[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Kb Home : ( KBH:US )
52.04USD ▼ -2.00 (-3.7%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 52.04 | ▼-2.00 | ▼-3.7% |
| 25-04-09 | 54.04 | ▲2.06 | ▲3.96% |
| 25-04-08 | 51.98 | ▼-2.67 | ▼-4.89% |
| 25-04-07 | 54.65 | ▼-2.89 | ▼-5.02% |
| 25-04-04 | 57.54 | ▲1.93 | ▲3.47% |
| 25-04-03 | 55.61 | ▼-3.32 | ▼-5.63% |
| 25-04-02 | 58.93 | ▲0.56 | ▲0.96% |
| 25-04-01 | 58.37 | ▲0.25 | ▲0.43% |
| 25-03-31 | 58.12 | ▲0.39 | ▲0.68% |
| 25-03-28 | 57.73 | ▼-1.48 | ▼-2.5% |
| 25-03-27 | 59.21 | ▲0.10 | ▲0.17% |
| 25-03-26 | 59.11 | ▲0.54 | ▲0.92% |
| 25-03-25 | 58.57 | ▼-3.22 | ▼-5.21% |
| 25-03-24 | 61.79 | ▲2.04 | ▲3.41% |
| 25-03-21 | 59.75 | ▼-1.52 | ▼-2.48% |
| 25-03-20 | 61.27 | ▼-0.25 | ▼-0.41% |
| 25-03-19 | 61.52 | ▲1.25 | ▲2.07% |
| 25-03-18 | 60.27 | ▼-0.34 | ▼-0.56% |
| 25-03-17 | 60.61 | ▼-0.03 | ▼-0.05% |
| 25-03-14 | 60.64 | ▲0.75 | ▲1.25% |
| 25-03-13 | 59.89 | ▼-1.52 | ▼-2.48% |
| 25-03-12 | 61.41 | ▼-1.23 | ▼-1.96% |
| 25-03-11 | 62.64 | ▼-1.34 | ▼-2.09% |
| 25-03-10 | 63.98 | ▼-0.04 | ▼-0.06% |
| 25-03-07 | 64.02 | ▼-0.41 | ▼-0.64% |
| 25-03-06 | 64.43 | ▲2.48 | ▲4% |
| 25-03-05 | 61.95 | ▲1.21 | ▲1.99% |
| 25-03-04 | 60.74 | ▲0.89 | ▲1.49% |
| 25-03-03 | 59.85 | ▼-1.15 | ▼-1.89% |
| 25-02-28 | 61.00 | ▼-0.01 | ▼-0.02% |
| 25-02-27 | 61.01 | ▼-1.12 | ▼-1.8% |
| 25-02-26 | 62.13 | ▼-1.06 | ▼-1.68% |
| 25-02-25 | 63.19 | ▲2.08 | ▲3.4% |
| 25-02-24 | 61.11 | ▼-0.15 | ▼-0.24% |
| 25-02-21 | 61.26 | ▼-1.57 | ▼-2.5% |
| 25-02-20 | 62.83 | ▲0.73 | ▲1.18% |
| 25-02-19 | 62.10 | ▼-1.58 | ▼-2.48% |
| 25-02-18 | 63.68 | ▼-1.31 | ▼-2.02% |
| 25-02-14 | 64.99 | ▲0.82 | ▲1.28% |
| 25-02-13 | 64.17 | ▲0.23 | ▲0.36% |
| 25-02-12 | 63.94 | ▼-0.28 | ▼-0.44% |
| 25-02-11 | 64.22 | ▲0.14 | ▲0.22% |
| 25-02-10 | 64.08 | ▲0.63 | ▲0.99% |
| 25-02-07 | 63.45 | ▼-2.97 | ▼-4.47% |
| 25-02-06 | 66.42 | ▼-0.89 | ▼-1.32% |
| 25-02-05 | 67.31 | ▲0.81 | ▲1.22% |
| 25-02-04 | 66.50 | ▲1.08 | ▲1.65% |
| 25-02-03 | 65.42 | ▼-1.68 | ▼-2.5% |
| 25-01-31 | 67.10 | ▼-1.66 | ▼-2.41% |
| 25-01-30 | 68.76 | ▲1.64 | ▲2.44% |
| 25-01-29 | 67.12 | ▼-1.25 | ▼-1.83% |
| 25-01-28 | 68.37 | ▼-1.68 | ▼-2.4% |
| 25-01-27 | 70.05 | ▲3.20 | ▲4.79% |
| 25-01-24 | 66.85 | ▼-0.87 | ▼-1.28% |
| 25-01-23 | 67.72 | ▼-0.13 | ▼-0.19% |
| 25-01-22 | 67.85 | ▲0.82 | ▲1.22% |
| 25-01-21 | 67.03 | ▼-0.86 | ▼-1.27% |
| 25-01-17 | 67.89 | ▼-0.36 | ▼-0.53% |
| 25-01-16 | 68.25 | ▼-0.27 | ▼-0.39% |
| 25-01-15 | 68.52 | ▲1.35 | ▲2.01% |
| 25-01-14 | 67.17 | ▲3.09 | ▲4.82% |
| 25-01-13 | 64.08 | ▲0.89 | ▲1.41% |
| 25-01-10 | 63.19 | ▼-2.15 | ▼-3.29% |
| 25-01-08 | 65.34 | ▲0.87 | ▲1.35% |
| 25-01-07 | 64.47 | ▼-0.60 | ▼-0.92% |
| 25-01-06 | 65.07 | ▼-0.39 | ▼-0.6% |
| 25-01-03 | 65.46 | ▲0.82 | ▲1.27% |
| 25-01-02 | 64.64 | ▼-1.08 | ▼-1.64% |
| 24-12-31 | 65.72 | ▲0.14 | ▲0.21% |
| 24-12-30 | 65.58 | ▼-0.11 | ▼-0.17% |
| 24-12-27 | 65.69 | ▼-0.58 | ▼-0.88% |
| 24-12-26 | 66.27 | ▼-0.13 | ▼-0.2% |
| 24-12-24 | 66.40 | ▲0.50 | ▲0.76% |
| 24-12-23 | 65.90 | ▲0.04 | ▲0.06% |
| 24-12-20 | 65.86 | ▲0.05 | ▲0.08% |
| 24-12-19 | 65.81 | ▼-1.45 | ▼-2.16% |
| 24-12-18 | 67.26 | ▼-3.18 | ▼-4.51% |
| 24-12-17 | 70.44 | ▼-0.84 | ▼-1.18% |
| 24-12-16 | 71.28 | ▼-0.14 | ▼-0.2% |
| 24-12-13 | 71.42 | ▼-2.11 | ▼-2.87% |
| 24-12-12 | 73.53 | ▼-0.78 | ▼-1.05% |
| 24-12-11 | 74.31 | ▼-2.89 | ▼-3.74% |
| 24-12-10 | 77.20 | ▼-2.27 | ▼-2.86% |
| 24-12-09 | 79.47 | ▲0.94 | ▲1.2% |
| 24-12-06 | 78.53 | ▲0.16 | ▲0.2% |
| 24-12-05 | 78.37 | ▼-1.32 | ▼-1.66% |
| 24-12-04 | 79.69 | ▼-3.05 | ▼-3.69% |
| 24-12-03 | 82.74 | ▼-0.39 | ▼-0.47% |
| 24-12-02 | 83.13 | ▲0.39 | ▲0.47% |
| 24-11-29 | 82.74 | ▼-0.12 | ▼-0.14% |
| 24-11-27 | 82.86 | ▲0.18 | ▲0.22% |
| 24-11-26 | 82.68 | ▼-2.35 | ▼-2.76% |
| 24-11-25 | 85.03 | ▲5.63 | ▲7.09% |
| 24-11-22 | 79.40 | ▲1.61 | ▲2.07% |
| 24-11-21 | 77.79 | ▼-0.18 | ▼-0.23% |
| 24-11-20 | 77.97 | ▲0.15 | ▲0.19% |
| 24-11-19 | 77.82 | ▲0.54 | ▲0.7% |
| 24-11-18 | 77.28 | ▼-1.25 | ▼-1.59% |
| 24-11-15 | 78.53 | -0.00 | -0% |
| 24-11-14 | 78.53 | ▲0.12 | ▲0.15% |
| 24-11-13 | 78.41 | ▼-0.76 | ▼-0.96% |
| 24-11-12 | 79.17 | ▼-3.62 | ▼-4.37% |
| 24-11-11 | 82.79 | ▲0.59 | ▲0.72% |
| 24-11-08 | 82.20 | ▲1.80 | ▲2.24% |
| 24-11-07 | 80.40 | ▲0.49 | ▲0.61% |
| 24-11-06 | 79.91 | ▼-2.11 | ▼-2.57% |
| 24-11-05 | 82.02 | ▲2.32 | ▲2.91% |
| 24-11-04 | 79.70 | ▲1.74 | ▲2.23% |
| 24-11-01 | 77.96 | ▼-0.54 | ▼-0.69% |
| 24-10-31 | 78.50 | ▲0.13 | ▲0.17% |
| 24-10-30 | 78.37 | ▼-0.08 | ▼-0.1% |
| 24-10-29 | 78.45 | ▼-1.56 | ▼-1.95% |
| 24-10-28 | 80.01 | ▲1.96 | ▲2.51% |
| 24-10-25 | 78.05 | ▼-0.61 | ▼-0.78% |
| 24-10-24 | 78.66 | ▲1.29 | ▲1.67% |
| 24-10-23 | 77.37 | ▼-1.06 | ▼-1.35% |
| 24-10-22 | 78.43 | ▼-2.67 | ▼-3.29% |
| 24-10-21 | 81.10 | ▼-4.16 | ▼-4.88% |
| 24-10-18 | 85.26 | ▲1.53 | ▲1.83% |
| 24-10-17 | 83.73 | ▼-0.58 | ▼-0.69% |
| 24-10-16 | 84.31 | ▲1.87 | ▲2.27% |
| 24-10-15 | 82.44 | ▲1.23 | ▲1.51% |
| 24-10-14 | 81.21 | ▲1.49 | ▲1.87% |
| 24-10-11 | 79.72 | ▼-0.09 | ▼-0.11% |
| 24-10-10 | 79.81 | ▼-0.94 | ▼-1.16% |
| 24-10-09 | 80.75 | ▼-0.35 | ▼-0.43% |
| 24-10-08 | 81.10 | ▲1.13 | ▲1.41% |
| 24-10-07 | 79.97 | ▼-1.80 | ▼-2.2% |
| 24-10-04 | 81.77 | ▼-1.83 | ▼-2.19% |
| 24-10-03 | 83.60 | ▼-0.28 | ▼-0.33% |
| 24-10-02 | 83.88 | ▼-1.36 | ▼-1.6% |
| 24-10-01 | 85.24 | ▼-0.45 | ▼-0.53% |
| 24-09-30 | 85.69 | ▼-0.25 | ▼-0.29% |
| 24-09-27 | 85.94 | ▲1.67 | ▲1.98% |
| 24-09-26 | 84.27 | ▲1.52 | ▲1.84% |
| 24-09-25 | 82.75 | ▼-4.68 | ▼-5.35% |
| 24-09-24 | 87.43 | ▼-0.77 | ▼-0.87% |
| 24-09-23 | 88.20 | ▲0.97 | ▲1.11% |
| 24-09-20 | 87.23 | ▼-2.40 | ▼-2.68% |
| 24-09-19 | 89.63 | ▲3.01 | ▲3.47% |
| 24-09-18 | 86.62 | ▼-0.13 | ▼-0.15% |
| 24-09-17 | 86.75 | ▲0.34 | ▲0.39% |
| 24-09-16 | 86.41 | ▲0.37 | ▲0.43% |
| 24-09-13 | 86.04 | ▲3.90 | ▲4.75% |
| 24-09-12 | 82.14 | ▲2.43 | ▲3.05% |
| 24-09-11 | 79.71 | ▼-0.79 | ▼-0.98% |
| 24-09-10 | 80.50 | ▲0.46 | ▲0.57% |
| 24-09-09 | 80.04 | ▲0.69 | ▲0.87% |
| 24-09-06 | 79.35 | ▲0.49 | ▲0.62% |
| 24-09-05 | 78.86 | ▼-1.16 | ▼-1.45% |
| 24-09-04 | 80.02 | ▼-0.92 | ▼-1.14% |
| 24-09-03 | 80.94 | ▼-2.77 | ▼-3.31% |
| 24-08-30 | 83.71 | ▲0.29 | ▲0.35% |
| 24-08-29 | 83.42 | ▲0.26 | ▲0.31% |
| 24-08-28 | 83.16 | ▼-0.66 | ▼-0.79% |
| 24-08-27 | 83.82 | ▼-1.05 | ▼-1.24% |
| 24-08-26 | 84.87 | ▼-0.96 | ▼-1.12% |
| 24-08-23 | 85.83 | ▲4.05 | ▲4.95% |
| 24-08-22 | 81.78 | ▼-0.46 | ▼-0.56% |
| 24-08-21 | 82.24 | ▲1.96 | ▲2.44% |
| 24-08-20 | 80.28 | ▼-1.03 | ▼-1.27% |
| 24-08-19 | 81.31 | ▲2.04 | ▲2.57% |
| 24-08-16 | 79.27 | ▼-0.65 | ▼-0.81% |
| 24-08-15 | 79.92 | ▲0.83 | ▲1.05% |
| 24-08-14 | 79.09 | ▼-1.31 | ▼-1.63% |
| 24-08-13 | 80.40 | ▲1.13 | ▲1.43% |
| 24-08-12 | 79.27 | ▼-0.90 | ▼-1.12% |
| 24-08-09 | 80.17 | ▲0.46 | ▲0.58% |
| 24-08-08 | 79.71 | ▲2.39 | ▲3.09% |
| 24-08-07 | 77.32 | ▼-2.94 | ▼-3.66% |
| 24-08-06 | 80.26 | ▲2.16 | ▲2.77% |
| 24-08-05 | 78.10 | ▼-2.99 | ▼-3.69% |
| 24-08-02 | 81.09 | ▼-1.85 | ▼-2.23% |
| 24-08-01 | 82.94 | ▼-3.14 | ▼-3.65% |
| 24-07-31 | 86.08 | ▲0.32 | ▲0.37% |
| 24-07-30 | 85.76 | ▲0.73 | ▲0.86% |
| 24-07-29 | 85.03 | ▲1.27 | ▲1.52% |
| 24-07-26 | 83.76 | ▲2.30 | ▲2.82% |
| 24-07-25 | 81.46 | ▲1.70 | ▲2.13% |
| 24-07-24 | 79.76 | ▼-1.90 | ▼-2.33% |
| 24-07-23 | 81.66 | ▲1.10 | ▲1.37% |
| 24-07-22 | 80.56 | ▲0.56 | ▲0.7% |
| 24-07-19 | 80.00 | ▲0.10 | ▲0.13% |
| 24-07-18 | 79.90 | ▼-0.82 | ▼-1.02% |
| 24-07-17 | 80.72 | ▼-1.41 | ▼-1.72% |
| 24-07-16 | 82.13 | ▲5.52 | ▲7.21% |
| 24-07-15 | 76.61 | ▲0.48 | ▲0.63% |
| 24-07-12 | 76.13 | ▲2.34 | ▲3.17% |
| 24-07-11 | 73.79 | ▲6.90 | ▲10.32% |
| 24-07-10 | 66.89 | ▲1.54 | ▲2.36% |
| 24-07-09 | 65.35 | ▼-1.21 | ▼-1.82% |
| 24-07-08 | 66.56 | ▲0.67 | ▲1.02% |
| 24-07-05 | 65.89 | ▼-0.71 | ▼-1.07% |
| 24-07-03 | 66.60 | ▲0.19 | ▲0.29% |
| 24-07-02 | 66.41 | ▼-1.03 | ▼-1.53% |
| 24-07-01 | 67.44 | ▼-2.74 | ▼-3.9% |
| 24-06-28 | 70.18 | ▲0.67 | ▲0.96% |
| 24-06-27 | 69.51 | ▲0.69 | ▲1% |
| 24-06-26 | 68.82 | ▼-0.51 | ▼-0.74% |
| 24-06-25 | 69.33 | ▼-2.40 | ▼-3.35% |
| 24-06-24 | 71.73 | ▲1.19 | ▲1.69% |
| 24-06-21 | 70.54 | ▲0.56 | ▲0.8% |
| 24-06-20 | 69.98 | ▲1.94 | ▲2.85% |
| 24-06-18 | 68.04 | ▼-1.48 | ▼-2.13% |
| 24-06-17 | 69.52 | ▲1.12 | ▲1.64% |
| 24-06-14 | 68.40 | ▼-1.07 | ▼-1.54% |
| 24-06-13 | 69.47 | ▲0.16 | ▲0.23% |
| 24-06-12 | 69.31 | ▲1.77 | ▲2.62% |
| 24-06-11 | 67.54 | ▼-1.78 | ▼-2.57% |
| 24-06-10 | 69.32 | ▲1.17 | ▲1.72% |
| 24-06-07 | 68.15 | ▼-1.75 | ▼-2.5% |
| 24-06-06 | 69.90 | ▼-0.23 | ▼-0.33% |
| 24-06-05 | 70.13 | ▲1.29 | ▲1.87% |
| 24-06-04 | 68.84 | ▼-2.12 | ▼-2.99% |
| 24-06-03 | 70.96 | ▲0.36 | ▲0.51% |
| 24-05-31 | 70.60 | ▲0.68 | ▲0.97% |
| 24-05-30 | 69.92 | ▲1.98 | ▲2.91% |
| 24-05-29 | 67.94 | ▼-1.30 | ▼-1.88% |
| 24-05-28 | 69.24 | ▼-1.26 | ▼-1.79% |
| 24-05-24 | 70.50 | ▲1.31 | ▲1.89% |
| 24-05-23 | 69.19 | ▼-0.58 | ▼-0.83% |
| 24-05-22 | 69.77 | ▼-1.53 | ▼-2.15% |
| 24-05-21 | 71.30 | ▼-1.95 | ▼-2.66% |
| 24-05-20 | 73.25 | ▲0.20 | ▲0.27% |
| 24-05-17 | 73.05 | ▲0.28 | ▲0.38% |
| 24-05-16 | 72.77 | ▼-1.57 | ▼-2.11% |
| 24-05-15 | 74.34 | ▲3.79 | ▲5.37% |
| 24-05-14 | 70.55 | ▲0.45 | ▲0.64% |
| 24-05-13 | 70.10 | ▼-0.04 | ▼-0.06% |
| 24-05-10 | 70.14 | ▼-0.14 | ▼-0.2% |
| 24-05-09 | 70.28 | ▲0.91 | ▲1.31% |
| 24-05-08 | 69.37 | ▼-0.39 | ▼-0.56% |
| 24-05-07 | 69.76 | ▼-0.27 | ▼-0.39% |
| 24-05-06 | 70.03 | ▲1.25 | ▲1.82% |
| 24-05-03 | 68.78 | ▲2.67 | ▲4.04% |
| 24-05-02 | 66.11 | ▲0.47 | ▲0.72% |
| 24-05-01 | 65.64 | ▲0.88 | ▲1.36% |
| 24-04-30 | 64.76 | ▼-1.36 | ▼-2.06% |
| 24-04-29 | 66.12 | ▲0.52 | ▲0.79% |
| 24-04-26 | 65.60 | ▲1.33 | ▲2.07% |
| 24-04-25 | 64.27 | ▼-0.52 | ▼-0.8% |
| 24-04-24 | 64.79 | ▼-0.82 | ▼-1.25% |
| 24-04-23 | 65.61 | ▲2.92 | ▲4.66% |
| 24-04-22 | 62.69 | ▲1.66 | ▲2.72% |
| 24-04-19 | 61.03 | ▲0.62 | ▲1.03% |
| 24-04-18 | 60.41 | ▼-0.51 | ▼-0.84% |
| 24-04-17 | 60.92 | ▼-0.91 | ▼-1.47% |
| 24-04-16 | 61.83 | ▼-1.31 | ▼-2.07% |
| 24-04-15 | 63.14 | ▼-0.96 | ▼-1.5% |
| 24-04-12 | 64.10 | ▼-0.71 | ▼-1.1% |
| 24-04-11 | 64.81 | ▲1.06 | ▲1.66% |