[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
IPG Photonics : ( IPGP:US )
51.83USD ▼ -1.57 (-2.94%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 51.83 | ▼-1.57 | ▼-2.94% |
| 25-04-15 | 53.40 | ▼-1.10 | ▼-2.02% |
| 25-04-14 | 54.50 | ▲0.73 | ▲1.36% |
| 25-04-11 | 53.77 | ▲0.89 | ▲1.68% |
| 25-04-10 | 52.88 | ▼-4.59 | ▼-7.99% |
| 25-04-09 | 57.47 | ▲7.79 | ▲15.68% |
| 25-04-08 | 49.68 | ▼-2.36 | ▼-4.53% |
| 25-04-07 | 52.04 | ▼-0.08 | ▼-0.15% |
| 25-04-04 | 52.12 | ▼-2.97 | ▼-5.39% |
| 25-04-03 | 55.09 | ▼-8.39 | ▼-13.22% |
| 25-04-02 | 63.48 | ▲0.37 | ▲0.59% |
| 25-04-01 | 63.11 | ▼-0.03 | ▼-0.05% |
| 25-03-31 | 63.14 | ▼-1.99 | ▼-3.06% |
| 25-03-28 | 65.13 | ▼-0.56 | ▼-0.85% |
| 25-03-27 | 65.69 | ▼-0.92 | ▼-1.38% |
| 25-03-26 | 66.61 | ▲0.20 | ▲0.3% |
| 25-03-25 | 66.41 | ▼-1.21 | ▼-1.79% |
| 25-03-24 | 67.62 | ▲3.56 | ▲5.56% |
| 25-03-21 | 64.06 | ▼-1.29 | ▼-1.97% |
| 25-03-20 | 65.35 | ▼-0.91 | ▼-1.37% |
| 25-03-19 | 66.26 | ▲0.16 | ▲0.24% |
| 25-03-18 | 66.10 | ▲2.78 | ▲4.39% |
| 25-03-17 | 63.32 | ▲1.07 | ▲1.72% |
| 25-03-14 | 62.25 | ▲2.74 | ▲4.6% |
| 25-03-13 | 59.51 | ▼-0.22 | ▼-0.37% |
| 25-03-12 | 59.73 | ▲0.95 | ▲1.62% |
| 25-03-11 | 58.78 | ▼-2.73 | ▼-4.44% |
| 25-03-10 | 61.51 | ▼-1.53 | ▼-2.43% |
| 25-03-07 | 63.04 | ▲0.46 | ▲0.74% |
| 25-03-06 | 62.58 | ▼-0.84 | ▼-1.32% |
| 25-03-05 | 63.42 | ▲3.05 | ▲5.05% |
| 25-03-04 | 60.37 | ▲2.10 | ▲3.6% |
| 25-03-03 | 58.27 | ▲0.08 | ▲0.14% |
| 25-02-28 | 58.19 | ▲0.33 | ▲0.57% |
| 25-02-27 | 57.86 | ▼-1.72 | ▼-2.89% |
| 25-02-26 | 59.58 | ▼-0.86 | ▼-1.42% |
| 25-02-25 | 60.44 | ▼-2.45 | ▼-3.9% |
| 25-02-24 | 62.89 | ▼-0.28 | ▼-0.44% |
| 25-02-21 | 63.17 | ▼-1.43 | ▼-2.21% |
| 25-02-20 | 64.60 | ▼-0.23 | ▼-0.35% |
| 25-02-19 | 64.83 | ▲0.85 | ▲1.33% |
| 25-02-18 | 63.98 | ▲0.45 | ▲0.71% |
| 25-02-14 | 63.53 | ▲0.65 | ▲1.03% |
| 25-02-13 | 62.88 | ▼-0.09 | ▼-0.14% |
| 25-02-12 | 62.97 | ▼-0.75 | ▼-1.18% |
| 25-02-11 | 63.72 | ▼-3.68 | ▼-5.46% |
| 25-02-10 | 67.40 | ▼-1.51 | ▼-2.19% |
| 25-02-07 | 68.91 | ▼-1.91 | ▼-2.7% |
| 25-02-06 | 70.82 | ▼-0.90 | ▼-1.25% |
| 25-02-05 | 71.72 | ▲0.79 | ▲1.11% |
| 25-02-04 | 70.93 | ▲0.76 | ▲1.08% |
| 25-02-03 | 70.17 | ▼-3.16 | ▼-4.31% |
| 25-01-31 | 73.33 | ▼-0.20 | ▼-0.27% |
| 25-01-30 | 73.53 | ▲1.49 | ▲2.07% |
| 25-01-29 | 72.04 | ▲0.86 | ▲1.21% |
| 25-01-28 | 71.18 | ▲0.56 | ▲0.79% |
| 25-01-27 | 70.62 | ▼-3.44 | ▼-4.64% |
| 25-01-24 | 74.06 | ▼-3.01 | ▼-3.91% |
| 25-01-23 | 77.07 | ▼-0.73 | ▼-0.94% |
| 25-01-22 | 77.80 | ▲0.90 | ▲1.17% |
| 25-01-21 | 76.90 | ▲2.50 | ▲3.36% |
| 25-01-17 | 74.40 | ▲1.60 | ▲2.2% |
| 25-01-16 | 72.80 | ▼-0.67 | ▼-0.91% |
| 25-01-15 | 73.47 | ▲0.59 | ▲0.81% |
| 25-01-14 | 72.88 | ▲0.57 | ▲0.79% |
| 25-01-13 | 72.31 | ▲0.11 | ▲0.15% |
| 25-01-10 | 72.20 | ▼-1.73 | ▼-2.34% |
| 25-01-08 | 73.93 | ▼-0.88 | ▼-1.18% |
| 25-01-07 | 74.81 | ▼-1.20 | ▼-1.58% |
| 25-01-06 | 76.01 | ▲3.25 | ▲4.47% |
| 25-01-03 | 72.76 | ▲0.09 | ▲0.12% |
| 25-01-02 | 72.67 | ▼-0.05 | ▼-0.07% |
| 24-12-31 | 72.72 | ▲0.47 | ▲0.65% |
| 24-12-30 | 72.25 | ▼-1.17 | ▼-1.59% |
| 24-12-27 | 73.42 | ▼-2.99 | ▼-3.91% |
| 24-12-26 | 76.41 | ▲0.08 | ▲0.1% |
| 24-12-24 | 76.33 | ▲1.49 | ▲1.99% |
| 24-12-23 | 74.84 | ▲1.00 | ▲1.35% |
| 24-12-20 | 73.84 | ▼-0.61 | ▼-0.82% |
| 24-12-19 | 74.45 | ▲0.44 | ▲0.59% |
| 24-12-18 | 74.01 | ▼-2.33 | ▼-3.05% |
| 24-12-17 | 76.34 | ▼-1.85 | ▼-2.37% |
| 24-12-16 | 78.19 | ▲0.56 | ▲0.72% |
| 24-12-13 | 77.63 | ▼-0.49 | ▼-0.63% |
| 24-12-12 | 78.12 | ▲0.39 | ▲0.5% |
| 24-12-11 | 77.73 | ▼-0.80 | ▼-1.02% |
| 24-12-10 | 78.53 | ▼-2.78 | ▼-3.42% |
| 24-12-09 | 81.31 | ▲4.64 | ▲6.05% |
| 24-12-06 | 76.67 | ▲1.48 | ▲1.97% |
| 24-12-05 | 75.19 | ▼-0.17 | ▼-0.23% |
| 24-12-04 | 75.36 | ▼-2.45 | ▼-3.15% |
| 24-12-03 | 77.81 | ▼-1.90 | ▼-2.38% |
| 24-12-02 | 79.71 | ▲1.67 | ▲2.14% |
| 24-11-29 | 78.04 | ▲0.74 | ▲0.96% |
| 24-11-27 | 77.30 | ▲0.18 | ▲0.23% |
| 24-11-26 | 77.12 | ▼-1.80 | ▼-2.28% |
| 24-11-25 | 78.92 | ▲1.13 | ▲1.45% |
| 24-11-22 | 77.79 | ▲2.98 | ▲3.98% |
| 24-11-21 | 74.81 | ▲1.29 | ▲1.75% |
| 24-11-20 | 73.52 | ▲0.78 | ▲1.07% |
| 24-11-19 | 72.74 | ▼-0.25 | ▼-0.34% |
| 24-11-18 | 72.99 | ▼-0.46 | ▼-0.63% |
| 24-11-15 | 73.45 | ▼-1.61 | ▼-2.14% |
| 24-11-14 | 75.06 | ▼-1.33 | ▼-1.74% |
| 24-11-13 | 76.39 | ▼-1.94 | ▼-2.48% |
| 24-11-12 | 78.33 | ▼-3.60 | ▼-4.39% |
| 24-11-11 | 81.93 | ▼-1.93 | ▼-2.3% |
| 24-11-08 | 83.86 | ▼-1.89 | ▼-2.2% |
| 24-11-07 | 85.75 | ▲0.15 | ▲0.18% |
| 24-11-06 | 85.60 | ▲3.97 | ▲4.86% |
| 24-11-05 | 81.63 | ▲1.06 | ▲1.32% |
| 24-11-04 | 80.57 | ▼-1.72 | ▼-2.09% |
| 24-11-01 | 82.29 | ▲1.33 | ▲1.64% |
| 24-10-31 | 80.96 | ▼-2.35 | ▼-2.82% |
| 24-10-30 | 83.31 | ▼-1.74 | ▼-2.05% |
| 24-10-29 | 85.05 | ▲5.78 | ▲7.29% |
| 24-10-28 | 79.27 | ▲2.45 | ▲3.19% |
| 24-10-25 | 76.82 | ▲0.90 | ▲1.19% |
| 24-10-24 | 75.92 | ▲1.16 | ▲1.55% |
| 24-10-23 | 74.76 | ▲0.13 | ▲0.17% |
| 24-10-22 | 74.63 | ▼-0.13 | ▼-0.17% |
| 24-10-21 | 74.76 | ▼-0.83 | ▼-1.1% |
| 24-10-18 | 75.59 | ▲0.24 | ▲0.32% |
| 24-10-17 | 75.35 | ▲0.73 | ▲0.98% |
| 24-10-16 | 74.62 | ▼-0.52 | ▼-0.69% |
| 24-10-15 | 75.14 | ▼-1.08 | ▼-1.42% |
| 24-10-14 | 76.22 | ▲0.59 | ▲0.78% |
| 24-10-11 | 75.63 | ▲1.52 | ▲2.05% |
| 24-10-10 | 74.11 | ▼-0.69 | ▼-0.92% |
| 24-10-09 | 74.80 | ▲0.35 | ▲0.47% |
| 24-10-08 | 74.45 | ▲1.17 | ▲1.6% |
| 24-10-07 | 73.28 | ▼-1.12 | ▼-1.51% |
| 24-10-04 | 74.40 | ▲2.02 | ▲2.79% |
| 24-10-03 | 72.38 | ▼-0.78 | ▼-1.07% |
| 24-10-02 | 73.16 | ▲1.31 | ▲1.82% |
| 24-10-01 | 71.85 | ▼-2.47 | ▼-3.32% |
| 24-09-30 | 74.32 | ▼-0.57 | ▼-0.76% |
| 24-09-27 | 74.89 | ▲0.37 | ▲0.5% |
| 24-09-26 | 74.52 | ▲4.11 | ▲5.84% |
| 24-09-25 | 70.41 | ▼-0.73 | ▼-1.03% |
| 24-09-24 | 71.14 | ▲0.71 | ▲1.01% |
| 24-09-23 | 70.43 | ▲0.18 | ▲0.26% |
| 24-09-20 | 70.25 | ▼-0.62 | ▼-0.87% |
| 24-09-19 | 70.87 | ▲1.95 | ▲2.83% |
| 24-09-18 | 68.92 | ▲0.11 | ▲0.16% |
| 24-09-17 | 68.81 | ▲0.04 | ▲0.06% |
| 24-09-16 | 68.77 | ▲1.10 | ▲1.63% |
| 24-09-13 | 67.67 | ▲2.89 | ▲4.46% |
| 24-09-12 | 64.78 | ▲1.63 | ▲2.58% |
| 24-09-11 | 63.15 | ▲0.84 | ▲1.35% |
| 24-09-10 | 62.31 | ▼-0.21 | ▼-0.34% |
| 24-09-09 | 62.52 | ▼-0.32 | ▼-0.51% |
| 24-09-06 | 62.84 | ▼-2.70 | ▼-4.12% |
| 24-09-05 | 65.54 | ▼-0.23 | ▼-0.35% |
| 24-09-04 | 65.77 | ▲0.34 | ▲0.52% |
| 24-09-03 | 65.43 | ▼-2.94 | ▼-4.3% |
| 24-08-30 | 68.37 | ▼-0.83 | ▼-1.2% |
| 24-08-29 | 69.20 | ▼-0.14 | ▼-0.2% |
| 24-08-28 | 69.34 | ▲0.23 | ▲0.33% |
| 24-08-27 | 69.11 | ▼-0.69 | ▼-0.99% |
| 24-08-26 | 69.80 | ▼-1.25 | ▼-1.76% |
| 24-08-23 | 71.05 | ▲1.21 | ▲1.73% |
| 24-08-22 | 69.84 | ▼-1.39 | ▼-1.95% |
| 24-08-21 | 71.23 | ▲1.34 | ▲1.92% |
| 24-08-20 | 69.89 | ▲1.70 | ▲2.49% |
| 24-08-19 | 68.19 | ▲0.69 | ▲1.02% |
| 24-08-16 | 67.50 | ▼-0.48 | ▼-0.71% |
| 24-08-15 | 67.98 | ▲1.96 | ▲2.97% |
| 24-08-14 | 66.02 | ▼-1.28 | ▼-1.9% |
| 24-08-13 | 67.30 | ▲1.60 | ▲2.44% |
| 24-08-12 | 65.70 | ▼-0.97 | ▼-1.45% |
| 24-08-09 | 66.67 | ▼-0.65 | ▼-0.97% |
| 24-08-08 | 67.32 | ▲1.31 | ▲1.98% |
| 24-08-07 | 66.01 | ▼-1.78 | ▼-2.63% |
| 24-08-06 | 67.79 | ▲0.36 | ▲0.53% |
| 24-08-05 | 67.43 | ▼-3.95 | ▼-5.53% |
| 24-08-02 | 71.38 | ▼-5.70 | ▼-7.39% |
| 24-08-01 | 77.08 | ▼-3.32 | ▼-4.13% |
| 24-07-31 | 80.40 | ▼-0.80 | ▼-0.99% |
| 24-07-30 | 81.20 | ▼-6.41 | ▼-7.32% |
| 24-07-29 | 87.61 | ▲1.02 | ▲1.18% |
| 24-07-26 | 86.59 | ▲1.10 | ▲1.29% |
| 24-07-25 | 85.49 | ▼-2.42 | ▼-2.75% |
| 24-07-24 | 87.91 | ▼-1.15 | ▼-1.29% |
| 24-07-23 | 89.06 | ▼-0.98 | ▼-1.09% |
| 24-07-22 | 90.04 | ▲2.01 | ▲2.28% |
| 24-07-19 | 88.03 | ▼-1.04 | ▼-1.17% |
| 24-07-18 | 89.07 | ▼-1.38 | ▼-1.53% |
| 24-07-17 | 90.45 | ▼-0.20 | ▼-0.22% |
| 24-07-16 | 90.65 | ▲1.27 | ▲1.42% |
| 24-07-15 | 89.38 | ▼-0.25 | ▼-0.28% |
| 24-07-12 | 89.63 | ▲1.58 | ▲1.79% |
| 24-07-11 | 88.05 | ▲1.98 | ▲2.3% |
| 24-07-10 | 86.07 | ▲1.62 | ▲1.92% |
| 24-07-09 | 84.45 | ▼-1.01 | ▼-1.18% |
| 24-07-08 | 85.46 | ▲1.10 | ▲1.3% |
| 24-07-05 | 84.36 | ▼-0.22 | ▼-0.26% |
| 24-07-03 | 84.58 | ▼-0.33 | ▼-0.39% |
| 24-07-02 | 84.91 | ▲1.58 | ▲1.9% |
| 24-07-01 | 83.33 | ▼-1.06 | ▼-1.26% |
| 24-06-28 | 84.39 | ▲0.89 | ▲1.07% |
| 24-06-27 | 83.50 | ▲0.88 | ▲1.07% |
| 24-06-26 | 82.62 | ▲0.94 | ▲1.15% |
| 24-06-25 | 81.68 | ▲0.07 | ▲0.09% |
| 24-06-24 | 81.61 | ▼-1.74 | ▼-2.09% |
| 24-06-21 | 83.35 | ▲1.77 | ▲2.17% |
| 24-06-20 | 81.58 | ▼-1.13 | ▼-1.37% |
| 24-06-18 | 82.71 | ▼-3.54 | ▼-4.1% |
| 24-06-17 | 86.25 | ▲1.39 | ▲1.64% |
| 24-06-14 | 84.86 | ▼-1.98 | ▼-2.28% |
| 24-06-13 | 86.84 | ▼-0.79 | ▼-0.9% |
| 24-06-12 | 87.63 | ▲2.39 | ▲2.8% |
| 24-06-11 | 85.24 | ▼-0.98 | ▼-1.14% |
| 24-06-10 | 86.22 | ▲0.37 | ▲0.43% |
| 24-06-07 | 85.85 | ▼-0.62 | ▼-0.72% |
| 24-06-06 | 86.47 | ▼-0.36 | ▼-0.41% |
| 24-06-05 | 86.83 | ▲2.57 | ▲3.05% |
| 24-06-04 | 84.26 | ▼-2.84 | ▼-3.26% |
| 24-06-03 | 87.10 | ▲0.37 | ▲0.43% |
| 24-05-31 | 86.73 | ▲1.63 | ▲1.92% |
| 24-05-30 | 85.10 | ▲1.55 | ▲1.86% |
| 24-05-29 | 83.55 | ▼-0.19 | ▼-0.23% |
| 24-05-28 | 83.74 | ▼-1.89 | ▼-2.21% |
| 24-05-24 | 85.63 | ▼-0.40 | ▼-0.46% |
| 24-05-23 | 86.03 | ▼-1.79 | ▼-2.04% |
| 24-05-22 | 87.82 | ▲0.35 | ▲0.4% |
| 24-05-21 | 87.47 | ▼-1.08 | ▼-1.22% |
| 24-05-20 | 88.55 | ▼-0.06 | ▼-0.07% |
| 24-05-17 | 88.61 | ▲0.01 | ▲0.01% |
| 24-05-16 | 88.60 | ▼-1.57 | ▼-1.74% |
| 24-05-15 | 90.17 | ▲0.41 | ▲0.46% |
| 24-05-14 | 89.76 | ▲0.47 | ▲0.53% |
| 24-05-13 | 89.29 | ▲1.03 | ▲1.17% |
| 24-05-10 | 88.26 | ▼-1.60 | ▼-1.78% |
| 24-05-09 | 89.86 | ▲0.69 | ▲0.77% |
| 24-05-08 | 89.17 | ▼-0.32 | ▼-0.36% |
| 24-05-07 | 89.49 | ▲1.14 | ▲1.29% |
| 24-05-06 | 88.35 | ▲1.63 | ▲1.88% |
| 24-05-03 | 86.72 | ▲0.02 | ▲0.02% |
| 24-05-02 | 86.70 | ▲3.09 | ▲3.7% |
| 24-05-01 | 83.61 | ▼-0.40 | ▼-0.48% |
| 24-04-30 | 84.01 | ▼-4.57 | ▼-5.16% |
| 24-04-29 | 88.58 | ▲0.18 | ▲0.2% |
| 24-04-26 | 88.40 | ▲0.18 | ▲0.2% |
| 24-04-25 | 88.22 | ▲0.11 | ▲0.12% |
| 24-04-24 | 88.11 | ▲2.75 | ▲3.22% |
| 24-04-23 | 85.36 | ▲0.26 | ▲0.31% |
| 24-04-22 | 85.10 | ▲0.83 | ▲0.98% |
| 24-04-19 | 84.27 | ▼-0.32 | ▼-0.38% |
| 24-04-18 | 84.59 | ▲0.22 | ▲0.26% |