[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Mge Energy : ( MGEE:US )
90.98USD ▲ 1.65 (1.85%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 90.98 | ▲1.65 | ▲1.85% |
| 25-04-11 | 89.33 | ▲1.56 | ▲1.78% |
| 25-04-10 | 87.77 | ▼-1.29 | ▼-1.45% |
| 25-04-09 | 89.06 | ▲2.21 | ▲2.54% |
| 25-04-08 | 86.85 | ▼-0.17 | ▼-0.2% |
| 25-04-07 | 87.02 | ▼-1.99 | ▼-2.24% |
| 25-04-04 | 89.01 | ▼-2.95 | ▼-3.21% |
| 25-04-03 | 91.96 | ▼-1.11 | ▼-1.19% |
| 25-04-02 | 93.07 | ▲0.15 | ▲0.16% |
| 25-04-01 | 92.92 | ▼-0.04 | ▼-0.04% |
| 25-03-31 | 92.96 | ▲0.05 | ▲0.05% |
| 25-03-28 | 92.91 | ▲0.42 | ▲0.45% |
| 25-03-27 | 92.49 | ▲1.49 | ▲1.64% |
| 25-03-26 | 91.00 | ▲0.56 | ▲0.62% |
| 25-03-25 | 90.44 | ▼-1.25 | ▼-1.36% |
| 25-03-24 | 91.69 | ▲0.38 | ▲0.42% |
| 25-03-21 | 91.31 | ▼-1.25 | ▼-1.35% |
| 25-03-20 | 92.56 | ▲0.05 | ▲0.05% |
| 25-03-19 | 92.51 | ▼-0.14 | ▼-0.15% |
| 25-03-18 | 92.65 | ▼-0.39 | ▼-0.42% |
| 25-03-17 | 93.04 | ▼-0.18 | ▼-0.19% |
| 25-03-14 | 93.22 | ▲1.45 | ▲1.58% |
| 25-03-13 | 91.77 | ▲0.83 | ▲0.91% |
| 25-03-12 | 90.94 | ▼-1.53 | ▼-1.65% |
| 25-03-11 | 92.47 | ▲0.07 | ▲0.08% |
| 25-03-10 | 92.40 | ▲2.44 | ▲2.71% |
| 25-03-07 | 89.96 | ▲1.11 | ▲1.25% |
| 25-03-06 | 88.85 | ▼-0.84 | ▼-0.94% |
| 25-03-05 | 89.69 | ▼-1.19 | ▼-1.31% |
| 25-03-04 | 90.88 | ▼-1.79 | ▼-1.93% |
| 25-03-03 | 92.67 | ▲0.89 | ▲0.97% |
| 25-02-28 | 91.78 | ▲0.67 | ▲0.74% |
| 25-02-27 | 91.11 | ▼-2.21 | ▼-2.37% |
| 25-02-26 | 93.32 | ▼-0.81 | ▼-0.86% |
| 25-02-25 | 94.13 | ▲1.13 | ▲1.22% |
| 25-02-24 | 93.00 | ▲0.81 | ▲0.88% |
| 25-02-21 | 92.19 | ▲1.08 | ▲1.19% |
| 25-02-20 | 91.11 | ▲0.51 | ▲0.56% |
| 25-02-19 | 90.60 | ▲0.16 | ▲0.18% |
| 25-02-18 | 90.44 | ▲1.00 | ▲1.12% |
| 25-02-14 | 89.44 | ▼-1.02 | ▼-1.13% |
| 25-02-13 | 90.46 | ▲1.05 | ▲1.17% |
| 25-02-12 | 89.41 | ▼-0.65 | ▼-0.72% |
| 25-02-11 | 90.06 | ▲0.48 | ▲0.54% |
| 25-02-10 | 89.58 | ▼-0.63 | ▼-0.7% |
| 25-02-07 | 90.21 | ▼-0.84 | ▼-0.92% |
| 25-02-06 | 91.05 | ▲0.51 | ▲0.56% |
| 25-02-05 | 90.54 | ▲1.56 | ▲1.75% |
| 25-02-04 | 88.98 | ▲0.31 | ▲0.35% |
| 25-02-03 | 88.67 | ▼-1.18 | ▼-1.31% |
| 25-01-31 | 89.85 | ▼-0.42 | ▼-0.47% |
| 25-01-30 | 90.27 | ▲2.08 | ▲2.36% |
| 25-01-29 | 88.19 | ▲0.01 | ▲0.01% |
| 25-01-28 | 88.18 | ▼-0.41 | ▼-0.46% |
| 25-01-27 | 88.59 | ▲2.89 | ▲3.37% |
| 25-01-24 | 85.70 | ▼-1.46 | ▼-1.68% |
| 25-01-23 | 87.16 | ▼-0.54 | ▼-0.62% |
| 25-01-22 | 87.70 | ▼-6.48 | ▼-6.88% |
| 25-01-21 | 94.18 | ▲0.38 | ▲0.41% |
| 25-01-17 | 93.80 | ▼-0.05 | ▼-0.05% |
| 25-01-16 | 93.85 | ▲2.15 | ▲2.34% |
| 25-01-15 | 91.70 | ▲0.56 | ▲0.61% |
| 25-01-14 | 91.14 | ▲1.64 | ▲1.83% |
| 25-01-13 | 89.50 | ▲1.26 | ▲1.43% |
| 25-01-10 | 88.24 | ▼-2.96 | ▼-3.25% |
| 25-01-08 | 91.20 | ▲0.17 | ▲0.19% |
| 25-01-07 | 91.03 | ▲0.67 | ▲0.74% |
| 25-01-06 | 90.36 | ▼-3.00 | ▼-3.21% |
| 25-01-03 | 93.36 | ▲0.40 | ▲0.43% |
| 25-01-02 | 92.96 | ▼-1.00 | ▼-1.06% |
| 24-12-31 | 93.96 | ▼-0.42 | ▼-0.45% |
| 24-12-30 | 94.38 | ▼-0.71 | ▼-0.75% |
| 24-12-27 | 95.09 | ▼-0.35 | ▼-0.37% |
| 24-12-26 | 95.44 | ▲0.19 | ▲0.2% |
| 24-12-24 | 95.25 | ▲1.14 | ▲1.21% |
| 24-12-23 | 94.11 | ▼-0.35 | ▼-0.37% |
| 24-12-20 | 94.46 | ▲0.52 | ▲0.55% |
| 24-12-19 | 93.94 | ▲1.05 | ▲1.13% |
| 24-12-18 | 92.89 | ▼-2.86 | ▼-2.99% |
| 24-12-17 | 95.75 | ▼-0.58 | ▼-0.6% |
| 24-12-16 | 96.33 | ▼-1.42 | ▼-1.45% |
| 24-12-13 | 97.75 | ▼-0.65 | ▼-0.66% |
| 24-12-12 | 98.40 | ▼-2.88 | ▼-2.84% |
| 24-12-11 | 101.28 | ▲1.81 | ▲1.82% |
| 24-12-10 | 99.47 | ▼-0.31 | ▼-0.31% |
| 24-12-09 | 99.78 | ▼-0.57 | ▼-0.57% |
| 24-12-06 | 100.35 | ▼-0.57 | ▼-0.56% |
| 24-12-05 | 100.92 | ▼-1.82 | ▼-1.77% |
| 24-12-04 | 102.74 | ▼-1.33 | ▼-1.28% |
| 24-12-03 | 104.07 | ▼-0.84 | ▼-0.8% |
| 24-12-02 | 104.91 | ▲0.63 | ▲0.6% |
| 24-11-29 | 104.28 | ▼-0.48 | ▼-0.46% |
| 24-11-27 | 104.76 | ▲1.42 | ▲1.37% |
| 24-11-26 | 103.34 | ▼-1.41 | ▼-1.35% |
| 24-11-25 | 104.75 | ▲0.61 | ▲0.59% |
| 24-11-22 | 104.14 | ▲0.01 | ▲0.01% |
| 24-11-21 | 104.13 | ▲0.24 | ▲0.23% |
| 24-11-20 | 103.89 | ▼-0.64 | ▼-0.61% |
| 24-11-19 | 104.53 | ▼-0.44 | ▼-0.42% |
| 24-11-18 | 104.97 | ▲0.11 | ▲0.1% |
| 24-11-15 | 104.86 | ▼-0.84 | ▼-0.79% |
| 24-11-14 | 105.70 | ▼-2.46 | ▼-2.27% |
| 24-11-13 | 108.16 | ▲1.29 | ▲1.21% |
| 24-11-12 | 106.87 | ▲0.67 | ▲0.63% |
| 24-11-11 | 106.20 | ▲4.68 | ▲4.61% |
| 24-11-08 | 101.52 | ▲4.16 | ▲4.27% |
| 24-11-07 | 97.36 | ▲0.04 | ▲0.04% |
| 24-11-06 | 97.32 | ▲6.51 | ▲7.17% |
| 24-11-05 | 90.81 | ▲1.71 | ▲1.92% |
| 24-11-04 | 89.10 | ▲0.55 | ▲0.62% |
| 24-11-01 | 88.55 | ▼-1.94 | ▼-2.14% |
| 24-10-31 | 90.49 | ▲0.40 | ▲0.44% |
| 24-10-30 | 90.09 | ▼-0.11 | ▼-0.12% |
| 24-10-29 | 90.20 | ▼-1.49 | ▼-1.63% |
| 24-10-28 | 91.69 | ▲1.01 | ▲1.11% |
| 24-10-25 | 90.68 | ▼-1.11 | ▼-1.21% |
| 24-10-24 | 91.79 | ▲0.33 | ▲0.36% |
| 24-10-23 | 91.46 | ▲0.64 | ▲0.7% |
| 24-10-22 | 90.82 | ▼-1.35 | ▼-1.46% |
| 24-10-21 | 92.17 | ▼-1.04 | ▼-1.12% |
| 24-10-18 | 93.21 | ▲0.67 | ▲0.72% |
| 24-10-17 | 92.54 | ▼-1.93 | ▼-2.04% |
| 24-10-16 | 94.47 | ▲2.57 | ▲2.8% |
| 24-10-15 | 91.90 | ▲1.20 | ▲1.32% |
| 24-10-14 | 90.70 | ▲0.18 | ▲0.2% |
| 24-10-11 | 90.52 | ▲0.86 | ▲0.96% |
| 24-10-10 | 89.66 | ▼-0.36 | ▼-0.4% |
| 24-10-09 | 90.02 | ▲1.10 | ▲1.24% |
| 24-10-08 | 88.92 | ▼-0.42 | ▼-0.47% |
| 24-10-07 | 89.34 | ▼-1.61 | ▼-1.77% |
| 24-10-04 | 90.95 | ▼-0.11 | ▼-0.12% |
| 24-10-03 | 91.06 | ▼-0.18 | ▼-0.2% |
| 24-10-02 | 91.24 | ▼-0.59 | ▼-0.64% |
| 24-10-01 | 91.83 | ▲0.38 | ▲0.42% |
| 24-09-30 | 91.45 | ▲0.42 | ▲0.46% |
| 24-09-27 | 91.03 | ▲0.97 | ▲1.08% |
| 24-09-26 | 90.06 | ▼-0.46 | ▼-0.51% |
| 24-09-25 | 90.52 | ▼-1.42 | ▼-1.54% |
| 24-09-24 | 91.94 | ▼-0.48 | ▼-0.52% |
| 24-09-23 | 92.42 | ▲0.95 | ▲1.04% |
| 24-09-20 | 91.47 | ▲0.77 | ▲0.85% |
| 24-09-19 | 90.70 | ▼-0.13 | ▼-0.14% |
| 24-09-18 | 90.83 | ▼-0.75 | ▼-0.82% |
| 24-09-17 | 91.58 | ▼-0.20 | ▼-0.22% |
| 24-09-16 | 91.78 | ▲1.18 | ▲1.3% |
| 24-09-13 | 90.60 | ▲2.60 | ▲2.95% |
| 24-09-12 | 88.00 | ▲0.71 | ▲0.81% |
| 24-09-11 | 87.29 | ▼-0.54 | ▼-0.61% |
| 24-09-10 | 87.83 | ▲1.15 | ▲1.33% |
| 24-09-09 | 86.68 | ▲0.28 | ▲0.32% |
| 24-09-06 | 86.40 | ▼-0.71 | ▼-0.82% |
| 24-09-05 | 87.11 | ▲0.33 | ▲0.38% |
| 24-09-04 | 86.78 | ▲0.82 | ▲0.95% |
| 24-09-03 | 85.96 | ▼-0.75 | ▼-0.86% |
| 24-08-30 | 86.71 | ▲0.13 | ▲0.15% |
| 24-08-29 | 86.58 | ▲0.63 | ▲0.73% |
| 24-08-28 | 85.95 | ▲0.08 | ▲0.09% |
| 24-08-27 | 85.87 | ▼-1.37 | ▼-1.57% |
| 24-08-26 | 87.24 | -0.00 | -0% |
| 24-08-23 | 87.24 | ▲1.53 | ▲1.79% |
| 24-08-22 | 85.71 | ▼-0.59 | ▼-0.68% |
| 24-08-21 | 86.30 | ▼-0.79 | ▼-0.91% |
| 24-08-20 | 87.09 | ▼-0.83 | ▼-0.94% |
| 24-08-19 | 87.92 | ▲0.71 | ▲0.81% |
| 24-08-16 | 87.21 | ▲1.36 | ▲1.58% |
| 24-08-15 | 85.85 | ▲0.75 | ▲0.88% |
| 24-08-14 | 85.10 | ▲0.14 | ▲0.16% |
| 24-08-13 | 84.96 | ▲0.91 | ▲1.08% |
| 24-08-12 | 84.05 | ▼-0.80 | ▼-0.94% |
| 24-08-09 | 84.85 | ▲0.33 | ▲0.39% |
| 24-08-08 | 84.52 | ▼-0.30 | ▼-0.35% |
| 24-08-07 | 84.82 | ▼-0.49 | ▼-0.57% |
| 24-08-06 | 85.31 | ▲0.38 | ▲0.45% |
| 24-08-05 | 84.93 | ▼-3.46 | ▼-3.91% |
| 24-08-02 | 88.39 | ▼-0.37 | ▼-0.42% |
| 24-08-01 | 88.76 | ▲0.92 | ▲1.05% |
| 24-07-31 | 87.84 | ▲0.23 | ▲0.26% |
| 24-07-30 | 87.61 | ▲1.86 | ▲2.17% |
| 24-07-29 | 85.75 | ▼-0.71 | ▼-0.82% |
| 24-07-26 | 86.46 | ▲0.45 | ▲0.52% |
| 24-07-25 | 86.01 | ▲0.98 | ▲1.15% |
| 24-07-24 | 85.03 | ▲1.51 | ▲1.81% |
| 24-07-23 | 83.52 | ▼-0.88 | ▼-1.04% |
| 24-07-22 | 84.40 | ▲0.44 | ▲0.52% |
| 24-07-19 | 83.96 | ▼-0.47 | ▼-0.56% |
| 24-07-18 | 84.43 | ▼-0.49 | ▼-0.58% |
| 24-07-17 | 84.92 | ▲2.40 | ▲2.91% |
| 24-07-16 | 82.52 | ▲2.58 | ▲3.23% |
| 24-07-15 | 79.94 | ▼-0.05 | ▼-0.06% |
| 24-07-12 | 79.99 | ▲1.82 | ▲2.33% |
| 24-07-11 | 78.17 | ▲1.54 | ▲2.01% |
| 24-07-10 | 76.63 | ▲0.73 | ▲0.96% |
| 24-07-09 | 75.90 | ▲0.17 | ▲0.22% |
| 24-07-08 | 75.73 | ▲0.87 | ▲1.16% |
| 24-07-05 | 74.86 | ▲0.04 | ▲0.05% |
| 24-07-03 | 74.82 | ▲0.60 | ▲0.81% |
| 24-07-02 | 74.22 | ▲0.73 | ▲0.99% |
| 24-07-01 | 73.49 | ▼-1.23 | ▼-1.65% |
| 24-06-28 | 74.72 | ▼-0.49 | ▼-0.65% |
| 24-06-27 | 75.21 | ▼-0.53 | ▼-0.7% |
| 24-06-26 | 75.74 | ▲0.14 | ▲0.19% |
| 24-06-25 | 75.60 | ▼-1.18 | ▼-1.54% |
| 24-06-24 | 76.78 | ▲1.24 | ▲1.64% |
| 24-06-21 | 75.54 | ▼-0.38 | ▼-0.5% |
| 24-06-20 | 75.92 | ▼-0.24 | ▼-0.32% |
| 24-06-18 | 76.16 | ▲0.15 | ▲0.2% |
| 24-06-17 | 76.01 | ▼-0.19 | ▼-0.25% |
| 24-06-14 | 76.20 | ▼-0.31 | ▼-0.41% |
| 24-06-13 | 76.51 | ▲0.06 | ▲0.08% |
| 24-06-12 | 76.45 | ▼-0.04 | ▼-0.05% |
| 24-06-11 | 76.49 | ▲0.04 | ▲0.05% |
| 24-06-10 | 76.45 | ▼-0.50 | ▼-0.65% |
| 24-06-07 | 76.95 | ▼-0.63 | ▼-0.81% |
| 24-06-06 | 77.58 | ▼-1.51 | ▼-1.91% |
| 24-06-05 | 79.09 | ▼-0.06 | ▼-0.08% |
| 24-06-04 | 79.15 | ▲0.02 | ▲0.03% |
| 24-06-03 | 79.13 | ▼-1.00 | ▼-1.25% |
| 24-05-31 | 80.13 | ▲1.99 | ▲2.55% |
| 24-05-30 | 78.14 | ▲1.46 | ▲1.9% |
| 24-05-29 | 76.68 | ▼-1.45 | ▼-1.86% |
| 24-05-28 | 78.13 | ▼-0.09 | ▼-0.12% |
| 24-05-24 | 78.22 | ▼-0.11 | ▼-0.14% |
| 24-05-23 | 78.33 | ▼-1.98 | ▼-2.47% |
| 24-05-22 | 80.31 | ▼-1.97 | ▼-2.39% |
| 24-05-21 | 82.28 | ▲0.90 | ▲1.11% |
| 24-05-20 | 81.38 | ▼-0.03 | ▼-0.04% |
| 24-05-17 | 81.41 | ▲0.15 | ▲0.18% |
| 24-05-16 | 81.26 | ▲0.86 | ▲1.07% |
| 24-05-15 | 80.40 | ▼-0.98 | ▼-1.2% |
| 24-05-14 | 81.38 | ▼-0.18 | ▼-0.22% |
| 24-05-13 | 81.56 | ▲0.38 | ▲0.47% |
| 24-05-10 | 81.18 | ▼-0.40 | ▼-0.49% |
| 24-05-09 | 81.58 | ▲1.49 | ▲1.86% |
| 24-05-08 | 80.09 | ▲0.37 | ▲0.46% |
| 24-05-07 | 79.72 | ▼-0.58 | ▼-0.72% |
| 24-05-06 | 80.30 | ▲0.39 | ▲0.49% |
| 24-05-03 | 79.91 | ▼-0.38 | ▼-0.47% |
| 24-05-02 | 80.29 | ▲1.33 | ▲1.68% |
| 24-05-01 | 78.96 | ▲0.64 | ▲0.82% |
| 24-04-30 | 78.32 | ▼-0.18 | ▼-0.23% |
| 24-04-29 | 78.50 | ▲0.90 | ▲1.16% |
| 24-04-26 | 77.60 | ▼-1.12 | ▼-1.42% |
| 24-04-25 | 78.72 | ▼-0.25 | ▼-0.32% |
| 24-04-24 | 78.97 | ▲0.76 | ▲0.97% |
| 24-04-23 | 78.21 | ▲0.81 | ▲1.05% |
| 24-04-22 | 77.40 | ▼-0.35 | ▼-0.45% |
| 24-04-19 | 77.75 | ▲1.90 | ▲2.5% |
| 24-04-18 | 75.85 | ▲0.66 | ▲0.88% |
| 24-04-17 | 75.19 | ▲1.28 | ▲1.73% |
| 24-04-16 | 73.91 | ▼-1.08 | ▼-1.44% |