[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Kimco Realty : ( KIM:US )
20.18USD ▼ -0.13 (-0.64%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 20.18 | ▼-0.13 | ▼-0.64% |
| 25-04-15 | 20.31 | -0.00 | -0% |
| 25-04-14 | 20.31 | ▲0.20 | ▲0.99% |
| 25-04-11 | 20.11 | ▲0.32 | ▲1.62% |
| 25-04-10 | 19.78 | ▼-0.36 | ▼-1.79% |
| 25-04-09 | 20.14 | ▲1.45 | ▲7.76% |
| 25-04-08 | 18.69 | ▼-0.65 | ▼-3.36% |
| 25-04-04 | 19.34 | ▼-0.76 | ▼-3.78% |
| 25-04-03 | 20.10 | ▼-1.37 | ▼-6.38% |
| 25-04-02 | 21.47 | ▲0.33 | ▲1.56% |
| 25-04-01 | 21.14 | ▼-0.11 | ▼-0.52% |
| 25-03-31 | 21.25 | ▲0.31 | ▲1.48% |
| 25-03-28 | 20.95 | ▼-0.07 | ▼-0.33% |
| 25-03-27 | 21.01 | ▼-0.18 | ▼-0.85% |
| 25-03-26 | 21.20 | -0.00 | -0% |
| 25-03-25 | 21.19 | ▼-0.15 | ▼-0.7% |
| 25-03-24 | 21.34 | ▲0.57 | ▲2.75% |
| 25-03-21 | 20.77 | ▼-0.17 | ▼-0.81% |
| 25-03-20 | 20.94 | ▼-0.01 | ▼-0.05% |
| 25-03-19 | 20.94 | -0.00 | -0% |
| 25-03-18 | 20.95 | ▲0.21 | ▲1.01% |
| 25-03-17 | 20.74 | ▲0.17 | ▲0.83% |
| 25-03-14 | 20.57 | ▲0.51 | ▲2.54% |
| 25-03-13 | 20.06 | ▼-0.81 | ▼-3.88% |
| 25-03-12 | 20.87 | ▲0.22 | ▲1.07% |
| 25-03-11 | 20.65 | ▼-0.64 | ▼-3.01% |
| 25-03-10 | 21.29 | ▼-0.12 | ▼-0.56% |
| 25-03-07 | 21.41 | ▼-0.04 | ▼-0.19% |
| 25-03-06 | 21.45 | ▼-0.28 | ▼-1.29% |
| 25-03-05 | 21.73 | ▲0.21 | ▲0.98% |
| 25-03-04 | 21.52 | ▼-0.52 | ▼-2.36% |
| 25-03-03 | 22.04 | ▼-0.06 | ▼-0.27% |
| 25-02-28 | 22.10 | ▲0.48 | ▲2.22% |
| 25-02-27 | 21.62 | ▼-0.06 | ▼-0.28% |
| 25-02-26 | 21.68 | ▼-0.18 | ▼-0.82% |
| 25-02-25 | 21.86 | ▲0.34 | ▲1.58% |
| 25-02-21 | 21.52 | ▼-0.09 | ▼-0.42% |
| 25-02-20 | 21.62 | ▲0.07 | ▲0.32% |
| 25-02-19 | 21.55 | ▼-0.02 | ▼-0.09% |
| 25-02-18 | 21.57 | ▼-0.27 | ▼-1.24% |
| 25-02-14 | 21.85 | ▼-0.57 | ▼-2.54% |
| 25-02-13 | 22.42 | ▲0.09 | ▲0.4% |
| 25-02-12 | 22.32 | ▼-0.03 | ▼-0.13% |
| 25-02-11 | 22.35 | ▲0.21 | ▲0.95% |
| 25-02-10 | 22.15 | ▼-0.21 | ▼-0.94% |
| 25-02-07 | 22.35 | ▼-0.06 | ▼-0.27% |
| 25-02-06 | 22.42 | ▲0.02 | ▲0.09% |
| 25-02-05 | 22.40 | ▲0.26 | ▲1.17% |
| 25-02-04 | 22.14 | ▼-0.07 | ▼-0.32% |
| 25-02-03 | 22.21 | ▼-0.26 | ▼-1.16% |
| 25-01-31 | 22.46 | ▼-0.16 | ▼-0.71% |
| 25-01-30 | 22.63 | ▲0.15 | ▲0.67% |
| 25-01-29 | 22.47 | ▼-0.44 | ▼-1.92% |
| 25-01-28 | 22.91 | ▼-0.52 | ▼-2.22% |
| 25-01-27 | 23.43 | ▲0.50 | ▲2.18% |
| 25-01-24 | 22.93 | ▲0.23 | ▲1.01% |
| 25-01-23 | 22.70 | ▲0.44 | ▲1.98% |
| 25-01-22 | 22.26 | ▼-0.25 | ▼-1.11% |
| 25-01-21 | 22.50 | ▲0.16 | ▲0.72% |
| 25-01-17 | 22.35 | ▲0.07 | ▲0.31% |
| 25-01-16 | 22.28 | ▲0.24 | ▲1.09% |
| 25-01-15 | 22.04 | -0.00 | -0% |
| 25-01-14 | 22.04 | ▼-0.03 | ▼-0.14% |
| 25-01-13 | 22.07 | ▲0.39 | ▲1.8% |
| 25-01-10 | 21.68 | ▼-0.38 | ▼-1.72% |
| 25-01-08 | 22.05 | ▲0.07 | ▲0.32% |
| 25-01-07 | 21.99 | ▼-0.36 | ▼-1.61% |
| 25-01-06 | 22.35 | ▼-0.90 | ▼-3.87% |
| 25-01-03 | 23.24 | ▲0.29 | ▲1.26% |
| 25-01-02 | 22.95 | ▼-0.48 | ▼-2.05% |
| 24-12-31 | 23.44 | ▲0.22 | ▲0.95% |
| 24-12-30 | 23.22 | ▼-0.15 | ▼-0.64% |
| 24-12-27 | 23.37 | ▼-0.25 | ▼-1.06% |
| 24-12-26 | 23.61 | ▼-0.01 | ▼-0.04% |
| 24-12-24 | 23.62 | ▲0.21 | ▲0.9% |
| 24-12-23 | 23.42 | ▲0.04 | ▲0.17% |
| 24-12-20 | 23.38 | ▲0.37 | ▲1.61% |
| 24-12-19 | 23.01 | ▼-0.30 | ▼-1.29% |
| 24-12-18 | 23.31 | ▼-1.00 | ▼-4.11% |
| 24-12-17 | 24.31 | ▼-0.09 | ▼-0.37% |
| 24-12-16 | 24.40 | ▼-0.20 | ▼-0.81% |
| 24-12-13 | 24.60 | ▲0.09 | ▲0.37% |
| 24-12-12 | 24.51 | ▲0.04 | ▲0.16% |
| 24-12-11 | 24.46 | ▼-0.27 | ▼-1.09% |
| 24-12-10 | 24.73 | ▼-0.31 | ▼-1.24% |
| 24-12-09 | 25.04 | ▼-0.14 | ▼-0.56% |
| 24-12-06 | 25.17 | ▲0.07 | ▲0.28% |
| 24-12-05 | 25.11 | ▼-0.18 | ▼-0.71% |
| 24-12-04 | 25.29 | ▲0.09 | ▲0.36% |
| 24-12-03 | 25.20 | ▼-0.02 | ▼-0.08% |
| 24-12-02 | 25.22 | ▼-0.36 | ▼-1.41% |
| 24-11-29 | 25.57 | ▼-0.18 | ▼-0.7% |
| 24-11-27 | 25.76 | ▲0.31 | ▲1.22% |
| 24-11-26 | 25.44 | ▼-0.09 | ▼-0.35% |
| 24-11-25 | 25.54 | ▲0.15 | ▲0.59% |
| 24-11-22 | 25.39 | ▲0.09 | ▲0.36% |
| 24-11-21 | 25.30 | ▲0.21 | ▲0.84% |
| 24-11-20 | 25.10 | ▲0.06 | ▲0.24% |
| 24-11-19 | 25.03 | ▼-0.05 | ▼-0.2% |
| 24-11-18 | 25.08 | ▲0.22 | ▲0.89% |
| 24-11-15 | 24.86 | ▲0.16 | ▲0.65% |
| 24-11-14 | 24.70 | ▼-0.11 | ▼-0.44% |
| 24-11-13 | 24.81 | ▲0.15 | ▲0.61% |
| 24-11-12 | 24.66 | ▼-0.32 | ▼-1.28% |
| 24-11-08 | 24.98 | ▲0.32 | ▲1.3% |
| 24-11-07 | 24.66 | ▲0.32 | ▲1.31% |
| 24-11-06 | 24.34 | ▼-0.29 | ▼-1.18% |
| 24-11-05 | 24.63 | ▲0.43 | ▲1.78% |
| 24-11-04 | 24.20 | ▲0.36 | ▲1.51% |
| 24-11-01 | 23.84 | ▲0.08 | ▲0.34% |
| 24-10-31 | 23.76 | ▼-0.31 | ▼-1.29% |
| 24-10-30 | 24.06 | ▲0.38 | ▲1.6% |
| 24-10-29 | 23.68 | ▼-0.21 | ▼-0.88% |
| 24-10-28 | 23.89 | ▲0.34 | ▲1.44% |
| 24-10-25 | 23.55 | ▼-0.40 | ▼-1.67% |
| 24-10-24 | 23.95 | -0.00 | -0% |
| 24-10-23 | 23.95 | ▼-0.10 | ▼-0.42% |
| 24-10-22 | 24.05 | ▲0.01 | ▲0.04% |
| 24-10-21 | 24.04 | ▼-0.57 | ▼-2.32% |
| 24-10-18 | 24.61 | ▲0.14 | ▲0.57% |
| 24-10-17 | 24.47 | ▲0.11 | ▲0.45% |
| 24-10-16 | 24.35 | ▲0.35 | ▲1.46% |
| 24-10-15 | 24.01 | ▲0.85 | ▲3.67% |
| 24-10-11 | 23.16 | ▲0.29 | ▲1.27% |
| 24-10-10 | 22.87 | ▼-0.36 | ▼-1.55% |
| 24-10-09 | 23.22 | ▲0.36 | ▲1.57% |
| 24-10-08 | 22.87 | ▼-0.02 | ▼-0.09% |
| 24-10-07 | 22.88 | ▼-0.05 | ▼-0.22% |
| 24-10-04 | 22.94 | ▲0.04 | ▲0.17% |
| 24-10-03 | 22.90 | ▼-0.05 | ▼-0.22% |
| 24-10-02 | 22.96 | ▼-0.16 | ▼-0.69% |
| 24-10-01 | 23.12 | ▼-0.11 | ▼-0.47% |
| 24-09-30 | 23.22 | ▲0.27 | ▲1.18% |
| 24-09-27 | 22.96 | ▲0.06 | ▲0.26% |
| 24-09-26 | 22.89 | ▼-0.47 | ▼-2.01% |
| 24-09-25 | 23.36 | ▼-0.29 | ▼-1.23% |
| 24-09-24 | 23.66 | -0.00 | -0% |
| 24-09-23 | 23.66 | ▲0.43 | ▲1.85% |
| 24-09-20 | 23.23 | ▲0.01 | ▲0.04% |
| 24-09-19 | 23.22 | ▼-0.32 | ▼-1.36% |
| 24-09-18 | 23.54 | ▼-0.06 | ▼-0.25% |
| 24-09-17 | 23.60 | ▼-0.48 | ▼-1.99% |
| 24-09-16 | 24.08 | ▲0.05 | ▲0.21% |
| 24-09-13 | 24.03 | ▲0.40 | ▲1.69% |
| 24-09-12 | 23.63 | ▲0.15 | ▲0.64% |
| 24-09-11 | 23.48 | ▲0.07 | ▲0.3% |
| 24-09-10 | 23.41 | ▲0.10 | ▲0.43% |
| 24-09-09 | 23.31 | ▲0.33 | ▲1.44% |
| 24-09-06 | 22.98 | ▼-0.10 | ▼-0.43% |
| 24-09-05 | 23.08 | ▼-0.30 | ▼-1.28% |
| 24-09-04 | 23.38 | ▲0.20 | ▲0.86% |
| 24-09-03 | 23.18 | ▼-0.08 | ▼-0.34% |
| 24-08-30 | 23.26 | ▲0.23 | ▲1% |
| 24-08-29 | 23.02 | ▼-0.14 | ▼-0.6% |
| 24-08-28 | 23.16 | -0.00 | -0% |
| 24-08-27 | 23.16 | ▼-0.20 | ▼-0.86% |
| 24-08-26 | 23.36 | ▲0.14 | ▲0.6% |
| 24-08-23 | 23.22 | ▲0.44 | ▲1.93% |
| 24-08-22 | 22.78 | ▼-0.04 | ▼-0.18% |
| 24-08-21 | 22.83 | ▲0.34 | ▲1.51% |
| 24-08-20 | 22.49 | ▲0.20 | ▲0.9% |
| 24-08-19 | 22.29 | ▲0.02 | ▲0.09% |
| 24-08-16 | 22.27 | ▼-0.01 | ▼-0.04% |
| 24-08-15 | 22.28 | ▲0.24 | ▲1.09% |
| 24-08-14 | 22.03 | ▲0.18 | ▲0.82% |
| 24-08-13 | 21.85 | ▲0.14 | ▲0.64% |
| 24-08-12 | 21.72 | ▼-0.14 | ▼-0.64% |
| 24-08-09 | 21.85 | ▲0.09 | ▲0.41% |
| 24-08-08 | 21.77 | ▲0.28 | ▲1.3% |
| 24-08-07 | 21.49 | ▼-0.22 | ▼-1.01% |
| 24-08-06 | 21.70 | ▲0.57 | ▲2.7% |
| 24-08-05 | 21.13 | ▼-0.81 | ▼-3.69% |
| 24-08-02 | 21.94 | ▼-0.05 | ▼-0.23% |
| 24-08-01 | 22.00 | ▲0.28 | ▲1.29% |
| 24-07-31 | 21.72 | ▼-0.34 | ▼-1.54% |
| 24-07-30 | 22.05 | ▲0.65 | ▲3.04% |
| 24-07-29 | 21.40 | ▲0.22 | ▲1.04% |
| 24-07-26 | 21.18 | ▲0.41 | ▲1.97% |
| 24-07-25 | 20.77 | ▼-0.15 | ▼-0.72% |
| 24-07-24 | 20.92 | ▼-0.43 | ▼-2.01% |
| 24-07-23 | 21.35 | ▼-0.13 | ▼-0.61% |
| 24-07-22 | 21.47 | ▲0.23 | ▲1.08% |
| 24-07-19 | 21.24 | ▼-0.06 | ▼-0.28% |
| 24-07-18 | 21.30 | ▼-0.28 | ▼-1.3% |
| 24-07-17 | 21.58 | ▲0.36 | ▲1.7% |
| 24-07-16 | 21.22 | ▲0.27 | ▲1.29% |
| 24-07-15 | 20.96 | ▲0.34 | ▲1.65% |
| 24-07-12 | 20.61 | ▲0.31 | ▲1.53% |
| 24-07-11 | 20.31 | ▲0.61 | ▲3.1% |
| 24-07-10 | 19.70 | ▲0.49 | ▲2.55% |
| 24-07-09 | 19.21 | ▼-0.03 | ▼-0.16% |
| 24-07-08 | 19.24 | ▼-0.02 | ▼-0.1% |
| 24-07-05 | 19.26 | ▼-0.02 | ▼-0.1% |
| 24-07-03 | 19.27 | ▼-0.14 | ▼-0.72% |
| 24-07-02 | 19.41 | ▲0.12 | ▲0.62% |
| 24-07-01 | 19.29 | ▼-0.21 | ▼-1.08% |
| 24-06-28 | 19.50 | ▲0.42 | ▲2.2% |
| 24-06-27 | 19.08 | ▲0.26 | ▲1.38% |
| 24-06-26 | 18.82 | ▲0.03 | ▲0.16% |
| 24-06-25 | 18.79 | ▼-0.40 | ▼-2.08% |
| 24-06-24 | 19.19 | ▲0.23 | ▲1.21% |
| 24-06-21 | 18.96 | ▲0.09 | ▲0.48% |
| 24-06-20 | 18.86 | ▲0.09 | ▲0.48% |
| 24-06-18 | 18.77 | ▲0.07 | ▲0.37% |
| 24-06-17 | 18.70 | ▼-0.07 | ▼-0.37% |
| 24-06-14 | 18.77 | ▲0.02 | ▲0.11% |
| 24-06-13 | 18.76 | ▲0.18 | ▲0.97% |
| 24-06-12 | 18.58 | ▲0.32 | ▲1.75% |
| 24-06-11 | 18.25 | ▼-0.29 | ▼-1.56% |
| 24-06-10 | 18.54 | ▼-0.24 | ▼-1.28% |
| 24-06-07 | 18.78 | ▼-0.22 | ▼-1.16% |
| 24-06-06 | 19.01 | ▼-0.29 | ▼-1.5% |
| 24-06-05 | 19.30 | ▲0.03 | ▲0.16% |
| 24-06-04 | 19.27 | ▼-0.26 | ▼-1.33% |
| 24-06-03 | 19.53 | ▲0.15 | ▲0.77% |
| 24-05-31 | 19.38 | ▲0.54 | ▲2.87% |
| 24-05-30 | 18.84 | ▲0.57 | ▲3.12% |
| 24-05-29 | 18.27 | ▲0.03 | ▲0.16% |
| 24-05-28 | 18.24 | ▼-0.22 | ▼-1.19% |
| 24-05-24 | 18.46 | ▼-0.14 | ▼-0.75% |
| 24-05-23 | 18.60 | ▼-0.39 | ▼-2.05% |
| 24-05-22 | 18.99 | ▼-0.06 | ▼-0.32% |
| 24-05-21 | 19.05 | ▲0.16 | ▲0.85% |
| 24-05-20 | 18.89 | ▼-0.31 | ▼-1.61% |
| 24-05-17 | 19.21 | ▲0.07 | ▲0.37% |
| 24-05-16 | 19.14 | ▼-0.20 | ▼-1.03% |
| 24-05-15 | 19.34 | ▲0.13 | ▲0.68% |
| 24-05-14 | 19.22 | ▲0.08 | ▲0.42% |
| 24-05-13 | 19.14 | ▲0.11 | ▲0.58% |
| 24-05-10 | 19.03 | ▼-0.01 | ▼-0.05% |
| 24-05-09 | 19.04 | ▲0.07 | ▲0.37% |
| 24-05-08 | 18.97 | ▼-0.01 | ▼-0.05% |
| 24-05-07 | 18.98 | ▼-0.05 | ▼-0.26% |
| 24-05-06 | 19.03 | ▼-0.10 | ▼-0.52% |
| 24-05-03 | 19.13 | ▲0.63 | ▲3.41% |
| 24-05-01 | 18.50 | ▼-0.18 | ▼-0.96% |
| 24-04-30 | 18.67 | ▼-0.15 | ▼-0.8% |
| 24-04-29 | 18.82 | ▲0.43 | ▲2.34% |
| 24-04-26 | 18.39 | ▼-0.04 | ▼-0.22% |
| 24-04-25 | 18.43 | ▼-0.09 | ▼-0.49% |
| 24-04-24 | 18.52 | ▼-0.15 | ▼-0.8% |
| 24-04-23 | 18.67 | ▲0.07 | ▲0.38% |
| 24-04-22 | 18.60 | ▲0.42 | ▲2.31% |
| 24-04-19 | 18.19 | ▲0.46 | ▲2.6% |
| 24-04-18 | 17.73 | ▲0.11 | ▲0.62% |