[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
One Gas : ( OGS:US )
75.80USD ▲ 0.80 (1.06%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 75.80 | ▲0.80 | ▲1.07% |
| 25-04-11 | 75.00 | ▲0.93 | ▲1.26% |
| 25-04-10 | 74.07 | ▲0.69 | ▲0.94% |
| 25-04-09 | 73.38 | ▲1.43 | ▲1.99% |
| 25-04-08 | 71.95 | ▲0.04 | ▲0.06% |
| 25-04-07 | 71.91 | ▼-1.68 | ▼-2.28% |
| 25-04-04 | 73.59 | ▼-2.77 | ▼-3.63% |
| 25-04-03 | 76.36 | ▼-0.13 | ▼-0.17% |
| 25-04-02 | 76.49 | ▲0.28 | ▲0.37% |
| 25-04-01 | 76.21 | ▲0.62 | ▲0.82% |
| 25-03-31 | 75.59 | ▼-0.37 | ▼-0.49% |
| 25-03-28 | 75.96 | ▲2.23 | ▲3.02% |
| 25-03-27 | 73.73 | ▲0.35 | ▲0.48% |
| 25-03-26 | 73.38 | ▲0.55 | ▲0.76% |
| 25-03-25 | 72.83 | ▼-0.58 | ▼-0.79% |
| 25-03-24 | 73.41 | ▲0.33 | ▲0.45% |
| 25-03-21 | 73.08 | ▼-1.07 | ▼-1.44% |
| 25-03-20 | 74.15 | ▼-0.35 | ▼-0.47% |
| 25-03-19 | 74.50 | ▲0.21 | ▲0.28% |
| 25-03-18 | 74.29 | ▼-0.25 | ▼-0.34% |
| 25-03-17 | 74.54 | ▲0.46 | ▲0.62% |
| 25-03-14 | 74.08 | ▲1.67 | ▲2.31% |
| 25-03-13 | 72.41 | ▼-0.19 | ▼-0.26% |
| 25-03-12 | 72.60 | ▼-0.93 | ▼-1.26% |
| 25-03-11 | 73.53 | ▼-1.27 | ▼-1.7% |
| 25-03-10 | 74.80 | ▲0.17 | ▲0.23% |
| 25-03-07 | 74.63 | ▲1.98 | ▲2.73% |
| 25-03-06 | 72.65 | ▼-1.23 | ▼-1.66% |
| 25-03-05 | 73.88 | ▼-0.87 | ▼-1.16% |
| 25-03-04 | 74.75 | ▼-1.30 | ▼-1.71% |
| 25-03-03 | 76.05 | ▲0.90 | ▲1.2% |
| 25-02-28 | 75.15 | ▲1.04 | ▲1.4% |
| 25-02-27 | 74.11 | ▼-0.68 | ▼-0.91% |
| 25-02-26 | 74.79 | ▲0.15 | ▲0.2% |
| 25-02-25 | 74.64 | ▼-0.04 | ▼-0.05% |
| 25-02-24 | 74.68 | ▲2.39 | ▲3.31% |
| 25-02-21 | 72.29 | -0.00 | -0% |
| 25-02-20 | 72.29 | ▼-0.13 | ▼-0.18% |
| 25-02-19 | 72.42 | ▼-0.51 | ▼-0.7% |
| 25-02-18 | 72.93 | ▲1.40 | ▲1.96% |
| 25-02-14 | 71.53 | ▼-0.67 | ▼-0.93% |
| 25-02-13 | 72.20 | ▲0.96 | ▲1.35% |
| 25-02-12 | 71.24 | ▲0.46 | ▲0.65% |
| 25-02-11 | 70.78 | ▲0.58 | ▲0.83% |
| 25-02-10 | 70.20 | ▼-0.35 | ▼-0.5% |
| 25-02-07 | 70.55 | ▼-0.58 | ▼-0.82% |
| 25-02-06 | 71.13 | ▲0.13 | ▲0.18% |
| 25-02-05 | 71.00 | ▲0.74 | ▲1.05% |
| 25-02-04 | 70.26 | ▼-0.57 | ▼-0.8% |
| 25-02-03 | 70.83 | ▲0.19 | ▲0.27% |
| 25-01-31 | 70.64 | ▲0.14 | ▲0.2% |
| 25-01-30 | 70.50 | ▲1.43 | ▲2.07% |
| 25-01-29 | 69.07 | ▼-0.83 | ▼-1.19% |
| 25-01-28 | 69.90 | ▼-0.74 | ▼-1.05% |
| 25-01-27 | 70.64 | ▲1.79 | ▲2.6% |
| 25-01-24 | 68.85 | ▼-0.49 | ▼-0.71% |
| 25-01-23 | 69.34 | ▼-0.83 | ▼-1.18% |
| 25-01-22 | 70.17 | ▼-1.99 | ▼-2.76% |
| 25-01-21 | 72.16 | ▼-0.59 | ▼-0.81% |
| 25-01-17 | 72.75 | ▲0.16 | ▲0.22% |
| 25-01-16 | 72.59 | ▲1.70 | ▲2.4% |
| 25-01-15 | 70.89 | ▲0.99 | ▲1.42% |
| 25-01-14 | 69.90 | ▲0.64 | ▲0.92% |
| 25-01-13 | 69.26 | ▲1.33 | ▲1.96% |
| 25-01-10 | 67.93 | ▼-0.42 | ▼-0.61% |
| 25-01-08 | 68.35 | ▲0.30 | ▲0.44% |
| 25-01-07 | 68.05 | ▲0.28 | ▲0.41% |
| 25-01-06 | 67.77 | ▼-1.25 | ▼-1.81% |
| 25-01-03 | 69.02 | ▲0.65 | ▲0.95% |
| 25-01-02 | 68.37 | ▼-0.88 | ▼-1.27% |
| 24-12-31 | 69.25 | ▼-0.11 | ▼-0.16% |
| 24-12-30 | 69.36 | ▼-0.20 | ▼-0.29% |
| 24-12-27 | 69.56 | ▼-0.38 | ▼-0.54% |
| 24-12-26 | 69.94 | ▼-0.04 | ▼-0.06% |
| 24-12-24 | 69.98 | ▲0.69 | ▲1% |
| 24-12-23 | 69.29 | ▲0.57 | ▲0.83% |
| 24-12-20 | 68.72 | ▲0.66 | ▲0.97% |
| 24-12-19 | 68.06 | ▲1.10 | ▲1.64% |
| 24-12-18 | 66.96 | ▼-3.54 | ▼-5.02% |
| 24-12-17 | 70.50 | -0.00 | -0% |
| 24-12-16 | 70.50 | ▲0.12 | ▲0.17% |
| 24-12-13 | 70.38 | ▲0.17 | ▲0.24% |
| 24-12-12 | 70.21 | ▼-0.94 | ▼-1.32% |
| 24-12-11 | 71.15 | ▼-0.54 | ▼-0.75% |
| 24-12-10 | 71.69 | ▼-0.66 | ▼-0.91% |
| 24-12-09 | 72.35 | ▼-0.27 | ▼-0.37% |
| 24-12-06 | 72.62 | ▼-1.42 | ▼-1.92% |
| 24-12-05 | 74.04 | ▼-0.88 | ▼-1.17% |
| 24-12-04 | 74.92 | ▼-1.01 | ▼-1.33% |
| 24-12-03 | 75.93 | ▼-0.85 | ▼-1.11% |
| 24-12-02 | 76.78 | ▼-1.19 | ▼-1.53% |
| 24-11-29 | 77.97 | ▲0.38 | ▲0.49% |
| 24-11-27 | 77.59 | ▲0.60 | ▲0.78% |
| 24-11-26 | 76.99 | ▼-1.70 | ▼-2.16% |
| 24-11-25 | 78.69 | ▲0.82 | ▲1.05% |
| 24-11-22 | 77.87 | ▲0.99 | ▲1.29% |
| 24-11-21 | 76.88 | ▲0.84 | ▲1.1% |
| 24-11-20 | 76.04 | ▼-0.43 | ▼-0.56% |
| 24-11-19 | 76.47 | ▼-0.11 | ▼-0.14% |
| 24-11-18 | 76.58 | ▲1.18 | ▲1.56% |
| 24-11-15 | 75.40 | ▲1.21 | ▲1.63% |
| 24-11-14 | 74.19 | ▼-0.90 | ▼-1.2% |
| 24-11-13 | 75.09 | ▼-0.21 | ▼-0.28% |
| 24-11-12 | 75.30 | ▲0.28 | ▲0.37% |
| 24-11-11 | 75.02 | ▲1.68 | ▲2.29% |
| 24-11-08 | 73.34 | ▲0.53 | ▲0.73% |
| 24-11-07 | 72.81 | ▼-1.53 | ▼-2.06% |
| 24-11-06 | 74.34 | ▲3.81 | ▲5.4% |
| 24-11-05 | 70.53 | ▲0.56 | ▲0.8% |
| 24-11-04 | 69.97 | ▼-0.07 | ▼-0.1% |
| 24-11-01 | 70.04 | ▼-1.23 | ▼-1.73% |
| 24-10-31 | 71.27 | ▼-0.93 | ▼-1.29% |
| 24-10-30 | 72.20 | ▼-0.68 | ▼-0.93% |
| 24-10-29 | 72.88 | ▼-0.81 | ▼-1.1% |
| 24-10-28 | 73.69 | ▲0.63 | ▲0.86% |
| 24-10-25 | 73.06 | ▼-0.54 | ▼-0.73% |
| 24-10-24 | 73.60 | ▼-0.16 | ▼-0.22% |
| 24-10-23 | 73.76 | ▲0.06 | ▲0.08% |
| 24-10-22 | 73.70 | ▼-0.17 | ▼-0.23% |
| 24-10-21 | 73.87 | ▼-0.89 | ▼-1.19% |
| 24-10-18 | 74.76 | ▲0.28 | ▲0.38% |
| 24-10-17 | 74.48 | ▲0.23 | ▲0.31% |
| 24-10-16 | 74.25 | ▲1.40 | ▲1.92% |
| 24-10-15 | 72.85 | ▲0.50 | ▲0.69% |
| 24-10-14 | 72.35 | ▲0.64 | ▲0.89% |
| 24-10-11 | 71.71 | ▲0.91 | ▲1.29% |
| 24-10-10 | 70.80 | ▼-0.56 | ▼-0.78% |
| 24-10-09 | 71.36 | ▼-0.24 | ▼-0.34% |
| 24-10-08 | 71.60 | ▼-0.45 | ▼-0.62% |
| 24-10-07 | 72.05 | ▼-1.38 | ▼-1.88% |
| 24-10-04 | 73.43 | ▲0.70 | ▲0.96% |
| 24-10-03 | 72.73 | ▼-0.21 | ▼-0.29% |
| 24-10-02 | 72.94 | ▼-0.99 | ▼-1.34% |
| 24-10-01 | 73.93 | ▼-0.49 | ▼-0.66% |
| 24-09-30 | 74.42 | ▲0.22 | ▲0.3% |
| 24-09-27 | 74.20 | ▲0.50 | ▲0.68% |
| 24-09-26 | 73.70 | ▼-0.27 | ▼-0.37% |
| 24-09-25 | 73.97 | ▼-0.27 | ▼-0.36% |
| 24-09-24 | 74.24 | ▼-0.05 | ▼-0.07% |
| 24-09-23 | 74.29 | ▲0.75 | ▲1.02% |
| 24-09-20 | 73.54 | ▼-0.10 | ▼-0.14% |
| 24-09-19 | 73.64 | ▲0.33 | ▲0.45% |
| 24-09-18 | 73.31 | ▼-0.21 | ▼-0.29% |
| 24-09-17 | 73.52 | ▼-0.29 | ▼-0.39% |
| 24-09-16 | 73.81 | ▲1.15 | ▲1.58% |
| 24-09-13 | 72.66 | ▲1.50 | ▲2.11% |
| 24-09-12 | 71.16 | ▲0.46 | ▲0.65% |
| 24-09-11 | 70.70 | ▲0.71 | ▲1.01% |
| 24-09-10 | 69.99 | ▲1.25 | ▲1.82% |
| 24-09-09 | 68.74 | ▲0.16 | ▲0.23% |
| 24-09-06 | 68.58 | ▼-1.16 | ▼-1.66% |
| 24-09-05 | 69.74 | ▼-0.34 | ▼-0.49% |
| 24-09-04 | 70.08 | ▲0.56 | ▲0.81% |
| 24-09-03 | 69.52 | ▲0.58 | ▲0.84% |
| 24-08-30 | 68.94 | ▲0.75 | ▲1.1% |
| 24-08-29 | 68.19 | ▼-0.16 | ▼-0.23% |
| 24-08-28 | 68.35 | ▼-0.29 | ▼-0.42% |
| 24-08-27 | 68.64 | ▼-0.28 | ▼-0.41% |
| 24-08-26 | 68.92 | ▲0.84 | ▲1.23% |
| 24-08-23 | 68.08 | ▲0.72 | ▲1.07% |
| 24-08-22 | 67.36 | ▼-0.13 | ▼-0.19% |
| 24-08-21 | 67.49 | ▲0.13 | ▲0.19% |
| 24-08-20 | 67.36 | ▲0.41 | ▲0.61% |
| 24-08-19 | 66.95 | ▲0.09 | ▲0.13% |
| 24-08-16 | 66.86 | ▲0.07 | ▲0.1% |
| 24-08-15 | 66.79 | ▲0.25 | ▲0.38% |
| 24-08-14 | 66.54 | ▼-0.82 | ▼-1.22% |
| 24-08-13 | 67.36 | ▲0.47 | ▲0.7% |
| 24-08-12 | 66.89 | ▼-0.81 | ▼-1.2% |
| 24-08-09 | 67.70 | ▲0.39 | ▲0.58% |
| 24-08-08 | 67.31 | ▲0.13 | ▲0.19% |
| 24-08-07 | 67.18 | ▲1.06 | ▲1.6% |
| 24-08-06 | 66.12 | ▼-0.48 | ▼-0.72% |
| 24-08-05 | 66.60 | ▼-2.47 | ▼-3.58% |
| 24-08-02 | 69.07 | ▼-0.60 | ▼-0.86% |
| 24-08-01 | 69.67 | ▲0.04 | ▲0.06% |
| 24-07-31 | 69.63 | ▼-0.91 | ▼-1.29% |
| 24-07-30 | 70.54 | ▲0.47 | ▲0.67% |
| 24-07-29 | 70.07 | ▼-0.42 | ▼-0.6% |
| 24-07-26 | 70.49 | ▲1.32 | ▲1.91% |
| 24-07-25 | 69.17 | ▲0.03 | ▲0.04% |
| 24-07-24 | 69.14 | ▲0.46 | ▲0.67% |
| 24-07-23 | 68.68 | ▲0.02 | ▲0.03% |
| 24-07-22 | 68.66 | ▲0.36 | ▲0.53% |
| 24-07-19 | 68.30 | ▼-0.19 | ▼-0.28% |
| 24-07-18 | 68.49 | ▼-1.16 | ▼-1.67% |
| 24-07-17 | 69.65 | ▲1.36 | ▲1.99% |
| 24-07-16 | 68.29 | ▲2.05 | ▲3.09% |
| 24-07-15 | 66.24 | ▲0.59 | ▲0.9% |
| 24-07-12 | 65.65 | ▲0.93 | ▲1.44% |
| 24-07-11 | 64.72 | ▲1.24 | ▲1.95% |
| 24-07-10 | 63.48 | ▲0.62 | ▲0.99% |
| 24-07-09 | 62.86 | ▲0.64 | ▲1.03% |
| 24-07-08 | 62.22 | ▼-0.38 | ▼-0.61% |
| 24-07-05 | 62.60 | ▼-1.16 | ▼-1.82% |
| 24-07-03 | 63.76 | ▼-0.24 | ▼-0.38% |
| 24-07-02 | 64.00 | ▲1.22 | ▲1.94% |
| 24-07-01 | 62.78 | ▼-1.07 | ▼-1.68% |
| 24-06-28 | 63.85 | ▲0.97 | ▲1.54% |
| 24-06-27 | 62.88 | ▲1.66 | ▲2.71% |
| 24-06-26 | 61.22 | ▲0.72 | ▲1.19% |
| 24-06-25 | 60.50 | ▼-0.83 | ▼-1.35% |
| 24-06-24 | 61.33 | ▲1.19 | ▲1.98% |
| 24-06-21 | 60.14 | ▼-0.54 | ▼-0.89% |
| 24-06-20 | 60.68 | ▲0.45 | ▲0.75% |
| 24-06-18 | 60.23 | ▼-0.48 | ▼-0.79% |
| 24-06-17 | 60.71 | ▼-0.08 | ▼-0.13% |
| 24-06-14 | 60.79 | -0.00 | -0% |
| 24-06-13 | 60.79 | ▼-0.56 | ▼-0.91% |
| 24-06-12 | 61.35 | ▲0.60 | ▲0.99% |
| 24-06-11 | 60.75 | ▼-0.12 | ▼-0.2% |
| 24-06-10 | 60.87 | ▲0.44 | ▲0.73% |
| 24-06-07 | 60.43 | ▼-0.24 | ▼-0.4% |
| 24-06-06 | 60.67 | ▼-0.78 | ▼-1.27% |
| 24-06-05 | 61.45 | ▼-1.70 | ▼-2.69% |
| 24-06-04 | 63.15 | ▲0.28 | ▲0.45% |
| 24-06-03 | 62.87 | ▲1.24 | ▲2.01% |
| 24-05-31 | 61.63 | ▲2.28 | ▲3.84% |
| 24-05-30 | 59.35 | ▲0.81 | ▲1.38% |
| 24-05-29 | 58.54 | ▼-0.55 | ▼-0.93% |
| 24-05-28 | 59.09 | ▼-1.03 | ▼-1.71% |
| 24-05-24 | 60.12 | ▼-0.25 | ▼-0.41% |
| 24-05-23 | 60.37 | ▼-2.36 | ▼-3.76% |
| 24-05-22 | 62.73 | ▼-1.38 | ▼-2.15% |
| 24-05-21 | 64.11 | ▲0.21 | ▲0.33% |
| 24-05-20 | 63.90 | ▲0.18 | ▲0.28% |
| 24-05-17 | 63.72 | ▼-1.15 | ▼-1.77% |
| 24-05-16 | 64.87 | ▲0.71 | ▲1.11% |
| 24-05-15 | 64.16 | ▲0.21 | ▲0.33% |
| 24-05-14 | 63.95 | ▲0.14 | ▲0.22% |
| 24-05-13 | 63.81 | ▼-0.34 | ▼-0.53% |
| 24-05-10 | 64.15 | ▼-0.14 | ▼-0.22% |
| 24-05-09 | 64.29 | ▲0.20 | ▲0.31% |
| 24-05-08 | 64.09 | ▼-0.74 | ▼-1.14% |
| 24-05-07 | 64.83 | ▼-0.26 | ▼-0.4% |
| 24-05-06 | 65.09 | ▼-0.36 | ▼-0.55% |
| 24-05-03 | 65.45 | ▼-0.43 | ▼-0.65% |
| 24-05-02 | 65.88 | ▲0.83 | ▲1.28% |
| 24-05-01 | 65.05 | ▲0.53 | ▲0.82% |
| 24-04-30 | 64.52 | ▼-0.10 | ▼-0.15% |
| 24-04-29 | 64.62 | ▲0.67 | ▲1.05% |
| 24-04-26 | 63.95 | ▼-0.59 | ▼-0.91% |
| 24-04-25 | 64.54 | ▼-0.39 | ▼-0.6% |
| 24-04-24 | 64.93 | ▲0.42 | ▲0.65% |
| 24-04-23 | 64.51 | ▼-0.13 | ▼-0.2% |
| 24-04-22 | 64.64 | ▲0.25 | ▲0.39% |
| 24-04-19 | 64.39 | ▲2.10 | ▲3.37% |
| 24-04-18 | 62.29 | ▲0.84 | ▲1.37% |
| 24-04-17 | 61.45 | ▲0.39 | ▲0.64% |
| 24-04-16 | 61.06 | ▼-0.91 | ▼-1.47% |