[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Mosaic : ( MOS:US )
24.18USD ▼ -0.52 (-2.09%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 24.18 | ▼-0.52 | ▼-2.11% |
| 25-04-09 | 24.70 | ▲1.93 | ▲8.48% |
| 25-04-08 | 22.77 | ▼-0.72 | ▼-3.07% |
| 25-04-04 | 23.48 | ▼-2.43 | ▼-9.38% |
| 25-04-03 | 25.91 | ▼-0.61 | ▼-2.3% |
| 25-04-02 | 26.51 | ▼-0.31 | ▼-1.16% |
| 25-04-01 | 26.83 | ▼-0.17 | ▼-0.63% |
| 25-03-31 | 27.00 | ▼-0.27 | ▼-0.99% |
| 25-03-28 | 27.27 | ▼-0.18 | ▼-0.66% |
| 25-03-27 | 27.45 | ▲0.33 | ▲1.22% |
| 25-03-26 | 27.12 | ▼-0.08 | ▼-0.29% |
| 25-03-25 | 27.20 | ▼-0.44 | ▼-1.59% |
| 25-03-24 | 27.64 | ▼-0.19 | ▼-0.68% |
| 25-03-21 | 27.83 | ▼-0.59 | ▼-2.08% |
| 25-03-20 | 28.42 | ▲0.48 | ▲1.72% |
| 25-03-19 | 27.94 | ▲0.75 | ▲2.76% |
| 25-03-18 | 27.19 | ▲0.66 | ▲2.49% |
| 25-03-17 | 26.52 | ▲0.61 | ▲2.35% |
| 25-03-14 | 25.92 | ▲0.80 | ▲3.19% |
| 25-03-13 | 25.12 | ▲0.43 | ▲1.74% |
| 25-03-12 | 24.69 | ▼-0.17 | ▼-0.68% |
| 25-03-11 | 24.86 | ▼-0.06 | ▼-0.24% |
| 25-03-10 | 24.92 | ▼-0.19 | ▼-0.76% |
| 25-03-07 | 25.10 | ▲0.32 | ▲1.29% |
| 25-03-06 | 24.79 | ▲0.59 | ▲2.44% |
| 25-03-05 | 24.20 | ▲1.12 | ▲4.85% |
| 25-03-04 | 23.08 | ▼-0.28 | ▼-1.2% |
| 25-03-03 | 23.36 | ▼-0.52 | ▼-2.18% |
| 25-02-28 | 23.87 | ▼-1.21 | ▼-4.82% |
| 25-02-27 | 25.08 | ▼-0.15 | ▼-0.59% |
| 25-02-26 | 25.23 | ▼-0.28 | ▼-1.1% |
| 25-02-25 | 25.51 | ▼-0.26 | ▼-1.01% |
| 25-02-21 | 25.77 | ▼-0.82 | ▼-3.08% |
| 25-02-20 | 26.59 | ▼-0.55 | ▼-2.03% |
| 25-02-19 | 27.14 | ▲0.04 | ▲0.15% |
| 25-02-18 | 27.10 | ▲0.57 | ▲2.15% |
| 25-02-14 | 26.53 | ▲0.10 | ▲0.38% |
| 25-02-13 | 26.44 | ▲0.28 | ▲1.07% |
| 25-02-12 | 26.16 | ▼-0.79 | ▼-2.93% |
| 25-02-11 | 26.95 | ▼-0.48 | ▼-1.75% |
| 25-02-10 | 27.43 | ▲0.59 | ▲2.2% |
| 25-02-07 | 26.84 | ▲0.38 | ▲1.44% |
| 25-02-06 | 26.46 | ▼-1.35 | ▼-4.85% |
| 25-02-05 | 27.81 | ▼-0.40 | ▼-1.42% |
| 25-02-04 | 28.22 | ▲1.15 | ▲4.25% |
| 25-02-03 | 27.07 | ▼-0.81 | ▼-2.91% |
| 25-01-31 | 27.88 | ▼-0.72 | ▼-2.52% |
| 25-01-30 | 28.60 | ▼-0.12 | ▼-0.42% |
| 25-01-29 | 28.72 | ▲0.50 | ▲1.77% |
| 25-01-28 | 28.21 | ▲0.18 | ▲0.64% |
| 25-01-27 | 28.04 | ▼-0.20 | ▼-0.71% |
| 25-01-24 | 28.23 | ▼-0.56 | ▼-1.95% |
| 25-01-23 | 28.79 | ▲0.96 | ▲3.45% |
| 25-01-22 | 27.83 | ▲0.72 | ▲2.66% |
| 25-01-21 | 27.11 | ▼-0.02 | ▼-0.07% |
| 25-01-17 | 27.12 | ▲0.40 | ▲1.5% |
| 25-01-16 | 26.73 | ▼-0.26 | ▼-0.96% |
| 25-01-15 | 26.99 | ▼-0.11 | ▼-0.41% |
| 25-01-14 | 27.10 | ▲0.35 | ▲1.31% |
| 25-01-13 | 26.75 | ▲1.93 | ▲7.77% |
| 25-01-10 | 24.83 | ▲0.15 | ▲0.61% |
| 25-01-08 | 24.68 | ▼-0.56 | ▼-2.22% |
| 25-01-07 | 25.24 | ▼-0.14 | ▼-0.55% |
| 25-01-06 | 25.37 | ▲0.04 | ▲0.16% |
| 25-01-03 | 25.33 | ▲0.93 | ▲3.81% |
| 25-01-02 | 24.40 | ▼-0.18 | ▼-0.73% |
| 24-12-31 | 24.58 | ▲0.59 | ▲2.46% |
| 24-12-30 | 23.99 | ▲0.13 | ▲0.54% |
| 24-12-27 | 23.87 | ▼-0.19 | ▼-0.79% |
| 24-12-26 | 24.06 | ▼-0.22 | ▼-0.91% |
| 24-12-24 | 24.27 | ▼-0.09 | ▼-0.37% |
| 24-12-23 | 24.36 | ▲0.29 | ▲1.21% |
| 24-12-20 | 24.07 | ▲0.17 | ▲0.71% |
| 24-12-19 | 23.90 | ▼-0.45 | ▼-1.85% |
| 24-12-18 | 24.34 | ▼-1.09 | ▼-4.29% |
| 24-12-17 | 25.43 | ▼-0.41 | ▼-1.59% |
| 24-12-16 | 25.84 | ▼-0.97 | ▼-3.62% |
| 24-12-13 | 26.81 | ▲0.14 | ▲0.52% |
| 24-12-12 | 26.67 | ▼-0.07 | ▼-0.26% |
| 24-12-11 | 26.75 | ▲0.91 | ▲3.52% |
| 24-12-10 | 25.84 | ▼-0.16 | ▼-0.62% |
| 24-12-09 | 26.00 | ▲0.41 | ▲1.6% |
| 24-12-06 | 25.59 | ▼-0.06 | ▼-0.23% |
| 24-12-05 | 25.65 | ▼-1.04 | ▼-3.9% |
| 24-12-04 | 26.69 | ▼-0.94 | ▼-3.4% |
| 24-12-03 | 27.63 | ▲0.07 | ▲0.25% |
| 24-12-02 | 27.56 | ▲1.10 | ▲4.16% |
| 24-11-29 | 26.46 | ▲0.78 | ▲3.04% |
| 24-11-27 | 25.69 | ▲0.30 | ▲1.18% |
| 24-11-26 | 25.39 | ▼-0.92 | ▼-3.5% |
| 24-11-25 | 26.31 | ▲0.27 | ▲1.04% |
| 24-11-22 | 26.04 | ▲0.04 | ▲0.15% |
| 24-11-21 | 26.00 | ▲0.44 | ▲1.72% |
| 24-11-20 | 25.56 | ▲0.12 | ▲0.47% |
| 24-11-19 | 25.44 | ▼-0.40 | ▼-1.55% |
| 24-11-18 | 25.83 | ▼-0.58 | ▼-2.2% |
| 24-11-15 | 26.41 | ▲0.04 | ▲0.15% |
| 24-11-14 | 26.37 | ▲0.26 | ▲1% |
| 24-11-13 | 26.12 | ▲0.23 | ▲0.89% |
| 24-11-12 | 25.89 | ▼-1.83 | ▼-6.6% |
| 24-11-08 | 27.71 | ▼-0.65 | ▼-2.29% |
| 24-11-07 | 28.36 | ▲0.81 | ▲2.94% |
| 24-11-06 | 27.55 | ▼-0.50 | ▼-1.78% |
| 24-11-05 | 28.05 | ▼-0.33 | ▼-1.16% |
| 24-11-04 | 28.38 | ▲1.46 | ▲5.42% |
| 24-11-01 | 26.92 | ▲0.12 | ▲0.45% |
| 24-10-31 | 26.80 | ▼-0.40 | ▼-1.47% |
| 24-10-30 | 27.21 | ▲0.50 | ▲1.87% |
| 24-10-29 | 26.70 | ▼-0.61 | ▼-2.23% |
| 24-10-28 | 27.31 | ▲0.31 | ▲1.15% |
| 24-10-25 | 27.00 | ▲0.27 | ▲1.01% |
| 24-10-24 | 26.73 | ▲0.25 | ▲0.94% |
| 24-10-23 | 26.48 | ▲0.02 | ▲0.08% |
| 24-10-22 | 26.46 | ▲0.45 | ▲1.73% |
| 24-10-21 | 26.02 | ▼-0.25 | ▼-0.95% |
| 24-10-18 | 26.27 | ▲0.32 | ▲1.23% |
| 24-10-17 | 25.95 | ▼-0.08 | ▼-0.31% |
| 24-10-16 | 26.03 | ▲0.51 | ▲2% |
| 24-10-15 | 25.52 | ▼-0.68 | ▼-2.6% |
| 24-10-11 | 26.20 | ▼-0.18 | ▼-0.68% |
| 24-10-10 | 26.37 | ▲1.15 | ▲4.56% |
| 24-10-09 | 25.23 | ▼-0.61 | ▼-2.36% |
| 24-10-08 | 25.84 | ▲0.12 | ▲0.47% |
| 24-10-07 | 25.72 | ▼-1.21 | ▼-4.49% |
| 24-10-04 | 26.93 | ▲0.18 | ▲0.67% |
| 24-10-03 | 26.75 | ▼-0.36 | ▼-1.33% |
| 24-10-02 | 27.12 | ▲0.10 | ▲0.37% |
| 24-10-01 | 27.01 | ▲0.25 | ▲0.93% |
| 24-09-30 | 26.77 | ▼-0.29 | ▼-1.07% |
| 24-09-27 | 27.05 | ▲0.57 | ▲2.15% |
| 24-09-26 | 26.49 | ▲1.11 | ▲4.37% |
| 24-09-25 | 25.38 | ▼-0.21 | ▼-0.82% |
| 24-09-24 | 25.59 | ▲0.22 | ▲0.87% |
| 24-09-23 | 25.37 | ▼-0.18 | ▼-0.7% |
| 24-09-20 | 25.55 | ▼-1.17 | ▼-4.38% |
| 24-09-19 | 26.71 | ▲0.84 | ▲3.25% |
| 24-09-18 | 25.88 | ▲0.23 | ▲0.9% |
| 24-09-17 | 25.65 | ▲0.20 | ▲0.79% |
| 24-09-16 | 25.45 | ▼-0.97 | ▼-3.67% |
| 24-09-13 | 26.42 | ▲1.27 | ▲5.05% |
| 24-09-12 | 25.15 | ▲0.25 | ▲1% |
| 24-09-11 | 24.90 | ▲0.35 | ▲1.43% |
| 24-09-10 | 24.55 | ▼-0.51 | ▼-2.04% |
| 24-09-09 | 25.06 | ▼-0.52 | ▼-2.03% |
| 24-09-06 | 25.58 | ▼-0.95 | ▼-3.58% |
| 24-09-05 | 26.53 | ▼-0.82 | ▼-3% |
| 24-09-04 | 27.35 | ▼-0.07 | ▼-0.26% |
| 24-09-03 | 27.42 | ▼-1.18 | ▼-4.13% |
| 24-08-30 | 28.59 | ▼-0.03 | ▼-0.1% |
| 24-08-29 | 28.62 | ▼-0.04 | ▼-0.14% |
| 24-08-28 | 28.66 | ▼-0.21 | ▼-0.73% |
| 24-08-27 | 28.87 | ▲0.22 | ▲0.77% |
| 24-08-26 | 28.65 | ▲0.13 | ▲0.46% |
| 24-08-23 | 28.53 | ▲0.75 | ▲2.7% |
| 24-08-22 | 27.77 | ▼-0.19 | ▼-0.68% |
| 24-08-21 | 27.96 | ▲0.73 | ▲2.68% |
| 24-08-20 | 27.23 | ▼-0.68 | ▼-2.44% |
| 24-08-19 | 27.91 | ▲0.23 | ▲0.83% |
| 24-08-16 | 27.68 | ▼-0.01 | ▼-0.04% |
| 24-08-15 | 27.69 | ▼-0.01 | ▼-0.04% |
| 24-08-14 | 27.69 | ▼-0.47 | ▼-1.67% |
| 24-08-13 | 28.16 | ▲0.83 | ▲3.04% |
| 24-08-12 | 27.33 | ▲0.25 | ▲0.92% |
| 24-08-09 | 27.07 | ▲0.24 | ▲0.89% |
| 24-08-08 | 26.83 | ▲0.18 | ▲0.68% |
| 24-08-07 | 26.65 | ▼-0.30 | ▼-1.11% |
| 24-08-06 | 26.95 | ▲0.42 | ▲1.58% |
| 24-08-05 | 26.53 | ▼-0.86 | ▼-3.14% |
| 24-08-02 | 27.39 | ▼-1.49 | ▼-5.16% |
| 24-08-01 | 28.88 | ▼-0.87 | ▼-2.92% |
| 24-07-31 | 29.75 | ▲0.15 | ▲0.51% |
| 24-07-30 | 29.60 | ▲0.41 | ▲1.4% |
| 24-07-29 | 29.20 | ▼-0.35 | ▼-1.18% |
| 24-07-26 | 29.55 | ▲0.25 | ▲0.85% |
| 24-07-25 | 29.30 | ▲0.73 | ▲2.56% |
| 24-07-24 | 28.57 | ▼-0.08 | ▼-0.28% |
| 24-07-23 | 28.65 | ▼-0.72 | ▼-2.45% |
| 24-07-22 | 29.37 | ▼-0.29 | ▼-0.98% |
| 24-07-19 | 29.66 | ▼-0.17 | ▼-0.57% |
| 24-07-18 | 29.83 | ▼-0.80 | ▼-2.61% |
| 24-07-17 | 30.63 | ▲0.84 | ▲2.82% |
| 24-07-16 | 29.79 | ▲0.92 | ▲3.19% |
| 24-07-15 | 28.87 | ▲0.49 | ▲1.73% |
| 24-07-12 | 28.37 | ▲0.20 | ▲0.71% |
| 24-07-11 | 28.17 | ▲1.31 | ▲4.88% |
| 24-07-10 | 26.87 | ▼-0.06 | ▼-0.22% |
| 24-07-09 | 26.93 | ▼-0.04 | ▼-0.15% |
| 24-07-08 | 26.97 | ▼-0.29 | ▼-1.06% |
| 24-07-05 | 27.26 | ▼-0.30 | ▼-1.09% |
| 24-07-03 | 27.55 | ▼-0.23 | ▼-0.83% |
| 24-07-02 | 27.78 | ▼-0.23 | ▼-0.82% |
| 24-07-01 | 28.02 | ▼-0.84 | ▼-2.91% |
| 24-06-28 | 28.86 | ▼-0.66 | ▼-2.24% |
| 24-06-27 | 29.52 | ▼-0.09 | ▼-0.3% |
| 24-06-26 | 29.62 | ▲0.15 | ▲0.51% |
| 24-06-25 | 29.47 | ▲0.35 | ▲1.2% |
| 24-06-24 | 29.11 | ▲1.38 | ▲4.98% |
| 24-06-21 | 27.74 | ▼-0.02 | ▼-0.07% |
| 24-06-20 | 27.76 | ▲0.58 | ▲2.13% |
| 24-06-18 | 27.18 | ▲0.23 | ▲0.85% |
| 24-06-17 | 26.94 | ▼-0.15 | ▼-0.55% |
| 24-06-14 | 27.10 | ▼-0.48 | ▼-1.74% |
| 24-06-13 | 27.58 | ▼-0.54 | ▼-1.92% |
| 24-06-12 | 28.12 | ▼-0.16 | ▼-0.57% |
| 24-06-11 | 28.28 | ▼-0.55 | ▼-1.91% |
| 24-06-10 | 28.82 | ▲0.54 | ▲1.91% |
| 24-06-07 | 28.29 | ▼-0.75 | ▼-2.58% |
| 24-06-06 | 29.03 | ▼-0.12 | ▼-0.41% |
| 24-06-05 | 29.15 | ▼-0.65 | ▼-2.18% |
| 24-06-04 | 29.80 | ▼-0.82 | ▼-2.68% |
| 24-06-03 | 30.62 | ▼-0.34 | ▼-1.1% |
| 24-05-31 | 30.95 | ▲0.86 | ▲2.86% |
| 24-05-30 | 30.09 | ▲0.31 | ▲1.04% |
| 24-05-29 | 29.78 | ▼-1.30 | ▼-4.18% |
| 24-05-28 | 31.08 | ▲0.08 | ▲0.26% |
| 24-05-24 | 31.00 | ▼-0.09 | ▼-0.29% |
| 24-05-23 | 31.10 | ▼-0.66 | ▼-2.08% |
| 24-05-22 | 31.75 | ▲0.90 | ▲2.92% |
| 24-05-21 | 30.86 | ▲0.13 | ▲0.42% |
| 24-05-20 | 30.73 | ▲0.11 | ▲0.36% |
| 24-05-17 | 30.62 | ▼-0.18 | ▼-0.58% |
| 24-05-16 | 30.81 | ▲0.58 | ▲1.92% |
| 24-05-15 | 30.23 | ▲0.12 | ▲0.4% |
| 24-05-14 | 30.11 | ▲0.66 | ▲2.24% |
| 24-05-13 | 29.45 | ▲0.02 | ▲0.07% |
| 24-05-10 | 29.43 | ▼-0.45 | ▼-1.51% |
| 24-05-09 | 29.88 | ▲0.31 | ▲1.05% |
| 24-05-08 | 29.57 | ▼-0.32 | ▼-1.07% |
| 24-05-07 | 29.89 | ▲0.85 | ▲2.93% |
| 24-05-06 | 29.04 | ▲0.34 | ▲1.18% |
| 24-05-03 | 28.70 | ▼-1.28 | ▼-4.27% |
| 24-05-01 | 29.98 | ▼-1.35 | ▼-4.31% |
| 24-04-30 | 31.33 | ▲0.47 | ▲1.52% |
| 24-04-29 | 30.86 | ▲0.59 | ▲1.95% |
| 24-04-26 | 30.28 | ▲0.04 | ▲0.13% |
| 24-04-25 | 30.24 | ▼-0.25 | ▼-0.82% |
| 24-04-24 | 30.49 | ▲0.11 | ▲0.36% |
| 24-04-23 | 30.38 | ▼-0.35 | ▼-1.14% |
| 24-04-22 | 30.73 | ▼-0.22 | ▼-0.71% |
| 24-04-19 | 30.94 | ▲0.44 | ▲1.44% |
| 24-04-18 | 30.51 | ▲0.22 | ▲0.73% |
| 24-04-17 | 30.29 | ▼-0.15 | ▼-0.49% |
| 24-04-16 | 30.43 | ▼-0.52 | ▼-1.68% |
| 24-04-15 | 30.95 | ▼-0.19 | ▼-0.61% |
| 24-04-12 | 31.14 | ▼-0.99 | ▼-3.08% |
| 24-04-11 | 32.13 | ▼-0.53 | ▼-1.62% |