[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Macy's : 메이시스 ( M:US )
13.21USD ▲ 0.35 (2.68%)
2025-04-02
최근 1년 일별 시세
(2025-04-02 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-02 | 13.21 | ▲0.35 | ▲2.72% |
| 25-04-01 | 12.87 | ▲0.27 | ▲2.14% |
| 25-03-31 | 12.60 | ▼-0.21 | ▼-1.64% |
| 25-03-28 | 12.80 | ▼-0.35 | ▼-2.66% |
| 25-03-27 | 13.16 | ▼-0.14 | ▼-1.05% |
| 25-03-26 | 13.30 | ▼-0.32 | ▼-2.35% |
| 25-03-25 | 13.62 | ▼-0.27 | ▼-1.95% |
| 25-03-24 | 13.88 | ▲0.60 | ▲4.52% |
| 25-03-21 | 13.28 | ▼-0.11 | ▼-0.82% |
| 25-03-20 | 13.39 | ▼-0.25 | ▼-1.83% |
| 25-03-19 | 13.63 | ▲0.07 | ▲0.52% |
| 25-03-18 | 13.57 | ▼-0.23 | ▼-1.67% |
| 25-03-17 | 13.80 | ▲0.71 | ▲5.42% |
| 25-03-14 | 13.09 | ▼-0.55 | ▼-4.03% |
| 25-03-13 | 13.64 | ▼-0.28 | ▼-2.01% |
| 25-03-12 | 13.92 | ▲0.22 | ▲1.61% |
| 25-03-11 | 13.71 | ▼-0.37 | ▼-2.63% |
| 25-03-10 | 14.07 | ▼-0.04 | ▼-0.28% |
| 25-03-07 | 14.11 | ▲0.89 | ▲6.73% |
| 25-03-06 | 13.22 | ▼-0.14 | ▼-1.05% |
| 25-03-05 | 13.36 | -0.00 | -0% |
| 25-03-04 | 13.36 | ▼-0.68 | ▼-4.84% |
| 25-03-03 | 14.04 | ▼-0.31 | ▼-2.16% |
| 25-02-28 | 14.35 | ▲0.23 | ▲1.63% |
| 25-02-27 | 14.12 | ▼-0.44 | ▼-3.02% |
| 25-02-26 | 14.56 | ▼-0.02 | ▼-0.14% |
| 25-02-25 | 14.58 | ▼-0.43 | ▼-2.87% |
| 25-02-21 | 15.00 | ▼-0.80 | ▼-5.06% |
| 25-02-20 | 15.80 | ▲0.47 | ▲3.06% |
| 25-02-19 | 15.34 | ▲0.02 | ▲0.13% |
| 25-02-18 | 15.32 | ▲0.29 | ▲1.93% |
| 25-02-14 | 15.03 | ▼-0.10 | ▼-0.66% |
| 25-02-13 | 15.13 | ▲0.30 | ▲2.02% |
| 25-02-12 | 14.83 | ▲0.13 | ▲0.88% |
| 25-02-11 | 14.70 | ▲0.16 | ▲1.1% |
| 25-02-10 | 14.54 | ▲0.29 | ▲2.04% |
| 25-02-07 | 14.25 | ▼-0.37 | ▼-2.53% |
| 25-02-06 | 14.62 | ▼-0.24 | ▼-1.62% |
| 25-02-05 | 14.86 | ▼-0.22 | ▼-1.46% |
| 25-02-04 | 15.07 | ▼-0.15 | ▼-0.99% |
| 25-02-03 | 15.22 | ▼-0.33 | ▼-2.12% |
| 25-01-31 | 15.55 | ▼-0.19 | ▼-1.21% |
| 25-01-30 | 15.74 | ▲0.35 | ▲2.27% |
| 25-01-29 | 15.40 | ▼-0.24 | ▼-1.54% |
| 25-01-28 | 15.64 | ▲0.32 | ▲2.09% |
| 25-01-27 | 15.31 | ▲0.32 | ▲2.13% |
| 25-01-23 | 15.00 | ▲0.39 | ▲2.67% |
| 25-01-22 | 14.61 | ▲0.18 | ▲1.25% |
| 25-01-21 | 14.43 | ▲0.43 | ▲3.07% |
| 25-01-17 | 14.00 | ▲0.11 | ▲0.79% |
| 25-01-16 | 13.89 | ▲0.08 | ▲0.58% |
| 25-01-15 | 13.81 | ▼-0.23 | ▼-1.64% |
| 25-01-14 | 14.04 | ▼-0.52 | ▼-3.57% |
| 25-01-13 | 14.56 | ▼-1.35 | ▼-8.49% |
| 25-01-10 | 15.91 | ▼-0.12 | ▼-0.75% |
| 25-01-08 | 16.03 | ▼-0.35 | ▼-2.14% |
| 25-01-07 | 16.37 | ▼-0.04 | ▼-0.24% |
| 25-01-06 | 16.41 | ▲0.05 | ▲0.31% |
| 25-01-03 | 16.36 | ▼-0.17 | ▼-1.03% |
| 25-01-02 | 16.53 | ▼-0.43 | ▼-2.53% |
| 24-12-31 | 16.97 | ▲0.16 | ▲0.95% |
| 24-12-30 | 16.81 | ▼-0.73 | ▼-4.16% |
| 24-12-27 | 17.53 | ▼-0.55 | ▼-3.04% |
| 24-12-26 | 18.08 | ▲1.26 | ▲7.49% |
| 24-12-24 | 16.82 | ▲0.16 | ▲0.96% |
| 24-12-23 | 16.67 | ▲0.33 | ▲2.02% |
| 24-12-20 | 16.34 | ▲0.43 | ▲2.7% |
| 24-12-19 | 15.91 | -0.00 | -0% |
| 24-12-18 | 15.91 | ▼-0.85 | ▼-5.07% |
| 24-12-17 | 16.76 | ▲0.04 | ▲0.24% |
| 24-12-16 | 16.72 | ▲0.21 | ▲1.27% |
| 24-12-13 | 16.51 | ▲0.22 | ▲1.35% |
| 24-12-12 | 16.30 | ▼-0.35 | ▼-2.1% |
| 24-12-11 | 16.65 | ▼-0.05 | ▼-0.3% |
| 24-12-10 | 16.70 | ▼-0.03 | ▼-0.18% |
| 24-12-09 | 16.73 | ▲0.32 | ▲1.95% |
| 24-12-06 | 16.41 | ▼-0.01 | ▼-0.06% |
| 24-12-05 | 16.42 | ▼-0.31 | ▼-1.85% |
| 24-12-04 | 16.72 | ▲0.23 | ▲1.4% |
| 24-12-03 | 16.49 | ▼-0.47 | ▼-2.77% |
| 24-12-02 | 16.96 | ▲0.72 | ▲4.43% |
| 24-11-29 | 16.24 | ▲0.22 | ▲1.37% |
| 24-11-27 | 16.02 | ▲0.11 | ▲0.69% |
| 24-11-26 | 15.91 | ▲0.06 | ▲0.38% |
| 24-11-25 | 15.85 | ▼-0.49 | ▼-3% |
| 24-11-22 | 16.34 | ▲1.27 | ▲8.43% |
| 24-11-21 | 15.07 | ▲0.53 | ▲3.64% |
| 24-11-20 | 14.55 | ▼-0.63 | ▼-4.15% |
| 24-11-19 | 15.18 | ▼-0.07 | ▼-0.46% |
| 24-11-18 | 15.25 | ▼-0.22 | ▼-1.42% |
| 24-11-15 | 15.46 | ▼-0.05 | ▼-0.32% |
| 24-11-14 | 15.52 | ▲0.46 | ▲3.05% |
| 24-11-13 | 15.06 | ▼-0.04 | ▼-0.26% |
| 24-11-12 | 15.10 | ▼-0.58 | ▼-3.7% |
| 24-11-08 | 15.68 | ▼-0.78 | ▼-4.74% |
| 24-11-07 | 16.46 | ▲0.38 | ▲2.36% |
| 24-11-06 | 16.07 | ▲0.81 | ▲5.31% |
| 24-11-05 | 15.27 | ▲0.05 | ▲0.33% |
| 24-11-04 | 15.22 | ▼-0.05 | ▼-0.33% |
| 24-11-01 | 15.27 | ▼-0.07 | ▼-0.46% |
| 24-10-31 | 15.34 | ▼-0.09 | ▼-0.58% |
| 24-10-30 | 15.43 | ▼-0.20 | ▼-1.28% |
| 24-10-29 | 15.63 | ▲0.07 | ▲0.45% |
| 24-10-28 | 15.56 | ▲0.16 | ▲1.04% |
| 24-10-25 | 15.40 | ▼-0.04 | ▼-0.26% |
| 24-10-24 | 15.43 | ▲0.08 | ▲0.52% |
| 24-10-23 | 15.35 | ▼-0.38 | ▼-2.42% |
| 24-10-22 | 15.72 | ▼-0.31 | ▼-1.93% |
| 24-10-21 | 16.03 | ▼-0.16 | ▼-0.99% |
| 24-10-18 | 16.19 | ▼-0.09 | ▼-0.55% |
| 24-10-17 | 16.29 | ▲0.02 | ▲0.12% |
| 24-10-16 | 16.26 | ▲0.60 | ▲3.83% |
| 24-10-15 | 15.66 | ▼-0.13 | ▼-0.82% |
| 24-10-11 | 15.79 | ▲0.36 | ▲2.33% |
| 24-10-10 | 15.43 | ▼-0.01 | ▼-0.06% |
| 24-10-09 | 15.44 | ▲0.21 | ▲1.38% |
| 24-10-08 | 15.24 | ▼-0.18 | ▼-1.17% |
| 24-10-07 | 15.42 | ▼-0.39 | ▼-2.47% |
| 24-10-04 | 15.80 | ▲0.40 | ▲2.6% |
| 24-10-03 | 15.41 | ▲0.05 | ▲0.33% |
| 24-10-02 | 15.36 | ▼-0.06 | ▼-0.39% |
| 24-10-01 | 15.42 | ▼-0.31 | ▼-1.97% |
| 24-09-30 | 15.72 | ▲0.47 | ▲3.08% |
| 24-09-27 | 15.25 | ▲0.12 | ▲0.79% |
| 24-09-26 | 15.14 | ▲0.28 | ▲1.88% |
| 24-09-25 | 14.86 | ▼-0.22 | ▼-1.46% |
| 24-09-24 | 15.07 | ▼-0.08 | ▼-0.53% |
| 24-09-23 | 15.15 | ▼-0.14 | ▼-0.92% |
| 24-09-20 | 15.29 | ▼-0.06 | ▼-0.39% |
| 24-09-19 | 15.35 | ▲0.23 | ▲1.52% |
| 24-09-18 | 15.12 | ▲0.03 | ▲0.2% |
| 24-09-17 | 15.09 | ▲0.09 | ▲0.6% |
| 24-09-16 | 15.00 | ▼-0.01 | ▼-0.07% |
| 24-09-13 | 15.01 | ▲0.35 | ▲2.39% |
| 24-09-12 | 14.66 | ▲0.04 | ▲0.27% |
| 24-09-11 | 14.62 | ▲0.29 | ▲2.02% |
| 24-09-10 | 14.33 | ▼-0.19 | ▼-1.31% |
| 24-09-09 | 14.52 | ▼-0.06 | ▼-0.41% |
| 24-09-06 | 14.58 | ▼-0.32 | ▼-2.15% |
| 24-09-05 | 14.90 | ▼-0.40 | ▼-2.62% |
| 24-09-04 | 15.30 | ▼-0.25 | ▼-1.61% |
| 24-09-03 | 15.55 | ▲0.06 | ▲0.39% |
| 24-08-30 | 15.48 | ▼-0.10 | ▼-0.64% |
| 24-08-29 | 15.58 | ▲0.23 | ▲1.5% |
| 24-08-28 | 15.35 | ▼-0.01 | ▼-0.07% |
| 24-08-27 | 15.36 | ▼-0.44 | ▼-2.79% |
| 24-08-26 | 15.80 | ▼-0.20 | ▼-1.25% |
| 24-08-23 | 16.00 | ▲0.80 | ▲5.26% |
| 24-08-22 | 15.20 | ▼-0.18 | ▼-1.17% |
| 24-08-21 | 15.38 | ▼-2.33 | ▼-13.16% |
| 24-08-20 | 17.71 | ▼-0.12 | ▼-0.67% |
| 24-08-19 | 17.83 | ▲0.12 | ▲0.68% |
| 24-08-16 | 17.71 | ▲0.74 | ▲4.36% |
| 24-08-15 | 16.97 | ▲0.87 | ▲5.41% |
| 24-08-14 | 16.10 | ▲0.05 | ▲0.31% |
| 24-08-13 | 16.04 | ▲0.22 | ▲1.39% |
| 24-08-12 | 15.83 | ▲0.29 | ▲1.87% |
| 24-08-09 | 15.54 | ▼-0.17 | ▼-1.08% |
| 24-08-08 | 15.71 | ▲0.54 | ▲3.56% |
| 24-08-07 | 15.17 | ▼-0.36 | ▼-2.32% |
| 24-08-06 | 15.52 | ▲0.36 | ▲2.37% |
| 24-08-05 | 15.16 | ▼-0.79 | ▼-4.95% |
| 24-08-02 | 15.95 | ▼-0.84 | ▼-5% |
| 24-08-01 | 16.79 | ▼-0.52 | ▼-3.01% |
| 24-07-31 | 17.30 | ▲0.01 | ▲0.06% |
| 24-07-30 | 17.29 | ▲0.20 | ▲1.17% |
| 24-07-29 | 17.10 | ▲0.54 | ▲3.26% |
| 24-07-26 | 16.56 | ▲0.09 | ▲0.55% |
| 24-07-25 | 16.47 | ▼-0.03 | ▼-0.18% |
| 24-07-24 | 16.50 | ▼-0.33 | ▼-1.96% |
| 24-07-23 | 16.83 | ▲0.27 | ▲1.63% |
| 24-07-22 | 16.56 | ▲0.22 | ▲1.35% |
| 24-07-19 | 16.34 | ▼-0.09 | ▼-0.55% |
| 24-07-18 | 16.43 | ▼-0.41 | ▼-2.43% |
| 24-07-17 | 16.84 | -0.00 | -0% |
| 24-07-16 | 16.84 | ▼-0.01 | ▼-0.06% |
| 24-07-15 | 16.85 | ▼-2.25 | ▼-11.78% |
| 24-07-12 | 19.09 | ▼-0.59 | ▼-3% |
| 24-07-11 | 19.68 | ▲0.83 | ▲4.4% |
| 24-07-10 | 18.85 | ▼-0.02 | ▼-0.11% |
| 24-07-09 | 18.87 | ▼-0.15 | ▼-0.79% |
| 24-07-08 | 19.02 | ▼-0.63 | ▼-3.21% |
| 24-07-05 | 19.65 | ▲1.72 | ▲9.59% |
| 24-07-03 | 17.93 | ▲0.05 | ▲0.28% |
| 24-07-02 | 17.88 | ▼-0.42 | ▼-2.3% |
| 24-07-01 | 18.30 | ▼-0.84 | ▼-4.39% |
| 24-06-28 | 19.13 | ▲0.45 | ▲2.41% |
| 24-06-27 | 18.68 | ▼-0.44 | ▼-2.3% |
| 24-06-26 | 19.12 | ▼-0.31 | ▼-1.6% |
| 24-06-25 | 19.43 | ▲0.36 | ▲1.89% |
| 24-06-24 | 19.07 | ▲0.80 | ▲4.38% |
| 24-06-21 | 18.27 | ▼-0.05 | ▼-0.27% |
| 24-06-20 | 18.32 | ▲0.07 | ▲0.38% |
| 24-06-18 | 18.25 | ▼-0.22 | ▼-1.19% |
| 24-06-17 | 18.46 | ▲0.12 | ▲0.65% |
| 24-06-14 | 18.34 | ▼-0.69 | ▼-3.63% |
| 24-06-13 | 19.03 | ▼-0.22 | ▼-1.14% |
| 24-06-12 | 19.26 | ▲0.52 | ▲2.77% |
| 24-06-11 | 18.74 | ▲0.02 | ▲0.11% |
| 24-06-10 | 18.72 | ▲0.27 | ▲1.46% |
| 24-06-07 | 18.44 | -0.00 | -0% |
| 24-06-06 | 18.44 | ▼-0.56 | ▼-2.95% |
| 24-06-05 | 19.00 | ▲0.71 | ▲3.88% |
| 24-06-04 | 18.29 | ▼-0.53 | ▼-2.82% |
| 24-06-03 | 18.82 | ▼-0.66 | ▼-3.39% |
| 24-05-31 | 19.48 | ▲0.36 | ▲1.88% |
| 24-05-30 | 19.12 | ▼-0.66 | ▼-3.34% |
| 24-05-29 | 19.79 | ▼-0.58 | ▼-2.85% |
| 24-05-28 | 20.37 | ▲0.22 | ▲1.09% |
| 24-05-24 | 20.15 | ▲0.09 | ▲0.45% |
| 24-05-23 | 20.05 | ▼-0.04 | ▼-0.2% |
| 24-05-22 | 20.10 | ▲0.06 | ▲0.3% |
| 24-05-21 | 20.04 | ▲0.97 | ▲5.09% |
| 24-05-20 | 19.07 | ▼-0.40 | ▼-2.05% |
| 24-05-17 | 19.47 | ▼-0.15 | ▼-0.76% |
| 24-05-16 | 19.62 | ▲0.25 | ▲1.29% |
| 24-05-15 | 19.36 | ▼-0.56 | ▼-2.81% |
| 24-05-14 | 19.92 | ▲0.44 | ▲2.26% |
| 24-05-13 | 19.48 | ▲0.15 | ▲0.78% |
| 24-05-10 | 19.33 | ▼-0.05 | ▼-0.26% |
| 24-05-09 | 19.38 | ▲0.36 | ▲1.89% |
| 24-05-08 | 19.02 | ▼-0.42 | ▼-2.16% |
| 24-05-07 | 19.44 | ▼-0.11 | ▼-0.56% |
| 24-05-06 | 19.55 | ▲0.02 | ▲0.1% |
| 24-05-03 | 19.53 | ▲1.39 | ▲7.66% |
| 24-05-01 | 18.14 | ▼-0.27 | ▼-1.47% |
| 24-04-30 | 18.41 | ▼-0.07 | ▼-0.38% |
| 24-04-29 | 18.48 | ▲0.06 | ▲0.33% |
| 24-04-26 | 18.42 | ▲0.06 | ▲0.33% |
| 24-04-25 | 18.36 | ▼-0.40 | ▼-2.13% |
| 24-04-24 | 18.76 | ▼-0.32 | ▼-1.68% |
| 24-04-23 | 19.09 | ▲0.24 | ▲1.27% |
| 24-04-22 | 18.85 | ▲0.32 | ▲1.73% |
| 24-04-19 | 18.52 | ▼-0.57 | ▼-2.99% |
| 24-04-18 | 19.10 | ▲0.04 | ▲0.21% |
| 24-04-17 | 19.06 | ▲0.04 | ▲0.21% |
| 24-04-16 | 19.02 | ▲0.15 | ▲0.8% |
| 24-04-15 | 18.87 | ▼-0.38 | ▼-1.98% |
| 24-04-12 | 19.24 | ▼-0.67 | ▼-3.37% |
| 24-04-11 | 19.91 | ▼-0.13 | ▼-0.65% |
| 24-04-10 | 20.04 | ▲0.35 | ▲1.78% |
| 24-04-09 | 19.69 | ▲0.14 | ▲0.72% |
| 24-04-08 | 19.55 | ▲0.97 | ▲5.22% |
| 24-04-05 | 18.58 | ▲0.17 | ▲0.92% |
| 24-04-04 | 18.41 | ▼-0.45 | ▼-2.39% |