[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Mastercard : 마스터카드 ( MA:US )
489.87USD ▼ -40.18 (-7.58%)
2025-04-04
최근 1년 일별 시세
(2025-04-04 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-04 | 489.87 | ▼-40.18 | ▼-7.58% |
| 25-04-03 | 530.05 | ▼-17.58 | ▼-3.21% |
| 25-04-02 | 547.63 | ▼-0.48 | ▼-0.09% |
| 25-04-01 | 548.11 | ▼-0.55 | ▼-0.1% |
| 25-03-31 | 548.66 | ▲8.12 | ▲1.5% |
| 25-03-28 | 540.54 | ▼-17.30 | ▼-3.1% |
| 25-03-27 | 557.84 | ▲8.57 | ▲1.56% |
| 25-03-26 | 549.27 | ▲4.37 | ▲0.8% |
| 25-03-25 | 544.90 | ▲1.06 | ▲0.19% |
| 25-03-24 | 543.84 | ▲8.62 | ▲1.61% |
| 25-03-21 | 535.22 | ▼-1.93 | ▼-0.36% |
| 25-03-20 | 537.15 | ▲1.22 | ▲0.23% |
| 25-03-19 | 535.93 | ▲5.59 | ▲1.05% |
| 25-03-18 | 530.34 | ▼-2.37 | ▼-0.44% |
| 25-03-17 | 532.71 | ▲4.84 | ▲0.92% |
| 25-03-14 | 527.87 | ▲8.60 | ▲1.66% |
| 25-03-13 | 519.27 | ▼-5.22 | ▼-1% |
| 25-03-12 | 524.49 | ▼-1.68 | ▼-0.32% |
| 25-03-11 | 526.17 | ▼-9.50 | ▼-1.77% |
| 25-03-10 | 535.67 | ▼-11.38 | ▼-2.08% |
| 25-03-07 | 547.05 | ▼-2.59 | ▼-0.47% |
| 25-03-06 | 549.64 | ▼-8.93 | ▼-1.6% |
| 25-03-05 | 558.57 | ▲3.84 | ▲0.69% |
| 25-03-04 | 554.73 | ▼-19.56 | ▼-3.41% |
| 25-03-03 | 574.29 | ▼-1.58 | ▼-0.27% |
| 25-02-28 | 575.87 | ▲10.98 | ▲1.94% |
| 25-02-27 | 564.89 | ▲4.00 | ▲0.71% |
| 25-02-26 | 560.89 | ▼-3.82 | ▼-0.68% |
| 25-02-25 | 564.71 | ▲6.37 | ▲1.14% |
| 25-02-24 | 558.34 | ▲0.94 | ▲0.17% |
| 25-02-21 | 557.40 | ▼-6.11 | ▼-1.08% |
| 25-02-20 | 563.51 | ▼-5.51 | ▼-0.97% |
| 25-02-19 | 569.02 | ▲1.00 | ▲0.18% |
| 25-02-18 | 568.02 | ▲3.25 | ▲0.58% |
| 25-02-14 | 564.77 | ▼-1.23 | ▼-0.22% |
| 25-02-13 | 566.00 | ▲1.77 | ▲0.31% |
| 25-02-12 | 564.23 | ▼-0.30 | ▼-0.05% |
| 25-02-11 | 564.53 | ▼-0.82 | ▼-0.15% |
| 25-02-10 | 565.35 | ▲2.71 | ▲0.48% |
| 25-02-07 | 562.64 | ▼-4.71 | ▼-0.83% |
| 25-02-06 | 567.35 | ▲1.25 | ▲0.22% |
| 25-02-05 | 566.10 | ▲6.94 | ▲1.24% |
| 25-02-04 | 559.16 | ▼-5.53 | ▼-0.98% |
| 25-02-03 | 564.69 | ▲9.09 | ▲1.64% |
| 25-01-31 | 555.60 | ▼-8.17 | ▼-1.45% |
| 25-01-30 | 563.77 | ▲14.63 | ▲2.66% |
| 25-01-29 | 549.14 | ▲1.54 | ▲0.28% |
| 25-01-28 | 547.60 | ▲0.04 | ▲0.01% |
| 25-01-27 | 547.56 | ▲14.09 | ▲2.64% |
| 25-01-24 | 533.47 | ▼-0.29 | ▼-0.05% |
| 25-01-23 | 533.76 | ▲6.94 | ▲1.32% |
| 25-01-22 | 526.82 | ▼-1.09 | ▼-0.21% |
| 25-01-21 | 527.91 | ▲2.74 | ▲0.52% |
| 25-01-17 | 525.17 | ▲2.02 | ▲0.39% |
| 25-01-16 | 523.15 | ▲0.81 | ▲0.16% |
| 25-01-15 | 522.34 | ▲13.80 | ▲2.71% |
| 25-01-14 | 508.54 | ▲3.17 | ▲0.63% |
| 25-01-13 | 505.37 | ▲0.01 | ▲0% |
| 25-01-10 | 505.36 | ▼-10.66 | ▼-2.07% |
| 25-01-08 | 516.02 | ▲4.10 | ▲0.8% |
| 25-01-07 | 511.92 | ▲0.50 | ▲0.1% |
| 25-01-06 | 511.42 | ▼-10.04 | ▼-1.93% |
| 25-01-03 | 521.46 | ▲0.39 | ▲0.07% |
| 25-01-02 | 521.07 | ▼-5.05 | ▼-0.96% |
| 24-12-31 | 526.12 | ▼-0.14 | ▼-0.03% |
| 24-12-30 | 526.26 | ▼-6.27 | ▼-1.18% |
| 24-12-27 | 532.53 | ▼-3.92 | ▼-0.73% |
| 24-12-26 | 536.45 | ▲0.95 | ▲0.18% |
| 24-12-24 | 535.50 | ▲6.95 | ▲1.31% |
| 24-12-23 | 528.55 | ▲0.83 | ▲0.16% |
| 24-12-20 | 527.72 | ▲4.30 | ▲0.82% |
| 24-12-19 | 523.42 | ▲2.39 | ▲0.46% |
| 24-12-18 | 521.03 | ▼-10.31 | ▼-1.94% |
| 24-12-17 | 531.34 | ▲1.05 | ▲0.2% |
| 24-12-16 | 530.29 | ▲0.65 | ▲0.12% |
| 24-12-13 | 529.64 | ▼-3.07 | ▼-0.58% |
| 24-12-12 | 532.71 | ▼-1.87 | ▼-0.35% |
| 24-12-11 | 534.58 | ▲5.31 | ▲1% |
| 24-12-10 | 529.27 | ▲6.30 | ▲1.2% |
| 24-12-09 | 522.97 | ▼-6.03 | ▼-1.14% |
| 24-12-06 | 529.00 | ▲4.21 | ▲0.8% |
| 24-12-05 | 524.79 | ▲4.01 | ▲0.77% |
| 24-12-04 | 520.78 | ▼-5.31 | ▼-1.01% |
| 24-12-03 | 526.09 | ▼-5.25 | ▼-0.99% |
| 24-12-02 | 531.34 | ▼-1.78 | ▼-0.33% |
| 24-11-29 | 533.12 | ▲1.62 | ▲0.3% |
| 24-11-27 | 531.50 | ▲2.88 | ▲0.54% |
| 24-11-26 | 528.62 | ▲1.65 | ▲0.31% |
| 24-11-25 | 526.97 | ▲5.66 | ▲1.09% |
| 24-11-22 | 521.31 | ▲6.63 | ▲1.29% |
| 24-11-21 | 514.68 | ▲2.47 | ▲0.48% |
| 24-11-20 | 512.21 | ▼-6.86 | ▼-1.32% |
| 24-11-19 | 519.07 | ▼-2.18 | ▼-0.42% |
| 24-11-18 | 521.25 | ▼-0.33 | ▼-0.06% |
| 24-11-15 | 521.58 | ▲1.59 | ▲0.31% |
| 24-11-14 | 519.99 | ▼-1.98 | ▼-0.38% |
| 24-11-13 | 521.97 | ▼-7.89 | ▼-1.49% |
| 24-11-12 | 529.86 | ▲5.54 | ▲1.06% |
| 24-11-08 | 524.32 | ▲6.15 | ▲1.19% |
| 24-11-07 | 518.17 | ▼-2.46 | ▼-0.47% |
| 24-11-06 | 520.63 | ▲15.37 | ▲3.04% |
| 24-11-05 | 505.26 | ▲0.19 | ▲0.04% |
| 24-11-04 | 505.07 | ▼-3.10 | ▼-0.61% |
| 24-11-01 | 508.17 | ▲7.92 | ▲1.58% |
| 24-10-31 | 500.25 | ▼-14.16 | ▼-2.75% |
| 24-10-30 | 514.41 | ▲8.39 | ▲1.66% |
| 24-10-29 | 506.02 | ▼-2.04 | ▼-0.4% |
| 24-10-28 | 508.06 | ▲1.29 | ▲0.25% |
| 24-10-25 | 506.77 | ▼-3.77 | ▼-0.74% |
| 24-10-24 | 510.54 | ▼-2.93 | ▼-0.57% |
| 24-10-23 | 513.47 | ▲0.42 | ▲0.08% |
| 24-10-22 | 513.05 | ▼-2.03 | ▼-0.39% |
| 24-10-21 | 515.08 | ▼-1.33 | ▼-0.26% |
| 24-10-18 | 516.41 | ▲3.21 | ▲0.63% |
| 24-10-17 | 513.20 | ▼-0.46 | ▼-0.09% |
| 24-10-16 | 513.66 | ▲6.79 | ▲1.34% |
| 24-10-15 | 506.87 | ▲4.68 | ▲0.93% |
| 24-10-11 | 502.19 | ▲4.02 | ▲0.81% |
| 24-10-10 | 498.17 | ▼-1.75 | ▼-0.35% |
| 24-10-09 | 499.92 | ▲2.49 | ▲0.5% |
| 24-10-08 | 497.43 | ▲6.19 | ▲1.26% |
| 24-10-07 | 491.24 | ▼-6.37 | ▼-1.28% |
| 24-10-04 | 497.61 | ▲2.35 | ▲0.47% |
| 24-10-03 | 495.26 | ▼-0.35 | ▼-0.07% |
| 24-10-02 | 495.61 | ▼-0.19 | ▼-0.04% |
| 24-10-01 | 495.80 | ▲2.03 | ▲0.41% |
| 24-09-30 | 493.77 | ▲0.04 | ▲0.01% |
| 24-09-27 | 493.73 | ▲2.60 | ▲0.53% |
| 24-09-26 | 491.13 | ▲1.55 | ▲0.32% |
| 24-09-25 | 489.58 | ▲1.90 | ▲0.39% |
| 24-09-24 | 487.68 | ▼-9.53 | ▼-1.92% |
| 24-09-23 | 497.21 | ▲4.72 | ▲0.96% |
| 24-09-20 | 492.49 | ▼-0.68 | ▼-0.14% |
| 24-09-19 | 493.17 | ▼-1.86 | ▼-0.38% |
| 24-09-18 | 495.03 | ▼-6.08 | ▼-1.21% |
| 24-09-17 | 501.11 | ▲3.15 | ▲0.63% |
| 24-09-16 | 497.96 | ▲4.39 | ▲0.89% |
| 24-09-13 | 493.57 | ▲1.46 | ▲0.3% |
| 24-09-12 | 492.11 | ▲3.47 | ▲0.71% |
| 24-09-11 | 488.64 | ▲0.73 | ▲0.15% |
| 24-09-10 | 487.91 | ▲0.95 | ▲0.2% |
| 24-09-09 | 486.96 | ▲10.88 | ▲2.29% |
| 24-09-06 | 476.08 | ▼-0.50 | ▼-0.1% |
| 24-09-05 | 476.58 | ▼-6.78 | ▼-1.4% |
| 24-09-04 | 483.36 | ▲1.73 | ▲0.36% |
| 24-09-03 | 481.63 | ▼-1.87 | ▼-0.39% |
| 24-08-30 | 483.50 | ▲3.30 | ▲0.69% |
| 24-08-29 | 480.20 | ▲7.84 | ▲1.66% |
| 24-08-28 | 472.36 | ▼-2.72 | ▼-0.57% |
| 24-08-27 | 475.08 | ▲6.89 | ▲1.47% |
| 24-08-26 | 468.19 | ▲1.67 | ▲0.36% |
| 24-08-23 | 466.52 | ▼-1.26 | ▼-0.27% |
| 24-08-22 | 467.78 | ▼-0.36 | ▼-0.08% |
| 24-08-21 | 468.14 | ▼-0.32 | ▼-0.07% |
| 24-08-20 | 468.46 | ▲1.98 | ▲0.42% |
| 24-08-19 | 466.48 | ▼-1.97 | ▼-0.42% |
| 24-08-16 | 468.45 | ▲0.22 | ▲0.05% |
| 24-08-15 | 468.23 | ▲7.93 | ▲1.72% |
| 24-08-14 | 460.30 | ▲1.09 | ▲0.24% |
| 24-08-13 | 459.21 | ▲4.21 | ▲0.93% |
| 24-08-12 | 455.00 | ▼-1.60 | ▼-0.35% |
| 24-08-09 | 456.60 | ▲1.68 | ▲0.37% |
| 24-08-08 | 454.92 | ▲5.59 | ▲1.24% |
| 24-08-07 | 449.33 | ▲1.05 | ▲0.23% |
| 24-08-06 | 448.28 | ▲6.21 | ▲1.4% |
| 24-08-05 | 442.07 | ▼-19.93 | ▼-4.31% |
| 24-08-02 | 462.00 | ▼-0.13 | ▼-0.03% |
| 24-08-01 | 462.13 | ▼-2.39 | ▼-0.51% |
| 24-07-31 | 464.52 | ▲15.98 | ▲3.56% |
| 24-07-30 | 448.54 | ▲7.10 | ▲1.61% |
| 24-07-29 | 441.44 | ▲3.33 | ▲0.76% |
| 24-07-26 | 438.11 | ▲8.15 | ▲1.9% |
| 24-07-25 | 429.96 | ▼-2.33 | ▼-0.54% |
| 24-07-24 | 432.29 | ▼-9.35 | ▼-2.12% |
| 24-07-23 | 441.64 | ▼-6.04 | ▼-1.35% |
| 24-07-22 | 447.68 | ▲3.78 | ▲0.85% |
| 24-07-19 | 443.90 | ▼-5.01 | ▼-1.12% |
| 24-07-18 | 448.91 | ▼-2.19 | ▼-0.49% |
| 24-07-17 | 451.10 | ▲7.31 | ▲1.65% |
| 24-07-16 | 443.79 | ▼-0.03 | ▼-0.01% |
| 24-07-15 | 443.82 | ▲3.94 | ▲0.9% |
| 24-07-12 | 439.88 | ▲3.33 | ▲0.76% |
| 24-07-11 | 436.55 | ▲3.16 | ▲0.73% |
| 24-07-10 | 433.39 | ▼-11.75 | ▼-2.64% |
| 24-07-09 | 445.14 | ▼-0.86 | ▼-0.19% |
| 24-07-08 | 446.00 | ▼-3.55 | ▼-0.79% |
| 24-07-05 | 449.55 | ▲2.52 | ▲0.56% |
| 24-07-03 | 447.03 | ▲2.33 | ▲0.52% |
| 24-07-02 | 444.70 | ▲7.27 | ▲1.66% |
| 24-07-01 | 437.43 | ▼-3.55 | ▼-0.81% |
| 24-06-28 | 440.98 | ▼-2.02 | ▼-0.46% |
| 24-06-27 | 443.00 | ▼-10.32 | ▼-2.28% |
| 24-06-26 | 453.32 | ▼-2.73 | ▼-0.6% |
| 24-06-25 | 456.05 | ▼-1.33 | ▼-0.29% |
| 24-06-24 | 457.38 | ▲2.92 | ▲0.64% |
| 24-06-21 | 454.46 | ▲1.41 | ▲0.31% |
| 24-06-20 | 453.05 | ▲3.26 | ▲0.72% |
| 24-06-18 | 449.79 | ▲1.62 | ▲0.36% |
| 24-06-17 | 448.17 | ▲3.72 | ▲0.84% |
| 24-06-14 | 444.45 | ▼-0.58 | ▼-0.13% |
| 24-06-13 | 445.03 | ▲2.07 | ▲0.47% |
| 24-06-12 | 442.96 | ▼-5.95 | ▼-1.33% |
| 24-06-11 | 448.91 | ▼-0.14 | ▼-0.03% |
| 24-06-10 | 449.05 | ▼-0.96 | ▼-0.21% |
| 24-06-07 | 450.01 | ▲1.46 | ▲0.33% |
| 24-06-06 | 448.55 | ▲2.52 | ▲0.56% |
| 24-06-05 | 446.03 | ▲1.26 | ▲0.28% |
| 24-06-04 | 444.77 | ▲1.76 | ▲0.4% |
| 24-06-03 | 443.01 | ▼-3.82 | ▼-0.85% |
| 24-05-31 | 446.83 | ▲4.55 | ▲1.03% |
| 24-05-30 | 442.28 | ▼-0.07 | ▼-0.02% |
| 24-05-29 | 442.35 | ▼-2.11 | ▼-0.47% |
| 24-05-28 | 444.46 | ▼-6.34 | ▼-1.41% |
| 24-05-24 | 450.80 | ▼-0.35 | ▼-0.08% |
| 24-05-23 | 451.15 | ▼-4.80 | ▼-1.05% |
| 24-05-22 | 455.95 | ▼-3.26 | ▼-0.71% |
| 24-05-21 | 459.21 | ▼-0.15 | ▼-0.03% |
| 24-05-20 | 459.36 | ▼-0.65 | ▼-0.14% |
| 24-05-17 | 460.01 | ▲0.22 | ▲0.05% |
| 24-05-16 | 459.79 | ▲1.37 | ▲0.3% |
| 24-05-15 | 458.42 | ▲4.46 | ▲0.98% |
| 24-05-14 | 453.96 | ▼-3.99 | ▼-0.87% |
| 24-05-13 | 457.95 | ▲0.66 | ▲0.14% |
| 24-05-10 | 457.29 | ▲1.78 | ▲0.39% |
| 24-05-09 | 455.51 | ▲0.56 | ▲0.12% |
| 24-05-08 | 454.95 | ▲1.76 | ▲0.39% |
| 24-05-07 | 453.19 | ▲4.39 | ▲0.98% |
| 24-05-06 | 448.80 | ▲4.80 | ▲1.08% |
| 24-05-03 | 444.00 | ▲2.64 | ▲0.6% |
| 24-05-01 | 441.36 | ▼-10.29 | ▼-2.28% |
| 24-04-30 | 451.65 | ▼-5.72 | ▼-1.25% |
| 24-04-29 | 457.37 | ▼-4.65 | ▼-1.01% |
| 24-04-26 | 462.02 | ▼-0.21 | ▼-0.05% |
| 24-04-25 | 462.23 | ▼-0.44 | ▼-0.1% |
| 24-04-24 | 462.67 | ▲0.42 | ▲0.09% |
| 24-04-23 | 462.25 | ▲6.18 | ▲1.36% |
| 24-04-22 | 456.07 | ▲1.10 | ▲0.24% |
| 24-04-19 | 454.97 | ▲0.64 | ▲0.14% |
| 24-04-18 | 454.33 | ▼-6.39 | ▼-1.39% |
| 24-04-17 | 460.72 | ▲1.10 | ▲0.24% |
| 24-04-16 | 459.62 | ▼-0.02 | ▼-0% |
| 24-04-15 | 459.64 | ▼-5.50 | ▼-1.18% |
| 24-04-12 | 465.14 | ▼-3.38 | ▼-0.72% |
| 24-04-11 | 468.52 | ▼-1.49 | ▼-0.32% |
| 24-04-10 | 470.01 | ▼-2.15 | ▼-0.46% |
| 24-04-09 | 472.16 | ▼-6.69 | ▼-1.4% |
| 24-04-08 | 478.85 | ▲1.70 | ▲0.36% |
| 24-04-05 | 477.15 | ▲7.38 | ▲1.57% |