[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
M Fi Homes : ( MHO:US )
103.21USD ▼ -2.93 (-2.76%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 103.21 | ▼-2.93 | ▼-2.76% |
| 25-04-15 | 106.14 | ▼-1.03 | ▼-0.96% |
| 25-04-14 | 107.17 | ▲0.65 | ▲0.61% |
| 25-04-11 | 106.52 | ▲0.24 | ▲0.23% |
| 25-04-10 | 106.28 | ▼-4.12 | ▼-3.73% |
| 25-04-09 | 110.40 | ▲6.13 | ▲5.88% |
| 25-04-08 | 104.27 | ▼-4.95 | ▼-4.53% |
| 25-04-07 | 109.22 | ▼-5.07 | ▼-4.44% |
| 25-04-04 | 114.29 | ▲5.19 | ▲4.76% |
| 25-04-03 | 109.10 | ▼-6.62 | ▼-5.72% |
| 25-04-02 | 115.72 | ▲1.38 | ▲1.21% |
| 25-04-01 | 114.34 | ▲0.16 | ▲0.14% |
| 25-03-31 | 114.18 | ▲0.72 | ▲0.63% |
| 25-03-28 | 113.46 | ▼-3.23 | ▼-2.77% |
| 25-03-27 | 116.69 | ▼-1.24 | ▼-1.05% |
| 25-03-26 | 117.93 | ▼-0.08 | ▼-0.07% |
| 25-03-25 | 118.01 | ▼-2.41 | ▼-2% |
| 25-03-24 | 120.42 | ▲4.54 | ▲3.92% |
| 25-03-21 | 115.88 | ▼-1.85 | ▼-1.57% |
| 25-03-20 | 117.73 | ▲0.54 | ▲0.46% |
| 25-03-19 | 117.19 | ▲1.28 | ▲1.1% |
| 25-03-18 | 115.91 | ▲0.12 | ▲0.1% |
| 25-03-17 | 115.79 | ▼-1.43 | ▼-1.22% |
| 25-03-14 | 117.22 | ▲2.39 | ▲2.08% |
| 25-03-13 | 114.83 | ▼-2.41 | ▼-2.06% |
| 25-03-12 | 117.24 | ▼-1.75 | ▼-1.47% |
| 25-03-11 | 118.99 | ▼-1.42 | ▼-1.18% |
| 25-03-10 | 120.41 | ▼-0.69 | ▼-0.57% |
| 25-03-07 | 121.10 | ▼-0.48 | ▼-0.39% |
| 25-03-06 | 121.58 | ▲2.44 | ▲2.05% |
| 25-03-05 | 119.14 | ▲2.64 | ▲2.27% |
| 25-03-04 | 116.50 | ▲1.82 | ▲1.59% |
| 25-03-03 | 114.68 | ▼-2.45 | ▼-2.09% |
| 25-02-28 | 117.13 | ▲0.21 | ▲0.18% |
| 25-02-27 | 116.92 | ▼-2.20 | ▼-1.85% |
| 25-02-26 | 119.12 | ▼-2.00 | ▼-1.65% |
| 25-02-25 | 121.12 | ▲4.99 | ▲4.3% |
| 25-02-24 | 116.13 | ▼-3.17 | ▼-2.66% |
| 25-02-21 | 119.30 | -0.00 | -0% |
| 25-02-20 | 119.30 | ▲3.04 | ▲2.61% |
| 25-02-19 | 116.26 | ▼-1.00 | ▼-0.85% |
| 25-02-18 | 117.26 | ▼-1.98 | ▼-1.66% |
| 25-02-14 | 119.24 | ▲1.39 | ▲1.18% |
| 25-02-13 | 117.85 | ▲0.71 | ▲0.61% |
| 25-02-12 | 117.14 | ▼-2.51 | ▼-2.1% |
| 25-02-11 | 119.65 | ▲2.57 | ▲2.2% |
| 25-02-10 | 117.08 | ▲0.96 | ▲0.83% |
| 25-02-07 | 116.12 | ▼-3.96 | ▼-3.3% |
| 25-02-06 | 120.08 | ▼-0.86 | ▼-0.71% |
| 25-02-05 | 120.94 | ▼-0.99 | ▼-0.81% |
| 25-02-04 | 121.93 | ▲1.18 | ▲0.98% |
| 25-02-03 | 120.75 | ▼-5.05 | ▼-4.01% |
| 25-01-31 | 125.80 | ▼-4.16 | ▼-3.2% |
| 25-01-30 | 129.96 | ▲1.52 | ▲1.18% |
| 25-01-29 | 128.44 | ▼-6.82 | ▼-5.04% |
| 25-01-28 | 135.26 | ▼-2.81 | ▼-2.04% |
| 25-01-27 | 138.07 | ▲2.57 | ▲1.9% |
| 25-01-24 | 135.50 | ▼-1.04 | ▼-0.76% |
| 25-01-23 | 136.54 | ▼-0.32 | ▼-0.23% |
| 25-01-22 | 136.86 | ▼-1.47 | ▼-1.06% |
| 25-01-21 | 138.33 | ▲0.65 | ▲0.47% |
| 25-01-17 | 137.68 | ▲0.66 | ▲0.48% |
| 25-01-16 | 137.02 | ▼-0.33 | ▼-0.24% |
| 25-01-15 | 137.35 | ▲4.28 | ▲3.22% |
| 25-01-14 | 133.07 | ▲6.69 | ▲5.29% |
| 25-01-13 | 126.38 | ▲2.25 | ▲1.81% |
| 25-01-10 | 124.13 | ▼-3.75 | ▼-2.93% |
| 25-01-08 | 127.88 | ▲1.11 | ▲0.88% |
| 25-01-07 | 126.77 | ▼-3.44 | ▼-2.64% |
| 25-01-06 | 130.21 | ▼-1.74 | ▼-1.32% |
| 25-01-03 | 131.95 | ▲1.26 | ▲0.96% |
| 25-01-02 | 130.69 | ▼-2.26 | ▼-1.7% |
| 24-12-31 | 132.95 | ▲0.51 | ▲0.39% |
| 24-12-30 | 132.44 | ▼-1.53 | ▼-1.14% |
| 24-12-27 | 133.97 | ▼-2.37 | ▼-1.74% |
| 24-12-26 | 136.34 | ▲0.23 | ▲0.17% |
| 24-12-24 | 136.11 | ▲1.94 | ▲1.45% |
| 24-12-23 | 134.17 | ▲0.20 | ▲0.15% |
| 24-12-20 | 133.97 | ▼-2.43 | ▼-1.78% |
| 24-12-19 | 136.40 | ▼-4.99 | ▼-3.53% |
| 24-12-18 | 141.39 | ▼-9.34 | ▼-6.2% |
| 24-12-17 | 150.73 | ▼-3.96 | ▼-2.56% |
| 24-12-16 | 154.69 | ▲2.82 | ▲1.86% |
| 24-12-13 | 151.87 | ▼-3.70 | ▼-2.38% |
| 24-12-12 | 155.57 | ▼-0.91 | ▼-0.58% |
| 24-12-11 | 156.48 | ▼-1.65 | ▼-1.04% |
| 24-12-10 | 158.13 | ▼-2.86 | ▼-1.78% |
| 24-12-09 | 160.99 | ▲1.64 | ▲1.03% |
| 24-12-06 | 159.35 | ▼-0.46 | ▼-0.29% |
| 24-12-05 | 159.81 | ▼-2.39 | ▼-1.47% |
| 24-12-04 | 162.20 | ▼-5.77 | ▼-3.44% |
| 24-12-03 | 167.97 | ▲1.08 | ▲0.65% |
| 24-12-02 | 166.89 | ▲1.86 | ▲1.13% |
| 24-11-29 | 165.03 | ▲0.49 | ▲0.3% |
| 24-11-27 | 164.54 | ▼-0.58 | ▼-0.35% |
| 24-11-26 | 165.12 | ▼-4.02 | ▼-2.38% |
| 24-11-25 | 169.14 | ▲8.55 | ▲5.32% |
| 24-11-22 | 160.59 | ▲4.40 | ▲2.82% |
| 24-11-21 | 156.19 | ▲1.58 | ▲1.02% |
| 24-11-20 | 154.61 | ▼-1.14 | ▼-0.73% |
| 24-11-19 | 155.75 | ▲1.01 | ▲0.65% |
| 24-11-18 | 154.74 | ▼-0.73 | ▼-0.47% |
| 24-11-15 | 155.47 | ▲0.60 | ▲0.39% |
| 24-11-14 | 154.87 | ▲1.26 | ▲0.82% |
| 24-11-13 | 153.61 | ▼-2.39 | ▼-1.53% |
| 24-11-12 | 156.00 | ▼-10.07 | ▼-6.06% |
| 24-11-11 | 166.07 | ▼-0.96 | ▼-0.57% |
| 24-11-08 | 167.03 | ▲2.70 | ▲1.64% |
| 24-11-07 | 164.33 | ▲3.40 | ▲2.11% |
| 24-11-06 | 160.93 | ▲0.71 | ▲0.44% |
| 24-11-05 | 160.22 | ▲4.31 | ▲2.76% |
| 24-11-04 | 155.91 | ▲5.68 | ▲3.78% |
| 24-11-01 | 150.23 | ▼-1.36 | ▼-0.9% |
| 24-10-31 | 151.59 | ▼-1.41 | ▼-0.92% |
| 24-10-30 | 153.00 | ▼-0.45 | ▼-0.29% |
| 24-10-29 | 153.45 | ▼-6.79 | ▼-4.24% |
| 24-10-28 | 160.24 | ▲2.88 | ▲1.83% |
| 24-10-25 | 157.36 | ▼-2.91 | ▼-1.82% |
| 24-10-24 | 160.27 | ▲2.01 | ▲1.27% |
| 24-10-23 | 158.26 | ▲0.18 | ▲0.11% |
| 24-10-22 | 158.08 | ▼-6.87 | ▼-4.16% |
| 24-10-21 | 164.95 | ▼-9.29 | ▼-5.33% |
| 24-10-18 | 174.24 | ▲2.42 | ▲1.41% |
| 24-10-17 | 171.82 | ▼-3.10 | ▼-1.77% |
| 24-10-16 | 174.92 | ▲5.28 | ▲3.11% |
| 24-10-15 | 169.64 | ▲2.18 | ▲1.3% |
| 24-10-14 | 167.46 | ▲4.65 | ▲2.86% |
| 24-10-11 | 162.81 | ▲1.92 | ▲1.19% |
| 24-10-10 | 160.89 | ▼-1.45 | ▼-0.89% |
| 24-10-09 | 162.34 | ▼-1.27 | ▼-0.78% |
| 24-10-08 | 163.61 | ▲0.84 | ▲0.52% |
| 24-10-07 | 162.77 | ▼-2.95 | ▼-1.78% |
| 24-10-04 | 165.72 | ▼-1.71 | ▼-1.02% |
| 24-10-03 | 167.43 | ▲0.38 | ▲0.23% |
| 24-10-02 | 167.05 | ▼-5.29 | ▼-3.07% |
| 24-10-01 | 172.34 | ▲0.98 | ▲0.57% |
| 24-09-30 | 171.36 | ▲1.27 | ▲0.75% |
| 24-09-27 | 170.09 | ▲5.47 | ▲3.32% |
| 24-09-26 | 164.62 | ▲3.51 | ▲2.18% |
| 24-09-25 | 161.11 | ▼-7.69 | ▼-4.56% |
| 24-09-24 | 168.80 | ▼-1.90 | ▼-1.11% |
| 24-09-23 | 170.70 | ▲1.12 | ▲0.66% |
| 24-09-20 | 169.58 | ▼-2.63 | ▼-1.53% |
| 24-09-19 | 172.21 | ▲4.98 | ▲2.98% |
| 24-09-18 | 167.23 | ▲0.52 | ▲0.31% |
| 24-09-17 | 166.71 | ▼-0.31 | ▼-0.19% |
| 24-09-16 | 167.02 | ▲0.53 | ▲0.32% |
| 24-09-13 | 166.49 | ▲7.31 | ▲4.59% |
| 24-09-12 | 159.18 | ▲5.66 | ▲3.69% |
| 24-09-11 | 153.52 | ▼-0.32 | ▼-0.21% |
| 24-09-10 | 153.84 | ▼-1.75 | ▼-1.12% |
| 24-09-09 | 155.59 | ▼-1.61 | ▼-1.02% |
| 24-09-06 | 157.20 | ▲1.02 | ▲0.65% |
| 24-09-05 | 156.18 | ▲0.63 | ▲0.41% |
| 24-09-04 | 155.55 | ▲0.73 | ▲0.47% |
| 24-09-03 | 154.82 | ▼-4.55 | ▼-2.85% |
| 24-08-30 | 159.37 | ▲1.12 | ▲0.71% |
| 24-08-29 | 158.25 | ▼-1.27 | ▼-0.8% |
| 24-08-28 | 159.52 | ▼-2.79 | ▼-1.72% |
| 24-08-27 | 162.31 | ▼-2.26 | ▼-1.37% |
| 24-08-26 | 164.57 | ▲1.00 | ▲0.61% |
| 24-08-23 | 163.57 | ▲8.84 | ▲5.71% |
| 24-08-22 | 154.73 | ▲0.21 | ▲0.14% |
| 24-08-21 | 154.52 | ▲6.84 | ▲4.63% |
| 24-08-20 | 147.68 | ▼-0.68 | ▼-0.46% |
| 24-08-19 | 148.36 | ▲3.66 | ▲2.53% |
| 24-08-16 | 144.70 | ▼-2.27 | ▼-1.54% |
| 24-08-15 | 146.97 | ▲3.44 | ▲2.4% |
| 24-08-14 | 143.53 | ▼-0.68 | ▼-0.47% |
| 24-08-13 | 144.21 | ▲2.64 | ▲1.86% |
| 24-08-12 | 141.57 | ▼-2.93 | ▼-2.03% |
| 24-08-09 | 144.50 | ▲2.04 | ▲1.43% |
| 24-08-08 | 142.46 | ▲2.29 | ▲1.63% |
| 24-08-07 | 140.17 | ▼-6.62 | ▼-4.51% |
| 24-08-06 | 146.79 | ▲0.29 | ▲0.2% |
| 24-08-05 | 146.50 | ▼-7.41 | ▼-4.81% |
| 24-08-02 | 153.91 | ▼-6.82 | ▼-4.24% |
| 24-08-01 | 160.73 | ▼-6.10 | ▼-3.66% |
| 24-07-31 | 166.83 | ▼-0.77 | ▼-0.46% |
| 24-07-30 | 167.60 | ▲0.93 | ▲0.56% |
| 24-07-29 | 166.67 | ▲1.13 | ▲0.68% |
| 24-07-26 | 165.54 | ▲7.14 | ▲4.51% |
| 24-07-25 | 158.40 | ▲5.24 | ▲3.42% |
| 24-07-24 | 153.16 | ▼-2.54 | ▼-1.63% |
| 24-07-23 | 155.70 | ▲3.86 | ▲2.54% |
| 24-07-22 | 151.84 | ▲3.64 | ▲2.46% |
| 24-07-19 | 148.20 | ▲0.59 | ▲0.4% |
| 24-07-18 | 147.61 | ▼-2.92 | ▼-1.94% |
| 24-07-17 | 150.53 | ▲1.66 | ▲1.12% |
| 24-07-16 | 148.87 | ▲11.46 | ▲8.34% |
| 24-07-15 | 137.41 | ▲1.35 | ▲0.99% |
| 24-07-12 | 136.06 | ▲2.46 | ▲1.84% |
| 24-07-11 | 133.60 | ▲11.35 | ▲9.28% |
| 24-07-10 | 122.25 | ▲3.26 | ▲2.74% |
| 24-07-09 | 118.99 | ▼-0.18 | ▼-0.15% |
| 24-07-08 | 119.17 | ▲3.15 | ▲2.72% |
| 24-07-05 | 116.02 | ▼-2.24 | ▼-1.89% |
| 24-07-03 | 118.26 | ▲0.63 | ▲0.54% |
| 24-07-02 | 117.63 | ▼-0.07 | ▼-0.06% |
| 24-07-01 | 117.70 | ▼-4.44 | ▼-3.64% |
| 24-06-28 | 122.14 | ▲2.55 | ▲2.13% |
| 24-06-27 | 119.59 | ▲0.76 | ▲0.64% |
| 24-06-26 | 118.83 | ▼-1.29 | ▼-1.07% |
| 24-06-25 | 120.12 | ▼-3.00 | ▼-2.44% |
| 24-06-24 | 123.12 | ▲2.67 | ▲2.22% |
| 24-06-21 | 120.45 | ▲1.21 | ▲1.01% |
| 24-06-20 | 119.24 | ▼-1.35 | ▼-1.12% |
| 24-06-18 | 120.59 | ▼-3.82 | ▼-3.07% |
| 24-06-17 | 124.41 | ▲1.17 | ▲0.95% |
| 24-06-14 | 123.24 | ▼-2.75 | ▼-2.18% |
| 24-06-13 | 125.99 | ▲0.33 | ▲0.26% |
| 24-06-12 | 125.66 | ▲4.65 | ▲3.84% |
| 24-06-11 | 121.01 | ▼-3.09 | ▼-2.49% |
| 24-06-10 | 124.10 | ▲2.19 | ▲1.8% |
| 24-06-07 | 121.91 | ▼-5.35 | ▼-4.2% |
| 24-06-06 | 127.26 | ▲0.17 | ▲0.13% |
| 24-06-05 | 127.09 | ▲5.06 | ▲4.15% |
| 24-06-04 | 122.03 | ▼-5.29 | ▼-4.15% |
| 24-06-03 | 127.32 | ▲2.40 | ▲1.92% |
| 24-05-31 | 124.92 | ▲0.46 | ▲0.37% |
| 24-05-30 | 124.46 | ▲2.29 | ▲1.87% |
| 24-05-29 | 122.17 | ▼-2.32 | ▼-1.86% |
| 24-05-28 | 124.49 | ▼-0.31 | ▼-0.25% |
| 24-05-24 | 124.80 | ▲2.16 | ▲1.76% |
| 24-05-23 | 122.64 | ▼-1.14 | ▼-0.92% |
| 24-05-22 | 123.78 | ▼-4.36 | ▼-3.4% |
| 24-05-21 | 128.14 | ▼-2.69 | ▼-2.06% |
| 24-05-20 | 130.83 | ▲1.59 | ▲1.23% |
| 24-05-17 | 129.24 | ▲1.60 | ▲1.25% |
| 24-05-16 | 127.64 | ▼-5.12 | ▼-3.86% |
| 24-05-15 | 132.76 | ▲5.20 | ▲4.08% |
| 24-05-14 | 127.56 | ▲4.33 | ▲3.51% |
| 24-05-13 | 123.23 | ▼-0.18 | ▼-0.15% |
| 24-05-10 | 123.41 | ▼-0.08 | ▼-0.06% |
| 24-05-09 | 123.49 | ▲0.94 | ▲0.77% |
| 24-05-08 | 122.55 | ▼-0.33 | ▼-0.27% |
| 24-05-07 | 122.88 | ▼-1.06 | ▼-0.86% |
| 24-05-06 | 123.94 | ▲1.92 | ▲1.57% |
| 24-05-03 | 122.02 | ▲3.11 | ▲2.62% |
| 24-05-02 | 118.91 | ▲2.57 | ▲2.21% |
| 24-05-01 | 116.34 | ▲0.12 | ▲0.1% |
| 24-04-30 | 116.22 | ▼-5.00 | ▼-4.12% |
| 24-04-29 | 121.22 | ▲1.15 | ▲0.96% |
| 24-04-26 | 120.07 | ▼-0.22 | ▼-0.18% |
| 24-04-25 | 120.29 | ▼-2.13 | ▼-1.74% |
| 24-04-24 | 122.42 | ▲2.95 | ▲2.47% |
| 24-04-23 | 119.47 | ▲6.77 | ▲6.01% |
| 24-04-22 | 112.70 | ▲1.61 | ▲1.45% |
| 24-04-19 | 111.09 | ▲0.40 | ▲0.36% |
| 24-04-18 | 110.69 | ▼-0.71 | ▼-0.64% |