[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Intuit : 인튜이트 ( INTU:US )
578.40USD ▼ -18.13 (-3.04%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 578.40 | ▼-18.13 | ▼-3.04% |
| 25-04-09 | 596.53 | ▲52.78 | ▲9.71% |
| 25-04-08 | 543.75 | ▼-12.81 | ▼-2.3% |
| 25-04-07 | 556.56 | ▼-5.73 | ▼-1.02% |
| 25-04-04 | 562.29 | ▼-36.87 | ▼-6.15% |
| 25-04-03 | 599.16 | ▼-22.64 | ▼-3.64% |
| 25-04-02 | 621.80 | ▲7.90 | ▲1.29% |
| 25-04-01 | 613.90 | ▼-1.05 | ▼-0.17% |
| 25-03-31 | 614.95 | ▲15.23 | ▲2.54% |
| 25-03-28 | 599.72 | ▼-16.08 | ▼-2.61% |
| 25-03-27 | 615.80 | ▲0.71 | ▲0.12% |
| 25-03-26 | 615.09 | ▼-3.54 | ▼-0.57% |
| 25-03-25 | 618.63 | ▲5.31 | ▲0.87% |
| 25-03-24 | 613.32 | ▲9.49 | ▲1.57% |
| 25-03-21 | 603.83 | ▲3.48 | ▲0.58% |
| 25-03-20 | 600.35 | ▼-2.79 | ▼-0.46% |
| 25-03-19 | 603.14 | ▲3.54 | ▲0.59% |
| 25-03-18 | 599.60 | ▼-2.76 | ▼-0.46% |
| 25-03-17 | 602.36 | ▲3.68 | ▲0.61% |
| 25-03-14 | 598.68 | ▲18.10 | ▲3.12% |
| 25-03-13 | 580.58 | ▼-10.85 | ▼-1.83% |
| 25-03-12 | 591.43 | ▲4.12 | ▲0.7% |
| 25-03-11 | 587.31 | ▲8.12 | ▲1.4% |
| 25-03-10 | 579.19 | ▼-30.94 | ▼-5.07% |
| 25-03-07 | 610.13 | ▲3.51 | ▲0.58% |
| 25-03-06 | 606.62 | ▼-11.04 | ▼-1.79% |
| 25-03-05 | 617.66 | ▲19.82 | ▲3.32% |
| 25-03-04 | 597.84 | ▼-3.39 | ▼-0.56% |
| 25-03-03 | 601.23 | ▼-12.90 | ▼-2.1% |
| 25-02-28 | 614.13 | ▲13.50 | ▲2.25% |
| 25-02-27 | 600.63 | ▼-23.98 | ▼-3.84% |
| 25-02-26 | 624.61 | ▲68.78 | ▲12.37% |
| 25-02-25 | 555.83 | ▼-11.34 | ▼-2% |
| 25-02-24 | 567.17 | ▲1.89 | ▲0.33% |
| 25-02-21 | 565.28 | ▼-13.68 | ▼-2.36% |
| 25-02-20 | 578.96 | ▼-3.17 | ▼-0.54% |
| 25-02-19 | 582.13 | ▲2.37 | ▲0.41% |
| 25-02-18 | 579.76 | ▼-7.88 | ▼-1.34% |
| 25-02-14 | 587.64 | ▲4.38 | ▲0.75% |
| 25-02-13 | 583.26 | ▲7.01 | ▲1.22% |
| 25-02-12 | 576.25 | ▼-9.25 | ▼-1.58% |
| 25-02-11 | 585.50 | ▼-1.20 | ▼-0.2% |
| 25-02-10 | 586.70 | ▲8.40 | ▲1.45% |
| 25-02-07 | 578.30 | ▼-11.70 | ▼-1.98% |
| 25-02-06 | 590.00 | ▲2.02 | ▲0.34% |
| 25-02-05 | 587.98 | ▼-4.16 | ▼-0.7% |
| 25-02-04 | 592.14 | ▼-8.08 | ▼-1.35% |
| 25-02-03 | 600.22 | ▼-1.11 | ▼-0.18% |
| 25-01-31 | 601.33 | ▼-2.87 | ▼-0.48% |
| 25-01-30 | 604.20 | ▲11.24 | ▲1.9% |
| 25-01-29 | 592.96 | ▼-7.52 | ▼-1.25% |
| 25-01-28 | 600.48 | ▼-6.12 | ▼-1.01% |
| 25-01-27 | 606.60 | ▲8.85 | ▲1.48% |
| 25-01-24 | 597.75 | ▼-1.02 | ▼-0.17% |
| 25-01-23 | 598.77 | ▼-13.05 | ▼-2.13% |
| 25-01-22 | 611.82 | ▲2.47 | ▲0.41% |
| 25-01-21 | 609.35 | ▲5.08 | ▲0.84% |
| 25-01-17 | 604.27 | ▼-3.03 | ▼-0.5% |
| 25-01-16 | 607.30 | ▼-13.92 | ▼-2.24% |
| 25-01-15 | 621.22 | ▼-1.92 | ▼-0.31% |
| 25-01-14 | 623.14 | ▲9.97 | ▲1.63% |
| 25-01-13 | 613.17 | ▼-10.62 | ▼-1.7% |
| 25-01-10 | 623.79 | ▼-1.74 | ▼-0.28% |
| 25-01-08 | 625.53 | ▲10.14 | ▲1.65% |
| 25-01-07 | 615.39 | ▼-9.38 | ▼-1.5% |
| 25-01-06 | 624.77 | ▼-5.34 | ▼-0.85% |
| 25-01-03 | 630.11 | ▲7.56 | ▲1.21% |
| 25-01-02 | 622.55 | ▼-5.72 | ▼-0.91% |
| 24-12-31 | 628.27 | ▼-2.60 | ▼-0.41% |
| 24-12-30 | 630.87 | ▼-7.54 | ▼-1.18% |
| 24-12-27 | 638.41 | ▼-8.57 | ▼-1.32% |
| 24-12-26 | 646.98 | ▲1.98 | ▲0.31% |
| 24-12-24 | 645.00 | ▲6.61 | ▲1.04% |
| 24-12-23 | 638.39 | ▼-5.58 | ▼-0.87% |
| 24-12-20 | 643.97 | ▲6.56 | ▲1.03% |
| 24-12-19 | 637.41 | ▼-12.80 | ▼-1.97% |
| 24-12-18 | 650.21 | ▼-27.83 | ▼-4.1% |
| 24-12-17 | 678.04 | ▲6.51 | ▲0.97% |
| 24-12-16 | 671.53 | ▲15.14 | ▲2.31% |
| 24-12-13 | 656.39 | ▼-16.26 | ▼-2.42% |
| 24-12-12 | 672.65 | ▲2.17 | ▲0.32% |
| 24-12-11 | 670.48 | ▲23.26 | ▲3.59% |
| 24-12-10 | 647.22 | ▲0.86 | ▲0.13% |
| 24-12-09 | 646.36 | ▲0.11 | ▲0.02% |
| 24-12-06 | 646.25 | ▼-2.78 | ▼-0.43% |
| 24-12-05 | 649.03 | ▼-5.98 | ▼-0.91% |
| 24-12-04 | 655.01 | ▲18.85 | ▲2.96% |
| 24-12-03 | 636.16 | ▲2.57 | ▲0.41% |
| 24-12-02 | 633.59 | ▼-7.31 | ▼-1.14% |
| 24-11-29 | 640.90 | ▲5.04 | ▲0.79% |
| 24-11-27 | 635.86 | ▼-3.17 | ▼-0.5% |
| 24-11-26 | 639.03 | ▲4.31 | ▲0.68% |
| 24-11-25 | 634.72 | ▼-5.62 | ▼-0.88% |
| 24-11-22 | 640.34 | ▼-38.83 | ▼-5.72% |
| 24-11-21 | 679.17 | ▲28.99 | ▲4.46% |
| 24-11-20 | 650.18 | ▲6.09 | ▲0.95% |
| 24-11-19 | 644.09 | ▼-34.39 | ▼-5.07% |
| 24-11-18 | 678.48 | ▼-10.28 | ▼-1.49% |
| 24-11-15 | 688.76 | ▼-11.48 | ▼-1.64% |
| 24-11-14 | 700.24 | ▼-6.22 | ▼-0.88% |
| 24-11-13 | 706.46 | ▲6.70 | ▲0.96% |
| 24-11-12 | 699.76 | ▲2.55 | ▲0.37% |
| 24-11-11 | 697.21 | ▲12.89 | ▲1.88% |
| 24-11-08 | 684.32 | ▲10.09 | ▲1.5% |
| 24-11-07 | 674.23 | ▲26.26 | ▲4.05% |
| 24-11-06 | 647.97 | ▲29.61 | ▲4.79% |
| 24-11-05 | 618.36 | ▼-0.88 | ▼-0.14% |
| 24-11-04 | 619.24 | ▼-2.40 | ▼-0.39% |
| 24-11-01 | 621.64 | ▲10.05 | ▲1.64% |
| 24-10-31 | 611.59 | ▼-9.17 | ▼-1.48% |
| 24-10-30 | 620.76 | ▼-2.94 | ▼-0.47% |
| 24-10-29 | 623.70 | ▲11.39 | ▲1.86% |
| 24-10-28 | 612.31 | ▲3.55 | ▲0.58% |
| 24-10-25 | 608.76 | ▲4.61 | ▲0.76% |
| 24-10-24 | 604.15 | ▲2.22 | ▲0.37% |
| 24-10-23 | 601.93 | ▼-7.90 | ▼-1.3% |
| 24-10-22 | 609.83 | ▼-4.13 | ▼-0.67% |
| 24-10-21 | 613.96 | ▲0.73 | ▲0.12% |
| 24-10-18 | 613.23 | ▲3.74 | ▲0.61% |
| 24-10-17 | 609.49 | ▼-0.14 | ▼-0.02% |
| 24-10-16 | 609.63 | ▼-8.05 | ▼-1.3% |
| 24-10-15 | 617.68 | ▲0.47 | ▲0.08% |
| 24-10-14 | 617.21 | ▲0.53 | ▲0.09% |
| 24-10-11 | 616.68 | ▼-2.92 | ▼-0.47% |
| 24-10-10 | 619.60 | ▼-2.22 | ▼-0.36% |
| 24-10-09 | 621.82 | ▲8.25 | ▲1.34% |
| 24-10-08 | 613.57 | ▲11.52 | ▲1.91% |
| 24-10-07 | 602.05 | ▼-8.53 | ▼-1.4% |
| 24-10-04 | 610.58 | ▲6.58 | ▲1.09% |
| 24-10-03 | 604.00 | ▼-3.08 | ▼-0.51% |
| 24-10-02 | 607.08 | ▲1.12 | ▲0.18% |
| 24-10-01 | 605.96 | ▼-15.64 | ▼-2.52% |
| 24-09-30 | 621.60 | ▲2.93 | ▲0.47% |
| 24-09-27 | 618.67 | ▼-17.90 | ▼-2.81% |
| 24-09-26 | 636.57 | ▲2.03 | ▲0.32% |
| 24-09-25 | 634.54 | ▼-3.21 | ▼-0.5% |
| 24-09-24 | 637.75 | ▼-3.86 | ▼-0.6% |
| 24-09-23 | 641.61 | ▼-3.33 | ▼-0.52% |
| 24-09-20 | 644.94 | ▼-8.83 | ▼-1.35% |
| 24-09-19 | 653.77 | ▲20.75 | ▲3.28% |
| 24-09-18 | 633.02 | ▼-11.60 | ▼-1.8% |
| 24-09-17 | 644.62 | ▼-2.12 | ▼-0.33% |
| 24-09-16 | 646.74 | ▼-8.75 | ▼-1.33% |
| 24-09-13 | 655.49 | ▲9.76 | ▲1.51% |
| 24-09-12 | 645.73 | ▲1.20 | ▲0.19% |
| 24-09-11 | 644.53 | ▲11.13 | ▲1.76% |
| 24-09-10 | 633.40 | ▲6.61 | ▲1.05% |
| 24-09-09 | 626.79 | ▲11.52 | ▲1.87% |
| 24-09-06 | 615.27 | ▼-5.22 | ▼-0.84% |
| 24-09-05 | 620.49 | ▼-3.04 | ▼-0.49% |
| 24-09-04 | 623.53 | ▼-1.34 | ▼-0.21% |
| 24-09-03 | 624.87 | ▼-5.61 | ▼-0.89% |
| 24-08-30 | 630.48 | ▲7.70 | ▲1.24% |
| 24-08-29 | 622.78 | ▲5.52 | ▲0.89% |
| 24-08-28 | 617.26 | ▼-9.09 | ▼-1.45% |
| 24-08-27 | 626.35 | ▲9.31 | ▲1.51% |
| 24-08-26 | 617.04 | ▼-3.92 | ▼-0.63% |
| 24-08-23 | 620.96 | ▼-44.13 | ▼-6.64% |
| 24-08-22 | 665.09 | ▼-5.50 | ▼-0.82% |
| 24-08-21 | 670.59 | ▲3.46 | ▲0.52% |
| 24-08-20 | 667.13 | ▲3.91 | ▲0.59% |
| 24-08-19 | 663.22 | ▲10.52 | ▲1.61% |
| 24-08-16 | 652.70 | ▲1.40 | ▲0.21% |
| 24-08-15 | 651.30 | ▲13.71 | ▲2.15% |
| 24-08-14 | 637.59 | ▼-8.12 | ▼-1.26% |
| 24-08-13 | 645.71 | ▲19.26 | ▲3.07% |
| 24-08-12 | 626.45 | ▼-4.05 | ▼-0.64% |
| 24-08-09 | 630.50 | ▲6.18 | ▲0.99% |
| 24-08-08 | 624.32 | ▲15.62 | ▲2.57% |
| 24-08-07 | 608.70 | ▼-3.56 | ▼-0.58% |
| 24-08-06 | 612.26 | ▲8.48 | ▲1.4% |
| 24-08-05 | 603.78 | ▼-19.97 | ▼-3.2% |
| 24-08-02 | 623.75 | ▼-13.51 | ▼-2.12% |
| 24-08-01 | 637.26 | ▼-10.05 | ▼-1.55% |
| 24-07-31 | 647.31 | ▲10.53 | ▲1.65% |
| 24-07-30 | 636.78 | ▲1.40 | ▲0.22% |
| 24-07-29 | 635.38 | ▲2.64 | ▲0.42% |
| 24-07-26 | 632.74 | ▲5.71 | ▲0.91% |
| 24-07-25 | 627.03 | ▲7.16 | ▲1.16% |
| 24-07-24 | 619.87 | ▼-17.31 | ▼-2.72% |
| 24-07-23 | 637.18 | ▼-6.91 | ▼-1.07% |
| 24-07-22 | 644.09 | ▲7.68 | ▲1.21% |
| 24-07-19 | 636.41 | ▼-0.84 | ▼-0.13% |
| 24-07-18 | 637.25 | ▼-22.77 | ▼-3.45% |
| 24-07-17 | 660.02 | ▼-6.10 | ▼-0.92% |
| 24-07-16 | 666.12 | ▲8.26 | ▲1.26% |
| 24-07-15 | 657.86 | ▲15.87 | ▲2.47% |
| 24-07-12 | 641.99 | ▲12.39 | ▲1.97% |
| 24-07-11 | 629.60 | ▼-3.51 | ▼-0.55% |
| 24-07-10 | 633.11 | ▼-17.49 | ▼-2.69% |
| 24-07-09 | 650.60 | ▼-8.88 | ▼-1.35% |
| 24-07-08 | 659.48 | ▼-9.50 | ▼-1.42% |
| 24-07-05 | 668.98 | ▲9.31 | ▲1.41% |
| 24-07-03 | 659.67 | ▲3.08 | ▲0.47% |
| 24-07-02 | 656.59 | ▲5.72 | ▲0.88% |
| 24-07-01 | 650.87 | ▼-6.45 | ▼-0.98% |
| 24-06-28 | 657.32 | ▲6.17 | ▲0.95% |
| 24-06-27 | 651.15 | ▲13.18 | ▲2.07% |
| 24-06-26 | 637.97 | ▲7.72 | ▲1.22% |
| 24-06-25 | 630.25 | ▲6.32 | ▲1.01% |
| 24-06-24 | 623.93 | ▼-8.10 | ▼-1.28% |
| 24-06-21 | 632.03 | ▲15.59 | ▲2.53% |
| 24-06-20 | 616.44 | ▲6.67 | ▲1.09% |
| 24-06-18 | 609.77 | ▲7.08 | ▲1.17% |
| 24-06-17 | 602.69 | ▲7.24 | ▲1.22% |
| 24-06-14 | 595.45 | ▲0.38 | ▲0.06% |
| 24-06-13 | 595.07 | ▲2.93 | ▲0.49% |
| 24-06-12 | 592.14 | ▲25.64 | ▲4.53% |
| 24-06-11 | 566.50 | ▼-1.01 | ▼-0.18% |
| 24-06-10 | 567.51 | ▼-6.59 | ▼-1.15% |
| 24-06-07 | 574.10 | ▲1.79 | ▲0.31% |
| 24-06-06 | 572.31 | ▼-1.88 | ▼-0.33% |
| 24-06-05 | 574.19 | ▲2.12 | ▲0.37% |
| 24-06-04 | 572.07 | ▲5.75 | ▲1.02% |
| 24-06-03 | 566.32 | ▼-9.70 | ▼-1.68% |
| 24-05-31 | 576.02 | ▲12.93 | ▲2.3% |
| 24-05-30 | 563.09 | ▼-34.93 | ▼-5.84% |
| 24-05-29 | 598.02 | ▼-1.08 | ▼-0.18% |
| 24-05-28 | 599.10 | ▼-8.40 | ▼-1.38% |
| 24-05-24 | 607.50 | ▼-54.96 | ▼-8.3% |
| 24-05-23 | 662.46 | ▼-7.37 | ▼-1.1% |
| 24-05-22 | 669.83 | ▲1.86 | ▲0.28% |
| 24-05-21 | 667.97 | ▼-1.74 | ▼-0.26% |
| 24-05-20 | 669.71 | ▲8.35 | ▲1.26% |
| 24-05-17 | 661.36 | ▲7.14 | ▲1.09% |
| 24-05-16 | 654.22 | ▼-0.69 | ▼-0.11% |
| 24-05-15 | 654.91 | ▲19.00 | ▲2.99% |
| 24-05-14 | 635.91 | ▲9.01 | ▲1.44% |
| 24-05-13 | 626.90 | ▼-5.60 | ▼-0.89% |
| 24-05-10 | 632.50 | ▲5.99 | ▲0.96% |
| 24-05-09 | 626.51 | ▼-6.51 | ▼-1.03% |
| 24-05-08 | 633.02 | ▼-8.31 | ▼-1.3% |
| 24-05-07 | 641.33 | ▲6.63 | ▲1.04% |
| 24-05-06 | 634.70 | ▲5.61 | ▲0.89% |
| 24-05-03 | 629.09 | ▲13.56 | ▲2.2% |
| 24-05-01 | 615.53 | ▼-10.76 | ▼-1.72% |
| 24-04-30 | 626.29 | ▼-12.14 | ▼-1.9% |
| 24-04-29 | 638.43 | ▲2.26 | ▲0.36% |
| 24-04-26 | 636.17 | ▲9.62 | ▲1.54% |
| 24-04-25 | 626.55 | ▼-9.33 | ▼-1.47% |
| 24-04-24 | 635.88 | ▲5.60 | ▲0.89% |
| 24-04-23 | 630.28 | ▲21.37 | ▲3.51% |
| 24-04-22 | 608.91 | ▲3.42 | ▲0.56% |
| 24-04-19 | 605.49 | ▼-3.05 | ▼-0.5% |
| 24-04-18 | 608.54 | ▼-5.61 | ▼-0.91% |
| 24-04-17 | 614.15 | ▲2.84 | ▲0.46% |
| 24-04-16 | 611.31 | ▼-0.74 | ▼-0.12% |
| 24-04-15 | 612.05 | ▼-9.01 | ▼-1.45% |
| 24-04-12 | 621.06 | ▼-7.39 | ▼-1.18% |