[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Msci : ( MSCI:US )
543.21USD ▼ -13.81 (-2.48%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 543.21 | ▼-13.81 | ▼-2.48% |
| 25-04-15 | 557.02 | ▲5.53 | ▲1% |
| 25-04-14 | 551.49 | ▲9.48 | ▲1.75% |
| 25-04-11 | 542.02 | ▲15.32 | ▲2.91% |
| 25-04-10 | 526.69 | ▼-23.65 | ▼-4.3% |
| 25-04-09 | 550.34 | ▲44.86 | ▲8.87% |
| 25-04-08 | 505.48 | ▼-1.96 | ▼-0.39% |
| 25-04-04 | 507.44 | ▼-36.84 | ▼-6.77% |
| 25-04-03 | 544.28 | ▼-32.11 | ▼-5.57% |
| 25-04-02 | 576.39 | ▲9.41 | ▲1.66% |
| 25-04-01 | 566.98 | ▲1.16 | ▲0.21% |
| 25-03-31 | 565.82 | ▲7.69 | ▲1.38% |
| 25-03-28 | 558.13 | ▼-7.86 | ▼-1.39% |
| 25-03-27 | 565.99 | ▼-3.39 | ▼-0.6% |
| 25-03-26 | 569.38 | ▼-5.78 | ▼-1% |
| 25-03-25 | 575.16 | ▲8.41 | ▲1.48% |
| 25-03-24 | 566.75 | ▲3.70 | ▲0.66% |
| 25-03-21 | 563.05 | ▼-2.48 | ▼-0.44% |
| 25-03-20 | 565.53 | ▼-5.74 | ▼-1% |
| 25-03-19 | 571.27 | ▲2.71 | ▲0.48% |
| 25-03-18 | 568.56 | ▲2.66 | ▲0.47% |
| 25-03-17 | 565.90 | ▲10.85 | ▲1.95% |
| 25-03-14 | 555.05 | ▲13.64 | ▲2.52% |
| 25-03-13 | 541.41 | ▼-3.37 | ▼-0.62% |
| 25-03-12 | 544.78 | ▲1.88 | ▲0.35% |
| 25-03-11 | 542.91 | ▼-1.70 | ▼-0.31% |
| 25-03-10 | 544.60 | ▼-17.32 | ▼-3.08% |
| 25-03-07 | 561.92 | ▼-4.00 | ▼-0.71% |
| 25-03-06 | 565.92 | ▼-6.62 | ▼-1.16% |
| 25-03-05 | 572.54 | ▲4.81 | ▲0.85% |
| 25-03-04 | 567.73 | ▼-20.18 | ▼-3.43% |
| 25-03-03 | 587.91 | ▼-2.44 | ▼-0.41% |
| 25-02-28 | 590.35 | ▲9.30 | ▲1.6% |
| 25-02-27 | 581.05 | ▲2.33 | ▲0.4% |
| 25-02-26 | 578.72 | ▼-5.91 | ▼-1.01% |
| 25-02-25 | 584.64 | ▲5.81 | ▲1% |
| 25-02-21 | 578.82 | ▲4.32 | ▲0.75% |
| 25-02-20 | 574.51 | ▲0.30 | ▲0.05% |
| 25-02-19 | 574.20 | ▲1.31 | ▲0.23% |
| 25-02-18 | 572.89 | ▲0.11 | ▲0.02% |
| 25-02-14 | 572.78 | ▲0.96 | ▲0.17% |
| 25-02-13 | 571.82 | ▲0.36 | ▲0.06% |
| 25-02-12 | 571.46 | ▼-5.66 | ▼-0.98% |
| 25-02-11 | 577.13 | ▼-6.49 | ▼-1.11% |
| 25-02-10 | 583.61 | ▲4.47 | ▲0.77% |
| 25-02-07 | 579.14 | ▼-7.11 | ▼-1.21% |
| 25-02-06 | 586.25 | ▲4.17 | ▲0.72% |
| 25-02-05 | 582.08 | ▼-2.91 | ▼-0.5% |
| 25-02-04 | 585.00 | ▲2.17 | ▲0.37% |
| 25-02-03 | 582.82 | ▼-14.03 | ▼-2.35% |
| 25-01-31 | 596.85 | ▲7.56 | ▲1.28% |
| 25-01-30 | 589.30 | ▼-5.06 | ▼-0.85% |
| 25-01-29 | 594.35 | ▼-34.39 | ▼-5.47% |
| 25-01-28 | 628.74 | ▲5.06 | ▲0.81% |
| 25-01-27 | 623.68 | ▲3.73 | ▲0.6% |
| 25-01-24 | 619.95 | ▲5.36 | ▲0.87% |
| 25-01-23 | 614.59 | ▲0.46 | ▲0.07% |
| 25-01-22 | 614.14 | ▼-2.94 | ▼-0.48% |
| 25-01-21 | 617.07 | ▲5.09 | ▲0.83% |
| 25-01-17 | 611.98 | ▲2.32 | ▲0.38% |
| 25-01-16 | 609.66 | ▲8.05 | ▲1.34% |
| 25-01-15 | 601.61 | ▲16.11 | ▲2.75% |
| 25-01-14 | 585.50 | ▲4.47 | ▲0.77% |
| 25-01-13 | 581.03 | ▲4.79 | ▲0.83% |
| 25-01-10 | 576.24 | ▼-25.11 | ▼-4.18% |
| 25-01-08 | 601.35 | ▲10.24 | ▲1.73% |
| 25-01-07 | 591.11 | ▼-5.85 | ▼-0.98% |
| 25-01-06 | 596.96 | ▼-4.69 | ▼-0.78% |
| 25-01-03 | 601.66 | ▲4.27 | ▲0.71% |
| 25-01-02 | 597.38 | ▼-2.42 | ▼-0.4% |
| 24-12-31 | 599.80 | ▲0.85 | ▲0.14% |
| 24-12-30 | 598.95 | ▼-10.56 | ▼-1.73% |
| 24-12-27 | 609.51 | ▼-1.58 | ▼-0.26% |
| 24-12-26 | 611.09 | ▲3.18 | ▲0.52% |
| 24-12-24 | 607.91 | ▲1.18 | ▲0.19% |
| 24-12-23 | 606.73 | ▲2.43 | ▲0.4% |
| 24-12-20 | 604.31 | ▲3.34 | ▲0.56% |
| 24-12-19 | 600.96 | ▲1.46 | ▲0.24% |
| 24-12-18 | 599.50 | ▼-12.24 | ▼-2% |
| 24-12-17 | 611.74 | ▼-6.16 | ▼-1% |
| 24-12-16 | 617.90 | ▼-7.99 | ▼-1.28% |
| 24-12-13 | 625.89 | ▼-10.20 | ▼-1.6% |
| 24-12-12 | 636.09 | ▲6.06 | ▲0.96% |
| 24-12-11 | 630.03 | ▲0.52 | ▲0.08% |
| 24-12-10 | 629.51 | ▲10.36 | ▲1.67% |
| 24-12-09 | 619.15 | ▲2.32 | ▲0.38% |
| 24-12-06 | 616.83 | ▲7.07 | ▲1.16% |
| 24-12-05 | 609.76 | ▼-6.84 | ▼-1.11% |
| 24-12-04 | 616.60 | ▲8.45 | ▲1.39% |
| 24-12-03 | 608.15 | ▼-0.70 | ▼-0.11% |
| 24-12-02 | 608.85 | ▼-0.78 | ▼-0.13% |
| 24-11-29 | 609.63 | ▲4.26 | ▲0.7% |
| 24-11-27 | 605.37 | ▲2.79 | ▲0.46% |
| 24-11-26 | 602.58 | ▲11.59 | ▲1.96% |
| 24-11-25 | 590.99 | ▲0.57 | ▲0.1% |
| 24-11-22 | 590.43 | ▲9.27 | ▲1.6% |
| 24-11-21 | 581.15 | ▼-1.32 | ▼-0.23% |
| 24-11-20 | 582.47 | ▼-13.78 | ▼-2.31% |
| 24-11-19 | 596.25 | ▲3.48 | ▲0.59% |
| 24-11-18 | 592.77 | ▼-1.08 | ▼-0.18% |
| 24-11-15 | 593.85 | ▼-11.32 | ▼-1.87% |
| 24-11-14 | 605.18 | ▼-5.13 | ▼-0.84% |
| 24-11-13 | 610.31 | ▲7.83 | ▲1.3% |
| 24-11-12 | 602.48 | ▲5.02 | ▲0.84% |
| 24-11-11 | 597.46 | ▲4.55 | ▲0.77% |
| 24-11-08 | 592.91 | ▲18.51 | ▲3.22% |
| 24-11-07 | 574.40 | ▼-0.28 | ▼-0.05% |
| 24-11-06 | 574.68 | ▼-13.41 | ▼-2.28% |
| 24-11-05 | 588.09 | ▼-0.56 | ▼-0.1% |
| 24-11-04 | 588.65 | ▲11.67 | ▲2.02% |
| 24-11-01 | 576.98 | ▲4.66 | ▲0.81% |
| 24-10-31 | 572.32 | ▲3.81 | ▲0.67% |
| 24-10-30 | 568.52 | ▼-10.00 | ▼-1.73% |
| 24-10-29 | 578.51 | ▼-17.06 | ▼-2.86% |
| 24-10-28 | 595.57 | ▲7.49 | ▲1.27% |
| 24-10-25 | 588.08 | ▼-1.31 | ▼-0.22% |
| 24-10-24 | 589.39 | ▼-6.19 | ▼-1.04% |
| 24-10-23 | 595.58 | ▼-8.93 | ▼-1.48% |
| 24-10-22 | 604.52 | ▲1.25 | ▲0.21% |
| 24-10-21 | 603.27 | ▼-5.29 | ▼-0.87% |
| 24-10-18 | 608.56 | ▲2.76 | ▲0.46% |
| 24-10-17 | 605.80 | ▼-1.15 | ▼-0.19% |
| 24-10-16 | 606.95 | ▼-5.91 | ▼-0.96% |
| 24-10-15 | 612.86 | ▲4.52 | ▲0.74% |
| 24-10-14 | 608.34 | ▲3.35 | ▲0.55% |
| 24-10-11 | 604.99 | ▲4.65 | ▲0.77% |
| 24-10-10 | 600.34 | ▼-5.32 | ▼-0.88% |
| 24-10-09 | 605.67 | ▲7.64 | ▲1.28% |
| 24-10-08 | 598.03 | ▲12.64 | ▲2.16% |
| 24-10-07 | 585.39 | ▼-4.28 | ▼-0.73% |
| 24-10-04 | 589.67 | ▲1.57 | ▲0.27% |
| 24-10-03 | 588.10 | ▼-2.17 | ▼-0.37% |
| 24-10-02 | 590.27 | ▲13.68 | ▲2.37% |
| 24-10-01 | 576.59 | ▼-6.83 | ▼-1.17% |
| 24-09-30 | 583.42 | ▲6.44 | ▲1.12% |
| 24-09-27 | 576.98 | ▲8.78 | ▲1.55% |
| 24-09-26 | 568.20 | ▲6.39 | ▲1.14% |
| 24-09-25 | 561.81 | ▲1.12 | ▲0.2% |
| 24-09-24 | 560.69 | ▲1.26 | ▲0.23% |
| 24-09-23 | 559.44 | ▲8.57 | ▲1.56% |
| 24-09-20 | 550.87 | ▼-3.93 | ▼-0.71% |
| 24-09-19 | 554.80 | ▲2.40 | ▲0.43% |
| 24-09-18 | 552.40 | ▼-4.13 | ▼-0.74% |
| 24-09-17 | 556.53 | ▼-9.94 | ▼-1.75% |
| 24-09-16 | 566.47 | ▲3.88 | ▲0.69% |
| 24-09-13 | 562.58 | ▲2.68 | ▲0.48% |
| 24-09-12 | 559.90 | ▼-2.17 | ▼-0.39% |
| 24-09-11 | 562.07 | ▼-0.25 | ▼-0.04% |
| 24-09-10 | 562.32 | ▲4.04 | ▲0.72% |
| 24-09-09 | 558.28 | ▼-1.02 | ▼-0.18% |
| 24-09-06 | 559.30 | ▼-10.45 | ▼-1.83% |
| 24-09-05 | 569.75 | ▼-4.21 | ▼-0.73% |
| 24-09-04 | 573.96 | ▲0.53 | ▲0.09% |
| 24-09-03 | 573.43 | ▼-5.84 | ▼-1.01% |
| 24-08-30 | 579.27 | ▼-2.61 | ▼-0.45% |
| 24-08-29 | 581.88 | ▲1.23 | ▲0.21% |
| 24-08-28 | 580.65 | ▼-4.80 | ▼-0.82% |
| 24-08-27 | 585.45 | ▲9.86 | ▲1.71% |
| 24-08-26 | 575.59 | ▲3.20 | ▲0.56% |
| 24-08-23 | 572.39 | ▲8.14 | ▲1.44% |
| 24-08-22 | 564.25 | ▲2.31 | ▲0.41% |
| 24-08-21 | 561.94 | ▼-0.75 | ▼-0.13% |
| 24-08-20 | 562.69 | ▲1.83 | ▲0.33% |
| 24-08-19 | 560.86 | ▼-0.40 | ▼-0.07% |
| 24-08-16 | 561.26 | ▼-1.73 | ▼-0.31% |
| 24-08-15 | 562.99 | ▲7.91 | ▲1.43% |
| 24-08-14 | 555.07 | ▲8.11 | ▲1.48% |
| 24-08-13 | 546.97 | ▲15.28 | ▲2.87% |
| 24-08-12 | 531.69 | ▼-1.52 | ▼-0.29% |
| 24-08-09 | 533.21 | ▲1.93 | ▲0.36% |
| 24-08-08 | 531.28 | ▲7.14 | ▲1.36% |
| 24-08-07 | 524.14 | ▼-1.53 | ▼-0.29% |
| 24-08-06 | 525.67 | ▲7.79 | ▲1.5% |
| 24-08-05 | 517.88 | ▼-20.92 | ▼-3.88% |
| 24-08-02 | 538.80 | ▼-8.85 | ▼-1.62% |
| 24-08-01 | 547.65 | ▲7.65 | ▲1.42% |
| 24-07-31 | 540.00 | ▼-6.22 | ▼-1.14% |
| 24-07-30 | 546.22 | ▲4.34 | ▲0.8% |
| 24-07-29 | 541.88 | ▲1.12 | ▲0.21% |
| 24-07-26 | 540.76 | ▲1.56 | ▲0.29% |
| 24-07-25 | 539.20 | ▲4.77 | ▲0.89% |
| 24-07-24 | 534.43 | ▼-10.69 | ▼-1.96% |
| 24-07-23 | 545.12 | ▲39.09 | ▲7.72% |
| 24-07-22 | 506.04 | ▲10.96 | ▲2.21% |
| 24-07-19 | 495.08 | ▼-3.03 | ▼-0.61% |
| 24-07-18 | 498.11 | ▼-5.82 | ▼-1.15% |
| 24-07-17 | 503.93 | ▼-4.47 | ▼-0.88% |
| 24-07-16 | 508.41 | ▲6.73 | ▲1.34% |
| 24-07-15 | 501.67 | ▲0.04 | ▲0.01% |
| 24-07-12 | 501.63 | ▲8.74 | ▲1.77% |
| 24-07-11 | 492.89 | ▲3.89 | ▲0.8% |
| 24-07-10 | 489.00 | ▼-0.01 | ▼-0% |
| 24-07-09 | 489.01 | ▼-5.89 | ▼-1.19% |
| 24-07-08 | 494.90 | ▲0.06 | ▲0.01% |
| 24-07-05 | 494.84 | ▲3.83 | ▲0.78% |
| 24-07-03 | 491.01 | ▲0.13 | ▲0.03% |
| 24-07-02 | 490.88 | ▲11.01 | ▲2.29% |
| 24-07-01 | 479.87 | ▼-1.41 | ▼-0.29% |
| 24-06-28 | 481.28 | ▼-5.88 | ▼-1.21% |
| 24-06-27 | 487.16 | -0.00 | -0% |
| 24-06-26 | 487.16 | ▼-2.19 | ▼-0.45% |
| 24-06-25 | 489.35 | ▲0.07 | ▲0.01% |
| 24-06-24 | 489.28 | ▲3.88 | ▲0.8% |
| 24-06-21 | 485.41 | ▲3.07 | ▲0.64% |
| 24-06-20 | 482.34 | ▲6.56 | ▲1.38% |
| 24-06-18 | 475.78 | ▼-9.33 | ▼-1.92% |
| 24-06-17 | 485.11 | ▲4.34 | ▲0.9% |
| 24-06-14 | 480.77 | ▼-3.86 | ▼-0.8% |
| 24-06-13 | 484.63 | ▼-4.05 | ▼-0.83% |
| 24-06-12 | 488.68 | ▲5.56 | ▲1.15% |
| 24-06-11 | 483.12 | ▼-0.67 | ▼-0.14% |
| 24-06-10 | 483.79 | ▼-8.34 | ▼-1.69% |
| 24-06-07 | 492.13 | ▼-0.43 | ▼-0.09% |
| 24-06-06 | 492.56 | ▼-5.94 | ▼-1.19% |
| 24-06-05 | 498.50 | ▲4.93 | ▲1% |
| 24-06-04 | 493.58 | ▲2.30 | ▲0.47% |
| 24-06-03 | 491.28 | ▼-3.77 | ▼-0.76% |
| 24-05-31 | 495.05 | ▲5.16 | ▲1.05% |
| 24-05-30 | 489.89 | ▼-0.04 | ▼-0.01% |
| 24-05-29 | 489.93 | ▼-5.41 | ▼-1.09% |
| 24-05-28 | 495.34 | ▲2.05 | ▲0.42% |
| 24-05-24 | 493.29 | ▲2.61 | ▲0.53% |
| 24-05-23 | 490.68 | ▼-12.78 | ▼-2.54% |
| 24-05-22 | 503.46 | ▼-1.29 | ▼-0.26% |
| 24-05-21 | 504.75 | ▼-6.30 | ▼-1.23% |
| 24-05-20 | 511.05 | ▲6.19 | ▲1.23% |
| 24-05-17 | 504.86 | ▲6.38 | ▲1.28% |
| 24-05-16 | 498.49 | ▲8.13 | ▲1.66% |
| 24-05-15 | 490.35 | ▲2.84 | ▲0.58% |
| 24-05-14 | 487.51 | ▲1.42 | ▲0.29% |
| 24-05-13 | 486.09 | ▲1.07 | ▲0.22% |
| 24-05-10 | 485.02 | ▲2.23 | ▲0.46% |
| 24-05-09 | 482.79 | ▲12.01 | ▲2.55% |
| 24-05-08 | 470.78 | ▼-1.74 | ▼-0.37% |
| 24-05-07 | 472.52 | ▼-2.84 | ▼-0.6% |
| 24-05-06 | 475.36 | ▲7.67 | ▲1.64% |
| 24-05-03 | 467.69 | ▼-5.16 | ▼-1.09% |
| 24-05-01 | 472.85 | ▲7.72 | ▲1.66% |
| 24-04-30 | 465.13 | ▼-11.09 | ▼-2.33% |
| 24-04-29 | 476.22 | ▼-2.00 | ▼-0.42% |
| 24-04-26 | 478.21 | ▲13.18 | ▲2.83% |
| 24-04-25 | 465.03 | ▼-0.53 | ▼-0.11% |
| 24-04-24 | 465.56 | ▲18.63 | ▲4.17% |
| 24-04-23 | 446.93 | ▼-68.75 | ▼-13.33% |
| 24-04-22 | 515.68 | ▲6.09 | ▲1.2% |
| 24-04-19 | 509.58 | ▲4.24 | ▲0.84% |
| 24-04-18 | 505.34 | ▼-6.99 | ▼-1.36% |
| 24-04-17 | 512.33 | ▲0.10 | ▲0.02% |