[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
LKQ : ( LKQ:US )
42.12USD ▲ 0.11 (0.26%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 42.12 | ▲0.11 | ▲0.26% |
| 25-04-11 | 42.01 | ▲0.90 | ▲2.19% |
| 25-04-10 | 41.11 | ▼-0.50 | ▼-1.2% |
| 25-04-09 | 41.61 | ▲3.07 | ▲7.97% |
| 25-04-08 | 38.54 | ▼-0.97 | ▼-2.46% |
| 25-04-07 | 39.51 | ▼-1.78 | ▼-4.31% |
| 25-04-04 | 41.29 | ▼-0.89 | ▼-2.11% |
| 25-04-03 | 42.18 | ▼-1.20 | ▼-2.77% |
| 25-04-02 | 43.38 | ▲0.41 | ▲0.95% |
| 25-04-01 | 42.97 | ▲0.43 | ▲1.01% |
| 25-03-31 | 42.54 | ▲0.95 | ▲2.28% |
| 25-03-28 | 41.59 | ▲0.19 | ▲0.46% |
| 25-03-27 | 41.40 | ▲0.41 | ▲1% |
| 25-03-26 | 40.99 | ▲0.21 | ▲0.51% |
| 25-03-25 | 40.78 | ▼-0.13 | ▼-0.32% |
| 25-03-24 | 40.91 | ▲0.51 | ▲1.26% |
| 25-03-21 | 40.40 | ▼-0.58 | ▼-1.42% |
| 25-03-20 | 40.98 | ▼-0.57 | ▼-1.37% |
| 25-03-19 | 41.55 | ▼-0.70 | ▼-1.66% |
| 25-03-18 | 42.25 | ▲0.01 | ▲0.02% |
| 25-03-17 | 42.24 | ▲0.58 | ▲1.39% |
| 25-03-16 | 41.66 | -0.00 | -0% |
| 25-03-14 | 41.66 | ▲0.38 | ▲0.92% |
| 25-03-13 | 41.28 | ▼-1.26 | ▼-2.96% |
| 25-03-12 | 42.54 | ▼-0.64 | ▼-1.48% |
| 25-03-11 | 43.18 | ▼-0.87 | ▼-1.98% |
| 25-03-10 | 44.05 | ▲0.67 | ▲1.54% |
| 25-03-07 | 43.38 | ▲0.63 | ▲1.47% |
| 25-03-06 | 42.75 | ▲0.70 | ▲1.66% |
| 25-03-05 | 42.05 | ▼-0.03 | ▼-0.07% |
| 25-03-04 | 42.08 | ▲0.08 | ▲0.19% |
| 25-03-03 | 42.00 | ▼-0.19 | ▼-0.45% |
| 25-02-28 | 42.19 | ▲0.32 | ▲0.76% |
| 25-02-27 | 41.87 | ▲0.11 | ▲0.26% |
| 25-02-26 | 41.76 | ▲0.22 | ▲0.53% |
| 25-02-25 | 41.54 | ▲0.29 | ▲0.7% |
| 25-02-24 | 41.25 | ▲0.76 | ▲1.88% |
| 25-02-21 | 40.49 | ▼-1.26 | ▼-3.02% |
| 25-02-20 | 41.75 | ▲2.35 | ▲5.96% |
| 25-02-19 | 39.40 | ▼-0.11 | ▼-0.28% |
| 25-02-18 | 39.51 | ▲0.40 | ▲1.02% |
| 25-02-17 | 39.11 | -0.00 | -0% |
| 25-02-14 | 39.11 | ▲0.51 | ▲1.32% |
| 25-02-13 | 38.60 | ▲0.47 | ▲1.23% |
| 25-02-12 | 38.13 | ▲0.44 | ▲1.17% |
| 25-02-11 | 37.69 | ▲0.34 | ▲0.91% |
| 25-02-10 | 37.35 | ▲0.10 | ▲0.27% |
| 25-02-07 | 37.25 | ▼-0.12 | ▼-0.32% |
| 25-02-06 | 37.37 | ▲0.59 | ▲1.6% |
| 25-02-05 | 36.78 | ▼-0.14 | ▼-0.38% |
| 25-02-04 | 36.92 | ▼-0.04 | ▼-0.11% |
| 25-02-03 | 36.96 | ▼-0.43 | ▼-1.15% |
| 25-01-31 | 37.39 | ▼-0.85 | ▼-2.22% |
| 25-01-30 | 38.24 | ▲0.40 | ▲1.06% |
| 25-01-29 | 37.84 | ▼-0.29 | ▼-0.76% |
| 25-01-28 | 38.13 | ▼-0.77 | ▼-1.98% |
| 25-01-27 | 38.90 | ▲0.56 | ▲1.46% |
| 25-01-24 | 38.34 | ▼-0.30 | ▼-0.78% |
| 25-01-23 | 38.64 | ▼-0.38 | ▼-0.97% |
| 25-01-22 | 39.02 | ▼-0.19 | ▼-0.48% |
| 25-01-21 | 39.21 | ▲0.75 | ▲1.95% |
| 25-01-20 | 38.46 | -0.00 | -0% |
| 25-01-17 | 38.46 | ▲0.07 | ▲0.18% |
| 25-01-16 | 38.39 | ▲0.57 | ▲1.51% |
| 25-01-15 | 37.82 | ▲0.53 | ▲1.42% |
| 25-01-14 | 37.29 | ▲0.80 | ▲2.19% |
| 25-01-13 | 36.49 | ▲0.22 | ▲0.61% |
| 25-01-10 | 36.27 | ▼-0.07 | ▼-0.19% |
| 25-01-08 | 36.34 | ▼-0.15 | ▼-0.41% |
| 25-01-07 | 36.49 | ▼-0.27 | ▼-0.73% |
| 25-01-06 | 36.76 | ▲0.17 | ▲0.46% |
| 25-01-03 | 36.59 | ▲0.35 | ▲0.97% |
| 25-01-02 | 36.24 | ▼-0.51 | ▼-1.39% |
| 24-12-31 | 36.75 | ▲0.53 | ▲1.46% |
| 24-12-30 | 36.22 | ▼-0.67 | ▼-1.82% |
| 24-12-27 | 36.89 | ▼-0.11 | ▼-0.3% |
| 24-12-26 | 37.00 | ▲0.30 | ▲0.82% |
| 24-12-24 | 36.70 | ▼-0.17 | ▼-0.46% |
| 24-12-23 | 36.87 | ▼-0.01 | ▼-0.03% |
| 24-12-20 | 36.88 | ▲0.88 | ▲2.44% |
| 24-12-19 | 36.00 | ▼-0.99 | ▼-2.68% |
| 24-12-18 | 36.99 | ▲0.38 | ▲1.04% |
| 24-12-17 | 36.61 | ▼-0.51 | ▼-1.37% |
| 24-12-16 | 37.12 | ▼-0.86 | ▼-2.26% |
| 24-12-13 | 37.98 | ▼-0.39 | ▼-1.02% |
| 24-12-12 | 38.37 | ▼-0.24 | ▼-0.62% |
| 24-12-11 | 38.61 | ▼-0.08 | ▼-0.21% |
| 24-12-10 | 38.69 | ▼-0.72 | ▼-1.83% |
| 24-12-09 | 39.41 | ▲0.52 | ▲1.34% |
| 24-12-06 | 38.89 | ▼-0.83 | ▼-2.09% |
| 24-12-05 | 39.72 | ▲0.24 | ▲0.61% |
| 24-12-04 | 39.48 | ▲0.06 | ▲0.15% |
| 24-12-03 | 39.42 | ▲0.14 | ▲0.36% |
| 24-12-02 | 39.28 | ▼-0.01 | ▼-0.03% |
| 24-11-29 | 39.29 | ▲0.16 | ▲0.41% |
| 24-11-27 | 39.13 | ▲0.13 | ▲0.33% |
| 24-11-26 | 39.00 | ▼-0.76 | ▼-1.91% |
| 24-11-25 | 39.76 | ▲1.26 | ▲3.27% |
| 24-11-22 | 38.50 | ▲0.62 | ▲1.64% |
| 24-11-21 | 37.88 | ▲0.56 | ▲1.5% |
| 24-11-20 | 37.32 | ▼-0.28 | ▼-0.74% |
| 24-11-19 | 37.60 | ▼-0.46 | ▼-1.21% |
| 24-11-18 | 38.06 | ▼-0.14 | ▼-0.37% |
| 24-11-15 | 38.20 | ▼-0.49 | ▼-1.27% |
| 24-11-14 | 38.69 | ▼-0.03 | ▼-0.08% |
| 24-11-13 | 38.72 | ▲0.33 | ▲0.86% |
| 24-11-12 | 38.39 | ▼-0.97 | ▼-2.46% |
| 24-11-11 | 39.36 | ▲0.99 | ▲2.58% |
| 24-11-08 | 38.37 | ▼-0.01 | ▼-0.03% |
| 24-11-07 | 38.38 | ▲0.24 | ▲0.63% |
| 24-11-06 | 38.14 | ▲0.48 | ▲1.27% |
| 24-11-05 | 37.66 | ▲0.10 | ▲0.27% |
| 24-11-04 | 37.56 | ▲0.66 | ▲1.79% |
| 24-11-01 | 36.90 | ▲0.11 | ▲0.3% |
| 24-10-31 | 36.79 | ▼-0.52 | ▼-1.39% |
| 24-10-30 | 37.31 | ▼-0.06 | ▼-0.16% |
| 24-10-29 | 37.37 | ▼-0.39 | ▼-1.03% |
| 24-10-28 | 37.76 | ▲0.21 | ▲0.56% |
| 24-10-25 | 37.55 | ▼-0.12 | ▼-0.32% |
| 24-10-24 | 37.67 | ▼-0.11 | ▼-0.29% |
| 24-10-23 | 37.78 | ▲0.30 | ▲0.8% |
| 24-10-22 | 37.48 | ▼-1.40 | ▼-3.6% |
| 24-10-21 | 38.88 | ▼-0.43 | ▼-1.09% |
| 24-10-18 | 39.31 | ▼-0.08 | ▼-0.2% |
| 24-10-17 | 39.39 | ▼-0.01 | ▼-0.03% |
| 24-10-16 | 39.40 | ▲0.40 | ▲1.03% |
| 24-10-15 | 39.00 | ▼-0.29 | ▼-0.74% |
| 24-10-14 | 39.29 | ▲0.25 | ▲0.64% |
| 24-10-11 | 39.04 | ▲0.73 | ▲1.91% |
| 24-10-10 | 38.31 | ▼-0.10 | ▼-0.26% |
| 24-10-09 | 38.41 | ▲0.19 | ▲0.5% |
| 24-10-08 | 38.22 | ▼-0.42 | ▼-1.09% |
| 24-10-07 | 38.64 | ▼-0.58 | ▼-1.48% |
| 24-10-04 | 39.22 | ▲0.07 | ▲0.18% |
| 24-10-03 | 39.15 | ▼-0.22 | ▼-0.56% |
| 24-10-02 | 39.37 | ▼-0.62 | ▼-1.55% |
| 24-10-01 | 39.99 | ▲0.07 | ▲0.18% |
| 24-09-30 | 39.92 | ▼-0.45 | ▼-1.11% |
| 24-09-27 | 40.37 | ▲0.27 | ▲0.67% |
| 24-09-26 | 40.10 | ▲1.02 | ▲2.61% |
| 24-09-25 | 39.08 | ▼-1.09 | ▼-2.71% |
| 24-09-24 | 40.17 | ▲0.04 | ▲0.1% |
| 24-09-23 | 40.13 | ▲0.12 | ▲0.3% |
| 24-09-20 | 40.01 | ▼-0.76 | ▼-1.86% |
| 24-09-19 | 40.77 | -0.00 | -0% |
| 24-09-18 | 40.77 | ▼-0.07 | ▼-0.17% |
| 24-09-17 | 40.84 | ▲0.41 | ▲1.01% |
| 24-09-16 | 40.43 | ▼-0.61 | ▼-1.49% |
| 24-09-13 | 41.04 | ▲1.35 | ▲3.4% |
| 24-09-12 | 39.69 | ▲0.86 | ▲2.21% |
| 24-09-11 | 38.83 | ▼-0.15 | ▼-0.38% |
| 24-09-10 | 38.98 | ▼-1.00 | ▼-2.5% |
| 24-09-09 | 39.98 | -0.00 | -0% |
| 24-09-06 | 39.98 | ▼-0.75 | ▼-1.84% |
| 24-09-05 | 40.73 | ▼-0.86 | ▼-2.07% |
| 24-09-04 | 41.59 | ▲0.28 | ▲0.68% |
| 24-09-03 | 41.31 | ▼-0.28 | ▼-0.67% |
| 24-08-30 | 41.59 | -0.00 | -0% |
| 24-08-29 | 41.59 | ▼-0.29 | ▼-0.69% |
| 24-08-28 | 41.88 | ▼-0.52 | ▼-1.23% |
| 24-08-27 | 42.40 | ▼-0.16 | ▼-0.38% |
| 24-08-26 | 42.56 | ▼-0.07 | ▼-0.16% |
| 24-08-23 | 42.63 | ▲0.84 | ▲2.01% |
| 24-08-22 | 41.79 | ▼-0.08 | ▼-0.19% |
| 24-08-21 | 41.87 | ▲0.76 | ▲1.85% |
| 24-08-20 | 41.11 | ▼-0.01 | ▼-0.02% |
| 24-08-19 | 41.12 | ▲0.83 | ▲2.06% |
| 24-08-16 | 40.29 | ▲0.30 | ▲0.75% |
| 24-08-15 | 39.99 | ▲0.60 | ▲1.52% |
| 24-08-14 | 39.39 | ▲0.28 | ▲0.72% |
| 24-08-13 | 39.11 | ▲0.64 | ▲1.66% |
| 24-08-12 | 38.47 | ▼-0.63 | ▼-1.61% |
| 24-08-09 | 39.10 | ▼-0.31 | ▼-0.79% |
| 24-08-08 | 39.41 | ▲0.59 | ▲1.52% |
| 24-08-07 | 38.82 | ▼-0.77 | ▼-1.94% |
| 24-08-06 | 39.59 | ▲0.32 | ▲0.81% |
| 24-08-05 | 39.27 | ▼-0.87 | ▼-2.17% |
| 24-08-02 | 40.14 | ▼-0.03 | ▼-0.07% |
| 24-08-01 | 40.17 | ▼-1.33 | ▼-3.2% |
| 24-07-31 | 41.50 | ▲0.65 | ▲1.59% |
| 24-07-30 | 40.85 | ▲0.69 | ▲1.72% |
| 24-07-29 | 40.16 | ▼-0.02 | ▼-0.05% |
| 24-07-26 | 40.18 | ▲1.23 | ▲3.16% |
| 24-07-25 | 38.95 | ▼-5.53 | ▼-12.43% |
| 24-07-24 | 44.48 | ▼-0.92 | ▼-2.03% |
| 24-07-23 | 45.40 | ▲0.28 | ▲0.62% |
| 24-07-22 | 45.12 | ▲0.03 | ▲0.07% |
| 24-07-19 | 45.09 | ▼-0.35 | ▼-0.77% |
| 24-07-18 | 45.44 | ▼-0.59 | ▼-1.28% |
| 24-07-17 | 46.03 | ▲0.67 | ▲1.48% |
| 24-07-16 | 45.36 | ▲1.55 | ▲3.54% |
| 24-07-15 | 43.81 | ▲0.01 | ▲0.02% |
| 24-07-12 | 43.80 | ▲1.14 | ▲2.67% |
| 24-07-11 | 42.66 | ▲0.90 | ▲2.16% |
| 24-07-10 | 41.76 | ▲0.51 | ▲1.24% |
| 24-07-09 | 41.25 | ▼-0.51 | ▼-1.22% |
| 24-07-08 | 41.76 | ▲0.31 | ▲0.75% |
| 24-07-05 | 41.45 | ▼-0.10 | ▼-0.24% |
| 24-07-03 | 41.55 | ▼-0.42 | ▼-1% |
| 24-07-02 | 41.97 | ▲0.46 | ▲1.11% |
| 24-07-01 | 41.51 | ▼-0.09 | ▼-0.22% |
| 24-06-28 | 41.60 | ▲0.13 | ▲0.31% |
| 24-06-27 | 41.47 | ▼-0.19 | ▼-0.46% |
| 24-06-26 | 41.66 | ▲0.18 | ▲0.43% |
| 24-06-25 | 41.48 | ▼-0.49 | ▼-1.17% |
| 24-06-24 | 41.97 | ▲0.31 | ▲0.74% |
| 24-06-21 | 41.66 | ▲0.17 | ▲0.41% |
| 24-06-20 | 41.49 | ▲0.48 | ▲1.17% |
| 24-06-18 | 41.01 | ▲0.27 | ▲0.66% |
| 24-06-17 | 40.74 | ▲0.48 | ▲1.19% |
| 24-06-14 | 40.26 | ▼-1.00 | ▼-2.42% |
| 24-06-13 | 41.26 | ▼-0.43 | ▼-1.03% |
| 24-06-12 | 41.69 | ▼-0.09 | ▼-0.22% |
| 24-06-11 | 41.77 | ▼-0.22 | ▼-0.52% |
| 24-06-10 | 41.99 | ▼-0.20 | ▼-0.47% |
| 24-06-07 | 42.20 | ▲0.06 | ▲0.14% |
| 24-06-06 | 42.13 | ▼-0.10 | ▼-0.24% |
| 24-06-05 | 42.23 | ▲0.13 | ▲0.31% |
| 24-06-04 | 42.10 | ▼-0.99 | ▼-2.3% |
| 24-06-03 | 43.09 | ▲0.05 | ▲0.12% |
| 24-05-31 | 43.04 | ▲1.13 | ▲2.7% |
| 24-05-30 | 41.92 | ▲0.31 | ▲0.75% |
| 24-05-29 | 41.60 | ▼-1.38 | ▼-3.21% |
| 24-05-28 | 42.98 | ▲0.04 | ▲0.09% |
| 24-05-24 | 42.94 | ▲0.52 | ▲1.23% |
| 24-05-23 | 42.42 | ▼-1.50 | ▼-3.42% |
| 24-05-22 | 43.92 | ▼-0.58 | ▼-1.3% |
| 24-05-21 | 44.50 | ▼-0.27 | ▼-0.6% |
| 24-05-20 | 44.77 | ▲0.12 | ▲0.27% |
| 24-05-17 | 44.65 | ▲0.46 | ▲1.04% |
| 24-05-16 | 44.19 | ▲0.01 | ▲0.02% |
| 24-05-15 | 44.18 | ▼-0.05 | ▼-0.11% |
| 24-05-14 | 44.23 | ▼-0.29 | ▼-0.65% |
| 24-05-13 | 44.52 | ▲0.27 | ▲0.61% |
| 24-05-10 | 44.25 | ▼-0.03 | ▼-0.07% |
| 24-05-09 | 44.28 | ▲0.27 | ▲0.61% |
| 24-05-08 | 44.01 | ▼-0.45 | ▼-1.01% |
| 24-05-07 | 44.46 | ▼-0.25 | ▼-0.56% |
| 24-05-06 | 44.70 | ▲0.84 | ▲1.91% |
| 24-05-03 | 43.87 | ▲0.70 | ▲1.62% |
| 24-05-01 | 43.17 | ▲0.03 | ▲0.07% |
| 24-04-30 | 43.14 | ▼-0.60 | ▼-1.37% |
| 24-04-29 | 43.75 | ▲0.09 | ▲0.21% |
| 24-04-26 | 43.65 | ▲0.69 | ▲1.61% |
| 24-04-25 | 42.96 | ▼-0.30 | ▼-0.69% |
| 24-04-24 | 43.26 | ▲1.61 | ▲3.87% |
| 24-04-23 | 41.65 | ▼-7.22 | ▼-14.78% |
| 24-04-22 | 48.87 | ▼-0.28 | ▼-0.57% |
| 24-04-19 | 49.15 | ▲0.61 | ▲1.26% |
| 24-04-18 | 48.54 | ▲0.62 | ▲1.29% |
| 24-04-17 | 47.92 | ▼-0.58 | ▼-1.2% |
| 24-04-16 | 48.50 | ▼-0.57 | ▼-1.16% |