[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
JPMorgan Chase : JP모간 체이스 ( JPM:US )
246.11USD ▲ 2.54 (1.04%)
2025-04-02
최근 1년 일별 시세
(2025-04-02 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-02 | 246.11 | ▲2.54 | ▲1.04% |
| 25-04-01 | 243.57 | ▼-2.09 | ▼-0.85% |
| 25-03-31 | 245.66 | ▲2.51 | ▲1.03% |
| 25-03-28 | 243.15 | ▼-5.27 | ▼-2.12% |
| 25-03-27 | 248.42 | ▼-2.51 | ▼-1% |
| 25-03-26 | 250.93 | ▼-0.01 | ▼-0% |
| 25-03-25 | 250.94 | ▲2.70 | ▲1.09% |
| 25-03-24 | 248.24 | ▲6.68 | ▲2.77% |
| 25-03-21 | 241.56 | ▲2.68 | ▲1.12% |
| 25-03-20 | 238.88 | ▼-0.33 | ▼-0.14% |
| 25-03-19 | 239.21 | ▲4.11 | ▲1.75% |
| 25-03-18 | 235.10 | ▲0.92 | ▲0.39% |
| 25-03-17 | 234.18 | ▲1.24 | ▲0.53% |
| 25-03-14 | 232.94 | ▲8.61 | ▲3.84% |
| 25-03-13 | 224.33 | ▼-3.56 | ▼-1.56% |
| 25-03-12 | 227.89 | ▼-1.45 | ▼-0.63% |
| 25-03-11 | 229.34 | ▼-2.42 | ▼-1.04% |
| 25-03-10 | 231.76 | ▼-10.69 | ▼-4.41% |
| 25-03-07 | 242.45 | ▼-3.65 | ▼-1.48% |
| 25-03-06 | 246.10 | ▼-5.12 | ▼-2.04% |
| 25-03-05 | 251.22 | ▲1.25 | ▲0.5% |
| 25-03-04 | 249.97 | ▼-10.19 | ▼-3.92% |
| 25-03-03 | 260.16 | ▼-4.36 | ▼-1.65% |
| 25-02-28 | 264.52 | ▲5.45 | ▲2.1% |
| 25-02-27 | 259.07 | ▲0.38 | ▲0.15% |
| 25-02-26 | 258.69 | ▲1.47 | ▲0.57% |
| 25-02-25 | 257.22 | ▼-3.68 | ▼-1.41% |
| 25-02-24 | 260.90 | ▼-3.03 | ▼-1.15% |
| 25-02-21 | 263.93 | ▼-2.86 | ▼-1.07% |
| 25-02-20 | 266.79 | ▼-12.50 | ▼-4.48% |
| 25-02-19 | 279.29 | ▼-0.30 | ▼-0.11% |
| 25-02-18 | 279.59 | ▲2.98 | ▲1.08% |
| 25-02-14 | 276.61 | ▲0.35 | ▲0.13% |
| 25-02-13 | 276.26 | ▲0.74 | ▲0.27% |
| 25-02-12 | 275.52 | ▲0.49 | ▲0.18% |
| 25-02-11 | 275.03 | ▲4.21 | ▲1.55% |
| 25-02-10 | 270.82 | ▼-5.03 | ▼-1.82% |
| 25-02-07 | 275.85 | ▼-1.02 | ▼-0.37% |
| 25-02-06 | 276.87 | ▲6.40 | ▲2.37% |
| 25-02-05 | 270.47 | ▲2.38 | ▲0.89% |
| 25-02-04 | 268.09 | ▲0.70 | ▲0.26% |
| 25-02-03 | 267.39 | ▲0.22 | ▲0.08% |
| 25-01-31 | 267.17 | ▼-0.88 | ▼-0.33% |
| 25-01-30 | 268.05 | ▲1.31 | ▲0.49% |
| 25-01-29 | 266.74 | ▼-0.15 | ▼-0.06% |
| 25-01-28 | 266.89 | ▲1.03 | ▲0.39% |
| 25-01-27 | 265.86 | ▲1.22 | ▲0.46% |
| 25-01-24 | 264.64 | ▼-0.99 | ▼-0.37% |
| 25-01-23 | 265.63 | ▲2.62 | ▲1% |
| 25-01-22 | 263.01 | ▼-0.09 | ▼-0.03% |
| 25-01-21 | 263.10 | ▲3.75 | ▲1.45% |
| 25-01-17 | 259.35 | ▲5.19 | ▲2.04% |
| 25-01-16 | 254.16 | ▲2.01 | ▲0.8% |
| 25-01-15 | 252.15 | ▲4.93 | ▲1.99% |
| 25-01-14 | 247.22 | ▲2.95 | ▲1.21% |
| 25-01-13 | 244.27 | ▲4.30 | ▲1.79% |
| 25-01-10 | 239.97 | ▼-3.09 | ▼-1.27% |
| 25-01-08 | 243.06 | ▼-0.04 | ▼-0.02% |
| 25-01-07 | 243.10 | ▲2.27 | ▲0.94% |
| 25-01-06 | 240.83 | ▼-2.44 | ▼-1% |
| 25-01-03 | 243.27 | ▲3.25 | ▲1.35% |
| 25-01-02 | 240.02 | ▲0.40 | ▲0.17% |
| 24-12-31 | 239.62 | ▲0.09 | ▲0.04% |
| 24-12-30 | 239.53 | ▼-1.66 | ▼-0.69% |
| 24-12-27 | 241.19 | ▼-1.99 | ▼-0.82% |
| 24-12-26 | 243.18 | ▲0.88 | ▲0.36% |
| 24-12-24 | 242.30 | ▲3.92 | ▲1.64% |
| 24-12-23 | 238.38 | ▲0.60 | ▲0.25% |
| 24-12-20 | 237.78 | ▲4.72 | ▲2.03% |
| 24-12-19 | 233.06 | ▲2.36 | ▲1.02% |
| 24-12-18 | 230.70 | ▼-8.04 | ▼-3.37% |
| 24-12-17 | 238.74 | ▼-1.10 | ▼-0.46% |
| 24-12-16 | 239.84 | ▲0.08 | ▲0.03% |
| 24-12-13 | 239.76 | ▼-2.03 | ▼-0.84% |
| 24-12-12 | 241.79 | ▼-1.82 | ▼-0.75% |
| 24-12-11 | 243.61 | ▲0.52 | ▲0.21% |
| 24-12-10 | 243.09 | ▼-0.74 | ▼-0.3% |
| 24-12-09 | 243.83 | ▼-3.80 | ▼-1.53% |
| 24-12-06 | 247.63 | ▲1.92 | ▲0.78% |
| 24-12-05 | 245.71 | ▲2.33 | ▲0.96% |
| 24-12-04 | 243.38 | ▼-1.32 | ▼-0.54% |
| 24-12-03 | 244.70 | ▼-1.76 | ▼-0.71% |
| 24-12-02 | 246.46 | ▼-3.60 | ▼-1.44% |
| 24-11-29 | 250.06 | ▲0.40 | ▲0.16% |
| 24-11-27 | 249.66 | ▼-0.46 | ▼-0.18% |
| 24-11-26 | 250.12 | ▼-0.05 | ▼-0.02% |
| 24-11-25 | 250.17 | ▲1.31 | ▲0.53% |
| 24-11-22 | 248.86 | ▲3.98 | ▲1.63% |
| 24-11-21 | 244.88 | ▲4.20 | ▲1.75% |
| 24-11-20 | 240.68 | ▼-2.14 | ▼-0.88% |
| 24-11-19 | 242.82 | ▼-2.09 | ▼-0.85% |
| 24-11-18 | 244.91 | ▼-0.86 | ▼-0.35% |
| 24-11-15 | 245.77 | ▲3.76 | ▲1.55% |
| 24-11-14 | 242.01 | ▲0.57 | ▲0.24% |
| 24-11-13 | 241.44 | ▲1.92 | ▲0.8% |
| 24-11-12 | 239.52 | ▲0.38 | ▲0.16% |
| 24-11-11 | 239.14 | ▲1.96 | ▲0.83% |
| 24-11-08 | 237.18 | ▲0.91 | ▲0.39% |
| 24-11-07 | 236.27 | ▼-11.10 | ▼-4.49% |
| 24-11-06 | 247.37 | ▲25.97 | ▲11.73% |
| 24-11-05 | 221.40 | ▲2.11 | ▲0.96% |
| 24-11-04 | 219.29 | ▼-3.44 | ▼-1.54% |
| 24-11-01 | 222.73 | ▲0.51 | ▲0.23% |
| 24-10-31 | 222.22 | ▼-2.47 | ▼-1.1% |
| 24-10-30 | 224.69 | ▲1.71 | ▲0.77% |
| 24-10-29 | 222.98 | ▼-2.58 | ▼-1.14% |
| 24-10-28 | 225.56 | ▲3.41 | ▲1.53% |
| 24-10-25 | 222.15 | ▼-2.64 | ▼-1.17% |
| 24-10-24 | 224.79 | ▲1.64 | ▲0.73% |
| 24-10-23 | 223.15 | ▼-1.06 | ▼-0.47% |
| 24-10-22 | 224.21 | ▲1.01 | ▲0.45% |
| 24-10-21 | 223.20 | ▼-2.32 | ▼-1.03% |
| 24-10-18 | 225.52 | ▲0.90 | ▲0.4% |
| 24-10-17 | 224.62 | ▲1.10 | ▲0.49% |
| 24-10-16 | 223.52 | ▲1.49 | ▲0.67% |
| 24-10-15 | 222.03 | ▲0.56 | ▲0.25% |
| 24-10-14 | 221.47 | ▼-0.84 | ▼-0.38% |
| 24-10-11 | 222.31 | ▲9.50 | ▲4.46% |
| 24-10-10 | 212.81 | ▼-0.65 | ▼-0.3% |
| 24-10-09 | 213.46 | ▲2.61 | ▲1.24% |
| 24-10-08 | 210.85 | ▲0.05 | ▲0.02% |
| 24-10-07 | 210.80 | ▼-0.60 | ▼-0.28% |
| 24-10-04 | 211.40 | ▲6.24 | ▲3.04% |
| 24-10-03 | 205.16 | ▼-2.14 | ▼-1.03% |
| 24-10-02 | 207.30 | ▲0.59 | ▲0.29% |
| 24-10-01 | 206.71 | ▼-4.08 | ▼-1.94% |
| 24-09-30 | 210.79 | ▲0.35 | ▲0.17% |
| 24-09-27 | 210.44 | ▲0.44 | ▲0.21% |
| 24-09-26 | 210.00 | ▼-0.20 | ▼-0.1% |
| 24-09-25 | 210.20 | ▼-1.62 | ▼-0.76% |
| 24-09-24 | 211.82 | ▲0.54 | ▲0.26% |
| 24-09-23 | 211.28 | ▲0.17 | ▲0.08% |
| 24-09-20 | 211.11 | ▲0.47 | ▲0.22% |
| 24-09-19 | 210.64 | ▲2.90 | ▲1.4% |
| 24-09-18 | 207.74 | ▼-1.75 | ▼-0.84% |
| 24-09-17 | 209.49 | ▲1.36 | ▲0.65% |
| 24-09-16 | 208.13 | ▲3.75 | ▲1.83% |
| 24-09-13 | 204.38 | ▼-2.38 | ▼-1.15% |
| 24-09-12 | 206.76 | ▼-0.74 | ▼-0.36% |
| 24-09-11 | 207.50 | ▲1.96 | ▲0.95% |
| 24-09-10 | 205.54 | ▼-11.34 | ▼-5.23% |
| 24-09-09 | 216.88 | ▲4.41 | ▲2.08% |
| 24-09-06 | 212.47 | ▼-4.84 | ▼-2.23% |
| 24-09-05 | 217.31 | ▼-1.98 | ▼-0.9% |
| 24-09-04 | 219.29 | ▼-0.36 | ▼-0.16% |
| 24-09-03 | 219.65 | ▼-5.42 | ▼-2.41% |
| 24-08-30 | 225.07 | ▲2.60 | ▲1.17% |
| 24-08-29 | 222.47 | ▲1.18 | ▲0.53% |
| 24-08-28 | 221.29 | ▲1.04 | ▲0.47% |
| 24-08-27 | 220.25 | ▲1.26 | ▲0.58% |
| 24-08-26 | 218.99 | ▲0.69 | ▲0.32% |
| 24-08-23 | 218.30 | ▲2.03 | ▲0.94% |
| 24-08-22 | 216.27 | ▲1.73 | ▲0.81% |
| 24-08-21 | 214.54 | ▲0.19 | ▲0.09% |
| 24-08-20 | 214.35 | ▼-0.77 | ▼-0.36% |
| 24-08-19 | 215.12 | ▲1.39 | ▲0.65% |
| 24-08-16 | 213.73 | ▲2.55 | ▲1.21% |
| 24-08-15 | 211.18 | ▲0.93 | ▲0.44% |
| 24-08-14 | 210.25 | ▲2.33 | ▲1.12% |
| 24-08-13 | 207.92 | ▲2.04 | ▲0.99% |
| 24-08-12 | 205.88 | ▲0.05 | ▲0.02% |
| 24-08-09 | 205.83 | ▲1.65 | ▲0.81% |
| 24-08-08 | 204.18 | ▲3.78 | ▲1.89% |
| 24-08-07 | 200.40 | ▼-0.15 | ▼-0.07% |
| 24-08-06 | 200.55 | ▲5.71 | ▲2.93% |
| 24-08-05 | 194.84 | ▼-3.51 | ▼-1.77% |
| 24-08-02 | 198.35 | ▼-9.01 | ▼-4.35% |
| 24-08-01 | 207.36 | ▼-5.41 | ▼-2.54% |
| 24-07-31 | 212.77 | ▼-2.63 | ▼-1.22% |
| 24-07-30 | 215.40 | ▲4.59 | ▲2.18% |
| 24-07-29 | 210.81 | ▼-1.30 | ▼-0.61% |
| 24-07-26 | 212.11 | ▲3.33 | ▲1.59% |
| 24-07-25 | 208.78 | ▲0.43 | ▲0.21% |
| 24-07-24 | 208.35 | ▼-1.65 | ▼-0.79% |
| 24-07-23 | 210.00 | ▼-0.17 | ▼-0.08% |
| 24-07-22 | 210.17 | ▲0.74 | ▲0.35% |
| 24-07-19 | 209.43 | ▼-0.06 | ▼-0.03% |
| 24-07-18 | 209.49 | ▼-7.38 | ▼-3.4% |
| 24-07-17 | 216.87 | ▲3.28 | ▲1.54% |
| 24-07-16 | 213.59 | ▲3.48 | ▲1.66% |
| 24-07-15 | 210.11 | ▲5.25 | ▲2.56% |
| 24-07-12 | 204.86 | ▼-2.64 | ▼-1.27% |
| 24-07-11 | 207.50 | ▼-0.08 | ▼-0.04% |
| 24-07-10 | 207.58 | ▼-0.07 | ▼-0.03% |
| 24-07-09 | 207.65 | ▲3.01 | ▲1.47% |
| 24-07-08 | 204.64 | ▼-0.18 | ▼-0.09% |
| 24-07-05 | 204.82 | ▼-3.78 | ▼-1.81% |
| 24-07-03 | 208.60 | ▼-0.18 | ▼-0.09% |
| 24-07-02 | 208.78 | ▲3.28 | ▲1.6% |
| 24-07-01 | 205.50 | ▲3.32 | ▲1.64% |
| 24-06-28 | 202.18 | ▲3.07 | ▲1.54% |
| 24-06-27 | 199.11 | ▲1.54 | ▲0.78% |
| 24-06-26 | 197.57 | ▼-0.56 | ▼-0.28% |
| 24-06-25 | 198.13 | ▼-0.92 | ▼-0.46% |
| 24-06-24 | 199.05 | ▲2.62 | ▲1.33% |
| 24-06-21 | 196.43 | ▼-2.23 | ▼-1.12% |
| 24-06-20 | 198.66 | ▲1.44 | ▲0.73% |
| 24-06-18 | 197.22 | ▲2.48 | ▲1.27% |
| 24-06-17 | 194.74 | ▲1.02 | ▲0.53% |
| 24-06-14 | 193.72 | ▲0.06 | ▲0.03% |
| 24-06-13 | 193.66 | ▲2.18 | ▲1.14% |
| 24-06-12 | 191.48 | ▼-2.76 | ▼-1.42% |
| 24-06-11 | 194.24 | ▼-5.42 | ▼-2.71% |
| 24-06-10 | 199.66 | ▼-0.28 | ▼-0.14% |
| 24-06-07 | 199.94 | ▲3.21 | ▲1.63% |
| 24-06-06 | 196.73 | ▼-0.51 | ▼-0.26% |
| 24-06-05 | 197.24 | ▼-1.94 | ▼-0.97% |
| 24-06-04 | 199.18 | ▼-2.45 | ▼-1.22% |
| 24-06-03 | 201.63 | ▼-1.29 | ▼-0.64% |
| 24-05-31 | 202.92 | ▲3.87 | ▲1.94% |
| 24-05-30 | 199.05 | ▲0.99 | ▲0.5% |
| 24-05-29 | 198.06 | ▼-1.30 | ▼-0.65% |
| 24-05-28 | 199.36 | ▼-1.23 | ▼-0.61% |
| 24-05-24 | 200.59 | ▲3.61 | ▲1.83% |
| 24-05-23 | 196.98 | ▼-1.30 | ▼-0.66% |
| 24-05-22 | 198.28 | ▼-1.48 | ▼-0.74% |
| 24-05-21 | 199.76 | ▲4.24 | ▲2.17% |
| 24-05-20 | 195.52 | ▼-9.21 | ▼-4.5% |
| 24-05-17 | 204.73 | ▲1.94 | ▲0.96% |
| 24-05-16 | 202.79 | ▲0.50 | ▲0.25% |
| 24-05-15 | 202.29 | ▲0.81 | ▲0.4% |
| 24-05-14 | 201.48 | ▲3.01 | ▲1.52% |
| 24-05-13 | 198.47 | ▼-0.35 | ▼-0.18% |
| 24-05-10 | 198.82 | ▲1.36 | ▲0.69% |
| 24-05-09 | 197.46 | ▲1.58 | ▲0.81% |
| 24-05-08 | 195.88 | ▲4.01 | ▲2.09% |
| 24-05-07 | 191.87 | -0.00 | -0% |
| 24-05-06 | 191.87 | ▲1.38 | ▲0.72% |
| 24-05-03 | 190.49 | ▼-1.97 | ▼-1.02% |
| 24-05-01 | 192.46 | ▲0.63 | ▲0.33% |
| 24-04-30 | 191.83 | ▼-1.32 | ▼-0.68% |
| 24-04-29 | 193.15 | ▼-0.48 | ▼-0.25% |
| 24-04-26 | 193.63 | ▲0.20 | ▲0.1% |
| 24-04-25 | 193.43 | ▲0.28 | ▲0.14% |
| 24-04-24 | 193.15 | ▲1.35 | ▲0.7% |
| 24-04-23 | 191.80 | ▲2.63 | ▲1.39% |
| 24-04-22 | 189.17 | ▲3.49 | ▲1.88% |
| 24-04-19 | 185.68 | ▲4.52 | ▲2.5% |
| 24-04-18 | 181.16 | ▲0.82 | ▲0.45% |
| 24-04-17 | 180.34 | ▼-0.46 | ▼-0.25% |
| 24-04-16 | 180.80 | ▼-2.20 | ▼-1.2% |
| 24-04-15 | 183.00 | ▲0.28 | ▲0.15% |
| 24-04-12 | 182.72 | ▼-12.90 | ▼-6.59% |
| 24-04-11 | 195.62 | ▼-0.08 | ▼-0.04% |
| 24-04-10 | 195.70 | ▼-1.45 | ▼-0.74% |
| 24-04-09 | 197.15 | ▼-1.33 | ▼-0.67% |
| 24-04-08 | 198.48 | ▲1.03 | ▲0.52% |
| 24-04-05 | 197.45 | ▲1.80 | ▲0.92% |
| 24-04-04 | 195.65 | ▼-2.65 | ▼-1.34% |