[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
JetBlue Airways : ( JBLU:US )
3.77USD ▲ 0.06 (1.62%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 3.77 | ▲0.06 | ▲1.62% |
| 25-04-11 | 3.71 | ▲0.02 | ▲0.54% |
| 25-04-10 | 3.69 | ▼-0.60 | ▼-13.99% |
| 25-04-09 | 4.29 | ▲0.69 | ▲19.17% |
| 25-04-08 | 3.60 | ▼-0.45 | ▼-11.11% |
| 25-04-07 | 4.05 | ▲0.11 | ▲2.79% |
| 25-04-04 | 3.94 | ▼-0.23 | ▼-5.52% |
| 25-04-03 | 4.17 | ▼-0.87 | ▼-17.26% |
| 25-04-02 | 5.04 | ▲0.26 | ▲5.44% |
| 25-04-01 | 4.78 | ▼-0.04 | ▼-0.83% |
| 25-03-31 | 4.82 | ▼-0.39 | ▼-7.49% |
| 25-03-28 | 5.21 | ▼-0.12 | ▼-2.25% |
| 25-03-27 | 5.33 | ▼-0.09 | ▼-1.66% |
| 25-03-26 | 5.42 | ▼-0.14 | ▼-2.52% |
| 25-03-25 | 5.56 | ▼-0.11 | ▼-1.94% |
| 25-03-24 | 5.67 | ▲0.24 | ▲4.42% |
| 25-03-21 | 5.43 | ▼-0.06 | ▼-1.09% |
| 25-03-20 | 5.49 | ▼-0.17 | ▼-3% |
| 25-03-19 | 5.66 | ▲0.12 | ▲2.17% |
| 25-03-18 | 5.54 | ▼-0.13 | ▼-2.29% |
| 25-03-17 | 5.67 | ▲0.07 | ▲1.25% |
| 25-03-14 | 5.60 | ▲0.10 | ▲1.82% |
| 25-03-13 | 5.50 | ▼-0.04 | ▼-0.72% |
| 25-03-12 | 5.54 | ▼-0.21 | ▼-3.65% |
| 25-03-11 | 5.75 | ▲0.23 | ▲4.17% |
| 25-03-10 | 5.52 | ▼-0.59 | ▼-9.66% |
| 25-03-07 | 6.11 | ▲0.01 | ▲0.16% |
| 25-03-06 | 6.10 | ▼-0.38 | ▼-5.86% |
| 25-03-05 | 6.48 | ▲0.39 | ▲6.4% |
| 25-03-04 | 6.09 | ▼-0.37 | ▼-5.73% |
| 25-03-03 | 6.46 | ▼-0.06 | ▼-0.92% |
| 25-02-28 | 6.52 | ▲0.02 | ▲0.31% |
| 25-02-27 | 6.50 | ▼-0.19 | ▼-2.84% |
| 25-02-26 | 6.69 | ▲0.23 | ▲3.56% |
| 25-02-25 | 6.46 | ▼-0.36 | ▼-5.28% |
| 25-02-24 | 6.82 | ▼-0.19 | ▼-2.71% |
| 25-02-21 | 7.01 | ▼-0.23 | ▼-3.18% |
| 25-02-20 | 7.24 | ▼-0.09 | ▼-1.23% |
| 25-02-19 | 7.33 | ▼-0.41 | ▼-5.3% |
| 25-02-18 | 7.74 | ▲0.96 | ▲14.16% |
| 25-02-17 | 6.78 | -0.00 | -0% |
| 25-02-14 | 6.78 | ▲0.10 | ▲1.5% |
| 25-02-13 | 6.68 | ▲0.07 | ▲1.06% |
| 25-02-12 | 6.61 | ▲0.26 | ▲4.09% |
| 25-02-11 | 6.35 | ▼-0.13 | ▼-2.01% |
| 25-02-10 | 6.48 | ▼-0.19 | ▼-2.85% |
| 25-02-07 | 6.67 | ▲0.17 | ▲2.62% |
| 25-02-06 | 6.50 | ▲0.38 | ▲6.21% |
| 25-02-05 | 6.12 | ▼-0.06 | ▼-0.97% |
| 25-02-04 | 6.18 | ▲0.14 | ▲2.32% |
| 25-02-03 | 6.04 | ▼-0.54 | ▼-8.21% |
| 25-01-31 | 6.58 | ▲0.26 | ▲4.11% |
| 25-01-30 | 6.32 | ▲0.22 | ▲3.61% |
| 25-01-29 | 6.10 | ▲0.09 | ▲1.5% |
| 25-01-28 | 6.01 | ▼-2.08 | ▼-25.71% |
| 25-01-27 | 8.09 | ▲0.02 | ▲0.25% |
| 25-01-24 | 8.07 | ▲0.16 | ▲2.02% |
| 25-01-23 | 7.91 | ▲0.04 | ▲0.51% |
| 25-01-22 | 7.87 | ▼-0.09 | ▼-1.13% |
| 25-01-21 | 7.96 | ▲0.32 | ▲4.19% |
| 25-01-17 | 7.64 | ▲0.03 | ▲0.39% |
| 25-01-16 | 7.61 | ▼-0.12 | ▼-1.55% |
| 25-01-15 | 7.73 | ▲0.04 | ▲0.52% |
| 25-01-14 | 7.69 | ▲0.16 | ▲2.12% |
| 25-01-13 | 7.53 | ▼-0.17 | ▼-2.21% |
| 25-01-10 | 7.70 | -0.00 | -0% |
| 25-01-08 | 7.70 | ▲0.30 | ▲4.05% |
| 25-01-07 | 7.40 | ▼-0.29 | ▼-3.77% |
| 25-01-06 | 7.69 | ▲0.18 | ▲2.4% |
| 25-01-03 | 7.51 | ▲0.03 | ▲0.4% |
| 25-01-02 | 7.48 | ▼-0.38 | ▼-4.83% |
| 24-12-31 | 7.86 | ▼-0.15 | ▼-1.87% |
| 24-12-30 | 8.01 | ▲0.21 | ▲2.69% |
| 24-12-27 | 7.80 | ▼-0.02 | ▼-0.26% |
| 24-12-26 | 7.82 | ▼-0.03 | ▼-0.38% |
| 24-12-24 | 7.85 | ▲0.17 | ▲2.21% |
| 24-12-23 | 7.68 | ▲0.24 | ▲3.23% |
| 24-12-20 | 7.44 | ▲0.15 | ▲2.06% |
| 24-12-19 | 7.29 | ▲0.29 | ▲4.14% |
| 24-12-18 | 7.00 | ▼-0.30 | ▼-4.11% |
| 24-12-17 | 7.30 | ▲0.25 | ▲3.55% |
| 24-12-16 | 7.05 | ▲0.01 | ▲0.14% |
| 24-12-13 | 7.04 | ▼-0.20 | ▼-2.76% |
| 24-12-12 | 7.24 | ▼-0.29 | ▼-3.85% |
| 24-12-11 | 7.53 | ▲0.75 | ▲11.06% |
| 24-12-10 | 6.78 | ▼-0.04 | ▼-0.59% |
| 24-12-09 | 6.82 | ▲0.23 | ▲3.49% |
| 24-12-06 | 6.59 | ▲0.17 | ▲2.65% |
| 24-12-05 | 6.42 | ▼-0.14 | ▼-2.13% |
| 24-12-04 | 6.56 | ▲0.50 | ▲8.25% |
| 24-12-03 | 6.06 | ▼-0.13 | ▼-2.1% |
| 24-12-02 | 6.19 | ▲0.22 | ▲3.69% |
| 24-11-29 | 5.97 | ▲0.01 | ▲0.17% |
| 24-11-27 | 5.96 | ▲0.05 | ▲0.85% |
| 24-11-26 | 5.91 | ▼-0.21 | ▼-3.43% |
| 24-11-25 | 6.12 | ▲0.03 | ▲0.49% |
| 24-11-22 | 6.09 | ▼-0.06 | ▼-0.98% |
| 24-11-21 | 6.15 | ▲0.11 | ▲1.82% |
| 24-11-20 | 6.04 | ▲0.08 | ▲1.34% |
| 24-11-19 | 5.96 | ▼-0.43 | ▼-6.73% |
| 24-11-18 | 6.39 | ▼-0.67 | ▼-9.49% |
| 24-11-15 | 7.06 | ▼-0.05 | ▼-0.7% |
| 24-11-14 | 7.11 | ▲0.17 | ▲2.45% |
| 24-11-13 | 6.94 | ▲0.62 | ▲9.81% |
| 24-11-12 | 6.32 | ▼-0.05 | ▼-0.78% |
| 24-11-11 | 6.37 | ▲0.03 | ▲0.47% |
| 24-11-08 | 6.34 | ▲0.29 | ▲4.79% |
| 24-11-07 | 6.05 | ▼-0.11 | ▼-1.79% |
| 24-11-06 | 6.16 | ▲0.26 | ▲4.41% |
| 24-11-05 | 5.90 | ▲0.19 | ▲3.33% |
| 24-11-04 | 5.71 | ▼-0.06 | ▼-1.04% |
| 24-11-01 | 5.77 | ▲0.07 | ▲1.23% |
| 24-10-31 | 5.70 | ▲0.07 | ▲1.24% |
| 24-10-30 | 5.63 | ▼-0.44 | ▼-7.25% |
| 24-10-29 | 6.07 | ▼-1.25 | ▼-17.08% |
| 24-10-28 | 7.32 | ▲0.14 | ▲1.95% |
| 24-10-25 | 7.18 | ▲0.19 | ▲2.72% |
| 24-10-24 | 6.99 | ▼-0.19 | ▼-2.65% |
| 24-10-23 | 7.18 | ▼-0.19 | ▼-2.58% |
| 24-10-22 | 7.37 | ▼-0.19 | ▼-2.51% |
| 24-10-21 | 7.56 | ▼-0.49 | ▼-6.09% |
| 24-10-18 | 8.05 | ▲0.64 | ▲8.64% |
| 24-10-17 | 7.41 | ▲0.29 | ▲4.07% |
| 24-10-16 | 7.12 | ▲0.19 | ▲2.74% |
| 24-10-15 | 6.93 | ▲0.09 | ▲1.32% |
| 24-10-14 | 6.84 | ▲0.12 | ▲1.79% |
| 24-10-11 | 6.72 | ▼-0.08 | ▼-1.18% |
| 24-10-10 | 6.80 | ▼-0.16 | ▼-2.3% |
| 24-10-09 | 6.96 | ▼-0.11 | ▼-1.56% |
| 24-10-08 | 7.07 | ▼-0.16 | ▼-2.21% |
| 24-10-07 | 7.23 | ▼-0.07 | ▼-0.96% |
| 24-10-04 | 7.30 | ▲0.91 | ▲14.24% |
| 24-10-03 | 6.39 | ▼-0.18 | ▼-2.74% |
| 24-10-02 | 6.57 | ▼-0.19 | ▼-2.81% |
| 24-10-01 | 6.76 | ▲0.20 | ▲3.05% |
| 24-09-30 | 6.56 | ▲0.14 | ▲2.18% |
| 24-09-27 | 6.42 | ▼-0.01 | ▼-0.16% |
| 24-09-26 | 6.43 | ▲0.45 | ▲7.53% |
| 24-09-25 | 5.98 | ▼-0.02 | ▼-0.33% |
| 24-09-24 | 6.00 | ▲0.27 | ▲4.71% |
| 24-09-23 | 5.73 | ▲0.01 | ▲0.17% |
| 24-09-20 | 5.72 | ▲0.03 | ▲0.53% |
| 24-09-19 | 5.69 | ▼-0.03 | ▼-0.52% |
| 24-09-18 | 5.72 | ▼-0.03 | ▼-0.52% |
| 24-09-17 | 5.75 | ▼-0.04 | ▼-0.69% |
| 24-09-16 | 5.79 | ▼-0.15 | ▼-2.53% |
| 24-09-13 | 5.94 | ▲0.02 | ▲0.34% |
| 24-09-12 | 5.92 | ▲0.27 | ▲4.78% |
| 24-09-11 | 5.65 | ▼-0.12 | ▼-2.08% |
| 24-09-10 | 5.77 | ▲0.09 | ▲1.58% |
| 24-09-09 | 5.68 | ▲0.38 | ▲7.17% |
| 24-09-06 | 5.30 | ▼-0.09 | ▼-1.67% |
| 24-09-05 | 5.39 | ▲0.36 | ▲7.16% |
| 24-09-04 | 5.03 | ▲0.01 | ▲0.2% |
| 24-09-03 | 5.02 | ▼-0.06 | ▼-1.18% |
| 24-08-30 | 5.08 | ▲0.09 | ▲1.8% |
| 24-08-29 | 4.99 | ▲0.12 | ▲2.46% |
| 24-08-28 | 4.87 | ▲0.01 | ▲0.21% |
| 24-08-27 | 4.86 | ▲0.01 | ▲0.21% |
| 24-08-26 | 4.85 | ▲0.07 | ▲1.46% |
| 24-08-23 | 4.78 | ▲0.04 | ▲0.84% |
| 24-08-22 | 4.74 | ▼-0.03 | ▼-0.63% |
| 24-08-21 | 4.77 | -0.00 | -0% |
| 24-08-20 | 4.77 | ▼-0.03 | ▼-0.63% |
| 24-08-19 | 4.80 | ▲0.06 | ▲1.27% |
| 24-08-16 | 4.74 | ▲0.06 | ▲1.28% |
| 24-08-15 | 4.68 | ▲0.07 | ▲1.52% |
| 24-08-14 | 4.61 | ▲0.04 | ▲0.88% |
| 24-08-13 | 4.57 | ▼-0.23 | ▼-4.79% |
| 24-08-12 | 4.80 | ▼-1.25 | ▼-20.66% |
| 24-08-09 | 6.05 | -0.00 | -0% |
| 24-08-08 | 6.05 | ▲0.18 | ▲3.07% |
| 24-08-07 | 5.87 | ▲0.28 | ▲5.01% |
| 24-08-06 | 5.59 | ▲0.24 | ▲4.49% |
| 24-08-05 | 5.35 | ▼-0.21 | ▼-3.78% |
| 24-08-02 | 5.56 | ▼-0.36 | ▼-6.08% |
| 24-08-01 | 5.92 | ▼-0.49 | ▼-7.64% |
| 24-07-31 | 6.41 | ▼-0.25 | ▼-3.75% |
| 24-07-30 | 6.66 | ▲0.73 | ▲12.31% |
| 24-07-29 | 5.93 | ▼-0.28 | ▼-4.51% |
| 24-07-26 | 6.21 | ▲0.18 | ▲2.99% |
| 24-07-25 | 6.03 | ▲0.35 | ▲6.16% |
| 24-07-24 | 5.68 | ▼-0.24 | ▼-4.05% |
| 24-07-23 | 5.92 | ▼-0.15 | ▼-2.47% |
| 24-07-22 | 6.07 | ▲0.09 | ▲1.51% |
| 24-07-19 | 5.98 | ▼-0.04 | ▼-0.66% |
| 24-07-18 | 6.02 | ▼-0.28 | ▼-4.44% |
| 24-07-17 | 6.30 | ▼-0.24 | ▼-3.67% |
| 24-07-16 | 6.54 | ▲0.31 | ▲4.98% |
| 24-07-15 | 6.23 | ▲0.13 | ▲2.13% |
| 24-07-12 | 6.10 | ▲0.20 | ▲3.39% |
| 24-07-11 | 5.90 | ▲0.18 | ▲3.15% |
| 24-07-10 | 5.72 | ▲0.02 | ▲0.35% |
| 24-07-09 | 5.70 | ▼-0.17 | ▼-2.9% |
| 24-07-08 | 5.87 | ▲0.03 | ▲0.51% |
| 24-07-05 | 5.84 | ▼-0.12 | ▼-2.01% |
| 24-07-03 | 5.96 | ▲0.12 | ▲2.05% |
| 24-07-02 | 5.84 | ▲0.04 | ▲0.69% |
| 24-07-01 | 5.80 | ▼-0.29 | ▼-4.76% |
| 24-06-28 | 6.09 | ▲0.19 | ▲3.22% |
| 24-06-27 | 5.90 | ▲0.16 | ▲2.79% |
| 24-06-26 | 5.74 | ▲0.06 | ▲1.06% |
| 24-06-25 | 5.68 | ▼-0.22 | ▼-3.73% |
| 24-06-24 | 5.90 | ▲0.16 | ▲2.79% |
| 24-06-21 | 5.74 | ▲0.06 | ▲1.06% |
| 24-06-20 | 5.68 | ▲0.02 | ▲0.35% |
| 24-06-18 | 5.66 | ▲0.10 | ▲1.8% |
| 24-06-17 | 5.56 | ▲0.11 | ▲2.02% |
| 24-06-14 | 5.45 | ▼-0.07 | ▼-1.27% |
| 24-06-13 | 5.52 | ▼-0.21 | ▼-3.66% |
| 24-06-12 | 5.73 | ▲0.26 | ▲4.75% |
| 24-06-11 | 5.47 | ▼-0.12 | ▼-2.15% |
| 24-06-10 | 5.59 | ▲0.03 | ▲0.54% |
| 24-06-07 | 5.56 | ▲0.07 | ▲1.28% |
| 24-06-06 | 5.49 | ▼-0.01 | ▼-0.18% |
| 24-06-05 | 5.50 | ▲0.04 | ▲0.73% |
| 24-06-04 | 5.46 | ▼-0.17 | ▼-3.02% |
| 24-06-03 | 5.63 | ▲0.04 | ▲0.72% |
| 24-05-31 | 5.59 | ▲0.27 | ▲5.08% |
| 24-05-30 | 5.32 | ▲0.14 | ▲2.7% |
| 24-05-29 | 5.18 | ▼-0.19 | ▼-3.54% |
| 24-05-28 | 5.37 | ▼-0.08 | ▼-1.47% |
| 24-05-24 | 5.45 | ▼-0.15 | ▼-2.68% |
| 24-05-23 | 5.60 | ▼-0.16 | ▼-2.78% |
| 24-05-22 | 5.76 | ▲0.09 | ▲1.59% |
| 24-05-21 | 5.67 | ▼-0.17 | ▼-2.91% |
| 24-05-20 | 5.84 | ▼-0.20 | ▼-3.31% |
| 24-05-17 | 6.04 | ▼-0.07 | ▼-1.15% |
| 24-05-16 | 6.11 | ▲0.02 | ▲0.33% |
| 24-05-15 | 6.09 | ▼-0.27 | ▼-4.25% |
| 24-05-14 | 6.36 | ▲0.33 | ▲5.47% |
| 24-05-13 | 6.03 | ▲0.26 | ▲4.51% |
| 24-05-10 | 5.77 | ▲0.02 | ▲0.35% |
| 24-05-09 | 5.75 | ▲0.06 | ▲1.05% |
| 24-05-08 | 5.69 | ▲0.03 | ▲0.53% |
| 24-05-07 | 5.66 | ▼-0.26 | ▼-4.39% |
| 24-05-06 | 5.92 | ▲0.12 | ▲2.07% |
| 24-05-03 | 5.80 | ▲0.03 | ▲0.52% |
| 24-05-02 | 5.77 | ▲0.19 | ▲3.41% |
| 24-05-01 | 5.58 | ▼-0.10 | ▼-1.76% |
| 24-04-30 | 5.68 | ▼-0.22 | ▼-3.73% |
| 24-04-29 | 5.90 | ▲0.12 | ▲2.08% |
| 24-04-26 | 5.78 | ▲0.06 | ▲1.05% |
| 24-04-25 | 5.72 | ▼-0.19 | ▼-3.21% |
| 24-04-24 | 5.91 | ▼-0.19 | ▼-3.11% |
| 24-04-23 | 6.10 | ▼-1.41 | ▼-18.77% |
| 24-04-22 | 7.51 | ▲0.40 | ▲5.63% |
| 24-04-19 | 7.11 | -0.00 | -0% |
| 24-04-18 | 7.11 | ▲0.28 | ▲4.1% |
| 24-04-17 | 6.83 | ▲0.30 | ▲4.59% |
| 24-04-16 | 6.53 | ▼-0.26 | ▼-3.83% |