[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Oracle : 오라클 ( ORCL:US )
140.18USD ▼ -0.53 (-0.38%)
2025-03-31
최근 1년 일별 시세
(2025-03-31 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-31 | 140.18 | ▼-0.53 | ▼-0.38% |
| 25-03-28 | 140.71 | ▼-5.21 | ▼-3.57% |
| 25-03-27 | 145.92 | ▼-1.74 | ▼-1.18% |
| 25-03-26 | 147.66 | ▼-5.90 | ▼-3.84% |
| 25-03-25 | 153.56 | ▼-1.41 | ▼-0.91% |
| 25-03-24 | 154.97 | ▲2.12 | ▲1.39% |
| 25-03-21 | 152.85 | ▲0.10 | ▲0.07% |
| 25-03-20 | 152.75 | ▲0.38 | ▲0.25% |
| 25-03-19 | 152.37 | ▲2.71 | ▲1.81% |
| 25-03-18 | 149.66 | ▼-4.35 | ▼-2.82% |
| 25-03-17 | 154.01 | ▲4.66 | ▲3.12% |
| 25-03-14 | 149.35 | ▲1.95 | ▲1.32% |
| 25-03-13 | 147.40 | ▼-3.67 | ▼-2.43% |
| 25-03-12 | 151.07 | ▲6.74 | ▲4.67% |
| 25-03-11 | 144.33 | ▼-4.48 | ▼-3.01% |
| 25-03-10 | 148.81 | ▼-7.09 | ▼-4.55% |
| 25-03-07 | 155.90 | ▲5.19 | ▲3.44% |
| 25-03-06 | 150.71 | ▼-11.06 | ▼-6.84% |
| 25-03-05 | 161.77 | ▲4.51 | ▲2.87% |
| 25-03-04 | 157.26 | ▼-4.59 | ▼-2.84% |
| 25-03-03 | 161.85 | ▼-3.49 | ▼-2.11% |
| 25-02-28 | 165.34 | ▲0.63 | ▲0.38% |
| 25-02-27 | 164.71 | ▼-7.64 | ▼-4.43% |
| 25-02-26 | 172.35 | ▲3.89 | ▲2.31% |
| 25-02-25 | 168.46 | ▼-1.52 | ▼-0.89% |
| 25-02-24 | 169.98 | ▲2.03 | ▲1.21% |
| 25-02-21 | 167.95 | ▼-8.06 | ▼-4.58% |
| 25-02-20 | 176.01 | ▼-5.52 | ▼-3.04% |
| 25-02-19 | 181.53 | ▲1.79 | ▲1% |
| 25-02-18 | 179.74 | ▲6.23 | ▲3.59% |
| 25-02-14 | 173.51 | ▼-0.80 | ▼-0.46% |
| 25-02-13 | 174.31 | ▲2.08 | ▲1.21% |
| 25-02-12 | 172.23 | ▼-4.92 | ▼-2.78% |
| 25-02-11 | 177.15 | ▼-1.78 | ▼-0.99% |
| 25-02-10 | 178.93 | ▲4.27 | ▲2.44% |
| 25-02-07 | 174.66 | ▲2.02 | ▲1.17% |
| 25-02-06 | 172.64 | ▲0.97 | ▲0.57% |
| 25-02-05 | 171.67 | ▲3.78 | ▲2.25% |
| 25-02-04 | 167.89 | ▼-0.73 | ▼-0.43% |
| 25-02-03 | 168.62 | ▼-1.31 | ▼-0.77% |
| 25-01-31 | 169.93 | ▼-0.45 | ▼-0.26% |
| 25-01-30 | 170.38 | ▲8.16 | ▲5.03% |
| 25-01-29 | 162.22 | ▼-1.88 | ▼-1.15% |
| 25-01-28 | 164.10 | ▲6.23 | ▲3.95% |
| 25-01-27 | 157.87 | ▼-25.72 | ▼-14.01% |
| 25-01-24 | 183.59 | ▼-2.62 | ▼-1.41% |
| 25-01-23 | 186.21 | ▲1.92 | ▲1.04% |
| 25-01-22 | 184.29 | ▲11.49 | ▲6.65% |
| 25-01-21 | 172.80 | ▲11.89 | ▲7.39% |
| 25-01-17 | 160.91 | ▲1.19 | ▲0.75% |
| 25-01-16 | 159.72 | ▲1.36 | ▲0.86% |
| 25-01-15 | 158.36 | ▲2.14 | ▲1.37% |
| 25-01-14 | 156.22 | ▲2.48 | ▲1.61% |
| 25-01-13 | 153.74 | ▼-0.52 | ▼-0.34% |
| 25-01-10 | 154.26 | ▼-8.90 | ▼-5.45% |
| 25-01-08 | 163.16 | ▲1.21 | ▲0.75% |
| 25-01-07 | 161.95 | ▼-3.60 | ▼-2.17% |
| 25-01-06 | 165.55 | ▼-0.65 | ▼-0.39% |
| 25-01-03 | 166.20 | ▲0.29 | ▲0.17% |
| 25-01-02 | 165.91 | ▼-0.64 | ▼-0.38% |
| 24-12-31 | 166.55 | ▼-0.42 | ▼-0.25% |
| 24-12-30 | 166.97 | ▼-2.04 | ▼-1.21% |
| 24-12-27 | 169.01 | ▼-2.62 | ▼-1.53% |
| 24-12-26 | 171.63 | ▲0.23 | ▲0.13% |
| 24-12-24 | 171.40 | ▲2.43 | ▲1.44% |
| 24-12-23 | 168.97 | ▼-0.79 | ▼-0.47% |
| 24-12-20 | 169.76 | ▲0.83 | ▲0.49% |
| 24-12-19 | 168.93 | ▲3.19 | ▲1.92% |
| 24-12-18 | 165.74 | ▼-4.07 | ▼-2.4% |
| 24-12-17 | 169.81 | ▼-1.30 | ▼-0.76% |
| 24-12-16 | 171.11 | ▼-2.20 | ▼-1.27% |
| 24-12-13 | 173.31 | ▼-1.97 | ▼-1.12% |
| 24-12-12 | 175.28 | ▼-3.31 | ▼-1.85% |
| 24-12-11 | 178.59 | ▲1.16 | ▲0.65% |
| 24-12-10 | 177.43 | ▼-13.31 | ▼-6.98% |
| 24-12-09 | 190.74 | ▼-1.22 | ▼-0.64% |
| 24-12-06 | 191.96 | ▲5.73 | ▲3.08% |
| 24-12-05 | 186.23 | ▼-2.05 | ▼-1.09% |
| 24-12-04 | 188.28 | ▲5.27 | ▲2.88% |
| 24-12-03 | 183.01 | ▲1.62 | ▲0.89% |
| 24-12-02 | 181.39 | ▼-3.11 | ▼-1.69% |
| 24-11-29 | 184.50 | ▲1.83 | ▲1% |
| 24-11-27 | 182.67 | ▼-7.85 | ▼-4.12% |
| 24-11-26 | 190.52 | ▲2.15 | ▲1.14% |
| 24-11-25 | 188.37 | ▼-4.09 | ▼-2.13% |
| 24-11-22 | 192.46 | ▲0.05 | ▲0.03% |
| 24-11-21 | 192.41 | ▲1.69 | ▲0.89% |
| 24-11-20 | 190.72 | ▲1.66 | ▲0.88% |
| 24-11-19 | 189.06 | ▲3.42 | ▲1.84% |
| 24-11-18 | 185.64 | ▲1.88 | ▲1.02% |
| 24-11-15 | 183.76 | ▼-3.17 | ▼-1.7% |
| 24-11-14 | 186.93 | ▼-2.64 | ▼-1.39% |
| 24-11-13 | 189.57 | ▲0.03 | ▲0.02% |
| 24-11-12 | 189.54 | ▲0.11 | ▲0.06% |
| 24-11-08 | 189.43 | ▲3.18 | ▲1.71% |
| 24-11-07 | 186.25 | ▲5.34 | ▲2.95% |
| 24-11-06 | 180.91 | ▲9.16 | ▲5.33% |
| 24-11-05 | 171.75 | ▲2.39 | ▲1.41% |
| 24-11-04 | 169.36 | ▼-0.53 | ▼-0.31% |
| 24-11-01 | 169.89 | ▲1.86 | ▲1.11% |
| 24-10-31 | 168.03 | ▼-6.50 | ▼-3.72% |
| 24-10-30 | 174.53 | ▲1.15 | ▲0.66% |
| 24-10-29 | 173.38 | ▲0.90 | ▲0.52% |
| 24-10-28 | 172.48 | ▼-0.87 | ▼-0.5% |
| 24-10-25 | 173.35 | ▼-1.01 | ▼-0.58% |
| 24-10-24 | 174.36 | ▲1.21 | ▲0.7% |
| 24-10-23 | 173.15 | ▼-2.18 | ▼-1.24% |
| 24-10-22 | 175.33 | ▲1.62 | ▲0.93% |
| 24-10-21 | 173.71 | ▼-0.98 | ▼-0.56% |
| 24-10-18 | 174.69 | ▼-0.94 | ▼-0.54% |
| 24-10-17 | 175.63 | ▲0.90 | ▲0.52% |
| 24-10-16 | 174.73 | ▲0.70 | ▲0.4% |
| 24-10-15 | 174.03 | ▼-2.24 | ▼-1.27% |
| 24-10-14 | 176.27 | ▲0.59 | ▲0.34% |
| 24-10-11 | 175.68 | ▲0.05 | ▲0.03% |
| 24-10-10 | 175.63 | ▼-2.89 | ▼-1.62% |
| 24-10-09 | 178.52 | ▲3.92 | ▲2.25% |
| 24-10-08 | 174.60 | ▲4.71 | ▲2.77% |
| 24-10-07 | 169.89 | ▼-0.85 | ▼-0.5% |
| 24-10-04 | 170.74 | ▲3.82 | ▲2.29% |
| 24-10-03 | 166.92 | ▼-0.82 | ▼-0.49% |
| 24-10-02 | 167.74 | ▲0.75 | ▲0.45% |
| 24-10-01 | 166.99 | ▼-3.29 | ▼-1.93% |
| 24-09-30 | 170.28 | ▲1.55 | ▲0.92% |
| 24-09-27 | 168.73 | ▲0.43 | ▲0.26% |
| 24-09-26 | 168.30 | ▲2.35 | ▲1.42% |
| 24-09-25 | 165.95 | ▲0.29 | ▲0.18% |
| 24-09-24 | 165.66 | ▲0.01 | ▲0.01% |
| 24-09-23 | 165.65 | ▼-2.21 | ▼-1.32% |
| 24-09-20 | 167.86 | ▲0.45 | ▲0.27% |
| 24-09-19 | 167.41 | ▲2.97 | ▲1.81% |
| 24-09-18 | 164.44 | ▼-2.96 | ▼-1.77% |
| 24-09-17 | 167.40 | ▼-3.06 | ▼-1.8% |
| 24-09-16 | 170.46 | ▲8.45 | ▲5.22% |
| 24-09-13 | 162.01 | ▲0.89 | ▲0.55% |
| 24-09-12 | 161.12 | ▲3.88 | ▲2.47% |
| 24-09-11 | 157.24 | ▲1.39 | ▲0.89% |
| 24-09-10 | 155.85 | ▲15.75 | ▲11.24% |
| 24-09-09 | 140.10 | ▼-1.81 | ▼-1.28% |
| 24-09-06 | 141.91 | ▼-0.56 | ▼-0.39% |
| 24-09-05 | 142.47 | ▲1.57 | ▲1.11% |
| 24-09-04 | 140.90 | ▲1.62 | ▲1.16% |
| 24-09-03 | 139.28 | ▼-2.27 | ▼-1.6% |
| 24-08-30 | 141.55 | ▲2.21 | ▲1.59% |
| 24-08-29 | 139.34 | ▲1.38 | ▲1% |
| 24-08-28 | 137.96 | ▼-0.51 | ▼-0.37% |
| 24-08-27 | 138.47 | ▼-0.23 | ▼-0.17% |
| 24-08-26 | 138.70 | ▼-0.40 | ▼-0.29% |
| 24-08-23 | 139.10 | ▲1.34 | ▲0.97% |
| 24-08-22 | 137.76 | ▼-2.39 | ▼-1.71% |
| 24-08-21 | 140.15 | ▲0.97 | ▲0.7% |
| 24-08-20 | 139.18 | ▲1.46 | ▲1.06% |
| 24-08-19 | 137.72 | ▲0.35 | ▲0.25% |
| 24-08-16 | 137.37 | ▲0.64 | ▲0.47% |
| 24-08-15 | 136.73 | ▲0.96 | ▲0.71% |
| 24-08-14 | 135.77 | ▲1.50 | ▲1.12% |
| 24-08-13 | 134.27 | ▲1.86 | ▲1.4% |
| 24-08-12 | 132.41 | ▲0.20 | ▲0.15% |
| 24-08-09 | 132.21 | ▲3.32 | ▲2.58% |
| 24-08-08 | 128.89 | ▲2.95 | ▲2.34% |
| 24-08-07 | 125.94 | ▼-2.27 | ▼-1.77% |
| 24-08-06 | 128.21 | ▲0.36 | ▲0.28% |
| 24-08-05 | 127.85 | ▼-5.35 | ▼-4.02% |
| 24-08-02 | 133.20 | ▼-4.18 | ▼-3.04% |
| 24-08-01 | 137.38 | ▼-2.09 | ▼-1.5% |
| 24-07-31 | 139.47 | ▲3.53 | ▲2.6% |
| 24-07-30 | 135.94 | ▼-2.38 | ▼-1.72% |
| 24-07-29 | 138.32 | ▼-0.62 | ▼-0.45% |
| 24-07-26 | 138.94 | ▲1.01 | ▲0.73% |
| 24-07-25 | 137.93 | ▼-0.67 | ▼-0.48% |
| 24-07-24 | 138.60 | ▼-4.47 | ▼-3.12% |
| 24-07-23 | 143.07 | ▲2.72 | ▲1.94% |
| 24-07-22 | 140.35 | ▲2.14 | ▲1.55% |
| 24-07-19 | 138.21 | ▲0.33 | ▲0.24% |
| 24-07-18 | 137.88 | ▼-1.41 | ▼-1.01% |
| 24-07-17 | 139.29 | ▼-3.18 | ▼-2.23% |
| 24-07-16 | 142.47 | ▼-0.40 | ▼-0.28% |
| 24-07-15 | 142.87 | ▼-1.77 | ▼-1.22% |
| 24-07-12 | 144.64 | ▲1.74 | ▲1.22% |
| 24-07-11 | 142.90 | ▲0.94 | ▲0.66% |
| 24-07-10 | 141.96 | ▲1.28 | ▲0.91% |
| 24-07-09 | 140.68 | ▼-4.09 | ▼-2.83% |
| 24-07-08 | 144.77 | ▼-0.07 | ▼-0.05% |
| 24-07-05 | 144.84 | ▲0.82 | ▲0.57% |
| 24-07-03 | 144.02 | ▲0.89 | ▲0.62% |
| 24-07-02 | 143.13 | ▼-0.05 | ▼-0.03% |
| 24-07-01 | 143.18 | ▲1.97 | ▲1.4% |
| 24-06-28 | 141.21 | ▲1.12 | ▲0.8% |
| 24-06-27 | 140.09 | ▲1.53 | ▲1.1% |
| 24-06-26 | 138.56 | ▼-0.56 | ▼-0.4% |
| 24-06-25 | 139.12 | ▼-0.85 | ▼-0.61% |
| 24-06-24 | 139.97 | ▼-1.37 | ▼-0.97% |
| 24-06-21 | 141.34 | ▼-1.64 | ▼-1.15% |
| 24-06-20 | 142.98 | ▼-1.71 | ▼-1.18% |
| 24-06-18 | 144.69 | ▲3.37 | ▲2.38% |
| 24-06-17 | 141.32 | ▲3.42 | ▲2.48% |
| 24-06-14 | 137.90 | ▼-1.84 | ▼-1.32% |
| 24-06-13 | 139.74 | ▼-0.77 | ▼-0.55% |
| 24-06-12 | 140.51 | ▲16.68 | ▲13.47% |
| 24-06-11 | 123.83 | ▼-0.58 | ▼-0.47% |
| 24-06-10 | 124.41 | ▼-1.77 | ▼-1.4% |
| 24-06-07 | 126.18 | ▲2.78 | ▲2.25% |
| 24-06-06 | 123.40 | ▲0.69 | ▲0.56% |
| 24-06-05 | 122.71 | ▲2.56 | ▲2.13% |
| 24-06-04 | 120.15 | ▲1.02 | ▲0.86% |
| 24-06-03 | 119.13 | ▲1.92 | ▲1.64% |
| 24-05-31 | 117.21 | ▲0.11 | ▲0.09% |
| 24-05-30 | 117.10 | ▼-6.58 | ▼-5.32% |
| 24-05-29 | 123.68 | ▼-0.70 | ▼-0.56% |
| 24-05-28 | 124.38 | ▲1.53 | ▲1.25% |
| 24-05-24 | 122.85 | ▼-1.16 | ▼-0.94% |
| 24-05-23 | 124.01 | ▼-0.42 | ▼-0.34% |
| 24-05-22 | 124.43 | ▼-0.28 | ▼-0.22% |
| 24-05-21 | 124.71 | ▲0.34 | ▲0.27% |
| 24-05-20 | 124.37 | ▲0.87 | ▲0.7% |
| 24-05-17 | 123.50 | ▲1.16 | ▲0.95% |
| 24-05-16 | 122.34 | ▲0.74 | ▲0.61% |
| 24-05-15 | 121.60 | ▲0.70 | ▲0.58% |
| 24-05-14 | 120.90 | ▲4.66 | ▲4.01% |
| 24-05-13 | 116.24 | ▼-0.46 | ▼-0.39% |
| 24-05-10 | 116.70 | ▼-0.06 | ▼-0.05% |
| 24-05-09 | 116.76 | ▼-0.65 | ▼-0.55% |
| 24-05-08 | 117.41 | ▼-0.46 | ▼-0.39% |
| 24-05-07 | 117.87 | ▼-0.41 | ▼-0.35% |
| 24-05-06 | 118.28 | ▲2.53 | ▲2.19% |
| 24-05-03 | 115.75 | ▲1.12 | ▲0.98% |
| 24-05-01 | 114.63 | ▲0.85 | ▲0.75% |
| 24-04-30 | 113.78 | ▼-2.64 | ▼-2.27% |
| 24-04-29 | 116.42 | ▼-0.69 | ▼-0.59% |
| 24-04-26 | 117.11 | ▲2.31 | ▲2.01% |
| 24-04-25 | 114.80 | ▼-0.59 | ▼-0.51% |
| 24-04-24 | 115.39 | ▲0.54 | ▲0.47% |
| 24-04-23 | 114.85 | ▲0.47 | ▲0.41% |
| 24-04-22 | 114.38 | ▼-0.48 | ▼-0.42% |
| 24-04-19 | 114.86 | ▼-1.04 | ▼-0.9% |
| 24-04-18 | 115.90 | ▼-2.86 | ▼-2.41% |
| 24-04-17 | 118.76 | ▼-1.97 | ▼-1.63% |
| 24-04-16 | 120.73 | ▲0.81 | ▲0.68% |
| 24-04-15 | 119.92 | ▼-1.07 | ▼-0.88% |
| 24-04-12 | 120.99 | ▼-2.29 | ▼-1.86% |
| 24-04-11 | 123.28 | ▲1.31 | ▲1.07% |
| 24-04-10 | 121.97 | ▼-1.26 | ▼-1.02% |
| 24-04-09 | 123.23 | ▼-1.12 | ▼-0.9% |
| 24-04-08 | 124.35 | ▼-0.55 | ▼-0.44% |
| 24-04-05 | 124.90 | ▲0.71 | ▲0.57% |
| 24-04-04 | 124.19 | ▼-2.05 | ▼-1.62% |
| 24-04-03 | 126.24 | ▲1.90 | ▲1.53% |
| 24-04-02 | 124.34 | ▼-1.14 | ▼-0.91% |