[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Johnson Controls : ( JCI:US )
76.27USD ▼ -2.58 (-3.27%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 76.27 | ▼-2.58 | ▼-3.27% |
| 25-04-09 | 78.85 | ▲7.82 | ▲11.01% |
| 25-04-08 | 71.03 | ▼-0.81 | ▼-1.13% |
| 25-04-04 | 71.84 | ▼-5.38 | ▼-6.97% |
| 25-04-03 | 77.22 | ▼-5.77 | ▼-6.95% |
| 25-04-02 | 82.99 | ▲1.65 | ▲2.03% |
| 25-04-01 | 81.34 | ▲1.16 | ▲1.45% |
| 25-03-31 | 80.18 | ▲0.51 | ▲0.64% |
| 25-03-28 | 79.68 | ▼-2.58 | ▼-3.14% |
| 25-03-27 | 82.26 | ▼-0.56 | ▼-0.68% |
| 25-03-26 | 82.81 | ▼-1.50 | ▼-1.78% |
| 25-03-25 | 84.31 | ▼-0.21 | ▼-0.25% |
| 25-03-24 | 84.53 | ▲1.91 | ▲2.31% |
| 25-03-21 | 82.62 | ▼-0.59 | ▼-0.71% |
| 25-03-20 | 83.22 | ▲0.31 | ▲0.37% |
| 25-03-19 | 82.91 | ▲1.30 | ▲1.59% |
| 25-03-18 | 81.61 | ▲0.15 | ▲0.18% |
| 25-03-17 | 81.46 | ▲1.67 | ▲2.09% |
| 25-03-14 | 79.79 | ▲2.46 | ▲3.18% |
| 25-03-13 | 77.34 | ▼-1.40 | ▼-1.78% |
| 25-03-12 | 78.73 | ▲1.79 | ▲2.33% |
| 25-03-11 | 76.94 | ▼-1.06 | ▼-1.36% |
| 25-03-10 | 78.00 | ▼-2.07 | ▼-2.59% |
| 25-03-07 | 80.07 | ▼-0.97 | ▼-1.2% |
| 25-03-06 | 81.03 | ▼-1.26 | ▼-1.53% |
| 25-03-05 | 82.29 | ▲1.44 | ▲1.78% |
| 25-03-04 | 80.85 | ▼-1.63 | ▼-1.98% |
| 25-03-03 | 82.48 | ▼-2.73 | ▼-3.2% |
| 25-02-28 | 85.21 | ▲0.98 | ▲1.16% |
| 25-02-27 | 84.23 | ▼-0.64 | ▼-0.75% |
| 25-02-26 | 84.88 | ▲0.92 | ▲1.1% |
| 25-02-25 | 83.95 | ▼-1.28 | ▼-1.5% |
| 25-02-21 | 85.23 | ▼-3.46 | ▼-3.9% |
| 25-02-20 | 88.69 | ▼-1.67 | ▼-1.85% |
| 25-02-19 | 90.36 | ▼-0.29 | ▼-0.32% |
| 25-02-18 | 90.65 | ▲0.82 | ▲0.91% |
| 25-02-14 | 89.83 | ▲1.31 | ▲1.48% |
| 25-02-13 | 88.52 | ▼-0.44 | ▼-0.49% |
| 25-02-12 | 88.96 | ▼-0.09 | ▼-0.1% |
| 25-02-11 | 89.05 | ▼-0.39 | ▼-0.44% |
| 25-02-10 | 89.44 | ▲1.76 | ▲2.01% |
| 25-02-07 | 87.69 | ▼-0.39 | ▼-0.44% |
| 25-02-06 | 88.08 | ▲2.03 | ▲2.36% |
| 25-02-05 | 86.05 | ▲8.64 | ▲11.16% |
| 25-02-04 | 77.41 | ▲0.41 | ▲0.53% |
| 25-02-03 | 77.00 | ▼-0.98 | ▼-1.26% |
| 25-01-31 | 77.98 | ▼-0.03 | ▼-0.04% |
| 25-01-30 | 78.01 | ▲1.64 | ▲2.15% |
| 25-01-29 | 76.37 | ▲0.19 | ▲0.25% |
| 25-01-28 | 76.18 | ▼-0.82 | ▼-1.06% |
| 25-01-27 | 77.00 | ▼-4.65 | ▼-5.7% |
| 25-01-24 | 81.65 | ▼-0.41 | ▼-0.5% |
| 25-01-23 | 82.07 | ▼-0.09 | ▼-0.11% |
| 25-01-22 | 82.15 | ▼-0.32 | ▼-0.39% |
| 25-01-21 | 82.48 | ▲1.24 | ▲1.53% |
| 25-01-17 | 81.23 | ▲0.90 | ▲1.12% |
| 25-01-16 | 80.33 | ▲0.87 | ▲1.09% |
| 25-01-15 | 79.46 | ▼-0.79 | ▼-0.98% |
| 25-01-14 | 80.25 | ▲0.91 | ▲1.15% |
| 25-01-13 | 79.34 | ▲0.64 | ▲0.81% |
| 25-01-10 | 78.70 | ▼-1.37 | ▼-1.71% |
| 25-01-08 | 80.07 | ▲0.88 | ▲1.11% |
| 25-01-07 | 79.20 | ▼-0.02 | ▼-0.03% |
| 25-01-06 | 79.21 | ▼-0.53 | ▼-0.66% |
| 25-01-03 | 79.74 | ▲0.79 | ▲1% |
| 25-01-02 | 78.95 | ▲0.11 | ▲0.14% |
| 24-12-31 | 78.84 | ▼-0.37 | ▼-0.47% |
| 24-12-30 | 79.21 | ▼-0.65 | ▼-0.81% |
| 24-12-27 | 79.86 | ▼-1.05 | ▼-1.3% |
| 24-12-26 | 80.91 | ▼-0.08 | ▼-0.1% |
| 24-12-24 | 80.99 | ▲0.66 | ▲0.82% |
| 24-12-23 | 80.33 | ▼-0.26 | ▼-0.32% |
| 24-12-20 | 80.59 | ▲1.83 | ▲2.32% |
| 24-12-19 | 78.76 | ▼-0.18 | ▼-0.23% |
| 24-12-18 | 78.94 | ▼-2.98 | ▼-3.64% |
| 24-12-17 | 81.92 | ▼-2.10 | ▼-2.5% |
| 24-12-16 | 84.02 | ▲1.43 | ▲1.73% |
| 24-12-13 | 82.59 | ▼-0.81 | ▼-0.97% |
| 24-12-12 | 83.40 | ▼-0.75 | ▼-0.89% |
| 24-12-11 | 84.15 | ▲1.34 | ▲1.62% |
| 24-12-10 | 82.81 | ▼-1.07 | ▼-1.28% |
| 24-12-09 | 83.88 | ▼-0.47 | ▼-0.56% |
| 24-12-06 | 84.35 | ▲1.30 | ▲1.57% |
| 24-12-05 | 83.05 | ▼-0.81 | ▼-0.97% |
| 24-12-04 | 83.87 | ▲1.41 | ▲1.71% |
| 24-12-03 | 82.46 | ▼-1.28 | ▼-1.53% |
| 24-12-02 | 83.73 | ▼-0.13 | ▼-0.16% |
| 24-11-29 | 83.86 | ▲0.17 | ▲0.2% |
| 24-11-27 | 83.69 | ▼-0.14 | ▼-0.17% |
| 24-11-26 | 83.83 | ▲0.48 | ▲0.58% |
| 24-11-25 | 83.35 | ▼-0.12 | ▼-0.14% |
| 24-11-22 | 83.47 | ▼-0.53 | ▼-0.63% |
| 24-11-21 | 84.00 | ▲1.07 | ▲1.29% |
| 24-11-20 | 82.94 | ▼-0.66 | ▼-0.79% |
| 24-11-19 | 83.59 | ▼-0.10 | ▼-0.12% |
| 24-11-18 | 83.69 | ▼-0.73 | ▼-0.86% |
| 24-11-15 | 84.42 | ▼-0.73 | ▼-0.86% |
| 24-11-14 | 85.15 | ▼-0.68 | ▼-0.79% |
| 24-11-13 | 85.83 | ▲0.67 | ▲0.79% |
| 24-11-12 | 85.16 | ▲0.62 | ▲0.73% |
| 24-11-08 | 84.54 | ▲2.58 | ▲3.15% |
| 24-11-07 | 81.97 | ▲0.56 | ▲0.69% |
| 24-11-06 | 81.40 | ▲6.58 | ▲8.79% |
| 24-11-05 | 74.82 | ▲0.63 | ▲0.85% |
| 24-11-04 | 74.19 | ▼-1.25 | ▼-1.66% |
| 24-11-01 | 75.44 | ▼-0.28 | ▼-0.37% |
| 24-10-31 | 75.72 | ▼-0.72 | ▼-0.94% |
| 24-10-30 | 76.44 | ▼-0.71 | ▼-0.92% |
| 24-10-29 | 77.15 | ▼-0.55 | ▼-0.71% |
| 24-10-28 | 77.69 | ▲1.00 | ▲1.3% |
| 24-10-25 | 76.70 | ▼-0.24 | ▼-0.31% |
| 24-10-24 | 76.94 | ▲0.39 | ▲0.51% |
| 24-10-23 | 76.54 | ▼-0.13 | ▼-0.17% |
| 24-10-22 | 76.67 | ▼-0.44 | ▼-0.57% |
| 24-10-21 | 77.11 | ▼-0.33 | ▼-0.43% |
| 24-10-18 | 77.44 | ▲0.06 | ▲0.08% |
| 24-10-17 | 77.38 | ▲0.98 | ▲1.28% |
| 24-10-16 | 76.40 | ▼-0.13 | ▼-0.17% |
| 24-10-15 | 76.54 | ▼-1.14 | ▼-1.47% |
| 24-10-11 | 77.68 | ▲0.76 | ▲0.99% |
| 24-10-10 | 76.92 | ▼-0.85 | ▼-1.09% |
| 24-10-09 | 77.77 | ▲1.38 | ▲1.81% |
| 24-10-08 | 76.39 | ▲0.86 | ▲1.14% |
| 24-10-07 | 75.53 | ▼-0.18 | ▼-0.24% |
| 24-10-04 | 75.71 | ▲0.15 | ▲0.2% |
| 24-10-03 | 75.56 | ▼-1.08 | ▼-1.41% |
| 24-10-02 | 76.64 | ▼-0.13 | ▼-0.17% |
| 24-10-01 | 76.77 | ▼-0.86 | ▼-1.11% |
| 24-09-30 | 77.63 | ▲0.35 | ▲0.45% |
| 24-09-27 | 77.28 | ▲0.70 | ▲0.91% |
| 24-09-26 | 76.58 | ▲0.75 | ▲0.99% |
| 24-09-25 | 75.83 | ▲0.24 | ▲0.32% |
| 24-09-24 | 75.59 | ▲0.31 | ▲0.41% |
| 24-09-23 | 75.27 | ▲1.27 | ▲1.72% |
| 24-09-20 | 74.00 | ▼-0.31 | ▼-0.42% |
| 24-09-19 | 74.31 | ▲1.54 | ▲2.12% |
| 24-09-18 | 72.77 | ▼-0.09 | ▼-0.12% |
| 24-09-17 | 72.86 | ▲0.32 | ▲0.44% |
| 24-09-16 | 72.54 | ▼-0.03 | ▼-0.04% |
| 24-09-13 | 72.57 | ▲1.46 | ▲2.05% |
| 24-09-12 | 71.11 | ▲0.38 | ▲0.54% |
| 24-09-11 | 70.73 | ▲0.43 | ▲0.61% |
| 24-09-10 | 70.30 | ▲1.60 | ▲2.33% |
| 24-09-09 | 68.70 | ▲0.87 | ▲1.28% |
| 24-09-06 | 67.84 | ▼-1.28 | ▼-1.85% |
| 24-09-05 | 69.11 | ▼-1.02 | ▼-1.45% |
| 24-09-04 | 70.13 | ▼-0.58 | ▼-0.82% |
| 24-09-03 | 70.70 | ▼-2.19 | ▼-3% |
| 24-08-30 | 72.90 | ▲1.86 | ▲2.62% |
| 24-08-29 | 71.04 | ▲0.24 | ▲0.34% |
| 24-08-28 | 70.79 | ▼-0.66 | ▼-0.92% |
| 24-08-27 | 71.45 | ▲0.03 | ▲0.04% |
| 24-08-26 | 71.42 | ▲0.16 | ▲0.22% |
| 24-08-23 | 71.26 | ▲0.76 | ▲1.08% |
| 24-08-22 | 70.50 | ▼-0.02 | ▼-0.03% |
| 24-08-21 | 70.52 | ▲0.29 | ▲0.41% |
| 24-08-20 | 70.23 | ▼-0.22 | ▼-0.31% |
| 24-08-19 | 70.46 | ▲1.11 | ▲1.6% |
| 24-08-16 | 69.35 | ▼-0.31 | ▼-0.45% |
| 24-08-15 | 69.66 | ▲1.15 | ▲1.68% |
| 24-08-14 | 68.51 | ▲0.67 | ▲0.99% |
| 24-08-13 | 67.85 | ▲1.36 | ▲2.05% |
| 24-08-12 | 66.49 | ▼-1.15 | ▼-1.7% |
| 24-08-09 | 67.64 | ▼-0.10 | ▼-0.15% |
| 24-08-08 | 67.74 | ▲2.00 | ▲3.04% |
| 24-08-07 | 65.74 | ▼-0.97 | ▼-1.45% |
| 24-08-06 | 66.70 | ▲1.13 | ▲1.72% |
| 24-08-05 | 65.57 | ▼-1.78 | ▼-2.64% |
| 24-08-02 | 67.35 | ▼-3.13 | ▼-4.44% |
| 24-08-01 | 70.47 | ▼-1.14 | ▼-1.59% |
| 24-07-31 | 71.61 | ▲2.51 | ▲3.63% |
| 24-07-30 | 69.10 | ▼-0.14 | ▼-0.2% |
| 24-07-29 | 69.24 | ▲0.49 | ▲0.71% |
| 24-07-26 | 68.75 | ▲1.99 | ▲2.98% |
| 24-07-25 | 66.77 | ▼-0.68 | ▼-1.01% |
| 24-07-24 | 67.45 | ▼-1.62 | ▼-2.35% |
| 24-07-23 | 69.06 | ▼-1.10 | ▼-1.57% |
| 24-07-22 | 70.16 | ▲1.34 | ▲1.95% |
| 24-07-19 | 68.82 | ▼-0.67 | ▼-0.96% |
| 24-07-18 | 69.49 | ▼-0.28 | ▼-0.4% |
| 24-07-17 | 69.77 | ▼-2.44 | ▼-3.38% |
| 24-07-16 | 72.21 | ▲2.24 | ▲3.2% |
| 24-07-15 | 69.98 | ▲0.02 | ▲0.03% |
| 24-07-12 | 69.95 | ▲0.25 | ▲0.36% |
| 24-07-11 | 69.71 | ▲1.93 | ▲2.85% |
| 24-07-10 | 67.78 | ▲0.60 | ▲0.89% |
| 24-07-09 | 67.18 | ▼-0.08 | ▼-0.12% |
| 24-07-08 | 67.26 | ▲0.38 | ▲0.57% |
| 24-07-05 | 66.88 | ▲0.02 | ▲0.03% |
| 24-07-03 | 66.86 | ▲0.43 | ▲0.65% |
| 24-07-02 | 66.43 | ▲0.88 | ▲1.34% |
| 24-07-01 | 65.55 | ▼-0.91 | ▼-1.37% |
| 24-06-28 | 66.46 | ▼-0.60 | ▼-0.89% |
| 24-06-27 | 67.06 | ▲1.07 | ▲1.62% |
| 24-06-26 | 65.99 | ▼-1.66 | ▼-2.45% |
| 24-06-25 | 67.65 | ▼-1.15 | ▼-1.67% |
| 24-06-24 | 68.80 | ▲0.67 | ▲0.98% |
| 24-06-21 | 68.13 | ▼-0.06 | ▼-0.09% |
| 24-06-20 | 68.19 | ▼-0.91 | ▼-1.32% |
| 24-06-18 | 69.10 | ▼-0.23 | ▼-0.33% |
| 24-06-17 | 69.33 | ▼-0.09 | ▼-0.13% |
| 24-06-14 | 69.42 | ▼-1.35 | ▼-1.91% |
| 24-06-13 | 70.77 | ▼-0.55 | ▼-0.77% |
| 24-06-12 | 71.32 | ▲0.75 | ▲1.06% |
| 24-06-11 | 70.56 | ▼-0.28 | ▼-0.4% |
| 24-06-10 | 70.85 | ▲0.84 | ▲1.2% |
| 24-06-07 | 70.01 | ▲0.38 | ▲0.55% |
| 24-06-06 | 69.63 | ▼-2.40 | ▼-3.33% |
| 24-06-05 | 72.03 | ▲0.90 | ▲1.27% |
| 24-06-04 | 71.13 | ▼-0.61 | ▼-0.85% |
| 24-06-03 | 71.74 | ▼-0.17 | ▼-0.24% |
| 24-05-31 | 71.91 | ▲0.39 | ▲0.55% |
| 24-05-30 | 71.52 | ▲0.50 | ▲0.7% |
| 24-05-29 | 71.02 | ▼-1.75 | ▼-2.4% |
| 24-05-28 | 72.77 | ▼-1.11 | ▼-1.5% |
| 24-05-24 | 73.88 | ▲0.67 | ▲0.92% |
| 24-05-23 | 73.21 | ▲0.14 | ▲0.19% |
| 24-05-22 | 73.07 | ▲0.04 | ▲0.05% |
| 24-05-21 | 73.03 | ▲2.55 | ▲3.62% |
| 24-05-20 | 70.48 | ▲1.47 | ▲2.13% |
| 24-05-17 | 69.02 | ▲0.75 | ▲1.1% |
| 24-05-16 | 68.27 | ▲0.02 | ▲0.03% |
| 24-05-15 | 68.25 | ▲1.27 | ▲1.9% |
| 24-05-14 | 66.98 | ▲0.87 | ▲1.32% |
| 24-05-13 | 66.11 | ▲0.52 | ▲0.79% |
| 24-05-10 | 65.59 | ▼-0.16 | ▼-0.24% |
| 24-05-09 | 65.76 | ▲0.47 | ▲0.72% |
| 24-05-08 | 65.29 | ▲0.77 | ▲1.19% |
| 24-05-07 | 64.51 | ▲1.15 | ▲1.82% |
| 24-05-06 | 63.36 | ▲1.00 | ▲1.6% |
| 24-05-03 | 62.36 | ▲1.56 | ▲2.57% |
| 24-05-01 | 60.81 | ▼-4.28 | ▼-6.58% |
| 24-04-30 | 65.08 | ▼-0.25 | ▼-0.38% |
| 24-04-29 | 65.34 | ▲0.27 | ▲0.41% |
| 24-04-26 | 65.07 | ▲0.58 | ▲0.9% |
| 24-04-25 | 64.49 | ▼-0.25 | ▼-0.39% |
| 24-04-24 | 64.74 | ▼-0.40 | ▼-0.61% |
| 24-04-23 | 65.14 | ▲0.51 | ▲0.79% |
| 24-04-22 | 64.63 | ▲0.93 | ▲1.46% |
| 24-04-19 | 63.70 | ▼-0.06 | ▼-0.09% |
| 24-04-18 | 63.77 | ▼-0.03 | ▼-0.05% |
| 24-04-17 | 63.80 | ▼-0.52 | ▼-0.81% |
| 24-04-16 | 64.32 | ▼-0.18 | ▼-0.28% |
| 24-04-15 | 64.50 | ▼-0.73 | ▼-1.12% |
| 24-04-12 | 65.23 | ▲0.05 | ▲0.08% |
| 24-04-11 | 65.18 | ▼-0.29 | ▼-0.44% |