[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Omnicell : ( OMCL:US )
31.77USD ▲ 0.57 (1.84%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 31.77 | ▲0.57 | ▲1.83% |
| 25-04-11 | 31.19 | ▲0.11 | ▲0.35% |
| 25-04-10 | 31.08 | ▼-1.61 | ▼-4.93% |
| 25-04-09 | 32.69 | ▲2.17 | ▲7.11% |
| 25-04-08 | 30.52 | ▼-1.08 | ▼-3.42% |
| 25-04-07 | 31.60 | ▼-1.09 | ▼-3.33% |
| 25-04-04 | 32.69 | ▼-1.35 | ▼-3.97% |
| 25-04-03 | 34.04 | ▼-1.42 | ▼-4% |
| 25-04-02 | 35.46 | ▲0.20 | ▲0.57% |
| 25-04-01 | 35.26 | ▲0.30 | ▲0.86% |
| 25-03-31 | 34.96 | ▼-0.05 | ▼-0.14% |
| 25-03-28 | 35.01 | ▼-0.34 | ▼-0.96% |
| 25-03-27 | 35.35 | ▲0.90 | ▲2.61% |
| 25-03-26 | 34.45 | ▼-0.02 | ▼-0.06% |
| 25-03-25 | 34.47 | ▼-0.67 | ▼-1.91% |
| 25-03-24 | 35.14 | ▲1.20 | ▲3.54% |
| 25-03-21 | 33.94 | ▼-0.94 | ▼-2.69% |
| 25-03-20 | 34.88 | ▲0.18 | ▲0.52% |
| 25-03-19 | 34.70 | ▲1.77 | ▲5.38% |
| 25-03-18 | 32.93 | ▼-0.29 | ▼-0.87% |
| 25-03-17 | 33.22 | ▲0.22 | ▲0.67% |
| 25-03-14 | 33.00 | ▲0.72 | ▲2.23% |
| 25-03-13 | 32.28 | ▼-1.06 | ▼-3.18% |
| 25-03-12 | 33.34 | ▼-2.37 | ▼-6.64% |
| 25-03-11 | 35.71 | ▼-0.23 | ▼-0.64% |
| 25-03-10 | 35.94 | ▼-1.05 | ▼-2.84% |
| 25-03-07 | 36.99 | ▼-0.25 | ▼-0.67% |
| 25-03-06 | 37.24 | ▼-0.58 | ▼-1.53% |
| 25-03-05 | 37.82 | ▲0.43 | ▲1.15% |
| 25-03-04 | 37.39 | ▼-0.34 | ▼-0.9% |
| 25-03-03 | 37.73 | ▼-0.33 | ▼-0.87% |
| 25-02-28 | 38.06 | ▼-0.41 | ▼-1.07% |
| 25-02-27 | 38.47 | ▼-1.26 | ▼-3.17% |
| 25-02-26 | 39.73 | ▲0.25 | ▲0.63% |
| 25-02-25 | 39.48 | ▼-0.35 | ▼-0.88% |
| 25-02-24 | 39.83 | ▲0.11 | ▲0.28% |
| 25-02-21 | 39.72 | ▲0.07 | ▲0.18% |
| 25-02-20 | 39.65 | ▼-0.47 | ▼-1.17% |
| 25-02-19 | 40.12 | ▲0.15 | ▲0.38% |
| 25-02-18 | 39.97 | ▲0.36 | ▲0.91% |
| 25-02-14 | 39.61 | ▼-0.62 | ▼-1.54% |
| 25-02-13 | 40.23 | ▼-0.26 | ▼-0.64% |
| 25-02-12 | 40.49 | ▼-0.76 | ▼-1.84% |
| 25-02-11 | 41.25 | ▼-1.15 | ▼-2.71% |
| 25-02-10 | 42.40 | ▲2.24 | ▲5.58% |
| 25-02-07 | 40.16 | ▲0.73 | ▲1.85% |
| 25-02-06 | 39.43 | ▼-4.95 | ▼-11.15% |
| 25-02-05 | 44.38 | ▲0.53 | ▲1.21% |
| 25-02-04 | 43.85 | ▲0.43 | ▲0.99% |
| 25-02-03 | 43.42 | ▼-1.57 | ▼-3.49% |
| 25-01-31 | 44.99 | ▼-0.32 | ▼-0.71% |
| 25-01-30 | 45.31 | ▲0.62 | ▲1.39% |
| 25-01-29 | 44.69 | ▼-0.20 | ▼-0.45% |
| 25-01-28 | 44.89 | ▲0.54 | ▲1.22% |
| 25-01-27 | 44.35 | ▲0.72 | ▲1.65% |
| 25-01-24 | 43.63 | ▲0.46 | ▲1.07% |
| 25-01-23 | 43.17 | ▲0.55 | ▲1.29% |
| 25-01-22 | 42.62 | ▼-0.29 | ▼-0.68% |
| 25-01-21 | 42.91 | ▲0.34 | ▲0.8% |
| 25-01-17 | 42.57 | ▲0.43 | ▲1.02% |
| 25-01-16 | 42.14 | ▼-0.99 | ▼-2.3% |
| 25-01-15 | 43.13 | ▲0.81 | ▲1.91% |
| 25-01-14 | 42.32 | -0.00 | -0% |
| 25-01-13 | 42.32 | ▲0.04 | ▲0.09% |
| 25-01-10 | 42.28 | ▼-0.81 | ▼-1.88% |
| 25-01-08 | 43.09 | ▼-0.28 | ▼-0.65% |
| 25-01-07 | 43.37 | ▼-1.34 | ▼-3% |
| 25-01-06 | 44.71 | ▼-0.61 | ▼-1.35% |
| 25-01-03 | 45.32 | ▲1.00 | ▲2.26% |
| 25-01-02 | 44.32 | ▼-0.20 | ▼-0.45% |
| 24-12-31 | 44.52 | ▲1.20 | ▲2.77% |
| 24-12-30 | 43.32 | ▼-0.74 | ▼-1.68% |
| 24-12-27 | 44.06 | ▼-0.52 | ▼-1.17% |
| 24-12-26 | 44.58 | ▲1.38 | ▲3.19% |
| 24-12-24 | 43.20 | ▼-1.30 | ▼-2.92% |
| 24-12-23 | 44.50 | ▼-0.48 | ▼-1.07% |
| 24-12-20 | 44.98 | ▲0.59 | ▲1.33% |
| 24-12-19 | 44.39 | ▲0.21 | ▲0.48% |
| 24-12-18 | 44.18 | ▼-1.03 | ▼-2.28% |
| 24-12-17 | 45.21 | ▼-0.11 | ▼-0.24% |
| 24-12-16 | 45.32 | ▼-0.69 | ▼-1.5% |
| 24-12-13 | 46.01 | ▲0.05 | ▲0.11% |
| 24-12-12 | 45.96 | ▼-1.05 | ▼-2.23% |
| 24-12-11 | 47.01 | ▼-0.13 | ▼-0.28% |
| 24-12-10 | 47.14 | ▲0.04 | ▲0.08% |
| 24-12-09 | 47.10 | ▲1.10 | ▲2.39% |
| 24-12-06 | 46.00 | ▼-0.04 | ▼-0.09% |
| 24-12-05 | 46.04 | ▲0.13 | ▲0.28% |
| 24-12-04 | 45.91 | ▼-0.99 | ▼-2.11% |
| 24-12-03 | 46.90 | ▼-0.71 | ▼-1.49% |
| 24-12-02 | 47.61 | ▲1.02 | ▲2.19% |
| 24-11-29 | 46.59 | ▼-1.87 | ▼-3.86% |
| 24-11-27 | 48.46 | ▲3.01 | ▲6.62% |
| 24-11-26 | 45.45 | ▼-0.51 | ▼-1.11% |
| 24-11-25 | 45.96 | ▲0.27 | ▲0.59% |
| 24-11-22 | 45.69 | ▲1.58 | ▲3.58% |
| 24-11-21 | 44.11 | ▲2.29 | ▲5.48% |
| 24-11-20 | 41.82 | ▼-0.59 | ▼-1.39% |
| 24-11-19 | 42.41 | ▼-3.64 | ▼-7.9% |
| 24-11-18 | 46.05 | ▲0.38 | ▲0.83% |
| 24-11-15 | 45.67 | ▼-0.93 | ▼-2% |
| 24-11-14 | 46.60 | ▼-1.21 | ▼-2.53% |
| 24-11-13 | 47.81 | ▼-1.08 | ▼-2.21% |
| 24-11-12 | 48.89 | ▲0.03 | ▲0.06% |
| 24-11-11 | 48.86 | ▼-1.28 | ▼-2.55% |
| 24-11-08 | 50.14 | ▼-2.32 | ▼-4.42% |
| 24-11-07 | 52.46 | ▼-0.04 | ▼-0.08% |
| 24-11-06 | 52.50 | ▲2.70 | ▲5.42% |
| 24-11-05 | 49.80 | ▲1.29 | ▲2.66% |
| 24-11-04 | 48.51 | ▼-0.16 | ▼-0.33% |
| 24-11-01 | 48.67 | ▲0.03 | ▲0.06% |
| 24-10-31 | 48.64 | ▼-4.41 | ▼-8.31% |
| 24-10-30 | 53.05 | ▲12.93 | ▲32.23% |
| 24-10-29 | 40.12 | ▼-0.27 | ▼-0.67% |
| 24-10-28 | 40.39 | ▲0.89 | ▲2.25% |
| 24-10-25 | 39.50 | ▲0.27 | ▲0.69% |
| 24-10-24 | 39.23 | ▼-0.70 | ▼-1.75% |
| 24-10-23 | 39.93 | ▼-1.17 | ▼-2.85% |
| 24-10-22 | 41.10 | ▲0.63 | ▲1.56% |
| 24-10-21 | 40.47 | ▼-0.63 | ▼-1.53% |
| 24-10-18 | 41.10 | ▼-0.33 | ▼-0.8% |
| 24-10-17 | 41.43 | ▼-1.13 | ▼-2.66% |
| 24-10-16 | 42.56 | ▲0.18 | ▲0.42% |
| 24-10-15 | 42.38 | ▼-0.35 | ▼-0.82% |
| 24-10-14 | 42.73 | ▲0.11 | ▲0.26% |
| 24-10-11 | 42.62 | ▲0.50 | ▲1.19% |
| 24-10-10 | 42.12 | ▼-0.83 | ▼-1.93% |
| 24-10-09 | 42.95 | ▼-0.09 | ▼-0.21% |
| 24-10-08 | 43.04 | ▲0.79 | ▲1.87% |
| 24-10-07 | 42.25 | ▼-0.14 | ▼-0.33% |
| 24-10-04 | 42.39 | ▲0.88 | ▲2.12% |
| 24-10-03 | 41.51 | ▼-0.79 | ▼-1.87% |
| 24-10-02 | 42.30 | ▼-0.08 | ▼-0.19% |
| 24-10-01 | 42.38 | ▼-1.22 | ▼-2.8% |
| 24-09-30 | 43.60 | ▲0.58 | ▲1.35% |
| 24-09-27 | 43.02 | ▲0.69 | ▲1.63% |
| 24-09-26 | 42.33 | ▼-0.22 | ▼-0.52% |
| 24-09-25 | 42.55 | ▼-0.39 | ▼-0.91% |
| 24-09-24 | 42.94 | ▼-1.12 | ▼-2.54% |
| 24-09-23 | 44.06 | ▼-0.56 | ▼-1.26% |
| 24-09-20 | 44.62 | ▲1.20 | ▲2.76% |
| 24-09-19 | 43.42 | ▲0.64 | ▲1.5% |
| 24-09-18 | 42.78 | ▼-2.14 | ▼-4.76% |
| 24-09-17 | 44.92 | ▲0.05 | ▲0.11% |
| 24-09-16 | 44.87 | ▲1.71 | ▲3.96% |
| 24-09-13 | 43.16 | ▲0.33 | ▲0.77% |
| 24-09-12 | 42.83 | ▼-0.24 | ▼-0.56% |
| 24-09-11 | 43.07 | ▼-0.19 | ▼-0.44% |
| 24-09-10 | 43.26 | ▼-1.23 | ▼-2.76% |
| 24-09-09 | 44.49 | ▼-0.80 | ▼-1.77% |
| 24-09-06 | 45.29 | ▲0.81 | ▲1.82% |
| 24-09-05 | 44.48 | ▲0.45 | ▲1.02% |
| 24-09-04 | 44.03 | ▲0.03 | ▲0.07% |
| 24-09-03 | 44.00 | ▼-0.48 | ▼-1.08% |
| 24-08-30 | 44.48 | ▼-0.78 | ▼-1.72% |
| 24-08-29 | 45.26 | ▲0.07 | ▲0.15% |
| 24-08-28 | 45.19 | ▼-0.21 | ▼-0.46% |
| 24-08-27 | 45.40 | ▼-0.03 | ▼-0.07% |
| 24-08-26 | 45.43 | ▲0.63 | ▲1.41% |
| 24-08-23 | 44.80 | ▲2.28 | ▲5.36% |
| 24-08-22 | 42.52 | ▼-0.96 | ▼-2.21% |
| 24-08-21 | 43.48 | ▲1.31 | ▲3.11% |
| 24-08-20 | 42.17 | ▼-0.92 | ▼-2.14% |
| 24-08-19 | 43.09 | ▲0.54 | ▲1.27% |
| 24-08-16 | 42.55 | ▼-0.38 | ▼-0.89% |
| 24-08-15 | 42.93 | ▲1.37 | ▲3.3% |
| 24-08-14 | 41.56 | ▼-0.14 | ▼-0.34% |
| 24-08-13 | 41.70 | ▲1.31 | ▲3.24% |
| 24-08-12 | 40.39 | ▼-0.46 | ▼-1.13% |
| 24-08-09 | 40.85 | ▲0.65 | ▲1.62% |
| 24-08-08 | 40.20 | ▲1.15 | ▲2.94% |
| 24-08-07 | 39.05 | ▼-2.30 | ▼-5.56% |
| 24-08-06 | 41.35 | ▲1.35 | ▲3.38% |
| 24-08-05 | 40.00 | ▲0.78 | ▲1.99% |
| 24-08-02 | 39.22 | ▲0.37 | ▲0.95% |
| 24-08-01 | 38.85 | ▲9.64 | ▲33% |
| 24-07-31 | 29.21 | ▼-0.18 | ▼-0.61% |
| 24-07-30 | 29.39 | ▲1.04 | ▲3.67% |
| 24-07-29 | 28.35 | ▼-0.96 | ▼-3.28% |
| 24-07-26 | 29.31 | ▲0.02 | ▲0.07% |
| 24-07-25 | 29.29 | ▼-0.33 | ▼-1.11% |
| 24-07-24 | 29.62 | ▲0.18 | ▲0.61% |
| 24-07-23 | 29.44 | ▲1.40 | ▲4.99% |
| 24-07-22 | 28.04 | ▲0.52 | ▲1.89% |
| 24-07-19 | 27.52 | -0.00 | -0% |
| 24-07-18 | 27.52 | ▼-1.14 | ▼-3.98% |
| 24-07-17 | 28.66 | ▲1.10 | ▲3.99% |
| 24-07-16 | 27.56 | ▲1.12 | ▲4.24% |
| 24-07-15 | 26.44 | ▼-0.11 | ▼-0.41% |
| 24-07-12 | 26.55 | ▼-0.22 | ▼-0.82% |
| 24-07-11 | 26.77 | ▲1.16 | ▲4.53% |
| 24-07-10 | 25.61 | ▼-0.31 | ▼-1.2% |
| 24-07-09 | 25.92 | ▼-0.37 | ▼-1.41% |
| 24-07-08 | 26.29 | ▼-0.28 | ▼-1.05% |
| 24-07-05 | 26.57 | ▼-0.19 | ▼-0.71% |
| 24-07-03 | 26.76 | ▲0.60 | ▲2.29% |
| 24-07-02 | 26.16 | ▼-0.49 | ▼-1.84% |
| 24-07-01 | 26.65 | ▼-0.42 | ▼-1.55% |
| 24-06-28 | 27.07 | ▲0.80 | ▲3.05% |
| 24-06-27 | 26.27 | ▲0.05 | ▲0.19% |
| 24-06-26 | 26.22 | ▼-0.40 | ▼-1.5% |
| 24-06-25 | 26.62 | ▼-0.65 | ▼-2.38% |
| 24-06-24 | 27.27 | ▼-0.17 | ▼-0.62% |
| 24-06-21 | 27.44 | ▼-0.82 | ▼-2.9% |
| 24-06-20 | 28.26 | ▲0.80 | ▲2.91% |
| 24-06-18 | 27.46 | ▼-0.45 | ▼-1.61% |
| 24-06-17 | 27.91 | -0.00 | -0% |
| 24-06-14 | 27.91 | ▲0.68 | ▲2.5% |
| 24-06-13 | 27.23 | ▼-1.80 | ▼-6.2% |
| 24-06-12 | 29.03 | ▼-0.36 | ▼-1.22% |
| 24-06-11 | 29.39 | ▲0.12 | ▲0.41% |
| 24-06-10 | 29.27 | ▼-0.45 | ▼-1.51% |
| 24-06-07 | 29.72 | ▼-0.22 | ▼-0.73% |
| 24-06-06 | 29.94 | ▼-0.59 | ▼-1.93% |
| 24-06-05 | 30.53 | ▼-0.13 | ▼-0.42% |
| 24-06-04 | 30.66 | ▼-0.95 | ▼-3.01% |
| 24-06-03 | 31.61 | ▼-0.98 | ▼-3.01% |
| 24-05-31 | 32.59 | ▼-0.06 | ▼-0.18% |
| 24-05-30 | 32.65 | ▲0.84 | ▲2.64% |
| 24-05-29 | 31.81 | ▼-0.59 | ▼-1.82% |
| 24-05-28 | 32.40 | ▼-0.23 | ▼-0.7% |
| 24-05-24 | 32.63 | ▲0.93 | ▲2.93% |
| 24-05-23 | 31.70 | ▼-0.54 | ▼-1.67% |
| 24-05-22 | 32.24 | ▲0.33 | ▲1.03% |
| 24-05-21 | 31.91 | ▲1.18 | ▲3.84% |
| 24-05-20 | 30.73 | ▲0.29 | ▲0.95% |
| 24-05-17 | 30.44 | ▼-1.22 | ▼-3.85% |
| 24-05-16 | 31.66 | ▲1.79 | ▲5.99% |
| 24-05-15 | 29.87 | ▼-0.41 | ▼-1.35% |
| 24-05-14 | 30.28 | ▼-0.52 | ▼-1.69% |
| 24-05-13 | 30.80 | ▲0.68 | ▲2.26% |
| 24-05-10 | 30.12 | ▼-0.13 | ▼-0.43% |
| 24-05-09 | 30.25 | ▲0.29 | ▲0.97% |
| 24-05-08 | 29.96 | ▼-0.34 | ▼-1.12% |
| 24-05-07 | 30.30 | ▲0.32 | ▲1.07% |
| 24-05-06 | 29.98 | ▼-0.17 | ▼-0.56% |
| 24-05-03 | 30.15 | ▲0.86 | ▲2.94% |
| 24-05-02 | 29.29 | ▲2.12 | ▲7.8% |
| 24-05-01 | 27.17 | ▲0.36 | ▲1.34% |
| 24-04-30 | 26.81 | ▼-0.59 | ▼-2.15% |
| 24-04-29 | 27.40 | ▼-0.46 | ▼-1.65% |
| 24-04-26 | 27.86 | ▲0.73 | ▲2.69% |
| 24-04-25 | 27.13 | ▼-0.30 | ▼-1.09% |
| 24-04-24 | 27.43 | ▼-1.00 | ▼-3.52% |
| 24-04-23 | 28.43 | ▲0.25 | ▲0.89% |
| 24-04-22 | 28.18 | ▲0.35 | ▲1.26% |
| 24-04-19 | 27.83 | ▲0.58 | ▲2.13% |
| 24-04-18 | 27.25 | ▲0.98 | ▲3.73% |
| 24-04-17 | 26.27 | ▼-0.38 | ▼-1.43% |
| 24-04-16 | 26.65 | ▼-0.23 | ▼-0.86% |