[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Korn Ferry International : ( KFY:US )
64.28USD ▲ 0.32 (0.5%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 64.28 | ▲0.32 | ▲0.5% |
| 25-04-11 | 63.96 | ▲1.03 | ▲1.64% |
| 25-04-10 | 62.93 | ▼-1.19 | ▼-1.86% |
| 25-04-09 | 64.12 | ▲3.83 | ▲6.35% |
| 25-04-08 | 60.29 | ▼-0.52 | ▼-0.86% |
| 25-04-07 | 60.81 | ▼-1.49 | ▼-2.39% |
| 25-04-04 | 62.30 | ▼-1.99 | ▼-3.1% |
| 25-04-03 | 64.29 | ▼-4.58 | ▼-6.65% |
| 25-04-02 | 68.87 | ▲0.45 | ▲0.66% |
| 25-04-01 | 68.42 | ▲0.59 | ▲0.87% |
| 25-03-31 | 67.83 | ▼-0.25 | ▼-0.37% |
| 25-03-28 | 68.08 | ▼-0.62 | ▼-0.9% |
| 25-03-27 | 68.70 | ▲0.26 | ▲0.38% |
| 25-03-26 | 68.44 | ▲0.38 | ▲0.56% |
| 25-03-25 | 68.06 | ▼-0.20 | ▼-0.29% |
| 25-03-24 | 68.26 | ▲1.66 | ▲2.49% |
| 25-03-21 | 66.60 | ▼-0.28 | ▼-0.42% |
| 25-03-20 | 66.88 | ▼-0.96 | ▼-1.42% |
| 25-03-19 | 67.84 | ▲0.44 | ▲0.65% |
| 25-03-18 | 67.40 | ▼-0.06 | ▼-0.09% |
| 25-03-17 | 67.46 | ▲0.11 | ▲0.16% |
| 25-03-14 | 67.35 | ▲0.89 | ▲1.34% |
| 25-03-13 | 66.46 | ▼-0.01 | ▼-0.02% |
| 25-03-12 | 66.47 | ▼-0.80 | ▼-1.19% |
| 25-03-11 | 67.27 | ▲4.75 | ▲7.6% |
| 25-03-10 | 62.52 | ▼-3.26 | ▼-4.96% |
| 25-03-07 | 65.78 | ▲0.56 | ▲0.86% |
| 25-03-06 | 65.22 | ▲0.42 | ▲0.65% |
| 25-03-05 | 64.80 | ▲0.79 | ▲1.23% |
| 25-03-04 | 64.01 | ▲0.23 | ▲0.36% |
| 25-03-03 | 63.78 | ▼-1.87 | ▼-2.85% |
| 25-02-28 | 65.65 | ▲1.25 | ▲1.94% |
| 25-02-27 | 64.40 | ▼-0.54 | ▼-0.83% |
| 25-02-26 | 64.94 | ▼-0.08 | ▼-0.12% |
| 25-02-25 | 65.02 | ▼-0.01 | ▼-0.02% |
| 25-02-24 | 65.03 | ▼-0.80 | ▼-1.22% |
| 25-02-21 | 65.83 | -0.00 | -0% |
| 25-02-20 | 65.83 | ▼-0.86 | ▼-1.29% |
| 25-02-19 | 66.69 | ▲0.34 | ▲0.51% |
| 25-02-18 | 66.35 | ▼-0.52 | ▼-0.78% |
| 25-02-14 | 66.87 | ▲0.26 | ▲0.39% |
| 25-02-13 | 66.61 | ▲0.22 | ▲0.33% |
| 25-02-12 | 66.39 | ▼-1.79 | ▼-2.63% |
| 25-02-11 | 68.18 | ▲0.49 | ▲0.72% |
| 25-02-10 | 67.69 | ▲0.73 | ▲1.09% |
| 25-02-07 | 66.96 | ▼-1.26 | ▼-1.85% |
| 25-02-06 | 68.22 | ▼-1.32 | ▼-1.9% |
| 25-02-05 | 69.54 | ▼-0.26 | ▼-0.37% |
| 25-02-04 | 69.80 | ▼-0.26 | ▼-0.37% |
| 25-02-03 | 70.06 | ▼-0.67 | ▼-0.95% |
| 25-01-31 | 70.73 | ▼-0.87 | ▼-1.22% |
| 25-01-30 | 71.60 | ▲0.76 | ▲1.07% |
| 25-01-29 | 70.84 | ▼-0.55 | ▼-0.77% |
| 25-01-28 | 71.39 | ▲0.19 | ▲0.27% |
| 25-01-27 | 71.20 | ▲0.50 | ▲0.71% |
| 25-01-24 | 70.70 | ▲0.52 | ▲0.74% |
| 25-01-23 | 70.18 | ▼-0.33 | ▼-0.47% |
| 25-01-22 | 70.51 | ▼-0.70 | ▼-0.98% |
| 25-01-21 | 71.21 | ▲0.47 | ▲0.66% |
| 25-01-17 | 70.74 | ▲0.98 | ▲1.4% |
| 25-01-16 | 69.76 | ▲0.28 | ▲0.4% |
| 25-01-15 | 69.48 | ▲1.34 | ▲1.97% |
| 25-01-14 | 68.14 | ▲0.98 | ▲1.46% |
| 25-01-13 | 67.16 | ▲1.74 | ▲2.66% |
| 25-01-10 | 65.42 | ▼-0.66 | ▼-1% |
| 25-01-08 | 66.08 | ▼-0.20 | ▼-0.3% |
| 25-01-07 | 66.28 | ▼-0.76 | ▼-1.13% |
| 25-01-06 | 67.04 | ▼-0.99 | ▼-1.46% |
| 25-01-03 | 68.03 | ▲1.22 | ▲1.83% |
| 25-01-02 | 66.81 | ▼-0.64 | ▼-0.95% |
| 24-12-31 | 67.45 | ▲0.44 | ▲0.66% |
| 24-12-30 | 67.01 | ▼-0.38 | ▼-0.56% |
| 24-12-27 | 67.39 | ▼-0.87 | ▼-1.27% |
| 24-12-26 | 68.26 | ▲0.66 | ▲0.98% |
| 24-12-24 | 67.60 | ▲0.64 | ▲0.96% |
| 24-12-23 | 66.96 | ▲0.40 | ▲0.6% |
| 24-12-20 | 66.56 | ▼-0.04 | ▼-0.06% |
| 24-12-19 | 66.60 | ▼-0.36 | ▼-0.54% |
| 24-12-18 | 66.96 | ▼-2.38 | ▼-3.43% |
| 24-12-17 | 69.34 | ▼-0.86 | ▼-1.23% |
| 24-12-16 | 70.20 | ▲0.09 | ▲0.13% |
| 24-12-13 | 70.11 | ▼-0.22 | ▼-0.31% |
| 24-12-12 | 70.33 | ▼-0.86 | ▼-1.21% |
| 24-12-11 | 71.19 | ▼-0.74 | ▼-1.03% |
| 24-12-10 | 71.93 | ▼-0.59 | ▼-0.81% |
| 24-12-09 | 72.52 | ▲0.96 | ▲1.34% |
| 24-12-06 | 71.56 | ▼-0.52 | ▼-0.72% |
| 24-12-05 | 72.08 | ▼-6.57 | ▼-8.35% |
| 24-12-04 | 78.65 | ▲0.69 | ▲0.89% |
| 24-12-03 | 77.96 | ▼-0.64 | ▼-0.81% |
| 24-12-02 | 78.60 | ▲0.26 | ▲0.33% |
| 24-11-29 | 78.34 | ▲0.15 | ▲0.19% |
| 24-11-27 | 78.19 | ▼-1.21 | ▼-1.52% |
| 24-11-26 | 79.40 | ▲0.06 | ▲0.08% |
| 24-11-25 | 79.34 | ▲1.89 | ▲2.44% |
| 24-11-22 | 77.45 | ▲0.47 | ▲0.61% |
| 24-11-21 | 76.98 | ▲1.31 | ▲1.73% |
| 24-11-20 | 75.67 | ▲0.10 | ▲0.13% |
| 24-11-19 | 75.57 | ▲0.24 | ▲0.32% |
| 24-11-18 | 75.33 | ▲0.10 | ▲0.13% |
| 24-11-15 | 75.23 | ▼-1.26 | ▼-1.65% |
| 24-11-14 | 76.49 | ▼-1.70 | ▼-2.17% |
| 24-11-13 | 78.19 | ▼-0.47 | ▼-0.6% |
| 24-11-12 | 78.66 | ▼-0.60 | ▼-0.76% |
| 24-11-11 | 79.26 | ▲0.83 | ▲1.06% |
| 24-11-08 | 78.43 | ▲0.50 | ▲0.64% |
| 24-11-07 | 77.93 | ▼-1.43 | ▼-1.8% |
| 24-11-06 | 79.36 | ▲5.46 | ▲7.39% |
| 24-11-05 | 73.90 | ▲2.16 | ▲3.01% |
| 24-11-04 | 71.74 | ▲1.09 | ▲1.54% |
| 24-11-01 | 70.65 | -0.00 | -0% |
| 24-10-31 | 70.65 | ▼-0.24 | ▼-0.34% |
| 24-10-30 | 70.89 | ▲0.21 | ▲0.3% |
| 24-10-29 | 70.68 | ▲0.50 | ▲0.71% |
| 24-10-28 | 70.18 | ▲1.24 | ▲1.8% |
| 24-10-25 | 68.94 | ▼-0.30 | ▼-0.43% |
| 24-10-24 | 69.24 | ▼-0.41 | ▼-0.59% |
| 24-10-23 | 69.65 | ▼-0.24 | ▼-0.34% |
| 24-10-22 | 69.89 | ▲0.18 | ▲0.26% |
| 24-10-21 | 69.71 | ▼-0.94 | ▼-1.33% |
| 24-10-18 | 70.65 | ▼-0.49 | ▼-0.69% |
| 24-10-17 | 71.14 | ▼-2.24 | ▼-3.05% |
| 24-10-16 | 73.38 | ▲0.76 | ▲1.05% |
| 24-10-15 | 72.62 | ▲0.03 | ▲0.04% |
| 24-10-14 | 72.59 | ▲0.77 | ▲1.07% |
| 24-10-11 | 71.82 | ▲1.21 | ▲1.71% |
| 24-10-10 | 70.61 | ▼-0.65 | ▼-0.91% |
| 24-10-09 | 71.26 | ▼-0.63 | ▼-0.88% |
| 24-10-08 | 71.89 | ▼-0.62 | ▼-0.86% |
| 24-10-07 | 72.51 | ▼-0.39 | ▼-0.53% |
| 24-10-04 | 72.90 | ▲0.83 | ▲1.15% |
| 24-10-03 | 72.07 | ▼-1.26 | ▼-1.72% |
| 24-10-02 | 73.33 | ▼-0.54 | ▼-0.73% |
| 24-10-01 | 73.87 | ▼-1.37 | ▼-1.82% |
| 24-09-30 | 75.24 | ▲1.84 | ▲2.51% |
| 24-09-27 | 73.40 | ▲0.40 | ▲0.55% |
| 24-09-26 | 73.00 | ▲0.55 | ▲0.76% |
| 24-09-25 | 72.45 | ▼-1.26 | ▼-1.71% |
| 24-09-24 | 73.71 | ▼-0.12 | ▼-0.16% |
| 24-09-23 | 73.83 | ▼-0.98 | ▼-1.31% |
| 24-09-20 | 74.81 | ▼-0.80 | ▼-1.06% |
| 24-09-19 | 75.61 | ▲2.42 | ▲3.31% |
| 24-09-18 | 73.19 | ▲0.13 | ▲0.18% |
| 24-09-17 | 73.06 | ▲1.07 | ▲1.49% |
| 24-09-16 | 71.99 | ▲0.07 | ▲0.1% |
| 24-09-13 | 71.92 | ▲2.65 | ▲3.83% |
| 24-09-12 | 69.27 | ▼-0.20 | ▼-0.29% |
| 24-09-11 | 69.47 | ▼-0.68 | ▼-0.97% |
| 24-09-10 | 70.15 | ▲1.16 | ▲1.68% |
| 24-09-09 | 68.99 | ▲2.37 | ▲3.56% |
| 24-09-06 | 66.62 | ▼-1.34 | ▼-1.97% |
| 24-09-05 | 67.96 | ▼-3.33 | ▼-4.67% |
| 24-09-04 | 71.29 | ▲0.06 | ▲0.08% |
| 24-09-03 | 71.23 | ▼-1.82 | ▼-2.49% |
| 24-08-30 | 73.05 | ▲0.45 | ▲0.62% |
| 24-08-29 | 72.60 | ▲0.94 | ▲1.31% |
| 24-08-28 | 71.66 | ▼-0.21 | ▼-0.29% |
| 24-08-27 | 71.87 | ▼-0.43 | ▼-0.59% |
| 24-08-26 | 72.30 | ▲0.15 | ▲0.21% |
| 24-08-23 | 72.15 | ▲2.10 | ▲3% |
| 24-08-22 | 70.05 | ▼-0.69 | ▼-0.98% |
| 24-08-21 | 70.74 | ▲1.60 | ▲2.31% |
| 24-08-20 | 69.14 | ▼-0.56 | ▼-0.8% |
| 24-08-19 | 69.70 | ▲0.54 | ▲0.78% |
| 24-08-16 | 69.16 | ▲0.76 | ▲1.11% |
| 24-08-15 | 68.40 | ▲0.57 | ▲0.84% |
| 24-08-14 | 67.83 | ▼-0.50 | ▼-0.73% |
| 24-08-13 | 68.33 | ▲0.86 | ▲1.27% |
| 24-08-12 | 67.47 | ▼-0.26 | ▼-0.38% |
| 24-08-09 | 67.73 | ▼-0.44 | ▼-0.65% |
| 24-08-08 | 68.17 | ▲1.92 | ▲2.9% |
| 24-08-07 | 66.25 | ▼-1.93 | ▼-2.83% |
| 24-08-06 | 68.18 | ▲1.17 | ▲1.75% |
| 24-08-05 | 67.01 | ▼-3.07 | ▼-4.38% |
| 24-08-02 | 70.08 | ▼-1.74 | ▼-2.42% |
| 24-08-01 | 71.82 | ▼-1.90 | ▼-2.58% |
| 24-07-31 | 73.72 | ▲0.43 | ▲0.59% |
| 24-07-30 | 73.29 | ▲1.98 | ▲2.78% |
| 24-07-29 | 71.31 | ▼-0.22 | ▼-0.31% |
| 24-07-26 | 71.53 | ▲0.86 | ▲1.22% |
| 24-07-25 | 70.67 | ▲0.02 | ▲0.03% |
| 24-07-24 | 70.65 | ▼-0.58 | ▼-0.81% |
| 24-07-23 | 71.23 | ▼-0.13 | ▼-0.18% |
| 24-07-22 | 71.36 | ▲1.25 | ▲1.78% |
| 24-07-19 | 70.11 | ▼-0.46 | ▼-0.65% |
| 24-07-18 | 70.57 | ▼-1.08 | ▼-1.51% |
| 24-07-17 | 71.65 | ▲0.65 | ▲0.92% |
| 24-07-16 | 71.00 | ▲2.74 | ▲4.01% |
| 24-07-15 | 68.26 | ▲0.70 | ▲1.04% |
| 24-07-12 | 67.56 | ▲1.58 | ▲2.39% |
| 24-07-11 | 65.98 | ▲1.81 | ▲2.82% |
| 24-07-10 | 64.17 | ▼-0.48 | ▼-0.74% |
| 24-07-09 | 64.65 | ▼-1.78 | ▼-2.68% |
| 24-07-08 | 66.43 | ▲0.47 | ▲0.71% |
| 24-07-05 | 65.96 | ▼-1.41 | ▼-2.09% |
| 24-07-03 | 67.37 | ▼-0.43 | ▼-0.63% |
| 24-07-02 | 67.80 | ▲1.24 | ▲1.86% |
| 24-07-01 | 66.56 | ▼-0.58 | ▼-0.86% |
| 24-06-28 | 67.14 | ▲1.14 | ▲1.73% |
| 24-06-27 | 66.00 | ▼-0.31 | ▼-0.47% |
| 24-06-26 | 66.31 | ▼-1.01 | ▼-1.5% |
| 24-06-25 | 67.32 | ▼-0.11 | ▼-0.16% |
| 24-06-24 | 67.43 | ▼-0.84 | ▼-1.23% |
| 24-06-21 | 68.27 | ▲0.23 | ▲0.34% |
| 24-06-20 | 68.04 | ▲1.50 | ▲2.25% |
| 24-06-18 | 66.54 | ▲0.42 | ▲0.64% |
| 24-06-17 | 66.12 | ▼-0.61 | ▼-0.91% |
| 24-06-14 | 66.73 | ▼-3.54 | ▼-5.04% |
| 24-06-13 | 70.27 | ▲6.86 | ▲10.82% |
| 24-06-12 | 63.41 | ▲0.49 | ▲0.78% |
| 24-06-11 | 62.92 | ▲0.41 | ▲0.66% |
| 24-06-10 | 62.51 | ▼-0.76 | ▼-1.2% |
| 24-06-07 | 63.27 | ▼-1.59 | ▼-2.45% |
| 24-06-06 | 64.86 | ▲0.21 | ▲0.32% |
| 24-06-05 | 64.65 | ▼-0.72 | ▼-1.1% |
| 24-06-04 | 65.37 | ▼-0.25 | ▼-0.38% |
| 24-06-03 | 65.62 | ▼-0.32 | ▼-0.49% |
| 24-05-31 | 65.94 | ▲0.35 | ▲0.53% |
| 24-05-30 | 65.59 | ▲0.17 | ▲0.26% |
| 24-05-29 | 65.42 | ▼-1.17 | ▼-1.76% |
| 24-05-28 | 66.59 | ▲0.06 | ▲0.09% |
| 24-05-24 | 66.53 | ▲0.76 | ▲1.16% |
| 24-05-23 | 65.77 | ▲0.19 | ▲0.29% |
| 24-05-22 | 65.58 | ▲0.13 | ▲0.2% |
| 24-05-21 | 65.45 | ▼-0.24 | ▼-0.37% |
| 24-05-20 | 65.69 | ▼-0.74 | ▼-1.11% |
| 24-05-17 | 66.43 | ▲0.18 | ▲0.27% |
| 24-05-16 | 66.25 | ▲0.24 | ▲0.36% |
| 24-05-15 | 66.01 | ▲1.21 | ▲1.87% |
| 24-05-14 | 64.80 | ▲0.17 | ▲0.26% |
| 24-05-13 | 64.63 | ▲0.11 | ▲0.17% |
| 24-05-10 | 64.52 | ▲0.10 | ▲0.16% |
| 24-05-09 | 64.42 | ▲0.34 | ▲0.53% |
| 24-05-08 | 64.08 | ▲1.13 | ▲1.8% |
| 24-05-07 | 62.95 | ▼-0.79 | ▼-1.24% |
| 24-05-06 | 63.74 | ▲1.47 | ▲2.36% |
| 24-05-03 | 62.27 | ▲0.40 | ▲0.65% |
| 24-05-02 | 61.87 | ▲0.69 | ▲1.13% |
| 24-05-01 | 61.18 | ▲0.46 | ▲0.76% |
| 24-04-30 | 60.72 | ▼-0.77 | ▼-1.25% |
| 24-04-29 | 61.49 | ▲0.48 | ▲0.79% |
| 24-04-26 | 61.01 | ▲0.37 | ▲0.61% |
| 24-04-25 | 60.64 | ▼-2.01 | ▼-3.21% |
| 24-04-24 | 62.65 | ▼-0.54 | ▼-0.85% |
| 24-04-23 | 63.19 | ▲0.24 | ▲0.38% |
| 24-04-22 | 62.95 | ▲1.66 | ▲2.71% |
| 24-04-19 | 61.29 | ▲1.32 | ▲2.2% |
| 24-04-18 | 59.97 | ▼-0.03 | ▼-0.05% |
| 24-04-17 | 60.00 | ▼-0.47 | ▼-0.78% |
| 24-04-16 | 60.47 | ▼-0.37 | ▼-0.61% |