[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Lancaster Colony : ( LANC:US )
183.19USD ▼ -1.57 (-0.85%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 183.19 | ▼-1.57 | ▼-0.85% |
| 25-04-15 | 184.76 | ▼-2.22 | ▼-1.19% |
| 25-04-14 | 186.98 | ▲3.22 | ▲1.75% |
| 25-04-11 | 183.76 | ▲2.62 | ▲1.45% |
| 25-04-10 | 181.14 | ▼-0.12 | ▼-0.07% |
| 25-04-09 | 181.26 | ▲7.42 | ▲4.27% |
| 25-04-08 | 173.84 | ▼-1.58 | ▼-0.9% |
| 25-04-07 | 175.42 | ▼-4.38 | ▼-2.44% |
| 25-04-04 | 179.80 | ▲4.73 | ▲2.7% |
| 25-04-03 | 175.07 | ▲1.53 | ▲0.88% |
| 25-04-02 | 173.54 | ▼-1.66 | ▼-0.95% |
| 25-04-01 | 175.20 | ▲0.20 | ▲0.11% |
| 25-03-31 | 175.00 | ▲0.21 | ▲0.12% |
| 25-03-28 | 174.79 | ▼-1.65 | ▼-0.94% |
| 25-03-27 | 176.44 | ▲0.78 | ▲0.44% |
| 25-03-26 | 175.66 | ▼-1.07 | ▼-0.61% |
| 25-03-25 | 176.73 | ▲0.86 | ▲0.49% |
| 25-03-24 | 175.87 | ▲0.54 | ▲0.31% |
| 25-03-21 | 175.33 | ▲1.16 | ▲0.67% |
| 25-03-20 | 174.17 | ▼-2.75 | ▼-1.55% |
| 25-03-19 | 176.92 | ▼-3.56 | ▼-1.97% |
| 25-03-18 | 180.48 | ▼-2.73 | ▼-1.49% |
| 25-03-17 | 183.21 | ▲3.19 | ▲1.77% |
| 25-03-14 | 180.02 | ▲2.49 | ▲1.4% |
| 25-03-13 | 177.53 | ▼-3.35 | ▼-1.85% |
| 25-03-12 | 180.88 | ▼-3.52 | ▼-1.91% |
| 25-03-11 | 184.40 | ▼-2.80 | ▼-1.5% |
| 25-03-10 | 187.20 | ▼-5.29 | ▼-2.75% |
| 25-03-07 | 192.49 | ▲0.52 | ▲0.27% |
| 25-03-06 | 191.97 | ▼-0.78 | ▼-0.4% |
| 25-03-05 | 192.75 | ▲1.52 | ▲0.79% |
| 25-03-04 | 191.23 | ▼-0.45 | ▼-0.23% |
| 25-03-03 | 191.68 | ▲0.52 | ▲0.27% |
| 25-02-28 | 191.16 | ▲1.13 | ▲0.59% |
| 25-02-27 | 190.03 | ▼-0.46 | ▼-0.24% |
| 25-02-26 | 190.49 | ▼-5.95 | ▼-3.03% |
| 25-02-25 | 196.44 | ▲1.97 | ▲1.01% |
| 25-02-24 | 194.47 | ▼-0.34 | ▼-0.17% |
| 25-02-21 | 194.81 | ▲3.20 | ▲1.67% |
| 25-02-20 | 191.61 | ▼-0.59 | ▼-0.31% |
| 25-02-19 | 192.20 | ▲2.15 | ▲1.13% |
| 25-02-18 | 190.05 | ▲1.42 | ▲0.75% |
| 25-02-17 | 188.63 | -0.00 | -0% |
| 25-02-14 | 188.63 | ▼-5.30 | ▼-2.73% |
| 25-02-13 | 193.93 | ▲2.23 | ▲1.16% |
| 25-02-12 | 191.70 | ▲1.03 | ▲0.54% |
| 25-02-11 | 190.67 | ▲4.09 | ▲2.19% |
| 25-02-10 | 186.58 | ▼-2.13 | ▼-1.13% |
| 25-02-07 | 188.71 | ▲1.14 | ▲0.61% |
| 25-02-06 | 187.57 | ▲1.36 | ▲0.73% |
| 25-02-05 | 186.21 | ▲5.25 | ▲2.9% |
| 25-02-04 | 180.96 | ▲14.46 | ▲8.68% |
| 25-02-03 | 166.50 | ▼-2.24 | ▼-1.33% |
| 25-01-31 | 168.74 | ▼-0.54 | ▼-0.32% |
| 25-01-30 | 169.28 | ▼-0.68 | ▼-0.4% |
| 25-01-29 | 169.96 | ▲0.01 | ▲0.01% |
| 25-01-28 | 169.95 | ▼-3.89 | ▼-2.24% |
| 25-01-27 | 173.84 | ▲1.84 | ▲1.07% |
| 25-01-24 | 172.00 | ▼-2.44 | ▼-1.4% |
| 25-01-23 | 174.44 | ▲1.11 | ▲0.64% |
| 25-01-22 | 173.33 | ▼-2.58 | ▼-1.47% |
| 25-01-21 | 175.91 | ▲4.81 | ▲2.81% |
| 25-01-17 | 171.10 | ▲0.80 | ▲0.47% |
| 25-01-16 | 170.30 | ▲2.40 | ▲1.43% |
| 25-01-15 | 167.90 | ▼-0.73 | ▼-0.43% |
| 25-01-14 | 168.63 | ▲0.54 | ▲0.32% |
| 25-01-13 | 168.09 | ▲1.35 | ▲0.81% |
| 25-01-10 | 166.74 | ▼-2.96 | ▼-1.74% |
| 25-01-08 | 169.70 | ▲3.63 | ▲2.19% |
| 25-01-07 | 166.07 | ▼-3.09 | ▼-1.83% |
| 25-01-06 | 169.16 | ▼-4.33 | ▼-2.5% |
| 25-01-03 | 173.49 | ▲0.94 | ▲0.54% |
| 25-01-02 | 172.55 | ▼-0.59 | ▼-0.34% |
| 24-12-31 | 173.14 | -0.00 | -0% |
| 24-12-30 | 173.14 | ▼-2.73 | ▼-1.55% |
| 24-12-27 | 175.87 | ▼-1.85 | ▼-1.04% |
| 24-12-26 | 177.72 | ▼-0.32 | ▼-0.18% |
| 24-12-24 | 178.04 | ▲0.72 | ▲0.41% |
| 24-12-23 | 177.32 | ▼-3.37 | ▼-1.87% |
| 24-12-20 | 180.69 | ▼-1.87 | ▼-1.02% |
| 24-12-19 | 182.56 | ▲0.22 | ▲0.12% |
| 24-12-18 | 182.34 | ▼-6.88 | ▼-3.64% |
| 24-12-17 | 189.22 | ▼-4.11 | ▼-2.13% |
| 24-12-16 | 193.33 | ▼-4.77 | ▼-2.41% |
| 24-12-13 | 198.10 | ▲1.57 | ▲0.8% |
| 24-12-12 | 196.53 | ▲2.27 | ▲1.17% |
| 24-12-11 | 194.26 | ▲4.29 | ▲2.26% |
| 24-12-10 | 189.97 | ▲6.03 | ▲3.28% |
| 24-12-09 | 183.94 | ▲4.21 | ▲2.34% |
| 24-12-06 | 179.73 | ▼-4.42 | ▼-2.4% |
| 24-12-05 | 184.15 | ▼-0.45 | ▼-0.24% |
| 24-12-04 | 184.60 | ▼-2.03 | ▼-1.09% |
| 24-12-03 | 186.63 | ▼-0.67 | ▼-0.36% |
| 24-12-02 | 187.30 | ▲1.46 | ▲0.79% |
| 24-11-29 | 185.84 | ▼-0.21 | ▼-0.11% |
| 24-11-27 | 186.05 | ▲0.47 | ▲0.25% |
| 24-11-26 | 185.58 | ▼-3.06 | ▼-1.62% |
| 24-11-25 | 188.64 | ▲2.26 | ▲1.21% |
| 24-11-22 | 186.38 | ▲4.40 | ▲2.42% |
| 24-11-21 | 181.98 | ▲2.48 | ▲1.38% |
| 24-11-20 | 179.50 | ▼-0.12 | ▼-0.07% |
| 24-11-19 | 179.62 | ▼-0.42 | ▼-0.23% |
| 24-11-18 | 180.04 | ▼-0.71 | ▼-0.39% |
| 24-11-15 | 180.75 | ▼-3.43 | ▼-1.86% |
| 24-11-14 | 184.18 | ▼-3.70 | ▼-1.97% |
| 24-11-13 | 187.88 | ▼-4.37 | ▼-2.27% |
| 24-11-12 | 192.25 | ▼-3.46 | ▼-1.77% |
| 24-11-11 | 195.71 | ▼-1.51 | ▼-0.77% |
| 24-11-08 | 197.22 | ▲1.01 | ▲0.51% |
| 24-11-07 | 196.21 | ▼-4.07 | ▼-2.03% |
| 24-11-06 | 200.28 | ▲8.93 | ▲4.67% |
| 24-11-05 | 191.35 | ▲4.03 | ▲2.15% |
| 24-11-04 | 187.32 | ▲6.85 | ▲3.8% |
| 24-11-01 | 180.47 | ▲6.87 | ▲3.96% |
| 24-10-31 | 173.60 | ▼-11.40 | ▼-6.16% |
| 24-10-30 | 185.00 | ▲2.12 | ▲1.16% |
| 24-10-29 | 182.88 | ▲1.77 | ▲0.98% |
| 24-10-28 | 181.11 | ▲3.90 | ▲2.2% |
| 24-10-25 | 177.21 | ▲0.73 | ▲0.41% |
| 24-10-24 | 176.48 | ▲0.40 | ▲0.23% |
| 24-10-23 | 176.08 | ▲0.48 | ▲0.27% |
| 24-10-22 | 175.60 | ▲3.60 | ▲2.09% |
| 24-10-21 | 172.00 | ▼-3.78 | ▼-2.15% |
| 24-10-18 | 175.78 | ▼-2.64 | ▼-1.48% |
| 24-10-17 | 178.42 | ▼-1.50 | ▼-0.83% |
| 24-10-16 | 179.92 | ▼-0.55 | ▼-0.3% |
| 24-10-15 | 180.47 | ▲0.70 | ▲0.39% |
| 24-10-14 | 179.77 | ▼-0.51 | ▼-0.28% |
| 24-10-11 | 180.28 | ▲2.06 | ▲1.16% |
| 24-10-10 | 178.22 | ▼-2.46 | ▼-1.36% |
| 24-10-09 | 180.68 | ▼-0.02 | ▼-0.01% |
| 24-10-08 | 180.70 | ▲2.33 | ▲1.31% |
| 24-10-07 | 178.37 | ▲1.46 | ▲0.83% |
| 24-10-04 | 176.91 | ▲1.26 | ▲0.72% |
| 24-10-03 | 175.65 | ▼-0.24 | ▼-0.14% |
| 24-10-02 | 175.89 | ▼-1.36 | ▼-0.77% |
| 24-10-01 | 177.25 | ▲0.68 | ▲0.39% |
| 24-09-30 | 176.57 | ▼-2.15 | ▼-1.2% |
| 24-09-27 | 178.72 | ▼-0.54 | ▼-0.3% |
| 24-09-26 | 179.26 | ▲1.58 | ▲0.89% |
| 24-09-25 | 177.68 | ▼-1.12 | ▼-0.63% |
| 24-09-24 | 178.80 | ▼-1.19 | ▼-0.66% |
| 24-09-23 | 179.99 | ▼-1.81 | ▼-1% |
| 24-09-20 | 181.80 | ▲0.69 | ▲0.38% |
| 24-09-19 | 181.11 | ▲1.82 | ▲1.02% |
| 24-09-18 | 179.29 | ▼-0.29 | ▼-0.16% |
| 24-09-17 | 179.58 | ▲0.27 | ▲0.15% |
| 24-09-16 | 179.31 | ▼-0.32 | ▼-0.18% |
| 24-09-13 | 179.63 | ▲2.00 | ▲1.13% |
| 24-09-12 | 177.63 | ▲2.83 | ▲1.62% |
| 24-09-11 | 174.80 | ▼-1.88 | ▼-1.06% |
| 24-09-10 | 176.68 | ▲0.94 | ▲0.53% |
| 24-09-09 | 175.74 | ▼-1.85 | ▼-1.04% |
| 24-09-06 | 177.59 | ▲0.06 | ▲0.03% |
| 24-09-05 | 177.53 | ▲0.89 | ▲0.5% |
| 24-09-04 | 176.64 | ▲5.85 | ▲3.43% |
| 24-09-03 | 170.79 | ▲0.03 | ▲0.02% |
| 24-08-30 | 170.76 | ▲0.82 | ▲0.48% |
| 24-08-29 | 169.94 | ▲1.08 | ▲0.64% |
| 24-08-28 | 168.86 | ▲1.21 | ▲0.72% |
| 24-08-27 | 167.65 | ▼-3.51 | ▼-2.05% |
| 24-08-26 | 171.16 | ▼-2.35 | ▼-1.35% |
| 24-08-23 | 173.51 | ▲0.28 | ▲0.16% |
| 24-08-22 | 173.23 | ▼-24.37 | ▼-12.33% |
| 24-08-21 | 197.60 | ▼-0.61 | ▼-0.31% |
| 24-08-20 | 198.21 | ▼-0.28 | ▼-0.14% |
| 24-08-19 | 198.49 | ▲0.11 | ▲0.06% |
| 24-08-16 | 198.38 | ▲0.03 | ▲0.02% |
| 24-08-15 | 198.35 | ▲3.22 | ▲1.65% |
| 24-08-14 | 195.13 | ▲1.74 | ▲0.9% |
| 24-08-13 | 193.39 | ▲4.62 | ▲2.45% |
| 24-08-12 | 188.77 | ▼-3.53 | ▼-1.84% |
| 24-08-09 | 192.30 | ▲0.02 | ▲0.01% |
| 24-08-08 | 192.28 | ▲1.40 | ▲0.73% |
| 24-08-07 | 190.88 | ▲1.59 | ▲0.84% |
| 24-08-06 | 189.29 | ▲3.50 | ▲1.88% |
| 24-08-05 | 185.79 | ▼-5.72 | ▼-2.99% |
| 24-08-02 | 191.51 | ▲0.84 | ▲0.44% |
| 24-08-01 | 190.67 | ▼-2.39 | ▼-1.24% |
| 24-07-31 | 193.06 | ▲2.02 | ▲1.06% |
| 24-07-30 | 191.04 | ▲4.84 | ▲2.6% |
| 24-07-29 | 186.20 | ▼-2.10 | ▼-1.12% |
| 24-07-26 | 188.30 | ▲2.88 | ▲1.55% |
| 24-07-25 | 185.42 | ▲0.25 | ▲0.14% |
| 24-07-24 | 185.17 | ▼-2.03 | ▼-1.08% |
| 24-07-23 | 187.20 | ▲1.82 | ▲0.98% |
| 24-07-22 | 185.38 | ▲1.44 | ▲0.78% |
| 24-07-19 | 183.94 | ▼-4.23 | ▼-2.25% |
| 24-07-18 | 188.17 | ▼-2.84 | ▼-1.49% |
| 24-07-17 | 191.01 | ▲1.82 | ▲0.96% |
| 24-07-16 | 189.19 | ▲3.32 | ▲1.79% |
| 24-07-15 | 185.87 | ▼-0.48 | ▼-0.26% |
| 24-07-12 | 186.35 | ▲1.31 | ▲0.71% |
| 24-07-11 | 185.04 | ▲1.85 | ▲1.01% |
| 24-07-10 | 183.19 | ▲0.18 | ▲0.1% |
| 24-07-09 | 183.01 | ▼-3.89 | ▼-2.08% |
| 24-07-08 | 186.90 | ▼-2.11 | ▼-1.12% |
| 24-07-05 | 189.01 | ▼-1.51 | ▼-0.79% |
| 24-07-03 | 190.52 | ▼-0.13 | ▼-0.07% |
| 24-07-02 | 190.65 | ▲2.08 | ▲1.1% |
| 24-07-01 | 188.57 | ▼-0.40 | ▼-0.21% |
| 24-06-28 | 188.97 | ▲1.09 | ▲0.58% |
| 24-06-27 | 187.88 | ▲1.39 | ▲0.75% |
| 24-06-26 | 186.49 | ▼-0.17 | ▼-0.09% |
| 24-06-25 | 186.66 | ▼-2.95 | ▼-1.56% |
| 24-06-24 | 189.61 | ▲2.14 | ▲1.14% |
| 24-06-21 | 187.47 | ▲2.25 | ▲1.21% |
| 24-06-20 | 185.22 | ▼-2.68 | ▼-1.43% |
| 24-06-18 | 187.90 | ▼-0.64 | ▼-0.34% |
| 24-06-17 | 188.54 | ▲1.98 | ▲1.06% |
| 24-06-14 | 186.56 | ▲1.24 | ▲0.67% |
| 24-06-13 | 185.32 | ▼-0.97 | ▼-0.52% |
| 24-06-12 | 186.29 | ▼-0.84 | ▼-0.45% |
| 24-06-11 | 187.13 | ▲1.46 | ▲0.79% |
| 24-06-10 | 185.67 | ▼-0.39 | ▼-0.21% |
| 24-06-07 | 186.06 | ▼-1.83 | ▼-0.97% |
| 24-06-06 | 187.89 | ▲0.42 | ▲0.22% |
| 24-06-05 | 187.47 | ▲2.17 | ▲1.17% |
| 24-06-04 | 185.30 | ▼-0.11 | ▼-0.06% |
| 24-06-03 | 185.41 | ▼-0.09 | ▼-0.05% |
| 24-05-31 | 185.50 | ▲2.50 | ▲1.37% |
| 24-05-30 | 183.00 | ▲1.71 | ▲0.94% |
| 24-05-29 | 181.29 | ▼-2.76 | ▼-1.5% |
| 24-05-28 | 184.05 | ▼-0.42 | ▼-0.23% |
| 24-05-24 | 184.47 | ▼-1.32 | ▼-0.71% |
| 24-05-23 | 185.79 | ▼-2.67 | ▼-1.42% |
| 24-05-22 | 188.46 | ▼-2.55 | ▼-1.34% |
| 24-05-21 | 191.01 | ▼-1.06 | ▼-0.55% |
| 24-05-20 | 192.07 | ▲0.56 | ▲0.29% |
| 24-05-17 | 191.51 | ▼-1.06 | ▼-0.55% |
| 24-05-16 | 192.57 | ▼-0.82 | ▼-0.42% |
| 24-05-15 | 193.39 | ▼-0.95 | ▼-0.49% |
| 24-05-14 | 194.34 | ▼-0.58 | ▼-0.3% |
| 24-05-13 | 194.92 | ▼-2.65 | ▼-1.34% |
| 24-05-10 | 197.57 | ▲1.33 | ▲0.68% |
| 24-05-09 | 196.24 | ▲1.38 | ▲0.71% |
| 24-05-08 | 194.86 | ▲1.07 | ▲0.55% |
| 24-05-07 | 193.79 | ▲1.88 | ▲0.98% |
| 24-05-06 | 191.91 | ▲0.41 | ▲0.21% |
| 24-05-03 | 191.50 | ▼-0.50 | ▼-0.26% |
| 24-05-02 | 192.00 | ▲0.57 | ▲0.3% |
| 24-05-01 | 191.43 | ▲0.62 | ▲0.32% |
| 24-04-30 | 190.81 | ▲0.46 | ▲0.24% |
| 24-04-29 | 190.35 | ▲3.32 | ▲1.78% |
| 24-04-26 | 187.03 | ▼-0.95 | ▼-0.51% |
| 24-04-25 | 187.98 | ▼-0.82 | ▼-0.43% |
| 24-04-24 | 188.80 | ▲1.94 | ▲1.04% |
| 24-04-23 | 186.86 | ▲1.27 | ▲0.68% |
| 24-04-22 | 185.59 | ▼-1.28 | ▼-0.68% |
| 24-04-19 | 186.87 | ▲3.25 | ▲1.77% |
| 24-04-18 | 183.62 | ▼-1.78 | ▼-0.96% |
| 24-04-17 | 185.40 | ▼-4.62 | ▼-2.43% |