[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Marriott International : ( MAR:US )
223.44USD ▼ -1.78 (-0.79%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 223.44 | ▼-1.78 | ▼-0.79% |
| 25-04-11 | 225.22 | ▲2.37 | ▲1.06% |
| 25-04-10 | 222.85 | ▼-10.71 | ▼-4.59% |
| 25-04-09 | 233.55 | ▲22.83 | ▲10.83% |
| 25-04-08 | 210.72 | ▼-4.08 | ▼-1.9% |
| 25-04-04 | 214.80 | ▼-9.96 | ▼-4.43% |
| 25-04-03 | 224.77 | ▼-18.25 | ▼-7.51% |
| 25-04-02 | 243.01 | ▲4.77 | ▲2% |
| 25-04-01 | 238.24 | ▼-0.22 | ▼-0.09% |
| 25-03-31 | 238.46 | ▲1.50 | ▲0.63% |
| 25-03-28 | 236.97 | ▼-7.57 | ▼-3.1% |
| 25-03-27 | 244.53 | ▼-2.34 | ▼-0.95% |
| 25-03-26 | 246.87 | ▲0.45 | ▲0.18% |
| 25-03-25 | 246.42 | ▲3.51 | ▲1.45% |
| 25-03-24 | 242.91 | ▲5.44 | ▲2.29% |
| 25-03-21 | 237.47 | ▼-7.37 | ▼-3.01% |
| 25-03-20 | 244.83 | ▼-2.80 | ▼-1.13% |
| 25-03-19 | 247.63 | ▲7.29 | ▲3.03% |
| 25-03-18 | 240.34 | ▼-7.65 | ▼-3.08% |
| 25-03-17 | 247.99 | ▲4.59 | ▲1.89% |
| 25-03-14 | 243.41 | ▲6.32 | ▲2.67% |
| 25-03-13 | 237.09 | ▼-6.72 | ▼-2.76% |
| 25-03-12 | 243.81 | ▼-2.66 | ▼-1.08% |
| 25-03-11 | 246.47 | ▼-10.79 | ▼-4.19% |
| 25-03-10 | 257.26 | ▼-5.71 | ▼-2.17% |
| 25-03-07 | 262.97 | ▲0.54 | ▲0.21% |
| 25-03-06 | 262.43 | ▼-8.69 | ▼-3.21% |
| 25-03-05 | 271.13 | ▲0.19 | ▲0.07% |
| 25-03-04 | 270.93 | ▼-6.47 | ▼-2.33% |
| 25-03-03 | 277.40 | ▼-3.19 | ▼-1.14% |
| 25-02-28 | 280.59 | ▲3.37 | ▲1.22% |
| 25-02-27 | 277.22 | ▼-5.12 | ▼-1.81% |
| 25-02-26 | 282.34 | ▲4.78 | ▲1.72% |
| 25-02-25 | 277.56 | ▲0.01 | ▲0% |
| 25-02-21 | 277.55 | ▼-9.74 | ▼-3.39% |
| 25-02-20 | 287.29 | ▼-0.25 | ▼-0.09% |
| 25-02-19 | 287.54 | ▼-0.96 | ▼-0.33% |
| 25-02-18 | 288.50 | ▲4.61 | ▲1.62% |
| 25-02-14 | 283.89 | ▼-4.49 | ▼-1.56% |
| 25-02-13 | 288.38 | ▼-2.29 | ▼-0.79% |
| 25-02-12 | 290.67 | ▲3.19 | ▲1.11% |
| 25-02-11 | 287.48 | ▼-16.71 | ▼-5.49% |
| 25-02-10 | 304.19 | ▲0.19 | ▲0.06% |
| 25-02-07 | 304.00 | ▲1.26 | ▲0.42% |
| 25-02-06 | 302.74 | ▲10.44 | ▲3.57% |
| 25-02-05 | 292.31 | ▲1.56 | ▲0.54% |
| 25-02-04 | 290.75 | ▲0.44 | ▲0.15% |
| 25-02-03 | 290.31 | ▼-0.37 | ▼-0.13% |
| 25-01-31 | 290.68 | ▼-1.95 | ▼-0.67% |
| 25-01-30 | 292.63 | ▲2.47 | ▲0.85% |
| 25-01-29 | 290.16 | ▲1.54 | ▲0.53% |
| 25-01-28 | 288.62 | ▲0.45 | ▲0.16% |
| 25-01-27 | 288.17 | ▲4.13 | ▲1.45% |
| 25-01-24 | 284.04 | ▼-1.02 | ▼-0.36% |
| 25-01-23 | 285.06 | ▲4.66 | ▲1.66% |
| 25-01-22 | 280.41 | ▲2.54 | ▲0.91% |
| 25-01-21 | 277.87 | ▲0.65 | ▲0.23% |
| 25-01-17 | 277.22 | ▲1.24 | ▲0.45% |
| 25-01-16 | 275.98 | ▼-0.29 | ▼-0.1% |
| 25-01-15 | 276.27 | ▼-0.12 | ▼-0.04% |
| 25-01-14 | 276.39 | ▲3.97 | ▲1.46% |
| 25-01-13 | 272.42 | ▲1.42 | ▲0.52% |
| 25-01-10 | 271.00 | ▼-2.62 | ▼-0.96% |
| 25-01-08 | 273.62 | ▲3.88 | ▲1.44% |
| 25-01-07 | 269.75 | ▼-2.55 | ▼-0.94% |
| 25-01-06 | 272.29 | ▼-3.00 | ▼-1.09% |
| 25-01-03 | 275.29 | ▲1.10 | ▲0.4% |
| 25-01-02 | 274.19 | ▼-4.71 | ▼-1.69% |
| 24-12-31 | 278.90 | ▼-1.44 | ▼-0.51% |
| 24-12-30 | 280.34 | ▼-3.18 | ▼-1.12% |
| 24-12-27 | 283.52 | ▼-3.29 | ▼-1.15% |
| 24-12-26 | 286.81 | ▲0.42 | ▲0.15% |
| 24-12-24 | 286.39 | ▲2.69 | ▲0.95% |
| 24-12-23 | 283.71 | ▼-0.11 | ▼-0.04% |
| 24-12-20 | 283.81 | ▲4.45 | ▲1.59% |
| 24-12-19 | 279.36 | ▲1.40 | ▲0.5% |
| 24-12-18 | 277.96 | ▼-11.56 | ▼-3.99% |
| 24-12-17 | 289.52 | ▼-0.84 | ▼-0.29% |
| 24-12-16 | 290.35 | ▲3.21 | ▲1.12% |
| 24-12-13 | 287.14 | ▼-2.81 | ▼-0.97% |
| 24-12-12 | 289.95 | ▼-1.90 | ▼-0.65% |
| 24-12-11 | 291.85 | ▲4.25 | ▲1.48% |
| 24-12-10 | 287.60 | ▲0.83 | ▲0.29% |
| 24-12-09 | 286.77 | ▼-5.73 | ▼-1.96% |
| 24-12-06 | 292.50 | ▼-0.01 | ▼-0% |
| 24-12-05 | 292.51 | ▲2.76 | ▲0.95% |
| 24-12-04 | 289.75 | ▲4.88 | ▲1.71% |
| 24-12-03 | 284.87 | ▼-1.33 | ▼-0.46% |
| 24-12-02 | 286.20 | ▼-2.89 | ▼-1% |
| 24-11-29 | 289.09 | ▲3.35 | ▲1.17% |
| 24-11-27 | 285.74 | ▼-2.51 | ▼-0.87% |
| 24-11-26 | 288.25 | ▲0.25 | ▲0.09% |
| 24-11-25 | 288.00 | ▲3.64 | ▲1.28% |
| 24-11-22 | 284.36 | ▲0.84 | ▲0.3% |
| 24-11-21 | 283.53 | ▲3.53 | ▲1.26% |
| 24-11-20 | 279.99 | ▲0.71 | ▲0.25% |
| 24-11-19 | 279.28 | ▼-2.11 | ▼-0.75% |
| 24-11-18 | 281.39 | ▲2.78 | ▲1% |
| 24-11-15 | 278.61 | ▼-3.34 | ▼-1.18% |
| 24-11-14 | 281.95 | ▼-4.34 | ▼-1.52% |
| 24-11-13 | 286.29 | ▲0.28 | ▲0.1% |
| 24-11-12 | 286.01 | -0.00 | -0% |
| 24-11-11 | 286.01 | ▲5.21 | ▲1.86% |
| 24-11-08 | 280.80 | ▲2.99 | ▲1.08% |
| 24-11-07 | 277.81 | ▲1.66 | ▲0.6% |
| 24-11-06 | 276.15 | ▲16.62 | ▲6.4% |
| 24-11-05 | 259.53 | ▲2.94 | ▲1.15% |
| 24-11-04 | 256.59 | ▼-3.99 | ▼-1.53% |
| 24-11-01 | 260.58 | ▲0.32 | ▲0.12% |
| 24-10-31 | 260.26 | ▼-3.89 | ▼-1.47% |
| 24-10-30 | 264.15 | ▲0.16 | ▲0.06% |
| 24-10-29 | 263.99 | ▲1.42 | ▲0.54% |
| 24-10-28 | 262.57 | ▲0.63 | ▲0.24% |
| 24-10-25 | 261.94 | ▲1.27 | ▲0.49% |
| 24-10-24 | 260.67 | ▲2.87 | ▲1.11% |
| 24-10-23 | 257.80 | ▼-7.70 | ▼-2.9% |
| 24-10-22 | 265.51 | ▲0.56 | ▲0.21% |
| 24-10-21 | 264.94 | ▼-0.55 | ▼-0.21% |
| 24-10-18 | 265.49 | ▲0.81 | ▲0.31% |
| 24-10-17 | 264.68 | ▲2.28 | ▲0.87% |
| 24-10-16 | 262.40 | ▲1.94 | ▲0.74% |
| 24-10-15 | 260.46 | ▼-1.25 | ▼-0.48% |
| 24-10-14 | 261.71 | ▼-1.08 | ▼-0.41% |
| 24-10-11 | 262.79 | ▲2.25 | ▲0.86% |
| 24-10-10 | 260.54 | ▼-1.30 | ▼-0.5% |
| 24-10-09 | 261.84 | ▲5.03 | ▲1.96% |
| 24-10-08 | 256.81 | ▲1.76 | ▲0.69% |
| 24-10-07 | 255.05 | ▲0.31 | ▲0.12% |
| 24-10-04 | 254.74 | ▲5.18 | ▲2.08% |
| 24-10-03 | 249.57 | ▲0.69 | ▲0.28% |
| 24-10-02 | 248.87 | ▲2.78 | ▲1.13% |
| 24-10-01 | 246.09 | ▼-2.41 | ▼-0.97% |
| 24-09-30 | 248.50 | ▼-4.64 | ▼-1.83% |
| 24-09-27 | 253.14 | ▲2.35 | ▲0.94% |
| 24-09-26 | 250.79 | ▲5.25 | ▲2.14% |
| 24-09-25 | 245.54 | ▼-1.73 | ▼-0.7% |
| 24-09-24 | 247.27 | ▲5.57 | ▲2.3% |
| 24-09-23 | 241.71 | ▼-2.80 | ▼-1.15% |
| 24-09-20 | 244.51 | ▲0.21 | ▲0.09% |
| 24-09-19 | 244.30 | ▲5.72 | ▲2.4% |
| 24-09-18 | 238.59 | ▲2.97 | ▲1.26% |
| 24-09-17 | 235.61 | ▲3.10 | ▲1.33% |
| 24-09-16 | 232.51 | ▲0.66 | ▲0.28% |
| 24-09-13 | 231.85 | ▲1.27 | ▲0.55% |
| 24-09-12 | 230.58 | ▲2.99 | ▲1.31% |
| 24-09-11 | 227.59 | ▲1.85 | ▲0.82% |
| 24-09-10 | 225.74 | ▼-2.77 | ▼-1.21% |
| 24-09-09 | 228.51 | ▲1.14 | ▲0.5% |
| 24-09-06 | 227.37 | ▼-1.59 | ▼-0.69% |
| 24-09-05 | 228.96 | ▼-0.81 | ▼-0.35% |
| 24-09-04 | 229.77 | ▼-0.95 | ▼-0.41% |
| 24-09-03 | 230.73 | ▼-4.08 | ▼-1.74% |
| 24-08-30 | 234.80 | ▲3.56 | ▲1.54% |
| 24-08-29 | 231.24 | ▲3.99 | ▲1.76% |
| 24-08-28 | 227.25 | ▼-0.44 | ▼-0.19% |
| 24-08-27 | 227.69 | ▲3.43 | ▲1.53% |
| 24-08-26 | 224.26 | ▼-0.98 | ▼-0.44% |
| 24-08-23 | 225.24 | ▲1.44 | ▲0.64% |
| 24-08-22 | 223.80 | ▼-0.75 | ▼-0.33% |
| 24-08-21 | 224.55 | ▲1.30 | ▲0.58% |
| 24-08-20 | 223.25 | ▼-1.97 | ▼-0.87% |
| 24-08-19 | 225.22 | ▲4.80 | ▲2.18% |
| 24-08-16 | 220.42 | ▼-1.27 | ▼-0.57% |
| 24-08-15 | 221.69 | ▲4.48 | ▲2.06% |
| 24-08-14 | 217.21 | ▲0.65 | ▲0.3% |
| 24-08-13 | 216.56 | ▲2.02 | ▲0.94% |
| 24-08-12 | 214.54 | ▼-3.51 | ▼-1.61% |
| 24-08-09 | 218.06 | ▲2.28 | ▲1.06% |
| 24-08-08 | 215.78 | ▲1.05 | ▲0.49% |
| 24-08-07 | 214.73 | ▼-0.66 | ▼-0.31% |
| 24-08-06 | 215.39 | ▲3.80 | ▲1.8% |
| 24-08-05 | 211.59 | ▼-2.13 | ▼-1% |
| 24-08-02 | 213.72 | ▼-5.07 | ▼-2.32% |
| 24-08-01 | 218.79 | ▼-8.61 | ▼-3.79% |
| 24-07-31 | 227.40 | ▼-11.79 | ▼-4.93% |
| 24-07-30 | 239.19 | ▲0.60 | ▲0.25% |
| 24-07-29 | 238.59 | ▲2.19 | ▲0.93% |
| 24-07-26 | 236.40 | ▲2.41 | ▲1.03% |
| 24-07-25 | 233.99 | ▼-0.99 | ▼-0.42% |
| 24-07-24 | 234.98 | ▼-7.22 | ▼-2.98% |
| 24-07-23 | 242.20 | ▼-0.75 | ▼-0.31% |
| 24-07-22 | 242.95 | ▼-1.03 | ▼-0.42% |
| 24-07-19 | 243.98 | ▼-0.19 | ▼-0.08% |
| 24-07-18 | 244.17 | ▼-3.54 | ▼-1.43% |
| 24-07-17 | 247.71 | ▼-7.35 | ▼-2.88% |
| 24-07-16 | 255.06 | ▲8.75 | ▲3.55% |
| 24-07-15 | 246.31 | ▲3.73 | ▲1.54% |
| 24-07-12 | 242.58 | ▲2.88 | ▲1.2% |
| 24-07-11 | 239.70 | ▼-3.02 | ▼-1.24% |
| 24-07-10 | 242.72 | ▲5.00 | ▲2.1% |
| 24-07-09 | 237.72 | ▼-2.22 | ▼-0.93% |
| 24-07-08 | 239.94 | ▼-1.14 | ▼-0.47% |
| 24-07-05 | 241.08 | ▲0.91 | ▲0.38% |
| 24-07-03 | 240.17 | ▲0.19 | ▲0.08% |
| 24-07-02 | 239.98 | ▲0.47 | ▲0.2% |
| 24-07-01 | 239.51 | ▼-2.36 | ▼-0.98% |
| 24-06-28 | 241.86 | ▼-0.28 | ▼-0.12% |
| 24-06-27 | 242.14 | ▲0.51 | ▲0.21% |
| 24-06-26 | 241.63 | ▼-3.35 | ▼-1.37% |
| 24-06-25 | 244.98 | ▼-0.66 | ▼-0.27% |
| 24-06-24 | 245.64 | ▲1.90 | ▲0.78% |
| 24-06-21 | 243.74 | ▼-0.30 | ▼-0.12% |
| 24-06-20 | 244.04 | ▲0.77 | ▲0.32% |
| 24-06-18 | 243.27 | ▼-1.59 | ▼-0.65% |
| 24-06-17 | 244.86 | ▲5.66 | ▲2.37% |
| 24-06-14 | 239.20 | ▼-1.47 | ▼-0.61% |
| 24-06-13 | 240.67 | ▲4.01 | ▲1.69% |
| 24-06-12 | 236.66 | ▲4.06 | ▲1.75% |
| 24-06-11 | 232.60 | ▼-0.04 | ▼-0.02% |
| 24-06-10 | 232.64 | ▲1.46 | ▲0.63% |
| 24-06-07 | 231.18 | ▼-0.82 | ▼-0.35% |
| 24-06-06 | 232.00 | ▼-0.72 | ▼-0.31% |
| 24-06-05 | 232.71 | ▲2.15 | ▲0.93% |
| 24-06-04 | 230.56 | ▲2.33 | ▲1.02% |
| 24-06-03 | 228.23 | ▼-2.90 | ▼-1.25% |
| 24-05-31 | 231.13 | ▲2.15 | ▲0.94% |
| 24-05-30 | 228.98 | ▲0.48 | ▲0.21% |
| 24-05-29 | 228.50 | ▼-5.49 | ▼-2.35% |
| 24-05-28 | 233.99 | ▼-2.63 | ▼-1.11% |
| 24-05-24 | 236.62 | ▲4.58 | ▲1.97% |
| 24-05-23 | 232.05 | ▼-4.00 | ▼-1.69% |
| 24-05-22 | 236.04 | ▼-2.32 | ▼-0.97% |
| 24-05-21 | 238.36 | ▼-1.92 | ▼-0.8% |
| 24-05-20 | 240.28 | ▲2.71 | ▲1.14% |
| 24-05-17 | 237.57 | ▼-1.56 | ▼-0.65% |
| 24-05-16 | 239.13 | ▲2.85 | ▲1.21% |
| 24-05-15 | 236.28 | ▲0.33 | ▲0.14% |
| 24-05-14 | 235.95 | ▼-1.53 | ▼-0.64% |
| 24-05-13 | 237.48 | ▼-3.11 | ▼-1.29% |
| 24-05-10 | 240.59 | ▲3.07 | ▲1.29% |
| 24-05-09 | 237.52 | ▲2.14 | ▲0.91% |
| 24-05-08 | 235.38 | ▼-0.73 | ▼-0.31% |
| 24-05-07 | 236.11 | ▼-0.52 | ▼-0.22% |
| 24-05-06 | 236.63 | ▲2.04 | ▲0.87% |
| 24-05-03 | 234.59 | ▲0.61 | ▲0.26% |
| 24-05-01 | 233.98 | ▼-1.98 | ▼-0.84% |
| 24-04-30 | 235.96 | ▼-4.42 | ▼-1.84% |
| 24-04-29 | 240.38 | ▼-0.58 | ▼-0.24% |
| 24-04-26 | 240.96 | ▼-0.89 | ▼-0.37% |
| 24-04-25 | 241.85 | ▼-2.16 | ▼-0.89% |
| 24-04-24 | 244.01 | ▲4.33 | ▲1.81% |
| 24-04-23 | 239.68 | ▲2.44 | ▲1.03% |
| 24-04-22 | 237.24 | ▲1.35 | ▲0.57% |
| 24-04-19 | 235.89 | ▼-0.31 | ▼-0.13% |
| 24-04-18 | 236.20 | ▼-2.68 | ▼-1.12% |
| 24-04-17 | 238.88 | ▼-6.65 | ▼-2.71% |
| 24-04-16 | 245.53 | ▼-3.08 | ▼-1.24% |