[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
CarMax : ( KMX:US )
67.46USD ▼ -1.07 (-1.56%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 67.46 | ▼-1.07 | ▼-1.56% |
| 25-04-11 | 68.53 | ▲1.90 | ▲2.85% |
| 25-04-10 | 66.64 | ▼-13.18 | ▼-16.51% |
| 25-04-09 | 79.82 | ▲6.55 | ▲8.94% |
| 25-04-08 | 73.27 | ▼-2.41 | ▼-3.18% |
| 25-04-04 | 75.68 | ▼-0.72 | ▼-0.94% |
| 25-04-03 | 76.40 | ▼-6.30 | ▼-7.62% |
| 25-04-02 | 82.71 | ▲3.96 | ▲5.03% |
| 25-04-01 | 78.75 | ▲0.69 | ▲0.88% |
| 25-03-31 | 78.06 | ▲2.21 | ▲2.91% |
| 25-03-28 | 75.85 | ▼-1.33 | ▼-1.72% |
| 25-03-27 | 77.18 | ▲2.08 | ▲2.77% |
| 25-03-26 | 75.10 | ▲0.85 | ▲1.14% |
| 25-03-25 | 74.25 | ▲0.75 | ▲1.02% |
| 25-03-24 | 73.50 | ▲2.19 | ▲3.07% |
| 25-03-21 | 71.31 | ▼-0.38 | ▼-0.53% |
| 25-03-20 | 71.69 | ▲0.85 | ▲1.2% |
| 25-03-19 | 70.84 | ▲0.55 | ▲0.78% |
| 25-03-18 | 70.30 | ▼-1.69 | ▼-2.35% |
| 25-03-17 | 71.99 | ▲2.10 | ▲3% |
| 25-03-14 | 69.89 | ▲0.75 | ▲1.08% |
| 25-03-13 | 69.15 | ▼-3.50 | ▼-4.82% |
| 25-03-12 | 72.64 | ▼-0.29 | ▼-0.4% |
| 25-03-11 | 72.93 | ▼-1.05 | ▼-1.42% |
| 25-03-10 | 73.98 | ▼-2.77 | ▼-3.61% |
| 25-03-07 | 76.75 | ▼-0.80 | ▼-1.03% |
| 25-03-06 | 77.55 | ▼-1.50 | ▼-1.9% |
| 25-03-05 | 79.05 | ▼-2.10 | ▼-2.59% |
| 25-03-04 | 81.14 | ▼-0.34 | ▼-0.42% |
| 25-03-03 | 81.48 | ▼-1.42 | ▼-1.71% |
| 25-02-28 | 82.90 | ▲0.98 | ▲1.2% |
| 25-02-27 | 81.92 | ▼-0.55 | ▼-0.67% |
| 25-02-26 | 82.47 | ▼-0.42 | ▼-0.51% |
| 25-02-25 | 82.90 | ▲0.25 | ▲0.3% |
| 25-02-21 | 82.64 | ▼-3.03 | ▼-3.54% |
| 25-02-20 | 85.67 | ▼-1.76 | ▼-2.01% |
| 25-02-19 | 87.43 | ▼-1.90 | ▼-2.13% |
| 25-02-18 | 89.33 | ▲0.42 | ▲0.47% |
| 25-02-14 | 88.91 | ▲1.29 | ▲1.47% |
| 25-02-13 | 87.62 | ▲1.08 | ▲1.25% |
| 25-02-12 | 86.54 | ▼-0.22 | ▼-0.25% |
| 25-02-11 | 86.76 | ▲1.41 | ▲1.65% |
| 25-02-10 | 85.35 | ▲0.09 | ▲0.11% |
| 25-02-07 | 85.26 | ▼-1.16 | ▼-1.34% |
| 25-02-06 | 86.42 | ▲2.54 | ▲3.03% |
| 25-02-05 | 83.89 | ▼-0.28 | ▼-0.33% |
| 25-02-04 | 84.17 | ▼-0.05 | ▼-0.06% |
| 25-02-03 | 84.22 | ▼-1.43 | ▼-1.67% |
| 25-01-31 | 85.65 | ▼-1.83 | ▼-2.09% |
| 25-01-30 | 87.48 | ▲1.72 | ▲2.01% |
| 25-01-29 | 85.76 | ▲0.53 | ▲0.62% |
| 25-01-28 | 85.23 | ▲0.69 | ▲0.82% |
| 25-01-27 | 84.54 | ▲1.83 | ▲2.21% |
| 25-01-24 | 82.72 | ▲0.80 | ▲0.98% |
| 25-01-23 | 81.92 | ▲3.67 | ▲4.69% |
| 25-01-22 | 78.25 | ▼-1.32 | ▼-1.66% |
| 25-01-21 | 79.57 | ▲0.64 | ▲0.81% |
| 25-01-17 | 78.93 | ▼-0.72 | ▼-0.9% |
| 25-01-16 | 79.66 | ▼-0.61 | ▼-0.76% |
| 25-01-15 | 80.26 | ▲0.78 | ▲0.98% |
| 25-01-14 | 79.48 | ▲1.00 | ▲1.27% |
| 25-01-13 | 78.49 | ▲0.02 | ▲0.03% |
| 25-01-10 | 78.47 | ▼-3.43 | ▼-4.19% |
| 25-01-08 | 81.90 | ▲2.77 | ▲3.5% |
| 25-01-07 | 79.13 | ▼-0.50 | ▼-0.63% |
| 25-01-06 | 79.63 | ▼-0.62 | ▼-0.77% |
| 25-01-03 | 80.25 | ▼-1.02 | ▼-1.26% |
| 25-01-02 | 81.27 | ▼-0.40 | ▼-0.49% |
| 24-12-31 | 81.67 | ▼-0.52 | ▼-0.63% |
| 24-12-30 | 82.18 | ▼-1.58 | ▼-1.89% |
| 24-12-27 | 83.77 | ▼-1.40 | ▼-1.64% |
| 24-12-26 | 85.16 | ▲0.25 | ▲0.29% |
| 24-12-24 | 84.91 | ▲1.18 | ▲1.41% |
| 24-12-23 | 83.73 | ▼-0.67 | ▼-0.79% |
| 24-12-20 | 84.40 | ▲0.21 | ▲0.25% |
| 24-12-19 | 84.19 | ▲2.77 | ▲3.4% |
| 24-12-18 | 81.43 | ▼-1.80 | ▼-2.16% |
| 24-12-17 | 83.23 | ▼-2.63 | ▼-3.06% |
| 24-12-16 | 85.85 | ▼-0.40 | ▼-0.46% |
| 24-12-13 | 86.25 | ▼-0.49 | ▼-0.56% |
| 24-12-12 | 86.74 | ▼-0.26 | ▼-0.3% |
| 24-12-11 | 87.00 | ▲0.92 | ▲1.07% |
| 24-12-10 | 86.08 | ▼-1.10 | ▼-1.26% |
| 24-12-09 | 87.17 | ▲1.00 | ▲1.16% |
| 24-12-06 | 86.17 | ▲1.65 | ▲1.95% |
| 24-12-05 | 84.53 | ▲0.96 | ▲1.15% |
| 24-12-04 | 83.57 | ▼-0.66 | ▼-0.78% |
| 24-12-03 | 84.23 | ▲1.16 | ▲1.4% |
| 24-12-02 | 83.07 | ▼-0.91 | ▼-1.08% |
| 24-11-29 | 83.97 | ▼-0.38 | ▼-0.45% |
| 24-11-27 | 84.35 | ▼-0.63 | ▼-0.74% |
| 24-11-26 | 84.97 | ▼-0.26 | ▼-0.31% |
| 24-11-25 | 85.23 | ▲3.50 | ▲4.28% |
| 24-11-22 | 81.73 | ▲1.00 | ▲1.24% |
| 24-11-21 | 80.74 | ▲4.14 | ▲5.4% |
| 24-11-20 | 76.60 | ▲1.27 | ▲1.69% |
| 24-11-19 | 75.33 | ▼-1.83 | ▼-2.37% |
| 24-11-18 | 77.16 | ▼-0.86 | ▼-1.1% |
| 24-11-15 | 78.01 | ▼-0.11 | ▼-0.14% |
| 24-11-14 | 78.12 | ▲0.29 | ▲0.37% |
| 24-11-13 | 77.83 | ▲1.23 | ▲1.61% |
| 24-11-12 | 76.60 | ▲1.03 | ▲1.36% |
| 24-11-08 | 75.57 | ▼-0.81 | ▼-1.06% |
| 24-11-07 | 76.38 | ▼-0.64 | ▼-0.83% |
| 24-11-06 | 77.02 | ▲3.13 | ▲4.24% |
| 24-11-05 | 73.89 | ▲0.88 | ▲1.21% |
| 24-11-04 | 73.01 | ▲0.77 | ▲1.07% |
| 24-11-01 | 72.25 | ▼-0.22 | ▼-0.3% |
| 24-10-31 | 72.47 | ▼-1.57 | ▼-2.12% |
| 24-10-30 | 74.04 | ▲0.32 | ▲0.43% |
| 24-10-29 | 73.72 | ▼-0.62 | ▼-0.83% |
| 24-10-28 | 74.34 | ▲2.39 | ▲3.32% |
| 24-10-25 | 71.95 | ▼-0.59 | ▼-0.81% |
| 24-10-24 | 72.54 | ▲0.54 | ▲0.75% |
| 24-10-23 | 72.01 | ▲0.52 | ▲0.73% |
| 24-10-22 | 71.49 | ▼-0.40 | ▼-0.56% |
| 24-10-21 | 71.89 | ▼-2.79 | ▼-3.74% |
| 24-10-18 | 74.68 | ▼-0.41 | ▼-0.55% |
| 24-10-17 | 75.09 | ▲0.37 | ▲0.5% |
| 24-10-16 | 74.73 | ▲1.08 | ▲1.47% |
| 24-10-15 | 73.64 | ▲1.49 | ▲2.07% |
| 24-10-11 | 72.15 | ▲0.95 | ▲1.33% |
| 24-10-10 | 71.20 | -0.00 | -0% |
| 24-10-09 | 71.20 | ▼-1.07 | ▼-1.48% |
| 24-10-08 | 72.27 | -0.00 | -0% |
| 24-10-07 | 72.27 | ▼-0.84 | ▼-1.15% |
| 24-10-04 | 73.11 | ▼-1.19 | ▼-1.6% |
| 24-10-03 | 74.30 | ▼-1.20 | ▼-1.59% |
| 24-10-02 | 75.50 | ▼-2.69 | ▼-3.44% |
| 24-10-01 | 78.19 | ▲0.88 | ▲1.14% |
| 24-09-30 | 77.31 | ▼-0.11 | ▼-0.14% |
| 24-09-27 | 77.42 | ▼-0.82 | ▼-1.05% |
| 24-09-26 | 78.24 | ▲3.73 | ▲5.01% |
| 24-09-25 | 74.51 | ▼-1.94 | ▼-2.54% |
| 24-09-24 | 76.45 | ▼-0.03 | ▼-0.04% |
| 24-09-23 | 76.49 | ▲0.53 | ▲0.7% |
| 24-09-20 | 75.95 | ▼-1.33 | ▼-1.72% |
| 24-09-19 | 77.28 | ▲0.13 | ▲0.17% |
| 24-09-18 | 77.16 | ▼-2.08 | ▼-2.63% |
| 24-09-17 | 79.23 | ▲0.23 | ▲0.29% |
| 24-09-16 | 79.00 | ▲0.15 | ▲0.19% |
| 24-09-13 | 78.85 | ▲2.60 | ▲3.41% |
| 24-09-12 | 76.25 | ▲1.04 | ▲1.38% |
| 24-09-11 | 75.21 | ▼-2.64 | ▼-3.39% |
| 24-09-10 | 77.84 | ▼-2.82 | ▼-3.5% |
| 24-09-09 | 80.66 | ▲1.23 | ▲1.55% |
| 24-09-06 | 79.43 | ▼-1.38 | ▼-1.71% |
| 24-09-05 | 80.81 | ▼-1.21 | ▼-1.48% |
| 24-09-04 | 82.02 | ▼-1.01 | ▼-1.22% |
| 24-09-03 | 83.03 | ▼-1.55 | ▼-1.83% |
| 24-08-30 | 84.58 | ▼-0.80 | ▼-0.94% |
| 24-08-29 | 85.38 | ▲0.70 | ▲0.83% |
| 24-08-28 | 84.68 | ▲0.31 | ▲0.37% |
| 24-08-27 | 84.37 | ▼-0.65 | ▼-0.76% |
| 24-08-26 | 85.02 | ▼-0.89 | ▼-1.04% |
| 24-08-23 | 85.91 | ▲3.96 | ▲4.83% |
| 24-08-22 | 81.95 | ▼-0.44 | ▼-0.53% |
| 24-08-21 | 82.39 | ▲2.65 | ▲3.32% |
| 24-08-20 | 79.74 | ▼-0.56 | ▼-0.7% |
| 24-08-19 | 80.30 | ▲0.41 | ▲0.51% |
| 24-08-16 | 79.89 | ▲0.14 | ▲0.18% |
| 24-08-15 | 79.76 | ▲2.38 | ▲3.08% |
| 24-08-14 | 77.38 | ▲0.49 | ▲0.64% |
| 24-08-13 | 76.89 | ▲3.37 | ▲4.58% |
| 24-08-12 | 73.52 | ▼-2.21 | ▼-2.92% |
| 24-08-09 | 75.73 | ▼-0.14 | ▼-0.18% |
| 24-08-08 | 75.88 | ▲2.19 | ▲2.97% |
| 24-08-07 | 73.69 | ▼-1.81 | ▼-2.4% |
| 24-08-06 | 75.50 | ▲0.79 | ▲1.06% |
| 24-08-05 | 74.71 | ▼-3.65 | ▼-4.66% |
| 24-08-02 | 78.36 | ▼-3.13 | ▼-3.84% |
| 24-08-01 | 81.49 | ▼-3.05 | ▼-3.61% |
| 24-07-31 | 84.54 | ▲0.38 | ▲0.45% |
| 24-07-30 | 84.16 | ▲0.88 | ▲1.06% |
| 24-07-29 | 83.28 | ▲0.39 | ▲0.47% |
| 24-07-26 | 82.89 | ▲1.32 | ▲1.62% |
| 24-07-25 | 81.57 | ▲1.62 | ▲2.03% |
| 24-07-24 | 79.96 | ▼-0.45 | ▼-0.56% |
| 24-07-23 | 80.41 | ▼-0.41 | ▼-0.51% |
| 24-07-22 | 80.82 | ▲0.87 | ▲1.09% |
| 24-07-19 | 79.95 | ▼-1.88 | ▼-2.3% |
| 24-07-18 | 81.83 | ▼-1.11 | ▼-1.34% |
| 24-07-17 | 82.94 | ▼-1.04 | ▼-1.24% |
| 24-07-16 | 83.98 | ▲1.96 | ▲2.39% |
| 24-07-15 | 82.02 | ▲1.09 | ▲1.35% |
| 24-07-12 | 80.93 | ▲1.21 | ▲1.52% |
| 24-07-11 | 79.73 | ▲2.79 | ▲3.63% |
| 24-07-10 | 76.93 | ▲4.71 | ▲6.52% |
| 24-07-09 | 72.22 | ▼-0.85 | ▼-1.16% |
| 24-07-08 | 73.07 | ▲1.25 | ▲1.74% |
| 24-07-05 | 71.82 | ▼-1.06 | ▼-1.45% |
| 24-07-03 | 72.88 | ▼-0.36 | ▼-0.49% |
| 24-07-02 | 73.24 | ▲1.93 | ▲2.71% |
| 24-07-01 | 71.31 | ▼-1.93 | ▼-2.64% |
| 24-06-28 | 73.24 | ▲0.05 | ▲0.07% |
| 24-06-27 | 73.19 | ▲0.51 | ▲0.7% |
| 24-06-26 | 72.68 | ▲0.81 | ▲1.13% |
| 24-06-25 | 71.87 | ▼-1.40 | ▼-1.91% |
| 24-06-24 | 73.27 | ▲1.74 | ▲2.43% |
| 24-06-21 | 71.53 | ▲0.19 | ▲0.27% |
| 24-06-20 | 71.34 | ▼-0.18 | ▼-0.25% |
| 24-06-18 | 71.52 | ▼-0.21 | ▼-0.29% |
| 24-06-17 | 71.73 | ▲1.93 | ▲2.77% |
| 24-06-14 | 69.80 | ▼-0.50 | ▼-0.71% |
| 24-06-13 | 70.30 | ▲0.14 | ▲0.2% |
| 24-06-12 | 70.16 | ▲1.22 | ▲1.77% |
| 24-06-11 | 68.94 | ▲0.38 | ▲0.55% |
| 24-06-10 | 68.56 | ▼-0.60 | ▼-0.87% |
| 24-06-07 | 69.16 | ▼-0.93 | ▼-1.33% |
| 24-06-06 | 70.09 | ▼-2.17 | ▼-3% |
| 24-06-05 | 72.26 | ▲1.41 | ▲1.99% |
| 24-06-04 | 70.85 | ▲0.33 | ▲0.47% |
| 24-06-03 | 70.52 | ▲0.16 | ▲0.23% |
| 24-05-31 | 70.36 | ▲0.61 | ▲0.87% |
| 24-05-30 | 69.76 | ▲2.22 | ▲3.29% |
| 24-05-29 | 67.53 | ▼-1.62 | ▼-2.34% |
| 24-05-28 | 69.15 | ▼-0.63 | ▼-0.9% |
| 24-05-24 | 69.78 | ▲0.88 | ▲1.28% |
| 24-05-23 | 68.91 | ▼-0.87 | ▼-1.25% |
| 24-05-22 | 69.78 | ▼-2.24 | ▼-3.11% |
| 24-05-21 | 72.02 | ▼-0.64 | ▼-0.88% |
| 24-05-20 | 72.65 | ▼-0.09 | ▼-0.12% |
| 24-05-17 | 72.75 | ▼-0.22 | ▼-0.3% |
| 24-05-16 | 72.97 | ▼-1.41 | ▼-1.9% |
| 24-05-15 | 74.38 | ▼-1.42 | ▼-1.87% |
| 24-05-14 | 75.79 | ▲0.99 | ▲1.32% |
| 24-05-13 | 74.80 | ▲3.03 | ▲4.22% |
| 24-05-10 | 71.77 | ▲0.74 | ▲1.04% |
| 24-05-09 | 71.03 | ▲0.67 | ▲0.95% |
| 24-05-08 | 70.36 | ▲1.07 | ▲1.54% |
| 24-05-07 | 69.29 | ▼-0.29 | ▼-0.42% |
| 24-05-06 | 69.58 | ▲0.79 | ▲1.15% |
| 24-05-03 | 68.79 | ▲1.19 | ▲1.76% |
| 24-05-01 | 67.60 | ▼-0.36 | ▼-0.53% |
| 24-04-30 | 67.96 | ▼-1.38 | ▼-1.99% |
| 24-04-29 | 69.34 | ▼-0.31 | ▼-0.45% |
| 24-04-26 | 69.64 | ▲0.43 | ▲0.62% |
| 24-04-25 | 69.21 | ▼-1.09 | ▼-1.55% |
| 24-04-24 | 70.30 | ▲0.58 | ▲0.83% |
| 24-04-23 | 69.72 | ▲1.89 | ▲2.79% |
| 24-04-22 | 67.84 | ▼-0.53 | ▼-0.78% |
| 24-04-19 | 68.36 | ▲0.45 | ▲0.66% |
| 24-04-18 | 67.91 | ▼-0.67 | ▼-0.98% |
| 24-04-17 | 68.58 | ▼-1.32 | ▼-1.89% |
| 24-04-16 | 69.90 | ▲0.44 | ▲0.63% |