[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Materialise : ( MTLS:US )
4.65USD ▲ 0.08 (1.64%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 4.65 | ▲0.08 | ▲1.75% |
| 25-04-15 | 4.58 | ▲0.11 | ▲2.46% |
| 25-04-14 | 4.47 | ▲0.14 | ▲3.23% |
| 25-04-11 | 4.33 | ▲0.05 | ▲1.17% |
| 25-04-10 | 4.28 | ▼-0.12 | ▼-2.73% |
| 25-04-09 | 4.40 | ▲0.23 | ▲5.52% |
| 25-04-08 | 4.17 | ▲0.01 | ▲0.24% |
| 25-04-07 | 4.16 | ▼-0.02 | ▼-0.48% |
| 25-04-04 | 4.18 | ▼-0.29 | ▼-6.49% |
| 25-04-03 | 4.47 | ▼-0.31 | ▼-6.5% |
| 25-04-02 | 4.77 | -0.00 | -0% |
| 25-04-01 | 4.77 | ▼-0.15 | ▼-3.05% |
| 25-03-31 | 4.92 | ▼-0.04 | ▼-0.81% |
| 25-03-28 | 4.96 | ▼-0.11 | ▼-2.17% |
| 25-03-27 | 5.07 | ▼-0.09 | ▼-1.74% |
| 25-03-26 | 5.16 | ▼-0.01 | ▼-0.19% |
| 25-03-25 | 5.17 | ▼-0.01 | ▼-0.19% |
| 25-03-24 | 5.18 | ▲0.09 | ▲1.77% |
| 25-03-21 | 5.09 | ▼-0.02 | ▼-0.39% |
| 25-03-20 | 5.11 | ▼-0.31 | ▼-5.72% |
| 25-03-19 | 5.42 | ▲0.13 | ▲2.46% |
| 25-03-18 | 5.29 | ▲0.05 | ▲0.95% |
| 25-03-17 | 5.24 | -0.00 | -0% |
| 25-03-14 | 5.24 | ▲0.30 | ▲6.07% |
| 25-03-13 | 4.94 | ▼-0.03 | ▼-0.6% |
| 25-03-12 | 4.97 | ▼-0.01 | ▼-0.2% |
| 25-03-11 | 4.98 | ▲0.08 | ▲1.63% |
| 25-03-10 | 4.90 | ▼-0.11 | ▼-2.2% |
| 25-03-07 | 5.01 | ▼-0.04 | ▼-0.79% |
| 25-03-06 | 5.05 | ▼-0.07 | ▼-1.37% |
| 25-03-05 | 5.12 | ▲0.09 | ▲1.79% |
| 25-03-04 | 5.03 | ▼-0.10 | ▼-1.95% |
| 25-03-03 | 5.13 | ▼-0.13 | ▼-2.47% |
| 25-02-28 | 5.26 | ▲0.05 | ▲0.96% |
| 25-02-27 | 5.21 | ▼-0.19 | ▼-3.52% |
| 25-02-26 | 5.40 | ▲0.01 | ▲0.19% |
| 25-02-25 | 5.38 | ▼-0.72 | ▼-11.8% |
| 25-02-24 | 6.10 | ▲0.20 | ▲3.39% |
| 25-02-21 | 5.90 | ▼-0.06 | ▼-1.01% |
| 25-02-20 | 5.96 | ▼-3.26 | ▼-35.36% |
| 25-02-19 | 9.22 | ▼-0.06 | ▼-0.65% |
| 25-02-18 | 9.28 | ▼-0.34 | ▼-3.53% |
| 25-02-14 | 9.62 | ▲0.21 | ▲2.23% |
| 25-02-13 | 9.41 | ▲0.43 | ▲4.79% |
| 25-02-12 | 8.98 | ▼-0.04 | ▼-0.44% |
| 25-02-11 | 9.02 | ▲0.16 | ▲1.81% |
| 25-02-10 | 8.86 | ▼-0.07 | ▼-0.78% |
| 25-02-07 | 8.93 | ▼-0.28 | ▼-3.04% |
| 25-02-06 | 9.21 | ▲0.34 | ▲3.83% |
| 25-02-05 | 8.87 | ▲0.29 | ▲3.38% |
| 25-02-04 | 8.58 | ▲0.26 | ▲3.12% |
| 25-02-03 | 8.33 | ▼-0.06 | ▼-0.72% |
| 25-01-31 | 8.38 | ▼-0.27 | ▼-3.12% |
| 25-01-30 | 8.65 | ▲0.08 | ▲0.93% |
| 25-01-29 | 8.57 | ▲0.11 | ▲1.3% |
| 25-01-28 | 8.46 | ▲0.41 | ▲5.09% |
| 25-01-27 | 8.05 | ▼-0.15 | ▼-1.83% |
| 25-01-24 | 8.20 | ▲0.38 | ▲4.86% |
| 25-01-23 | 7.82 | ▼-0.09 | ▼-1.14% |
| 25-01-22 | 7.91 | ▲0.04 | ▲0.51% |
| 25-01-21 | 7.87 | ▲0.27 | ▲3.55% |
| 25-01-17 | 7.60 | ▼-0.26 | ▼-3.31% |
| 25-01-16 | 7.86 | ▼-0.19 | ▼-2.36% |
| 25-01-15 | 8.06 | ▲0.52 | ▲6.91% |
| 25-01-14 | 7.53 | ▲0.38 | ▲5.31% |
| 25-01-13 | 7.15 | ▼-0.24 | ▼-3.25% |
| 25-01-10 | 7.39 | ▼-0.04 | ▼-0.54% |
| 25-01-08 | 7.44 | ▼-0.64 | ▼-7.93% |
| 25-01-07 | 8.07 | ▲0.20 | ▲2.54% |
| 25-01-06 | 7.87 | ▲0.20 | ▲2.61% |
| 25-01-03 | 7.68 | ▲0.59 | ▲8.32% |
| 25-01-02 | 7.09 | ▲0.05 | ▲0.71% |
| 24-12-31 | 7.04 | ▼-0.06 | ▼-0.85% |
| 24-12-30 | 7.10 | ▼-0.09 | ▼-1.25% |
| 24-12-27 | 7.19 | ▼-0.18 | ▼-2.44% |
| 24-12-26 | 7.37 | ▲0.04 | ▲0.55% |
| 24-12-24 | 7.33 | ▲0.10 | ▲1.38% |
| 24-12-23 | 7.23 | ▼-0.22 | ▼-2.95% |
| 24-12-20 | 7.45 | ▼-0.20 | ▼-2.61% |
| 24-12-19 | 7.65 | ▲0.26 | ▲3.52% |
| 24-12-18 | 7.39 | ▼-0.52 | ▼-6.57% |
| 24-12-17 | 7.91 | ▼-0.04 | ▼-0.5% |
| 24-12-16 | 7.96 | ▲0.05 | ▲0.63% |
| 24-12-13 | 7.90 | ▼-0.54 | ▼-6.4% |
| 24-12-12 | 8.44 | ▲0.31 | ▲3.81% |
| 24-12-11 | 8.13 | ▲0.07 | ▲0.87% |
| 24-12-10 | 8.06 | ▼-0.17 | ▼-2.07% |
| 24-12-09 | 8.23 | ▼-0.07 | ▼-0.84% |
| 24-12-06 | 8.30 | ▲0.91 | ▲12.31% |
| 24-12-05 | 7.39 | ▼-0.03 | ▼-0.4% |
| 24-12-04 | 7.42 | ▼-0.24 | ▼-3.14% |
| 24-12-03 | 7.65 | ▲0.07 | ▲0.92% |
| 24-12-02 | 7.58 | ▼-0.05 | ▼-0.66% |
| 24-11-29 | 7.63 | ▲0.30 | ▲4.09% |
| 24-11-27 | 7.33 | ▲0.18 | ▲2.52% |
| 24-11-26 | 7.15 | ▼-0.14 | ▼-1.92% |
| 24-11-25 | 7.29 | ▼-0.07 | ▼-0.95% |
| 24-11-22 | 7.36 | ▼-0.12 | ▼-1.6% |
| 24-11-21 | 7.48 | ▲0.36 | ▲5.06% |
| 24-11-20 | 7.12 | ▲0.37 | ▲5.48% |
| 24-11-19 | 6.76 | ▲0.03 | ▲0.45% |
| 24-11-18 | 6.73 | ▼-0.17 | ▼-2.47% |
| 24-11-15 | 6.89 | ▼-0.27 | ▼-3.77% |
| 24-11-14 | 7.16 | ▼-0.18 | ▼-2.45% |
| 24-11-13 | 7.34 | ▲0.32 | ▲4.56% |
| 24-11-12 | 7.02 | ▼-0.06 | ▼-0.85% |
| 24-11-11 | 7.08 | ▲0.36 | ▲5.36% |
| 24-11-08 | 6.72 | ▲0.41 | ▲6.5% |
| 24-11-07 | 6.31 | ▼-0.15 | ▼-2.32% |
| 24-11-06 | 6.46 | ▲0.42 | ▲6.95% |
| 24-11-05 | 6.04 | ▼-0.10 | ▼-1.63% |
| 24-11-04 | 6.14 | ▼-0.06 | ▼-0.97% |
| 24-11-01 | 6.20 | ▲0.29 | ▲4.91% |
| 24-10-31 | 5.91 | ▼-0.26 | ▼-4.21% |
| 24-10-30 | 6.17 | -0.00 | -0% |
| 24-10-29 | 6.17 | ▼-0.22 | ▼-3.44% |
| 24-10-28 | 6.39 | ▲0.43 | ▲7.21% |
| 24-10-25 | 5.96 | ▼-0.06 | ▼-1% |
| 24-10-24 | 6.02 | ▲0.93 | ▲18.27% |
| 24-10-23 | 5.09 | ▼-0.09 | ▼-1.74% |
| 24-10-22 | 5.18 | -0.00 | -0% |
| 24-10-21 | 5.18 | ▼-0.22 | ▼-4.07% |
| 24-10-18 | 5.40 | ▲0.24 | ▲4.65% |
| 24-10-17 | 5.16 | ▲0.01 | ▲0.19% |
| 24-10-16 | 5.15 | ▲0.06 | ▲1.18% |
| 24-10-15 | 5.09 | ▲0.05 | ▲0.99% |
| 24-10-14 | 5.04 | ▼-0.05 | ▼-0.98% |
| 24-10-11 | 5.09 | ▲0.09 | ▲1.8% |
| 24-10-10 | 5.00 | ▲0.01 | ▲0.2% |
| 24-10-09 | 4.99 | ▼-0.05 | ▼-0.99% |
| 24-10-08 | 5.04 | ▼-0.04 | ▼-0.79% |
| 24-10-07 | 5.08 | ▼-0.06 | ▼-1.17% |
| 24-10-04 | 5.14 | -0.00 | -0% |
| 24-10-03 | 5.14 | -0.00 | -0% |
| 24-10-02 | 5.14 | ▼-0.18 | ▼-3.38% |
| 24-10-01 | 5.32 | ▼-0.16 | ▼-2.92% |
| 24-09-30 | 5.48 | ▲0.14 | ▲2.62% |
| 24-09-27 | 5.34 | ▲0.07 | ▲1.33% |
| 24-09-26 | 5.27 | ▲0.06 | ▲1.15% |
| 24-09-25 | 5.21 | ▼-0.07 | ▼-1.33% |
| 24-09-24 | 5.28 | ▲0.26 | ▲5.18% |
| 24-09-23 | 5.02 | ▼-0.01 | ▼-0.2% |
| 24-09-20 | 5.03 | ▼-0.12 | ▼-2.33% |
| 24-09-19 | 5.15 | ▲0.02 | ▲0.39% |
| 24-09-18 | 5.13 | ▼-0.05 | ▼-0.97% |
| 24-09-17 | 5.18 | ▲0.08 | ▲1.57% |
| 24-09-16 | 5.10 | ▲0.22 | ▲4.51% |
| 24-09-13 | 4.88 | ▲0.03 | ▲0.62% |
| 24-09-12 | 4.85 | ▼-0.20 | ▼-3.96% |
| 24-09-11 | 5.05 | ▲0.01 | ▲0.2% |
| 24-09-10 | 5.04 | ▲0.03 | ▲0.6% |
| 24-09-09 | 5.01 | ▼-0.04 | ▼-0.79% |
| 24-09-06 | 5.05 | ▼-0.09 | ▼-1.75% |
| 24-09-05 | 5.14 | ▲0.09 | ▲1.78% |
| 24-09-04 | 5.05 | ▼-0.15 | ▼-2.88% |
| 24-09-03 | 5.20 | ▼-0.15 | ▼-2.8% |
| 24-08-30 | 5.35 | ▼-0.07 | ▼-1.29% |
| 24-08-29 | 5.42 | ▼-0.04 | ▼-0.73% |
| 24-08-28 | 5.46 | ▼-0.11 | ▼-1.97% |
| 24-08-27 | 5.57 | -0.00 | -0% |
| 24-08-26 | 5.57 | ▲0.07 | ▲1.27% |
| 24-08-23 | 5.50 | ▲0.12 | ▲2.23% |
| 24-08-22 | 5.38 | ▼-0.09 | ▼-1.65% |
| 24-08-21 | 5.47 | ▲0.03 | ▲0.55% |
| 24-08-20 | 5.44 | ▲0.01 | ▲0.18% |
| 24-08-19 | 5.43 | ▲0.06 | ▲1.12% |
| 24-08-16 | 5.37 | ▼-0.03 | ▼-0.56% |
| 24-08-15 | 5.40 | ▲0.03 | ▲0.56% |
| 24-08-14 | 5.37 | ▼-0.10 | ▼-1.83% |
| 24-08-13 | 5.47 | ▼-0.01 | ▼-0.18% |
| 24-08-12 | 5.48 | ▼-0.02 | ▼-0.36% |
| 24-08-09 | 5.50 | ▲0.05 | ▲0.92% |
| 24-08-08 | 5.45 | -0.00 | -0% |
| 24-08-07 | 5.45 | ▼-0.02 | ▼-0.37% |
| 24-08-06 | 5.47 | ▼-0.10 | ▼-1.8% |
| 24-08-05 | 5.57 | ▼-0.59 | ▼-9.58% |
| 24-08-02 | 6.16 | ▲0.03 | ▲0.49% |
| 24-08-01 | 6.13 | ▼-0.37 | ▼-5.69% |
| 24-07-31 | 6.50 | ▲0.85 | ▲15.04% |
| 24-07-30 | 5.65 | ▼-0.04 | ▼-0.7% |
| 24-07-29 | 5.69 | ▼-0.01 | ▼-0.18% |
| 24-07-26 | 5.70 | ▼-0.18 | ▼-3.06% |
| 24-07-25 | 5.88 | ▲0.11 | ▲1.91% |
| 24-07-24 | 5.77 | ▼-0.13 | ▼-2.2% |
| 24-07-23 | 5.90 | ▲0.02 | ▲0.34% |
| 24-07-22 | 5.88 | ▲0.36 | ▲6.52% |
| 24-07-19 | 5.52 | ▼-0.46 | ▼-7.69% |
| 24-07-18 | 5.98 | ▲0.52 | ▲9.52% |
| 24-07-17 | 5.46 | ▲0.11 | ▲2.06% |
| 24-07-16 | 5.35 | ▲0.17 | ▲3.28% |
| 24-07-15 | 5.18 | ▲0.14 | ▲2.78% |
| 24-07-12 | 5.04 | ▲0.24 | ▲5% |
| 24-07-11 | 4.80 | ▼-0.01 | ▼-0.21% |
| 24-07-10 | 4.81 | ▼-0.01 | ▼-0.21% |
| 24-07-09 | 4.82 | ▼-0.08 | ▼-1.63% |
| 24-07-08 | 4.90 | ▲0.11 | ▲2.3% |
| 24-07-05 | 4.79 | ▲0.07 | ▲1.48% |
| 24-07-03 | 4.73 | ▼-0.04 | ▼-0.84% |
| 24-07-02 | 4.77 | ▼-0.13 | ▼-2.65% |
| 24-07-01 | 4.90 | ▼-0.11 | ▼-2.2% |
| 24-06-28 | 5.01 | ▼-0.01 | ▼-0.2% |
| 24-06-27 | 5.02 | ▲0.15 | ▲3.08% |
| 24-06-26 | 4.87 | ▲0.14 | ▲2.96% |
| 24-06-25 | 4.73 | ▼-0.14 | ▼-2.87% |
| 24-06-24 | 4.87 | ▼-0.16 | ▼-3.18% |
| 24-06-21 | 5.03 | ▲0.03 | ▲0.6% |
| 24-06-20 | 5.00 | -0.00 | -0% |
| 24-06-18 | 5.00 | ▼-0.04 | ▼-0.79% |
| 24-06-17 | 5.04 | ▼-0.07 | ▼-1.37% |
| 24-06-14 | 5.11 | ▼-0.02 | ▼-0.39% |
| 24-06-13 | 5.13 | ▼-0.15 | ▼-2.84% |
| 24-06-12 | 5.28 | ▲0.04 | ▲0.76% |
| 24-06-11 | 5.24 | ▼-0.08 | ▼-1.5% |
| 24-06-10 | 5.32 | ▲0.24 | ▲4.72% |
| 24-06-07 | 5.08 | ▼-0.03 | ▼-0.59% |
| 24-06-06 | 5.11 | ▲0.02 | ▲0.39% |
| 24-06-05 | 5.09 | ▲0.15 | ▲3.04% |
| 24-06-04 | 4.94 | ▼-0.09 | ▼-1.79% |
| 24-06-03 | 5.03 | ▲0.03 | ▲0.6% |
| 24-05-31 | 5.00 | ▼-0.06 | ▼-1.19% |
| 24-05-30 | 5.06 | ▲0.01 | ▲0.2% |
| 24-05-29 | 5.05 | ▼-0.06 | ▼-1.17% |
| 24-05-28 | 5.11 | ▼-0.01 | ▼-0.2% |
| 24-05-24 | 5.12 | ▼-0.02 | ▼-0.39% |
| 24-05-23 | 5.14 | -0.00 | -0% |
| 24-05-22 | 5.14 | ▼-0.08 | ▼-1.53% |
| 24-05-21 | 5.22 | ▼-0.08 | ▼-1.51% |
| 24-05-20 | 5.30 | ▼-0.06 | ▼-1.12% |
| 24-05-17 | 5.36 | ▲0.15 | ▲2.88% |
| 24-05-16 | 5.21 | ▼-0.15 | ▼-2.8% |
| 24-05-15 | 5.36 | ▲0.17 | ▲3.28% |
| 24-05-14 | 5.19 | ▼-0.01 | ▼-0.19% |
| 24-05-13 | 5.20 | ▲0.07 | ▲1.36% |
| 24-05-10 | 5.13 | ▼-0.07 | ▼-1.35% |
| 24-05-09 | 5.20 | ▼-0.05 | ▼-0.95% |
| 24-05-08 | 5.25 | ▼-0.05 | ▼-0.94% |
| 24-05-07 | 5.30 | ▼-0.14 | ▼-2.57% |
| 24-05-06 | 5.44 | ▲0.33 | ▲6.46% |
| 24-04-23 | 5.11 | ▼-0.01 | ▼-0.2% |
| 24-04-22 | 5.12 | ▼-0.10 | ▼-1.92% |
| 24-04-19 | 5.22 | ▲0.20 | ▲3.98% |
| 24-04-18 | 5.02 | ▲0.13 | ▲2.66% |