[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Nasdaq Omx : ( NDAQ:US )
71.84USD ▼ -1.31 (-1.79%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 71.84 | ▼-1.31 | ▼-1.79% |
| 25-04-15 | 73.15 | ▲0.44 | ▲0.61% |
| 25-04-14 | 72.72 | ▲1.19 | ▲1.66% |
| 25-04-11 | 71.53 | ▲1.26 | ▲1.79% |
| 25-04-10 | 70.27 | ▼-1.71 | ▼-2.38% |
| 25-04-09 | 71.98 | ▲5.13 | ▲7.67% |
| 25-04-08 | 66.85 | ▼-1.38 | ▼-2.02% |
| 25-04-04 | 68.23 | ▼-5.62 | ▼-7.61% |
| 25-04-03 | 73.85 | ▼-4.48 | ▼-5.72% |
| 25-04-02 | 78.33 | ▲2.29 | ▲3.01% |
| 25-04-01 | 76.04 | ▲0.13 | ▲0.17% |
| 25-03-31 | 75.90 | ▲0.98 | ▲1.31% |
| 25-03-28 | 74.92 | ▼-1.51 | ▼-1.98% |
| 25-03-27 | 76.43 | ▼-1.07 | ▼-1.38% |
| 25-03-26 | 77.51 | ▼-0.14 | ▼-0.18% |
| 25-03-25 | 77.64 | ▲0.13 | ▲0.17% |
| 25-03-24 | 77.51 | ▲1.94 | ▲2.57% |
| 25-03-21 | 75.57 | ▼-1.38 | ▼-1.79% |
| 25-03-20 | 76.95 | ▲0.35 | ▲0.46% |
| 25-03-19 | 76.60 | ▲1.34 | ▲1.78% |
| 25-03-18 | 75.26 | ▲0.69 | ▲0.93% |
| 25-03-17 | 74.57 | ▲1.25 | ▲1.7% |
| 25-03-14 | 73.32 | ▲1.20 | ▲1.66% |
| 25-03-13 | 72.12 | ▼-0.85 | ▼-1.16% |
| 25-03-12 | 72.98 | ▲0.63 | ▲0.87% |
| 25-03-11 | 72.34 | ▼-0.48 | ▼-0.66% |
| 25-03-10 | 72.82 | ▼-1.87 | ▼-2.5% |
| 25-03-07 | 74.69 | ▼-1.49 | ▼-1.96% |
| 25-03-06 | 76.18 | ▼-2.67 | ▼-3.39% |
| 25-03-05 | 78.84 | ▲0.11 | ▲0.14% |
| 25-03-04 | 78.73 | ▼-3.18 | ▼-3.88% |
| 25-03-03 | 81.91 | ▼-0.86 | ▼-1.04% |
| 25-02-28 | 82.77 | ▲1.99 | ▲2.46% |
| 25-02-27 | 80.78 | ▲0.79 | ▲0.99% |
| 25-02-26 | 79.99 | ▲0.42 | ▲0.53% |
| 25-02-25 | 79.57 | ▼-1.49 | ▼-1.84% |
| 25-02-21 | 81.06 | ▼-1.52 | ▼-1.84% |
| 25-02-20 | 82.58 | ▼-0.02 | ▼-0.02% |
| 25-02-19 | 82.59 | ▲1.38 | ▲1.7% |
| 25-02-18 | 81.21 | ▲0.31 | ▲0.38% |
| 25-02-14 | 80.90 | ▼-0.77 | ▼-0.94% |
| 25-02-13 | 81.67 | ▲1.81 | ▲2.27% |
| 25-02-12 | 79.87 | ▼-0.39 | ▼-0.49% |
| 25-02-11 | 80.25 | ▼-0.93 | ▼-1.15% |
| 25-02-10 | 81.18 | ▼-1.64 | ▼-1.98% |
| 25-02-07 | 82.82 | ▼-0.89 | ▼-1.06% |
| 25-02-06 | 83.71 | ▲0.85 | ▲1.03% |
| 25-02-05 | 82.86 | ▲1.05 | ▲1.28% |
| 25-02-04 | 81.81 | ▼-0.14 | ▼-0.17% |
| 25-02-03 | 81.94 | ▼-0.41 | ▼-0.5% |
| 25-01-31 | 82.35 | ▲0.15 | ▲0.18% |
| 25-01-30 | 82.20 | ▲0.39 | ▲0.48% |
| 25-01-29 | 81.81 | ▲0.53 | ▲0.65% |
| 25-01-28 | 81.28 | ▼-0.04 | ▼-0.05% |
| 25-01-27 | 81.32 | ▲0.24 | ▲0.3% |
| 25-01-24 | 81.08 | ▲0.06 | ▲0.07% |
| 25-01-23 | 81.02 | ▲0.05 | ▲0.06% |
| 25-01-22 | 80.97 | ▲1.11 | ▲1.39% |
| 25-01-21 | 79.86 | ▲1.01 | ▲1.28% |
| 25-01-17 | 78.85 | ▲0.44 | ▲0.56% |
| 25-01-16 | 78.41 | ▲1.46 | ▲1.9% |
| 25-01-15 | 76.95 | ▲0.62 | ▲0.81% |
| 25-01-14 | 76.34 | ▲0.14 | ▲0.18% |
| 25-01-13 | 76.20 | ▲0.33 | ▲0.44% |
| 25-01-10 | 75.86 | ▼-2.12 | ▼-2.72% |
| 25-01-08 | 77.98 | ▲1.66 | ▲2.18% |
| 25-01-07 | 76.31 | ▼-0.47 | ▼-0.61% |
| 25-01-06 | 76.78 | ▼-1.41 | ▼-1.8% |
| 25-01-03 | 78.19 | ▲0.76 | ▲0.98% |
| 25-01-02 | 77.43 | ▲0.16 | ▲0.21% |
| 24-12-31 | 77.27 | ▼-0.16 | ▼-0.21% |
| 24-12-30 | 77.43 | ▼-0.96 | ▼-1.22% |
| 24-12-27 | 78.39 | ▼-0.79 | ▼-1% |
| 24-12-26 | 79.18 | ▲0.26 | ▲0.33% |
| 24-12-24 | 78.92 | ▲0.95 | ▲1.22% |
| 24-12-23 | 77.97 | ▲0.27 | ▲0.35% |
| 24-12-20 | 77.70 | ▲0.25 | ▲0.32% |
| 24-12-19 | 77.45 | ▼-0.13 | ▼-0.17% |
| 24-12-18 | 77.58 | ▼-2.05 | ▼-2.57% |
| 24-12-17 | 79.63 | ▼-0.80 | ▼-0.99% |
| 24-12-16 | 80.42 | ▲0.33 | ▲0.41% |
| 24-12-13 | 80.09 | ▼-0.76 | ▼-0.94% |
| 24-12-12 | 80.85 | ▼-0.45 | ▼-0.55% |
| 24-12-11 | 81.30 | ▲0.91 | ▲1.13% |
| 24-12-10 | 80.40 | ▲0.69 | ▲0.87% |
| 24-12-09 | 79.71 | ▼-1.44 | ▼-1.77% |
| 24-12-06 | 81.15 | ▼-0.14 | ▼-0.17% |
| 24-12-05 | 81.29 | ▲0.50 | ▲0.62% |
| 24-12-04 | 80.79 | ▼-0.15 | ▼-0.19% |
| 24-12-03 | 80.95 | ▼-0.74 | ▼-0.91% |
| 24-12-02 | 81.69 | ▼-1.30 | ▼-1.57% |
| 24-11-29 | 82.99 | ▼-0.08 | ▼-0.1% |
| 24-11-27 | 83.07 | ▲0.38 | ▲0.46% |
| 24-11-26 | 82.69 | ▲1.20 | ▲1.47% |
| 24-11-25 | 81.49 | ▲0.34 | ▲0.42% |
| 24-11-22 | 81.15 | ▲0.24 | ▲0.3% |
| 24-11-21 | 80.91 | ▲0.84 | ▲1.05% |
| 24-11-20 | 80.07 | ▼-0.09 | ▼-0.11% |
| 24-11-19 | 80.16 | ▲0.38 | ▲0.48% |
| 24-11-18 | 79.78 | ▲1.01 | ▲1.28% |
| 24-11-15 | 78.78 | ▲0.72 | ▲0.92% |
| 24-11-14 | 78.06 | ▼-1.82 | ▼-2.28% |
| 24-11-13 | 79.88 | ▲0.77 | ▲0.97% |
| 24-11-12 | 79.11 | ▲0.42 | ▲0.53% |
| 24-11-08 | 78.70 | ▲0.49 | ▲0.63% |
| 24-11-07 | 78.20 | ▲0.69 | ▲0.89% |
| 24-11-06 | 77.52 | ▲1.38 | ▲1.81% |
| 24-11-05 | 76.14 | ▲1.35 | ▲1.81% |
| 24-11-04 | 74.79 | ▲0.51 | ▲0.69% |
| 24-11-01 | 74.29 | ▲0.35 | ▲0.47% |
| 24-10-31 | 73.93 | ▼-1.63 | ▼-2.16% |
| 24-10-30 | 75.57 | ▼-0.30 | ▼-0.4% |
| 24-10-29 | 75.86 | ▲0.48 | ▲0.64% |
| 24-10-28 | 75.38 | ▲0.77 | ▲1.03% |
| 24-10-25 | 74.61 | ▼-0.61 | ▼-0.81% |
| 24-10-24 | 75.22 | ▲1.20 | ▲1.62% |
| 24-10-23 | 74.03 | ▼-0.32 | ▼-0.43% |
| 24-10-22 | 74.35 | ▲0.09 | ▲0.12% |
| 24-10-21 | 74.26 | ▼-0.64 | ▼-0.85% |
| 24-10-18 | 74.90 | ▲0.75 | ▲1.01% |
| 24-10-17 | 74.14 | ▲0.44 | ▲0.6% |
| 24-10-16 | 73.70 | ▲0.74 | ▲1.01% |
| 24-10-15 | 72.97 | ▲1.32 | ▲1.84% |
| 24-10-11 | 71.65 | ▼-0.16 | ▼-0.22% |
| 24-10-10 | 71.80 | ▼-0.70 | ▼-0.97% |
| 24-10-09 | 72.50 | ▲0.30 | ▲0.42% |
| 24-10-08 | 72.21 | ▲1.29 | ▲1.82% |
| 24-10-07 | 70.92 | ▼-1.18 | ▼-1.64% |
| 24-10-04 | 72.10 | ▼-0.81 | ▼-1.11% |
| 24-10-03 | 72.91 | ▼-0.08 | ▼-0.11% |
| 24-10-02 | 72.98 | ▼-0.06 | ▼-0.08% |
| 24-10-01 | 73.05 | ▲0.01 | ▲0.01% |
| 24-09-30 | 73.04 | ▲0.31 | ▲0.43% |
| 24-09-27 | 72.72 | ▲0.15 | ▲0.21% |
| 24-09-26 | 72.57 | ▼-0.48 | ▼-0.66% |
| 24-09-25 | 73.05 | ▼-0.58 | ▼-0.79% |
| 24-09-24 | 73.62 | ▼-0.37 | ▼-0.5% |
| 24-09-23 | 73.99 | ▼-0.28 | ▼-0.38% |
| 24-09-20 | 74.27 | ▼-0.03 | ▼-0.04% |
| 24-09-19 | 74.29 | ▲1.39 | ▲1.91% |
| 24-09-18 | 72.90 | ▲0.18 | ▲0.25% |
| 24-09-17 | 72.72 | ▼-0.56 | ▼-0.76% |
| 24-09-16 | 73.28 | ▲0.27 | ▲0.37% |
| 24-09-13 | 73.01 | ▲0.49 | ▲0.68% |
| 24-09-12 | 72.51 | ▲0.33 | ▲0.46% |
| 24-09-11 | 72.19 | ▲0.41 | ▲0.57% |
| 24-09-10 | 71.78 | ▲0.15 | ▲0.21% |
| 24-09-09 | 71.63 | ▼-0.27 | ▼-0.38% |
| 24-09-06 | 71.90 | ▼-1.40 | ▼-1.91% |
| 24-09-05 | 73.30 | ▼-0.25 | ▼-0.34% |
| 24-09-04 | 73.55 | ▲2.20 | ▲3.08% |
| 24-09-03 | 71.35 | ▼-0.72 | ▼-1% |
| 24-08-30 | 72.07 | ▲0.95 | ▲1.34% |
| 24-08-29 | 71.12 | ▲0.10 | ▲0.14% |
| 24-08-28 | 71.02 | ▼-0.04 | ▼-0.06% |
| 24-08-27 | 71.06 | ▲0.60 | ▲0.85% |
| 24-08-26 | 70.46 | ▲0.05 | ▲0.07% |
| 24-08-23 | 70.41 | ▼-0.11 | ▼-0.16% |
| 24-08-22 | 70.52 | ▲0.28 | ▲0.4% |
| 24-08-21 | 70.24 | ▲0.14 | ▲0.2% |
| 24-08-20 | 70.10 | ▲0.23 | ▲0.33% |
| 24-08-19 | 69.87 | ▲0.09 | ▲0.13% |
| 24-08-16 | 69.78 | ▲0.07 | ▲0.1% |
| 24-08-15 | 69.71 | ▲0.33 | ▲0.48% |
| 24-08-14 | 69.37 | ▲0.45 | ▲0.65% |
| 24-08-13 | 68.93 | ▲1.01 | ▲1.49% |
| 24-08-12 | 67.92 | ▼-0.20 | ▼-0.29% |
| 24-08-09 | 68.12 | ▲0.10 | ▲0.15% |
| 24-08-08 | 68.01 | ▲1.26 | ▲1.89% |
| 24-08-07 | 66.75 | ▲0.50 | ▲0.75% |
| 24-08-06 | 66.25 | ▲1.83 | ▲2.84% |
| 24-08-05 | 64.42 | ▼-2.40 | ▼-3.59% |
| 24-08-02 | 66.81 | ▼-0.52 | ▼-0.77% |
| 24-08-01 | 67.33 | ▼-0.36 | ▼-0.53% |
| 24-07-31 | 67.69 | ▼-1.46 | ▼-2.11% |
| 24-07-30 | 69.15 | ▲1.21 | ▲1.78% |
| 24-07-29 | 67.94 | ▲0.99 | ▲1.48% |
| 24-07-26 | 66.95 | ▼-0.30 | ▼-0.45% |
| 24-07-25 | 67.26 | ▲4.55 | ▲7.26% |
| 24-07-24 | 62.71 | ▼-0.41 | ▼-0.65% |
| 24-07-23 | 63.11 | ▲0.07 | ▲0.11% |
| 24-07-22 | 63.04 | ▲0.55 | ▲0.88% |
| 24-07-19 | 62.50 | ▲0.04 | ▲0.06% |
| 24-07-18 | 62.45 | ▼-1.12 | ▼-1.76% |
| 24-07-17 | 63.57 | ▲0.21 | ▲0.33% |
| 24-07-16 | 63.36 | ▲0.39 | ▲0.62% |
| 24-07-15 | 62.97 | ▲0.27 | ▲0.43% |
| 24-07-12 | 62.70 | ▲0.48 | ▲0.77% |
| 24-07-11 | 62.22 | ▲0.57 | ▲0.92% |
| 24-07-10 | 61.65 | ▲0.83 | ▲1.36% |
| 24-07-09 | 60.82 | ▲0.36 | ▲0.6% |
| 24-07-08 | 60.45 | ▲0.01 | ▲0.02% |
| 24-07-05 | 60.44 | ▲0.30 | ▲0.5% |
| 24-07-03 | 60.14 | ▲0.16 | ▲0.27% |
| 24-07-02 | 59.98 | ▲0.47 | ▲0.79% |
| 24-07-01 | 59.51 | ▼-0.74 | ▼-1.23% |
| 24-06-28 | 60.24 | ▲0.10 | ▲0.17% |
| 24-06-27 | 60.14 | ▲0.34 | ▲0.57% |
| 24-06-26 | 59.81 | ▼-0.13 | ▼-0.22% |
| 24-06-25 | 59.94 | ▼-0.17 | ▼-0.28% |
| 24-06-24 | 60.11 | ▼-0.10 | ▼-0.17% |
| 24-06-21 | 60.20 | ▲0.97 | ▲1.64% |
| 24-06-20 | 59.24 | ▲0.31 | ▲0.53% |
| 24-06-18 | 58.93 | ▲0.31 | ▲0.53% |
| 24-06-17 | 58.62 | ▲0.03 | ▲0.05% |
| 24-06-14 | 58.59 | ▼-0.64 | ▼-1.08% |
| 24-06-13 | 59.23 | ▼-0.38 | ▼-0.64% |
| 24-06-12 | 59.61 | ▲0.63 | ▲1.07% |
| 24-06-11 | 58.97 | ▼-0.31 | ▼-0.52% |
| 24-06-10 | 59.28 | ▲0.48 | ▲0.82% |
| 24-06-07 | 58.80 | ▼-0.41 | ▼-0.69% |
| 24-06-06 | 59.21 | ▼-0.51 | ▼-0.85% |
| 24-06-05 | 59.72 | ▲0.31 | ▲0.52% |
| 24-06-04 | 59.41 | ▲0.66 | ▲1.12% |
| 24-06-03 | 58.75 | ▼-0.25 | ▼-0.42% |
| 24-05-31 | 58.99 | ▼-0.03 | ▼-0.05% |
| 24-05-30 | 59.02 | ▼-0.83 | ▼-1.39% |
| 24-05-29 | 59.86 | ▼-0.29 | ▼-0.48% |
| 24-05-28 | 60.15 | ▼-2.04 | ▼-3.28% |
| 24-05-24 | 62.18 | ▲0.68 | ▲1.11% |
| 24-05-23 | 61.50 | ▼-0.89 | ▼-1.43% |
| 24-05-22 | 62.39 | ▼-0.05 | ▼-0.08% |
| 24-05-21 | 62.44 | ▲0.05 | ▲0.08% |
| 24-05-20 | 62.39 | ▼-0.30 | ▼-0.48% |
| 24-05-17 | 62.69 | ▲0.44 | ▲0.71% |
| 24-05-16 | 62.25 | ▲0.90 | ▲1.47% |
| 24-05-15 | 61.35 | ▲0.91 | ▲1.51% |
| 24-05-14 | 60.44 | ▼-0.14 | ▼-0.23% |
| 24-05-13 | 60.58 | ▼-0.09 | ▼-0.15% |
| 24-05-10 | 60.68 | ▲0.50 | ▲0.83% |
| 24-05-09 | 60.17 | ▲0.20 | ▲0.33% |
| 24-05-08 | 59.97 | ▼-0.98 | ▼-1.61% |
| 24-05-07 | 60.95 | ▼-0.59 | ▼-0.96% |
| 24-05-06 | 61.55 | ▲0.69 | ▲1.13% |
| 24-05-03 | 60.86 | ▲0.99 | ▲1.65% |
| 24-05-01 | 59.87 | ▲0.01 | ▲0.02% |
| 24-04-30 | 59.86 | ▼-0.23 | ▼-0.38% |
| 24-04-29 | 60.09 | ▼-0.06 | ▼-0.1% |
| 24-04-26 | 60.15 | ▼-0.11 | ▼-0.18% |
| 24-04-25 | 60.26 | ▼-1.28 | ▼-2.08% |
| 24-04-24 | 61.54 | ▲0.53 | ▲0.87% |
| 24-04-23 | 61.01 | ▼-0.16 | ▼-0.26% |
| 24-04-22 | 61.17 | ▲0.78 | ▲1.29% |
| 24-04-19 | 60.39 | ▲0.28 | ▲0.47% |
| 24-04-18 | 60.11 | ▲0.07 | ▲0.12% |