[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
LPL Financial : ( LPLA:US )
310.53USD ▼ -0.89 (-0.29%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 310.53 | ▼-0.89 | ▼-0.29% |
| 25-04-11 | 311.42 | ▲9.89 | ▲3.28% |
| 25-04-10 | 301.53 | ▼-17.35 | ▼-5.44% |
| 25-04-09 | 318.88 | ▲31.99 | ▲11.15% |
| 25-04-08 | 286.89 | ▼-0.97 | ▼-0.34% |
| 25-04-07 | 287.86 | ▲4.55 | ▲1.61% |
| 25-04-04 | 283.31 | ▼-29.44 | ▼-9.41% |
| 25-04-03 | 312.75 | ▼-25.65 | ▼-7.58% |
| 25-04-02 | 338.40 | ▲3.58 | ▲1.07% |
| 25-04-01 | 334.82 | ▲7.68 | ▲2.35% |
| 25-03-31 | 327.14 | ▼-9.75 | ▼-2.89% |
| 25-03-28 | 336.89 | ▲3.70 | ▲1.11% |
| 25-03-27 | 333.19 | ▼-5.96 | ▼-1.76% |
| 25-03-26 | 339.15 | ▼-3.39 | ▼-0.99% |
| 25-03-25 | 342.54 | ▲0.80 | ▲0.23% |
| 25-03-24 | 341.74 | ▲13.84 | ▲4.22% |
| 25-03-21 | 327.90 | ▼-6.55 | ▼-1.96% |
| 25-03-20 | 334.45 | ▲2.24 | ▲0.67% |
| 25-03-19 | 332.21 | ▲5.91 | ▲1.81% |
| 25-03-18 | 326.30 | ▼-1.99 | ▼-0.61% |
| 25-03-17 | 328.29 | ▲6.30 | ▲1.96% |
| 25-03-14 | 321.99 | ▲13.12 | ▲4.25% |
| 25-03-13 | 308.87 | ▼-10.33 | ▼-3.24% |
| 25-03-12 | 319.20 | ▲5.97 | ▲1.91% |
| 25-03-11 | 313.23 | ▲2.16 | ▲0.69% |
| 25-03-10 | 311.07 | ▼-22.83 | ▼-6.84% |
| 25-03-07 | 333.90 | ▼-3.04 | ▼-0.9% |
| 25-03-06 | 336.94 | ▼-8.14 | ▼-2.36% |
| 25-03-05 | 345.08 | ▲8.62 | ▲2.56% |
| 25-03-04 | 336.46 | ▼-22.40 | ▼-6.24% |
| 25-03-03 | 358.86 | ▼-12.88 | ▼-3.46% |
| 25-02-28 | 371.74 | ▲10.07 | ▲2.78% |
| 25-02-27 | 361.67 | ▼-0.53 | ▼-0.15% |
| 25-02-26 | 362.20 | ▲4.84 | ▲1.35% |
| 25-02-25 | 357.36 | ▼-16.86 | ▼-4.51% |
| 25-02-24 | 374.22 | ▲2.09 | ▲0.56% |
| 25-02-21 | 372.13 | ▼-7.33 | ▼-1.93% |
| 25-02-20 | 379.46 | ▼-3.87 | ▼-1.01% |
| 25-02-19 | 383.33 | ▲3.34 | ▲0.88% |
| 25-02-18 | 379.99 | ▲6.01 | ▲1.61% |
| 25-02-14 | 373.98 | ▲1.64 | ▲0.44% |
| 25-02-13 | 372.34 | ▲5.02 | ▲1.37% |
| 25-02-12 | 367.32 | ▲4.90 | ▲1.35% |
| 25-02-11 | 362.42 | ▼-3.68 | ▼-1.01% |
| 25-02-10 | 366.10 | ▼-3.04 | ▼-0.82% |
| 25-02-07 | 369.14 | ▼-1.91 | ▼-0.51% |
| 25-02-06 | 371.05 | ▲4.58 | ▲1.25% |
| 25-02-05 | 366.47 | ▲4.58 | ▲1.27% |
| 25-02-04 | 361.89 | ▼-2.26 | ▼-0.62% |
| 25-02-03 | 364.15 | ▼-2.74 | ▼-0.75% |
| 25-01-31 | 366.89 | ▲5.09 | ▲1.41% |
| 25-01-30 | 361.80 | ▼-0.22 | ▼-0.06% |
| 25-01-29 | 362.02 | ▲3.84 | ▲1.07% |
| 25-01-28 | 358.18 | ▲5.43 | ▲1.54% |
| 25-01-27 | 352.75 | ▼-7.54 | ▼-2.09% |
| 25-01-24 | 360.29 | ▲1.51 | ▲0.42% |
| 25-01-23 | 358.78 | ▲1.99 | ▲0.56% |
| 25-01-22 | 356.79 | ▲6.39 | ▲1.82% |
| 25-01-21 | 350.40 | ▲1.47 | ▲0.42% |
| 25-01-17 | 348.93 | ▲2.72 | ▲0.79% |
| 25-01-16 | 346.21 | ▲7.96 | ▲2.35% |
| 25-01-15 | 338.25 | ▲3.66 | ▲1.09% |
| 25-01-14 | 334.59 | ▲7.47 | ▲2.28% |
| 25-01-13 | 327.12 | ▼-3.29 | ▼-1% |
| 25-01-10 | 330.41 | ▼-3.01 | ▼-0.9% |
| 25-01-08 | 333.42 | ▼-2.22 | ▼-0.66% |
| 25-01-07 | 335.64 | ▼-0.89 | ▼-0.26% |
| 25-01-06 | 336.53 | ▲3.44 | ▲1.03% |
| 25-01-03 | 333.09 | ▲5.09 | ▲1.55% |
| 25-01-02 | 328.00 | ▲1.49 | ▲0.46% |
| 24-12-31 | 326.51 | ▼-0.47 | ▼-0.14% |
| 24-12-30 | 326.98 | ▼-4.94 | ▼-1.49% |
| 24-12-27 | 331.92 | ▼-3.99 | ▼-1.19% |
| 24-12-26 | 335.91 | ▲0.98 | ▲0.29% |
| 24-12-24 | 334.93 | ▲5.92 | ▲1.8% |
| 24-12-23 | 329.01 | ▲1.08 | ▲0.33% |
| 24-12-20 | 327.93 | ▲0.24 | ▲0.07% |
| 24-12-19 | 327.69 | ▲5.63 | ▲1.75% |
| 24-12-18 | 322.06 | ▼-7.34 | ▼-2.23% |
| 24-12-17 | 329.40 | ▼-0.37 | ▼-0.11% |
| 24-12-16 | 329.77 | ▼-0.46 | ▼-0.14% |
| 24-12-13 | 330.23 | ▲0.13 | ▲0.04% |
| 24-12-12 | 330.10 | ▼-0.43 | ▼-0.13% |
| 24-12-11 | 330.53 | ▲6.48 | ▲2% |
| 24-12-10 | 324.05 | ▲3.55 | ▲1.11% |
| 24-12-09 | 320.50 | ▼-7.06 | ▼-2.16% |
| 24-12-06 | 327.56 | ▼-3.09 | ▼-0.93% |
| 24-12-05 | 330.65 | ▲3.74 | ▲1.14% |
| 24-12-04 | 326.91 | ▲3.64 | ▲1.13% |
| 24-12-03 | 323.27 | ▼-0.64 | ▼-0.2% |
| 24-12-02 | 323.91 | ▼-1.24 | ▼-0.38% |
| 24-11-29 | 325.15 | ▼-0.57 | ▼-0.17% |
| 24-11-27 | 325.72 | ▼-1.63 | ▼-0.5% |
| 24-11-26 | 327.35 | ▲2.23 | ▲0.69% |
| 24-11-25 | 325.12 | ▼-1.73 | ▼-0.53% |
| 24-11-22 | 326.85 | ▲3.61 | ▲1.12% |
| 24-11-21 | 323.24 | ▲6.19 | ▲1.95% |
| 24-11-20 | 317.05 | ▲2.52 | ▲0.8% |
| 24-11-19 | 314.53 | ▼-0.24 | ▼-0.08% |
| 24-11-18 | 314.77 | ▲0.75 | ▲0.24% |
| 24-11-15 | 314.02 | ▼-0.52 | ▼-0.17% |
| 24-11-14 | 314.54 | ▼-0.14 | ▼-0.04% |
| 24-11-13 | 314.68 | ▼-2.56 | ▼-0.81% |
| 24-11-12 | 317.24 | ▼-0.69 | ▼-0.22% |
| 24-11-11 | 317.93 | ▲5.68 | ▲1.82% |
| 24-11-08 | 312.25 | ▲7.35 | ▲2.41% |
| 24-11-07 | 304.90 | ▼-3.26 | ▼-1.06% |
| 24-11-06 | 308.16 | ▲32.35 | ▲11.73% |
| 24-11-05 | 275.81 | ▲1.83 | ▲0.67% |
| 24-11-04 | 273.98 | ▼-6.83 | ▼-2.43% |
| 24-11-01 | 280.81 | ▼-1.37 | ▼-0.49% |
| 24-10-31 | 282.18 | ▲18.16 | ▲6.88% |
| 24-10-30 | 264.02 | ▼-1.61 | ▼-0.61% |
| 24-10-29 | 265.63 | ▲1.33 | ▲0.5% |
| 24-10-28 | 264.30 | ▲3.37 | ▲1.29% |
| 24-10-25 | 260.93 | ▼-1.11 | ▼-0.42% |
| 24-10-24 | 262.04 | ▲4.04 | ▲1.57% |
| 24-10-23 | 258.00 | ▲1.92 | ▲0.75% |
| 24-10-22 | 256.08 | ▼-0.27 | ▼-0.11% |
| 24-10-21 | 256.35 | ▼-2.27 | ▼-0.88% |
| 24-10-18 | 258.62 | ▼-3.60 | ▼-1.37% |
| 24-10-17 | 262.22 | ▲7.44 | ▲2.92% |
| 24-10-16 | 254.78 | ▲2.58 | ▲1.02% |
| 24-10-15 | 252.20 | ▲2.49 | ▲1% |
| 24-10-14 | 249.71 | ▲1.62 | ▲0.65% |
| 24-10-11 | 248.09 | ▲4.73 | ▲1.94% |
| 24-10-10 | 243.36 | ▼-2.47 | ▼-1% |
| 24-10-09 | 245.83 | ▲7.12 | ▲2.98% |
| 24-10-08 | 238.71 | ▼-0.46 | ▼-0.19% |
| 24-10-07 | 239.17 | ▼-3.85 | ▼-1.58% |
| 24-10-04 | 243.02 | ▲7.18 | ▲3.04% |
| 24-10-03 | 235.84 | ▲4.77 | ▲2.06% |
| 24-10-02 | 231.07 | ▲1.22 | ▲0.53% |
| 24-10-01 | 229.85 | ▼-2.78 | ▼-1.2% |
| 24-09-30 | 232.63 | ▲1.77 | ▲0.77% |
| 24-09-27 | 230.86 | ▲1.59 | ▲0.69% |
| 24-09-26 | 229.27 | ▼-1.08 | ▼-0.47% |
| 24-09-25 | 230.35 | ▲8.35 | ▲3.76% |
| 24-09-24 | 222.00 | ▲1.18 | ▲0.53% |
| 24-09-23 | 220.82 | ▲5.30 | ▲2.46% |
| 24-09-20 | 215.52 | ▼-5.31 | ▼-2.4% |
| 24-09-19 | 220.83 | ▲8.73 | ▲4.12% |
| 24-09-18 | 212.10 | ▲1.59 | ▲0.76% |
| 24-09-17 | 210.51 | ▲2.37 | ▲1.14% |
| 24-09-16 | 208.14 | ▲2.43 | ▲1.18% |
| 24-09-13 | 205.71 | ▼-1.27 | ▼-0.61% |
| 24-09-12 | 206.98 | ▼-2.48 | ▼-1.18% |
| 24-09-11 | 209.46 | ▼-0.02 | ▼-0.01% |
| 24-09-10 | 209.48 | ▼-0.71 | ▼-0.34% |
| 24-09-09 | 210.19 | ▼-1.24 | ▼-0.59% |
| 24-09-06 | 211.43 | ▼-4.44 | ▼-2.06% |
| 24-09-05 | 215.87 | ▼-3.46 | ▼-1.58% |
| 24-09-04 | 219.33 | ▼-0.38 | ▼-0.17% |
| 24-09-03 | 219.71 | ▼-4.63 | ▼-2.06% |
| 24-08-30 | 224.34 | ▲1.50 | ▲0.67% |
| 24-08-29 | 222.84 | ▲1.94 | ▲0.88% |
| 24-08-28 | 220.90 | ▼-6.31 | ▼-2.78% |
| 24-08-27 | 227.21 | ▲1.88 | ▲0.83% |
| 24-08-26 | 225.33 | ▲1.51 | ▲0.67% |
| 24-08-23 | 223.82 | ▲4.51 | ▲2.06% |
| 24-08-22 | 219.31 | ▼-3.74 | ▼-1.68% |
| 24-08-21 | 223.05 | ▲3.74 | ▲1.71% |
| 24-08-20 | 219.31 | ▼-2.12 | ▼-0.96% |
| 24-08-19 | 221.43 | ▲0.93 | ▲0.42% |
| 24-08-16 | 220.50 | ▲0.84 | ▲0.38% |
| 24-08-15 | 219.66 | ▲3.09 | ▲1.43% |
| 24-08-14 | 216.57 | ▲17.23 | ▲8.64% |
| 24-08-13 | 199.34 | ▼-0.66 | ▼-0.33% |
| 24-08-12 | 200.00 | ▲3.77 | ▲1.92% |
| 24-08-09 | 196.23 | ▼-2.00 | ▼-1.01% |
| 24-08-08 | 198.23 | ▲3.12 | ▲1.6% |
| 24-08-07 | 195.11 | ▲1.79 | ▲0.93% |
| 24-08-06 | 193.32 | ▲0.32 | ▲0.17% |
| 24-08-05 | 193.00 | ▼-5.05 | ▼-2.55% |
| 24-08-02 | 198.05 | ▼-16.69 | ▼-7.77% |
| 24-08-01 | 214.74 | ▼-6.78 | ▼-3.06% |
| 24-07-31 | 221.52 | ▼-0.06 | ▼-0.03% |
| 24-07-30 | 221.58 | ▲6.07 | ▲2.82% |
| 24-07-29 | 215.51 | ▼-5.73 | ▼-2.59% |
| 24-07-26 | 221.24 | ▼-17.96 | ▼-7.51% |
| 24-07-25 | 239.20 | ▲12.20 | ▲5.37% |
| 24-07-24 | 227.00 | ▲6.50 | ▲2.95% |
| 24-07-23 | 220.50 | ▲6.45 | ▲3.01% |
| 24-07-22 | 214.05 | ▲2.43 | ▲1.15% |
| 24-07-19 | 211.62 | ▼-7.30 | ▼-3.33% |
| 24-07-18 | 218.92 | ▼-7.18 | ▼-3.18% |
| 24-07-17 | 226.10 | ▼-13.53 | ▼-5.65% |
| 24-07-16 | 239.63 | ▼-24.32 | ▼-9.21% |
| 24-07-15 | 263.95 | ▲0.29 | ▲0.11% |
| 24-07-12 | 263.66 | ▼-1.56 | ▼-0.59% |
| 24-07-11 | 265.22 | ▼-7.72 | ▼-2.83% |
| 24-07-10 | 272.94 | ▼-0.28 | ▼-0.1% |
| 24-07-09 | 273.22 | ▲0.70 | ▲0.26% |
| 24-07-08 | 272.52 | ▼-3.49 | ▼-1.26% |
| 24-07-05 | 276.01 | ▼-3.36 | ▼-1.2% |
| 24-07-03 | 279.37 | ▼-2.63 | ▼-0.93% |
| 24-07-02 | 282.00 | ▼-0.10 | ▼-0.04% |
| 24-07-01 | 282.10 | ▲2.80 | ▲1% |
| 24-06-28 | 279.30 | ▲2.89 | ▲1.05% |
| 24-06-27 | 276.41 | ▲1.51 | ▲0.55% |
| 24-06-26 | 274.90 | ▼-1.10 | ▼-0.4% |
| 24-06-25 | 276.00 | ▼-1.68 | ▼-0.61% |
| 24-06-24 | 277.68 | ▼-1.96 | ▼-0.7% |
| 24-06-21 | 279.64 | ▼-9.18 | ▼-3.18% |
| 24-06-20 | 288.82 | ▲6.05 | ▲2.14% |
| 24-06-18 | 282.77 | ▲1.61 | ▲0.57% |
| 24-06-17 | 281.16 | ▲3.99 | ▲1.44% |
| 24-06-14 | 277.17 | ▼-1.99 | ▼-0.71% |
| 24-06-13 | 279.16 | ▲0.17 | ▲0.06% |
| 24-06-12 | 278.99 | ▼-0.15 | ▼-0.05% |
| 24-06-11 | 279.14 | ▼-1.72 | ▼-0.61% |
| 24-06-10 | 280.86 | ▲0.80 | ▲0.29% |
| 24-06-07 | 280.06 | ▼-0.12 | ▼-0.04% |
| 24-06-06 | 280.18 | ▼-4.65 | ▼-1.63% |
| 24-06-05 | 284.83 | ▲1.84 | ▲0.65% |
| 24-06-04 | 282.99 | ▼-2.95 | ▼-1.03% |
| 24-06-03 | 285.94 | ▼-0.27 | ▼-0.09% |
| 24-05-31 | 286.21 | ▲6.83 | ▲2.44% |
| 24-05-30 | 279.38 | ▼-0.52 | ▼-0.19% |
| 24-05-29 | 279.90 | ▼-2.95 | ▼-1.04% |
| 24-05-28 | 282.85 | ▼-1.55 | ▼-0.55% |
| 24-05-24 | 284.40 | ▲9.91 | ▲3.61% |
| 24-05-23 | 274.49 | ▲1.82 | ▲0.67% |
| 24-05-22 | 272.67 | ▲3.02 | ▲1.12% |
| 24-05-21 | 269.65 | ▲0.23 | ▲0.09% |
| 24-05-20 | 269.42 | ▲1.65 | ▲0.62% |
| 24-05-17 | 267.77 | ▲0.23 | ▲0.09% |
| 24-05-16 | 267.54 | ▼-0.23 | ▼-0.09% |
| 24-05-15 | 267.77 | ▼-0.64 | ▼-0.24% |
| 24-05-14 | 268.41 | ▲0.98 | ▲0.37% |
| 24-05-13 | 267.43 | ▼-1.21 | ▼-0.45% |
| 24-05-10 | 268.64 | ▲3.82 | ▲1.44% |
| 24-05-09 | 264.82 | ▼-2.21 | ▼-0.83% |
| 24-05-08 | 267.03 | ▼-1.94 | ▼-0.72% |
| 24-05-07 | 268.97 | ▼-3.68 | ▼-1.35% |
| 24-05-06 | 272.65 | ▲1.86 | ▲0.69% |
| 24-05-03 | 270.79 | ▲1.32 | ▲0.49% |
| 24-05-02 | 269.47 | ▲3.98 | ▲1.5% |
| 24-05-01 | 265.49 | ▼-3.64 | ▼-1.35% |
| 24-04-30 | 269.13 | ▼-4.78 | ▼-1.75% |
| 24-04-29 | 273.91 | ▲7.59 | ▲2.85% |
| 24-04-26 | 266.32 | ▲0.90 | ▲0.34% |
| 24-04-25 | 265.42 | ▲0.88 | ▲0.33% |
| 24-04-24 | 264.54 | ▼-2.36 | ▼-0.88% |
| 24-04-23 | 266.90 | ▲2.61 | ▲0.99% |
| 24-04-22 | 264.29 | ▲1.70 | ▲0.65% |
| 24-04-19 | 262.59 | ▲2.82 | ▲1.09% |
| 24-04-18 | 259.77 | ▲0.66 | ▲0.25% |
| 24-04-17 | 259.11 | ▼-1.00 | ▼-0.38% |
| 24-04-16 | 260.11 | ▼-2.89 | ▼-1.1% |