0.88% |
| 25-04-04 | 55.39 | ▼-1.95 | ▼-3.4% |
| 25-04-03 | 57.34 | ▼-5.54 | ▼-8.81% |
| 25-04-02 | 62.88 | ▲0.40 | ▲0.64% |
| 25-04-01 | 62.48 | ▼-0.17 | ▼-0.27% |
| 25-03-31 | 62.65 | ▼-0.54 | ▼-0.85% |
| 25-03-28 | 63.19 | ▼-1.51 | ▼-2.33% |
| 25-03-27 | 64.70 | ▼-0.45 | ▼-0.69% |
| 25-03-26 | 65.15 | ▼-0.03 | ▼-0.05% |
| 25-03-25 | 65.18 | ▲0.03 | ▲0.05% |
| 25-03-24 | 65.15 | ▲2.08 | ▲3.3% |
| 25-03-21 | 63.07 | -0.00 | -0% |
| 25-03-20 | 63.07 | ▼-0.97 | ▼-1.51% |
| 25-03-19 | 64.04 | ▲0.43 | ▲0.68% |
| 25-03-18 | 63.61 | ▼-0.52 | ▼-0.81% |
| 25-03-17 | 64.13 | ▲0.47 | ▲0.74% |
| 25-03-14 | 63.66 | ▲2.29 | ▲3.73% |
| 25-03-13 | 61.37 | ▼-0.02 | ▼-0.03% |
| 25-03-12 | 61.39 | ▲0.35 | ▲0.57% |
| 25-03-11 | 61.04 | ▲0.32 | ▲0.53% |
| 25-03-10 | 60.72 | ▼-2.36 | ▼-3.74% |
| 25-03-07 | 63.08 | ▼-0.42 | ▼-0.66% |
| 25-03-06 | 63.50 | ▼-1.10 | ▼-1.7% |
| 25-03-05 | 64.60 | ▼-0.46 | ▼-0.71% |
| 25-03-04 | 65.06 | ▼-2.97 | ▼-4.37% |
| 25-03-03 | 68.03 | ▼-0.53 | ▼-0.77% |
| 25-02-28 | 68.56 | ▲0.69 | ▲1.02% |
| 25-02-27 | 67.87 | ▼-0.54 | ▼-0.79% |
| 25-02-26 | 68.41 | ▲0.41 | ▲0.6% |
| 25-02-25 | 68.00 | ▲0.21 | ▲0.31% |
| 25-02-24 | 67.79 | ▼-0.11 | ▼-0.16% |
| 25-02-21 | 67.90 | ▼-1.61 | ▼-2.32% |
| 25-02-20 | 69.51 | ▼-0.29 | ▼-0.42% |
| 25-02-19 | 69.80 | ▼-0.11 | ▼-0.16% |
| 25-02-18 | 69.91 | ▲1.38 | ▲2.01% |
| 25-02-14 | 68.53 | ▼-0.48 | ▼-0.7% |
| 25-02-13 | 69.01 | ▲0.26 | ▲0.38% |
| 25-02-12 | 68.75 | ▼-1.49 | ▼-2.12% |
| 25-02-11 | 70.24 | ▲0.96 | ▲1.39% |
| 25-02-10 | 69.28 | ▼-0.52 | ▼-0.74% |
| 25-02-07 | 69.80 | ▼-0.49 | ▼-0.7% |
| 25-02-06 | 70.29 | ▲1.26 | ▲1.83% |
| 25-02-05 | 69.03 | ▲0.89 | ▲1.31% |
| 25-02-04 | 68.14 | ▲1.91 | ▲2.88% |
| 25-02-03 | 66.23 | ▼-0.93 | ▼-1.38% |
| 25-01-31 | 67.16 | ▼-0.12 | ▼-0.18% |
| 25-01-30 | 67.28 | ▲0.63 | ▲0.95% |
| 25-01-29 | 66.65 | ▼-0.33 | ▼-0.49% |
| 25-01-28 | 66.98 | ▼-0.49 | ▼-0.73% |
| 25-01-27 | 67.47 | ▲0.89 | ▲1.34% |
| 25-01-24 | 66.58 | ▲0.70 | ▲1.06% |
| 25-01-23 | 65.88 | ▼-1.47 | ▼-2.18% |
| 25-01-22 | 67.35 | ▼-0.85 | ▼-1.25% |
| 25-01-21 | 68.20 | ▲1.16 | ▲1.73% |
| 25-01-17 | 67.04 | ▲3.12 | ▲4.88% |
| 25-01-16 | 63.92 | ▼-0.88 | ▼-1.36% |
| 25-01-15 | 64.80 | ▲1.24 | ▲1.95% |
| 25-01-14 | 63.56 | ▲2.52 | ▲4.13% |
| 25-01-13 | 61.04 | ▲0.73 | ▲1.21% |
| 25-01-10 | 60.31 | ▼-2.04 | ▼-3.27% |
| 25-01-08 | 62.35 | ▼-0.35 | ▼-0.56% |
| 25-01-07 | 62.70 | ▼-0.74 | ▼-1.17% |
| 25-01-06 | 63.44 | ▼-0.48 | ▼-0.75% |
| 25-01-03 | 63.92 | ▲0.73 | ▲1.16% |
| 25-01-02 | 63.19 | ▼-1.00 | ▼-1.56% |
| 24-12-31 | 64.19 | ▲0.08 | ▲0.12% |
| 24-12-30 | 64.11 | ▼-0.89 | ▼-1.37% |
| 24-12-27 | 65.00 | ▼-0.92 | ▼-1.4% |
| 24-12-26 | 65.92 | ▼-0.19 | ▼-0.29% |
| 24-12-24 | 66.11 | ▼-0.15 | ▼-0.23% |
| 24-12-23 | 66.26 | ▲0.24 | ▲0.36% |
| 24-12-20 | 66.02 | ▲0.52 | ▲0.79% |
| 24-12-19 | 65.50 | ▼-0.24 | ▼-0.37% |
| 24-12-18 | 65.74 | ▼-3.74 | ▼-5.38% |
| 24-12-17 | 69.48 | ▼-2.20 | ▼-3.07% |
| 24-12-16 | 71.68 | ▲0.88 | ▲1.24% |
| 24-12-13 | 70.80 | ▼-0.80 | ▼-1.12% |
| 24-12-12 | 71.60 | ▲0.21 | ▲0.29% |
| 24-12-11 | 71.39 | ▲0.80 | ▲1.13% |
| 24-12-10 | 70.59 | ▼-0.10 | ▼-0.14% |
| 24-12-09 | 70.69 | ▼-1.08 | ▼-1.5% |
| 24-12-06 | 71.77 | ▲0.34 | ▲0.48% |
| 24-12-05 | 71.43 | ▼-0.91 | ▼-1.26% |
| 24-12-04 | 72.34 | ▲0.76 | ▲1.06% |
| 24-12-03 | 71.58 | ▼-1.09 | ▼-1.5% |
| 24-12-02 | 72.67 | ▲0.28 | ▲0.39% |
| 24-11-29 | 72.39 | ▼-0.60 | ▼-0.82% |
| 24-11-27 | 72.99 | ▼-0.37 | ▼-0.5% |
| 24-11-26 | 73.36 | ▼-1.61 | ▼-2.15% |
| 24-11-25 | 74.97 | ▲0.99 | ▲1.34% |
| 24-11-22 | 73.98 | ▲1.84 | ▲2.55% |
| 24-11-21 | 72.14 | ▲1.33 | ▲1.88% |
| 24-11-20 | 70.81 | ▲0.02 | ▲0.03% |
| 24-11-19 | 70.79 | ▼-0.85 | ▼-1.19% |
| 24-11-18 | 71.64 | ▼-0.58 | ▼-0.8% |
| 24-11-15 | 72.22 | ▲0.33 | ▲0.46% |
| 24-11-14 | 71.89 | ▼-0.96 | ▼-1.32% |
| 24-11-13 | 72.85 | ▼-0.89 | ▼-1.21% |
| 24-11-12 | 73.74 | ▼-0.36 | ▼-0.49% |
| 24-11-11 | 74.10 | ▲2.01 | ▲2.79% |
| 24-11-08 | 72.09 | ▲1.48 | ▲2.1% |
| 24-11-07 | 70.61 | ▼-2.32 | ▼-3.18% |
| 24-11-06 | 72.93 | ▲9.73 | ▲15.4% |
| 24-11-05 | 63.20 | ▲1.36 | ▲2.2% |
| 24-11-04 | 61.84 | ▼-0.76 | ▼-1.21% |
| 24-11-01 | 62.60 | ▼-0.30 | ▼-0.48% |
| 24-10-31 | 62.90 | ▼-1.33 | ▼-2.07% |
| 24-10-30 | 64.23 | ▲1.06 | ▲1.68% |
| 24-10-29 | 63.17 | ▼-0.52 | ▼-0.82% |
| 24-10-28 | 63.69 | ▲1.84 | ▲2.97% |
| 24-10-25 | 61.85 | ▼-0.95 | ▼-1.51% |
| 24-10-24 | 62.80 | ▲0.06 | ▲0.1% |
| 24-10-23 | 62.74 | ▲0.57 | ▲0.92% |
| 24-10-22 | 62.17 | ▼-0.20 | ▼-0.32% |
| 24-10-21 | 62.37 | ▲0.80 | ▲1.3% |
| 24-10-18 | 61.57 | ▼-3.52 | ▼-5.41% |
| 24-10-17 | 65.09 | ▲0.85 | ▲1.32% |
| 24-10-16 | 64.24 | ▲1.20 | ▲1.9% |
| 24-10-15 | 63.04 | ▲2.24 | ▲3.68% |
| 24-10-14 | 60.80 | ▲0.45 | ▲0.75% |
| 24-10-11 | 60.35 | ▲2.26 | ▲3.89% |
| 24-10-10 | 58.09 | ▲0.16 | ▲0.28% |
| 24-10-09 | 57.93 | ▲1.05 | ▲1.85% |
| 24-10-08 | 56.88 | ▼-0.58 | ▼-1.01% |
| 24-10-07 | 57.46 | ▼-0.51 | ▼-0.88% |
| 24-10-04 | 57.97 | ▲0.76 | ▲1.33% |
| 24-10-03 | 57.21 | ▲0.17 | ▲0.3% |
| 24-10-02 | 57.04 | ▼-0.23 | ▼-0.4% |
| 24-10-01 | 57.27 | ▼-1.86 | ▼-3.15% |
| 24-09-30 | 59.13 | ▲0.69 | ▲1.18% |
| 24-09-27 | 58.44 | ▼-0.64 | ▼-1.08% |
| 24-09-26 | 59.08 | ▲0.22 | ▲0.37% |
| 24-09-25 | 58.86 | ▼-0.66 | ▼-1.11% |
| 24-09-24 | 59.52 | ▼-1.08 | ▼-1.78% |
| 24-09-23 | 60.60 | ▲0.01 | ▲0.02% |
| 24-09-20 | 60.59 | ▼-1.81 | ▼-2.9% |
| 24-09-19 | 62.40 | ▲0.29 | ▲0.47% |
| 24-09-18 | 62.11 | ▼-0.01 | ▼-0.02% |
| 24-09-17 | 62.12 | ▲0.68 | ▲1.11% |
| 24-09-16 | 61.44 | ▲0.64 | ▲1.05% |
| 24-09-13 | 60.80 | ▲1.69 | ▲2.86% |
| 24-09-12 | 59.11 | ▲0.20 | ▲0.34% |
| 24-09-11 | 58.91 | ▼-0.79 | ▼-1.32% |
| 24-09-10 | 59.70 | ▼-0.11 | ▼-0.18% |
| 24-09-09 | 59.81 | ▼-0.16 | ▼-0.27% |
| 24-09-06 | 59.97 | ▼-1.02 | ▼-1.67% |
| 24-09-05 | 60.99 | ▼-0.46 | ▼-0.75% |
| 24-09-04 | 61.45 | ▼-0.93 | ▼-1.49% |
| 24-09-03 | 62.38 | ▼-0.93 | ▼-1.47% |
| 24-08-30 | 63.31 | ▲0.16 | ▲0.25% |
| 24-08-29 | 63.15 | ▲0.19 | ▲0.3% |
| 24-08-28 | 62.96 | ▲0.68 | ▲1.09% |
| 24-08-27 | 62.28 | ▼-0.62 | ▼-0.99% |
| 24-08-26 | 62.90 | ▼-0.09 | ▼-0.14% |
| 24-08-23 | 62.99 | ▲3.82 | ▲6.46% |
| 24-08-22 | 59.17 | ▼-0.01 | ▼-0.02% |
| 24-08-21 | 59.18 | ▲0.33 | ▲0.56% |
| 24-08-20 | 58.85 | ▼-1.80 | ▼-2.97% |
| 24-08-19 | 60.65 | ▲0.62 | ▲1.03% |
| 24-08-16 | 60.03 | ▲0.72 | ▲1.21% |
| 24-08-15 | 59.31 | ▲1.72 | ▲2.99% |
| 24-08-14 | 57.59 | ▼-0.43 | ▼-0.74% |
| 24-08-13 | 58.02 | ▲0.85 | ▲1.49% |
| 24-08-12 | 57.17 | ▼-0.91 | ▼-1.57% |
| 24-08-09 | 58.08 | ▼-0.38 | ▼-0.65% |
| 24-08-08 | 58.46 | ▲0.92 | ▲1.6% |
| 24-08-07 | 57.54 | ▼-0.70 | ▼-1.2% |
| 24-08-06 | 58.24 | ▲0.33 | ▲0.57% |
| 24-08-05 | 57.91 | ▼-2.75 | ▼-4.53% |
| 24-08-02 | 60.66 | ▼-1.11 | ▼-1.8% |
| 24-08-01 | 61.77 | ▼-2.38 | ▼-3.71% |
| 24-07-31 | 64.15 | ▼-0.19 | ▼-0.3% |
| 24-07-30 | 64.34 | ▲2.11 | ▲3.39% |
| 24-07-29 | 62.23 | ▼-1.92 | ▼-2.99% |
| 24-07-26 | 64.15 | ▲1.15 | ▲1.83% |
| 24-07-25 | 63.00 | ▲0.89 | ▲1.43% |
| 24-07-24 | 62.11 | ▼-0.15 | ▼-0.24% |
| 24-07-23 | 62.26 | ▲0.40 | ▲0.65% |
| 24-07-22 | 61.86 | ▲3.81 | ▲6.56% |
| 24-07-19 | 58.05 | ▲1.43 | ▲2.53% |
| 24-07-18 | 56.62 | ▼-1.38 | ▼-2.38% |
| 24-07-17 | 58.00 | ▲1.36 | ▲2.4% |
| 24-07-16 | 56.64 | ▲2.30 | ▲4.23% |
| 24-07-15 | 54.34 | ▲2.07 | ▲3.96% |
| 24-07-12 | 52.27 | ▼-0.56 | ▼-1.06% |
| 24-07-11 | 52.83 | ▲3.25 | ▲6.56% |
| 24-07-10 | 49.58 | ▲1.00 | ▲2.06% |
| 24-07-09 | 48.58 | ▲0.69 | ▲1.44% |
| 24-07-08 | 47.89 | ▼-0.08 | ▼-0.17% |
| 24-07-05 | 47.97 | ▼-1.00 | ▼-2.04% |
| 24-07-03 | 48.97 | ▼-0.67 | ▼-1.35% |
| 24-07-02 | 49.64 | ▲0.15 | ▲0.3% |
| 24-07-01 | 49.49 | ▼-1.23 | ▼-2.43% |
| 24-06-28 | 50.72 | ▲2.92 | ▲6.11% |
| 24-06-27 | 47.80 | ▲0.76 | ▲1.62% |
| 24-06-26 | 47.04 | ▲0.40 | ▲0.86% |
| 24-06-25 | 46.64 | ▼-0.73 | ▼-1.54% |
| 24-06-24 | 47.37 | ▲0.94 | ▲2.02% |
| 24-06-21 | 46.43 | ▼-0.53 | ▼-1.13% |
| 24-06-20 | 46.96 | ▲0.45 | ▲0.97% |
| 24-06-18 | 46.51 | ▼-0.01 | ▼-0.02% |
| 24-06-17 | 46.52 | ▲0.04 | ▲0.09% |
| 24-06-14 | 46.48 | ▼-1.24 | ▼-2.6% |
| 24-06-13 | 47.72 | ▼-0.97 | ▼-1.99% |
| 24-06-12 | 48.69 | ▲1.44 | ▲3.05% |
| 24-06-11 | 47.25 | ▼-0.53 | ▼-1.11% |
| 24-06-10 | 47.78 | ▼-1.89 | ▼-3.81% |
| 24-06-07 | 49.67 | ▼-0.32 | ▼-0.64% |
| 24-06-06 | 49.99 | ▲0.22 | ▲0.44% |
| 24-06-05 | 49.77 | ▼-0.20 | ▼-0.4% |
| 24-06-04 | 49.97 | ▼-0.04 | ▼-0.08% |
| 24-06-03 | 50.01 | ▼-0.78 | ▼-1.54% |
| 24-05-31 | 50.79 | ▲0.36 | ▲0.71% |
| 24-05-30 | 50.43 | ▲0.90 | ▲1.82% |
| 24-05-29 | 49.53 | ▼-0.79 | ▼-1.57% |
| 24-05-28 | 50.32 | ▼-0.59 | ▼-1.16% |
| 24-05-24 | 50.91 | ▼-0.38 | ▼-0.74% |
| 24-05-23 | 51.29 | ▼-2.77 | ▼-5.12% |
| 24-05-22 | 54.06 | ▲0.87 | ▲1.64% |
| 24-05-21 | 53.19 | ▲0.27 | ▲0.51% |
| 24-05-20 | 52.92 | ▼-0.03 | ▼-0.06% |
| 24-05-17 | 52.95 | ▲0.25 | ▲0.47% |
| 24-05-16 | 52.70 | ▲0.51 | ▲0.98% |
| 24-05-15 | 52.19 | ▼-0.46 | ▼-0.87% |
| 24-05-14 | 52.65 | ▲0.69 | ▲1.33% |
| 24-05-13 | 51.96 | ▲0.16 | ▲0.31% |
| 24-05-10 | 51.80 | ▼-0.11 | ▼-0.21% |
| 24-05-09 | 51.91 | ▲0.69 | ▲1.35% |
| 24-05-08 | 51.22 | ▲0.48 | ▲0.95% |
| 24-05-07 | 50.74 | ▼-0.73 | ▼-1.42% |
| 24-05-06 | 51.47 | ▼-0.45 | ▼-0.87% |
| 24-05-03 | 51.92 | ▲0.59 | ▲1.15% |
| 24-05-02 | 51.33 | ▲0.46 | ▲0.9% |
| 24-05-01 | 50.87 | ▲0.63 | ▲1.25% |
| 24-04-30 | 50.24 | ▼-0.86 | ▼-1.68% |
| 24-04-29 | 51.10 | ▼-1.63 | ▼-3.09% |
| 24-04-26 | 52.73 | ▲0.38 | ▲0.73% |
| 24-04-25 | 52.35 | ▼-0.57 | ▼-1.08% |
| 24-04-24 | 52.92 | ▲0.70 | ▲1.34% |
| 24-04-23 | 52.22 | ▲1.43 | ▲2.82% |
| 24-04-22 | 50.79 | ▲0.23 | ▲0.45% |
| 24-04-19 | 50.56 | ▲1.11 | ▲2.24% |
| 24-04-18 | 49.45 | ▲0.92 | ▲1.9% |
| 24-04-17 | 48.53 | ▲0.06 | ▲0.12% |