[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
다우존스 : ( INDU:IND )
40,525 ▲ 312 (0.78%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 40,525 | ▲312 | ▲0.78% |
| 25-04-11 | 40,213 | ▲619 | ▲1.56% |
| 25-04-10 | 39,594 | ▼-1,015 | ▼-0% |
| 25-04-09 | 40,608 | ▲2,963 | ▲0.01% |
| 25-04-08 | 37,646 | ▼-320 | ▼-0.84% |
| 25-04-07 | 37,966 | ▼-349 | ▼-0.91% |
| 25-04-04 | 38,315 | ▼-2,231 | ▼-0% |
| 25-04-03 | 40,546 | ▼-1,679 | ▼-0% |
| 25-04-02 | 42,225 | ▲235 | ▲0.56% |
| 25-04-01 | 41,990 | ▼-12 | ▼-0.03% |
| 25-03-31 | 42,002 | ▲418 | ▲1.01% |
| 25-03-28 | 41,584 | ▼-716 | ▼-1.69% |
| 25-03-27 | 42,300 | ▼-155 | ▼-0.37% |
| 25-03-26 | 42,455 | ▼-133 | ▼-0.31% |
| 25-03-25 | 42,588 | ▲4 | ▲0.01% |
| 25-03-24 | 42,583 | ▲598 | ▲1.42% |
| 25-03-21 | 41,985 | ▲32 | ▲0.08% |
| 25-03-20 | 41,953 | ▼-11 | ▼-0.03% |
| 25-03-19 | 41,965 | ▲383 | ▲0.92% |
| 25-03-18 | 41,581 | ▼-260 | ▼-0.62% |
| 25-03-17 | 41,842 | ▲353 | ▲0.85% |
| 25-03-14 | 41,488 | ▲675 | ▲1.65% |
| 25-03-13 | 40,814 | ▼-537 | ▼-1.3% |
| 25-03-12 | 41,351 | ▼-83 | ▼-0.2% |
| 25-03-11 | 41,433 | ▼-478 | ▼-1.14% |
| 25-03-10 | 41,912 | ▼-890 | ▼-2.08% |
| 25-03-07 | 42,802 | ▲223 | ▲0.52% |
| 25-03-06 | 42,579 | ▼-428 | ▼-1% |
| 25-03-05 | 43,007 | ▲486 | ▲1.14% |
| 25-03-04 | 42,521 | ▼-670 | ▼-1.55% |
| 25-03-03 | 43,191 | ▼-650 | ▼-1.48% |
| 25-02-28 | 43,841 | ▲601 | ▲1.39% |
| 25-02-27 | 43,239 | ▼-194 | ▼-0.45% |
| 25-02-26 | 43,433 | ▼-188 | ▼-0.43% |
| 25-02-25 | 43,621 | ▲160 | ▲0.37% |
| 25-02-24 | 43,461 | ▲33 | ▲0.08% |
| 25-02-21 | 43,428 | ▼-749 | ▼-1.7% |
| 25-02-20 | 44,177 | ▼-451 | ▼-1.01% |
| 25-02-19 | 44,628 | ▲71 | ▲0.16% |
| 25-02-18 | 44,556 | ▲10 | ▲0.02% |
| 25-02-14 | 44,546 | ▼-165 | ▼-0.37% |
| 25-02-13 | 44,711 | ▲343 | ▲0.77% |
| 25-02-12 | 44,369 | ▼-225 | ▼-0.5% |
| 25-02-11 | 44,594 | ▲123 | ▲0.28% |
| 25-02-10 | 44,470 | ▲167 | ▲0.38% |
| 25-02-07 | 44,303 | ▼-444 | ▼-0.99% |
| 25-02-06 | 44,748 | ▼-126 | ▼-0.28% |
| 25-02-05 | 44,873 | ▲317 | ▲0.71% |
| 25-02-04 | 44,556 | ▲134 | ▲0.3% |
| 25-02-03 | 44,422 | ▼-123 | ▼-0.28% |
| 25-01-31 | 44,545 | ▼-337 | ▼-0.75% |
| 25-01-30 | 44,882 | ▲169 | ▲0.38% |
| 25-01-29 | 44,714 | ▼-137 | ▼-0.31% |
| 25-01-28 | 44,850 | ▲137 | ▲0.31% |
| 25-01-27 | 44,714 | ▲289 | ▲0.65% |
| 25-01-24 | 44,424 | ▼-141 | ▼-0.32% |
| 25-01-23 | 44,565 | ▲408 | ▲0.92% |
| 25-01-22 | 44,157 | ▲131 | ▲0.3% |
| 25-01-21 | 44,026 | ▲538 | ▲1.24% |
| 25-01-17 | 43,488 | ▲335 | ▲0.78% |
| 25-01-16 | 43,153 | ▼-68 | ▼-0.16% |
| 25-01-15 | 43,222 | ▲703 | ▲1.65% |
| 25-01-14 | 42,518 | ▲221 | ▲0.52% |
| 25-01-13 | 42,297 | ▲359 | ▲0.86% |
| 25-01-10 | 41,938 | ▼-577 | ▼-1.36% |
| 25-01-09 | 42,516 | ▼-120 | ▼-0.28% |
| 25-01-08 | 42,635 | ▲107 | ▲0.25% |
| 25-01-07 | 42,528 | ▼-178 | ▼-0.42% |
| 25-01-06 | 42,707 | ▼-26 | ▼-0.06% |
| 25-01-03 | 42,732 | ▲340 | ▲0.8% |
| 25-01-02 | 42,392 | ▼-152 | ▼-0.36% |
| 24-12-31 | 42,544 | ▼-30 | ▼-0.07% |
| 24-12-30 | 42,574 | ▼-418 | ▼-0.97% |
| 24-12-27 | 42,992 | ▼-334 | ▼-0.77% |
| 24-12-26 | 43,326 | ▲29 | ▲0.07% |
| 24-12-24 | 43,297 | ▲390 | ▲0.91% |
| 24-12-23 | 42,907 | ▲67 | ▲0.16% |
| 24-12-20 | 42,840 | ▲498 | ▲1.18% |
| 24-12-19 | 42,342 | ▲15 | ▲0.04% |
| 24-12-18 | 42,327 | ▼-1,123 | ▼-0% |
| 24-12-17 | 43,450 | ▼-268 | ▼-0.61% |
| 24-12-16 | 43,717 | ▼-111 | ▼-0.25% |
| 24-12-13 | 43,828 | ▼-86 | ▼-0.2% |
| 24-12-12 | 43,914 | ▼-234 | ▼-0.53% |
| 24-12-11 | 44,149 | ▼-99 | ▼-0.22% |
| 24-12-10 | 44,248 | ▼-154 | ▼-0.35% |
| 24-12-09 | 44,402 | ▼-241 | ▼-0.54% |
| 24-12-06 | 44,643 | ▼-123 | ▼-0.27% |
| 24-12-05 | 44,766 | ▼-248 | ▼-0.55% |
| 24-12-04 | 45,014 | ▲309 | ▲0.69% |
| 24-12-03 | 44,706 | ▼-76 | ▼-0.17% |
| 24-12-02 | 44,782 | ▼-129 | ▼-0.29% |
| 24-11-29 | 44,911 | ▲189 | ▲0.42% |
| 24-11-27 | 44,722 | ▼-138 | ▼-0.31% |
| 24-11-26 | 44,860 | ▲124 | ▲0.28% |
| 24-11-25 | 44,737 | ▲440 | ▲0.99% |
| 24-11-22 | 44,297 | ▲426 | ▲0.97% |
| 24-11-21 | 43,870 | ▲462 | ▲1.06% |
| 24-11-20 | 43,408 | ▲140 | ▲0.32% |
| 24-11-19 | 43,269 | ▼-121 | ▼-0.28% |
| 24-11-18 | 43,390 | ▼-55 | ▼-0.13% |
| 24-11-15 | 43,445 | ▼-306 | ▼-0.7% |
| 24-11-14 | 43,751 | ▼-207 | ▼-0.47% |
| 24-11-13 | 43,958 | ▲47 | ▲0.11% |
| 24-11-12 | 43,911 | ▼-382 | ▼-0.86% |
| 24-11-11 | 44,293 | ▲304 | ▲0.69% |
| 24-11-08 | 43,989 | ▲260 | ▲0.59% |
| 24-11-07 | 43,729 | ▼-1 | ▼-0% |
| 24-11-06 | 43,730 | ▲1,508 | ▲0% |
| 24-11-05 | 42,222 | ▲427 | ▲1.02% |
| 24-11-04 | 41,795 | ▼-258 | ▼-0.61% |
| 24-11-01 | 42,052 | ▲289 | ▲0.69% |
| 24-10-31 | 41,763 | ▼-378 | ▼-0.9% |
| 24-10-30 | 42,142 | ▼-92 | ▼-0.22% |
| 24-10-29 | 42,233 | ▼-155 | ▼-0.37% |
| 24-10-28 | 42,388 | ▲273 | ▲0.65% |
| 24-10-25 | 42,114 | ▼-260 | ▼-0.61% |
| 24-10-24 | 42,374 | ▼-141 | ▼-0.33% |
| 24-10-23 | 42,515 | ▼-410 | ▼-0.96% |
| 24-10-22 | 42,925 | ▼-7 | ▼-0.02% |
| 24-10-21 | 42,932 | ▼-344 | ▼-0.79% |
| 24-10-18 | 43,276 | ▲37 | ▲0.09% |
| 24-10-17 | 43,239 | ▲161 | ▲0.37% |
| 24-10-16 | 43,078 | ▲337 | ▲0.79% |
| 24-10-15 | 42,740 | ▼-325 | ▼-0.75% |
| 24-10-14 | 43,065 | ▲201 | ▲0.47% |
| 24-10-11 | 42,864 | ▲410 | ▲0.97% |
| 24-10-10 | 42,454 | ▼-58 | ▼-0.14% |
| 24-10-09 | 42,512 | ▲432 | ▲1.03% |
| 24-10-08 | 42,080 | ▲126 | ▲0.3% |
| 24-10-07 | 41,954 | ▼-399 | ▼-0.94% |
| 24-10-04 | 42,353 | ▲341 | ▲0.81% |
| 24-10-03 | 42,012 | ▼-185 | ▼-0.44% |
| 24-10-02 | 42,197 | ▲40 | ▲0.09% |
| 24-10-01 | 42,157 | ▼-173 | ▼-0.41% |
| 24-09-30 | 42,330 | ▲17 | ▲0.04% |
| 24-09-27 | 42,313 | ▲138 | ▲0.33% |
| 24-09-26 | 42,175 | ▲260 | ▲0.62% |
| 24-09-25 | 41,915 | ▼-293 | ▼-0.69% |
| 24-09-24 | 42,208 | ▲84 | ▲0.2% |
| 24-09-23 | 42,125 | ▲61 | ▲0.15% |
| 24-09-20 | 42,063 | ▲38 | ▲0.09% |
| 24-09-19 | 42,025 | ▲522 | ▲1.26% |
| 24-09-18 | 41,503 | ▼-103 | ▼-0.25% |
| 24-09-17 | 41,606 | ▼-16 | ▼-0.04% |
| 24-09-16 | 41,622 | ▲228 | ▲0.55% |
| 24-09-13 | 41,394 | ▲297 | ▲0.72% |
| 24-09-12 | 41,097 | ▲235 | ▲0.58% |
| 24-09-11 | 40,862 | ▲125 | ▲0.31% |
| 24-09-10 | 40,737 | ▼-93 | ▼-0.23% |
| 24-09-09 | 40,830 | ▲484 | ▲1.2% |
| 24-09-06 | 40,345 | ▼-410 | ▼-1.01% |
| 24-09-05 | 40,756 | ▼-219 | ▼-0.53% |
| 24-09-04 | 40,975 | ▲38 | ▲0.09% |
| 24-09-03 | 40,937 | ▼-626 | ▼-1.51% |
| 24-08-30 | 41,563 | ▲228 | ▲0.55% |
| 24-08-29 | 41,335 | ▲244 | ▲0.59% |
| 24-08-28 | 41,091 | ▼-159 | ▼-0.39% |
| 24-08-27 | 41,251 | ▲10 | ▲0.02% |
| 24-08-26 | 41,241 | ▲65 | ▲0.16% |
| 24-08-23 | 41,175 | ▲462 | ▲1.13% |
| 24-08-22 | 40,713 | ▼-178 | ▼-0.44% |
| 24-08-21 | 40,890 | ▲56 | ▲0.14% |
| 24-08-20 | 40,835 | ▼-62 | ▼-0.15% |
| 24-08-19 | 40,897 | ▲237 | ▲0.58% |
| 24-08-16 | 40,660 | ▲97 | ▲0.24% |
| 24-08-15 | 40,563 | ▲555 | ▲1.39% |
| 24-08-14 | 40,008 | ▲243 | ▲0.61% |
| 24-08-13 | 39,766 | ▲409 | ▲1.04% |
| 24-08-12 | 39,357 | ▼-141 | ▼-0.36% |
| 24-08-09 | 39,498 | ▲51 | ▲0.13% |
| 24-08-08 | 39,446 | ▲683 | ▲1.76% |
| 24-08-07 | 38,763 | ▼-234 | ▼-0.6% |
| 24-08-06 | 38,998 | ▲294 | ▲0.76% |
| 24-08-05 | 38,703 | ▼-1,034 | ▼-0% |
| 24-08-02 | 39,737 | ▼-611 | ▼-1.51% |
| 24-08-01 | 40,348 | ▼-495 | ▼-1.21% |
| 24-07-31 | 40,843 | ▲99 | ▲0.24% |
| 24-07-30 | 40,743 | ▲203 | ▲0.5% |
| 24-07-29 | 40,540 | ▼-49 | ▼-0.12% |
| 24-07-26 | 40,589 | ▲654 | ▲1.64% |
| 24-07-25 | 39,935 | ▲81 | ▲0.2% |
| 24-07-24 | 39,854 | ▼-504 | ▼-1.25% |
| 24-07-23 | 40,358 | ▼-57 | ▼-0.14% |
| 24-07-22 | 40,415 | ▲128 | ▲0.32% |
| 24-07-19 | 40,288 | ▼-377 | ▼-0.93% |
| 24-07-18 | 40,665 | ▼-533 | ▼-1.29% |
| 24-07-17 | 41,198 | ▲244 | ▲0.6% |
| 24-07-16 | 40,954 | ▲743 | ▲1.85% |
| 24-07-15 | 40,212 | ▲211 | ▲0.53% |
| 24-07-12 | 40,001 | ▲247 | ▲0.62% |
| 24-07-11 | 39,754 | ▲32 | ▲0.08% |
| 24-07-10 | 39,721 | ▲429 | ▲1.09% |
| 24-07-09 | 39,292 | ▼-53 | ▼-0.13% |
| 24-07-08 | 39,345 | ▼-31 | ▼-0.08% |
| 24-07-05 | 39,376 | ▲68 | ▲0.17% |
| 24-07-03 | 39,308 | ▼-24 | ▼-0.06% |
| 24-07-02 | 39,332 | ▲162 | ▲0.41% |
| 24-07-01 | 39,170 | ▲51 | ▲0.13% |
| 24-06-28 | 39,119 | ▼-45 | ▼-0.11% |
| 24-06-27 | 39,164 | ▲36 | ▲0.09% |
| 24-06-26 | 39,128 | ▲16 | ▲0.04% |
| 24-06-25 | 39,112 | ▼-299 | ▼-0.76% |
| 24-06-24 | 39,411 | ▲261 | ▲0.67% |
| 24-06-21 | 39,150 | ▲16 | ▲0.04% |
| 24-06-20 | 39,135 | ▲300 | ▲0.77% |
| 24-06-18 | 38,835 | ▲57 | ▲0.15% |
| 24-06-17 | 38,778 | ▲189 | ▲0.49% |
| 24-06-14 | 38,589 | ▼-58 | ▼-0.15% |
| 24-06-13 | 38,647 | ▼-65 | ▼-0.17% |
| 24-06-12 | 38,712 | ▼-35 | ▼-0.09% |
| 24-06-11 | 38,747 | ▼-121 | ▼-0.31% |
| 24-06-10 | 38,868 | ▲69 | ▲0.18% |
| 24-06-07 | 38,799 | ▼-87 | ▼-0.22% |
| 24-06-06 | 38,886 | ▲79 | ▲0.2% |
| 24-06-05 | 38,807 | ▲96 | ▲0.25% |
| 24-06-04 | 38,711 | ▲140 | ▲0.36% |
| 24-06-03 | 38,571 | ▼-115 | ▼-0.3% |
| 24-05-31 | 38,686 | ▲575 | ▲1.51% |
| 24-05-30 | 38,111 | ▼-330 | ▼-0.86% |
| 24-05-29 | 38,442 | ▼-411 | ▼-1.06% |
| 24-05-28 | 38,853 | ▼-165 | ▼-0.42% |
| 24-05-27 | 39,018 | ▼-51 | ▼-0.13% |
| 24-05-24 | 39,070 | ▲4 | ▲0.01% |
| 24-05-23 | 39,065 | ▼-606 | ▼-1.53% |
| 24-05-22 | 39,671 | ▼-202 | ▼-0.51% |
| 24-05-21 | 39,873 | ▲66 | ▲0.17% |
| 24-05-20 | 39,807 | ▼-197 | ▼-0.49% |
| 24-05-17 | 40,004 | ▲134 | ▲0.34% |
| 24-05-16 | 39,869 | ▼-39 | ▼-0.1% |
| 24-05-15 | 39,908 | ▲350 | ▲0.88% |
| 24-05-14 | 39,558 | ▲127 | ▲0.32% |
| 24-05-13 | 39,432 | ▼-81 | ▼-0.2% |
| 24-05-10 | 39,513 | ▲125 | ▲0.32% |
| 24-05-09 | 39,388 | ▲331 | ▲0.85% |
| 24-05-08 | 39,056 | ▲172 | ▲0.44% |
| 24-05-07 | 38,884 | ▲32 | ▲0.08% |
| 24-05-06 | 38,852 | ▲177 | ▲0.46% |
| 24-05-03 | 38,676 | ▲450 | ▲1.18% |
| 24-05-02 | 38,226 | ▲322 | ▲0.85% |
| 24-05-01 | 37,903 | ▲87 | ▲0.23% |
| 24-04-30 | 37,816 | ▼-570 | ▼-1.48% |
| 24-04-29 | 38,386 | ▲146 | ▲0.38% |
| 24-04-26 | 38,240 | ▲154 | ▲0.4% |
| 24-04-25 | 38,086 | ▼-375 | ▼-0.98% |
| 24-04-24 | 38,461 | ▼-43 | ▼-0.11% |
| 24-04-23 | 38,504 | ▲264 | ▲0.69% |
| 24-04-22 | 38,240 | ▲254 | ▲0.67% |
| 24-04-19 | 37,986 | ▲211 | ▲0.56% |
| 24-04-18 | 37,775 | ▲22 | ▲0.06% |
| 24-04-17 | 37,753 | ▼-46 | ▼-0.12% |
| 24-04-16 | 37,799 | ▲64 | ▲0.17% |