[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Overstock : ( OSTK:US )
3.86USD ▼ -0.03 (-0.77%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 3.86 | ▼-0.03 | ▼-0.77% |
| 25-04-11 | 3.89 | ▼-0.36 | ▼-8.47% |
| 25-04-10 | 4.25 | ▼-0.20 | ▼-4.49% |
| 25-04-09 | 4.45 | ▲0.77 | ▲20.92% |
| 25-04-08 | 3.68 | ▼-0.11 | ▼-2.9% |
| 25-04-07 | 3.79 | ▼-0.15 | ▼-3.81% |
| 25-04-04 | 3.94 | ▼-0.18 | ▼-4.37% |
| 25-04-03 | 4.12 | ▼-0.91 | ▼-18.09% |
| 25-04-02 | 5.03 | -0.00 | -0% |
| 25-04-01 | 5.03 | ▼-0.77 | ▼-13.28% |
| 25-03-31 | 5.80 | ▲0.49 | ▲9.23% |
| 25-03-28 | 5.31 | ▼-0.28 | ▼-5.01% |
| 25-03-27 | 5.59 | ▲0.23 | ▲4.29% |
| 25-03-26 | 5.36 | ▲0.53 | ▲10.97% |
| 25-03-25 | 4.83 | ▼-0.32 | ▼-6.21% |
| 25-03-24 | 5.15 | ▲0.01 | ▲0.19% |
| 25-03-21 | 5.14 | ▲0.12 | ▲2.39% |
| 25-03-20 | 5.02 | ▼-0.06 | ▼-1.18% |
| 25-03-19 | 5.08 | -0.00 | -0% |
| 25-03-18 | 5.08 | ▼-0.58 | ▼-10.25% |
| 25-03-17 | 5.66 | ▲0.04 | ▲0.71% |
| 25-03-14 | 5.62 | ▲0.58 | ▲11.51% |
| 25-03-13 | 5.04 | ▼-0.28 | ▼-5.26% |
| 25-03-12 | 5.32 | ▼-0.04 | ▼-0.75% |
| 25-03-11 | 5.36 | ▼-0.04 | ▼-0.74% |
| 25-03-10 | 5.40 | ▼-0.74 | ▼-12.05% |
| 25-03-07 | 6.14 | ▲0.60 | ▲10.83% |
| 25-03-06 | 5.54 | ▼-0.14 | ▼-2.46% |
| 25-03-05 | 5.68 | ▼-0.22 | ▼-3.73% |
| 25-03-04 | 5.90 | ▼-0.10 | ▼-1.67% |
| 25-03-03 | 6.00 | ▼-0.39 | ▼-6.1% |
| 25-02-28 | 6.39 | ▲0.01 | ▲0.16% |
| 25-02-27 | 6.38 | ▼-0.37 | ▼-5.48% |
| 25-02-26 | 6.75 | ▼-0.68 | ▼-9.15% |
| 25-02-25 | 7.43 | ▲0.51 | ▲7.37% |
| 25-02-24 | 6.92 | ▼-1.67 | ▼-19.44% |
| 25-02-21 | 8.59 | -0.00 | -0% |
| 25-02-20 | 8.59 | -0.00 | -0% |
| 25-02-19 | 8.59 | ▼-0.33 | ▼-3.7% |
| 25-02-18 | 8.92 | ▲0.07 | ▲0.79% |
| 25-02-14 | 8.85 | ▲0.62 | ▲7.53% |
| 25-02-13 | 8.23 | ▼-0.25 | ▼-2.95% |
| 25-02-12 | 8.48 | ▼-0.78 | ▼-8.42% |
| 25-02-11 | 9.26 | ▲0.58 | ▲6.68% |
| 25-02-10 | 8.68 | ▼-0.09 | ▼-1.03% |
| 25-02-07 | 8.77 | ▼-0.17 | ▼-1.9% |
| 25-02-06 | 8.94 | ▼-0.28 | ▼-3.04% |
| 25-02-05 | 9.22 | ▼-0.46 | ▼-4.75% |
| 25-02-04 | 9.68 | ▲2.42 | ▲33.33% |
| 25-02-03 | 7.26 | ▼-1.03 | ▼-12.42% |
| 25-01-31 | 8.29 | ▼-0.03 | ▼-0.36% |
| 25-01-30 | 8.32 | ▲1.04 | ▲14.29% |
| 25-01-29 | 7.28 | ▼-0.31 | ▼-4.08% |
| 25-01-28 | 7.59 | ▲0.48 | ▲6.75% |
| 25-01-27 | 7.11 | ▼-0.60 | ▼-7.78% |
| 25-01-24 | 7.71 | ▲0.71 | ▲10.14% |
| 25-01-23 | 7.00 | ▲0.07 | ▲1.01% |
| 25-01-22 | 6.93 | ▲0.93 | ▲15.5% |
| 25-01-21 | 6.00 | ▲0.12 | ▲2.04% |
| 25-01-17 | 5.88 | ▼-0.27 | ▼-4.39% |
| 25-01-16 | 6.15 | ▲0.37 | ▲6.4% |
| 25-01-15 | 5.78 | ▲0.23 | ▲4.14% |
| 25-01-14 | 5.55 | ▼-0.39 | ▼-6.57% |
| 25-01-13 | 5.94 | ▼-0.22 | ▼-3.57% |
| 25-01-10 | 6.16 | ▲0.23 | ▲3.88% |
| 25-01-08 | 5.93 | ▼-0.34 | ▼-5.42% |
| 25-01-07 | 6.27 | ▲0.01 | ▲0.16% |
| 25-01-06 | 6.26 | ▲0.56 | ▲9.82% |
| 25-01-03 | 5.70 | ▲0.08 | ▲1.42% |
| 25-01-02 | 5.62 | ▲0.69 | ▲14% |
| 24-12-31 | 4.93 | ▲0.07 | ▲1.44% |
| 24-12-30 | 4.86 | ▲0.24 | ▲5.19% |
| 24-12-27 | 4.62 | ▼-0.21 | ▼-4.35% |
| 24-12-26 | 4.83 | ▼-0.01 | ▼-0.21% |
| 24-12-24 | 4.84 | ▼-0.02 | ▼-0.41% |
| 24-12-23 | 4.86 | ▼-0.23 | ▼-4.52% |
| 24-12-20 | 5.09 | ▼-0.09 | ▼-1.74% |
| 24-12-19 | 5.18 | ▲0.06 | ▲1.17% |
| 24-12-18 | 5.12 | ▲0.14 | ▲2.81% |
| 24-12-17 | 4.98 | ▼-0.08 | ▼-1.58% |
| 24-12-16 | 5.06 | ▼-0.19 | ▼-3.62% |
| 24-12-13 | 5.25 | ▼-0.33 | ▼-5.91% |
| 24-12-12 | 5.58 | ▲0.03 | ▲0.54% |
| 24-12-11 | 5.55 | ▼-0.13 | ▼-2.29% |
| 24-12-10 | 5.68 | ▼-0.38 | ▼-6.27% |
| 24-12-09 | 6.06 | ▲0.05 | ▲0.83% |
| 24-12-06 | 6.01 | ▼-0.05 | ▼-0.83% |
| 24-12-05 | 6.06 | ▼-0.26 | ▼-4.11% |
| 24-12-04 | 6.32 | ▼-0.02 | ▼-0.32% |
| 24-12-03 | 6.34 | ▼-0.03 | ▼-0.47% |
| 24-12-02 | 6.37 | ▲0.08 | ▲1.27% |
| 24-11-29 | 6.29 | ▲0.22 | ▲3.62% |
| 24-11-27 | 6.07 | ▲0.12 | ▲2.02% |
| 24-11-26 | 5.95 | ▼-0.32 | ▼-5.1% |
| 24-11-25 | 6.27 | ▲0.54 | ▲9.42% |
| 24-11-22 | 5.73 | ▼-0.02 | ▼-0.35% |
| 24-11-21 | 5.75 | ▼-0.17 | ▼-2.87% |
| 24-11-20 | 5.92 | ▼-0.24 | ▼-3.9% |
| 24-11-19 | 6.16 | ▲0.08 | ▲1.32% |
| 24-11-18 | 6.08 | ▼-0.01 | ▼-0.16% |
| 24-11-15 | 6.09 | ▼-0.09 | ▼-1.46% |
| 24-11-14 | 6.18 | ▲0.03 | ▲0.49% |
| 24-11-13 | 6.15 | ▼-0.37 | ▼-5.67% |
| 24-11-12 | 6.52 | ▲0.02 | ▲0.31% |
| 24-11-11 | 6.50 | ▲0.09 | ▲1.4% |
| 24-11-08 | 6.41 | ▲0.19 | ▲3.05% |
| 24-11-07 | 6.22 | ▼-0.12 | ▼-1.89% |
| 24-11-06 | 6.34 | ▲0.01 | ▲0.16% |
| 24-11-05 | 6.33 | ▼-0.01 | ▼-0.16% |
| 24-11-04 | 6.34 | ▼-0.01 | ▼-0.16% |
| 24-11-01 | 6.35 | ▼-0.06 | ▼-0.94% |
| 24-10-31 | 6.41 | ▼-0.24 | ▼-3.61% |
| 24-10-30 | 6.65 | ▼-0.10 | ▼-1.48% |
| 24-10-29 | 6.75 | ▼-0.25 | ▼-3.57% |
| 24-10-28 | 7.00 | ▲0.63 | ▲9.89% |
| 24-10-25 | 6.37 | ▼-0.32 | ▼-4.78% |
| 24-10-24 | 6.69 | ▼-2.83 | ▼-29.73% |
| 24-10-23 | 9.52 | ▼-0.64 | ▼-6.3% |
| 24-10-22 | 10.16 | ▼-0.25 | ▼-2.4% |
| 24-10-21 | 10.41 | ▼-0.11 | ▼-1.05% |
| 24-10-18 | 10.52 | ▲0.41 | ▲4.06% |
| 24-10-17 | 10.11 | ▼-0.18 | ▼-1.75% |
| 24-10-16 | 10.29 | ▼-0.05 | ▼-0.48% |
| 24-10-15 | 10.34 | ▲0.17 | ▲1.67% |
| 24-10-14 | 10.17 | ▼-0.18 | ▼-1.74% |
| 24-10-11 | 10.35 | ▲0.39 | ▲3.92% |
| 24-10-10 | 9.96 | ▲0.01 | ▲0.1% |
| 24-10-09 | 9.95 | ▼-0.30 | ▼-2.93% |
| 24-10-08 | 10.25 | ▼-0.56 | ▼-5.18% |
| 24-10-07 | 10.81 | ▲0.31 | ▲2.95% |
| 24-10-04 | 10.50 | ▲1.31 | ▲14.25% |
| 24-10-03 | 9.19 | ▼-0.06 | ▼-0.65% |
| 24-10-02 | 9.25 | ▲0.06 | ▲0.65% |
| 24-10-01 | 9.19 | ▼-0.89 | ▼-8.83% |
| 24-09-30 | 10.08 | ▼-0.12 | ▼-1.18% |
| 24-09-27 | 10.20 | ▲0.22 | ▲2.2% |
| 24-09-26 | 9.98 | ▲0.13 | ▲1.32% |
| 24-09-25 | 9.85 | ▼-0.70 | ▼-6.64% |
| 24-09-24 | 10.55 | ▲0.60 | ▲6.03% |
| 24-09-23 | 9.95 | ▼-0.40 | ▼-3.86% |
| 24-09-20 | 10.35 | ▼-0.61 | ▼-5.57% |
| 24-09-19 | 10.96 | ▲0.09 | ▲0.83% |
| 24-09-18 | 10.87 | ▲0.22 | ▲2.07% |
| 24-09-17 | 10.65 | ▼-0.29 | ▼-2.65% |
| 24-09-16 | 10.94 | ▼-0.44 | ▼-3.87% |
| 24-09-13 | 11.38 | ▲0.68 | ▲6.36% |
| 24-09-12 | 10.70 | ▼-0.31 | ▼-2.82% |
| 24-09-11 | 11.01 | ▼-0.98 | ▼-8.17% |
| 24-09-10 | 11.99 | ▲1.74 | ▲16.98% |
| 24-09-09 | 10.25 | ▲0.40 | ▲4.06% |
| 24-09-06 | 9.85 | ▲0.09 | ▲0.92% |
| 24-09-05 | 9.76 | ▼-0.10 | ▼-1.01% |
| 24-09-04 | 9.86 | ▲0.38 | ▲4.01% |
| 24-09-03 | 9.48 | ▼-0.35 | ▼-3.56% |
| 24-08-30 | 9.83 | ▼-0.26 | ▼-2.58% |
| 24-08-29 | 10.09 | ▼-0.12 | ▼-1.18% |
| 24-08-28 | 10.21 | ▼-0.32 | ▼-3.04% |
| 24-08-27 | 10.53 | ▼-0.13 | ▼-1.22% |
| 24-08-26 | 10.66 | ▼-0.39 | ▼-3.53% |
| 24-08-23 | 11.05 | ▲0.75 | ▲7.28% |
| 24-08-22 | 10.30 | ▼-0.86 | ▼-7.71% |
| 24-08-21 | 11.16 | ▲0.85 | ▲8.24% |
| 24-08-20 | 10.31 | ▼-0.09 | ▼-0.87% |
| 24-08-19 | 10.40 | ▼-0.12 | ▼-1.14% |
| 24-08-16 | 10.52 | ▼-0.09 | ▼-0.85% |
| 24-08-15 | 10.61 | ▲1.32 | ▲14.21% |
| 24-08-14 | 9.29 | ▼-0.62 | ▼-6.26% |
| 24-08-13 | 9.91 | ▲0.65 | ▲7.02% |
| 24-08-12 | 9.26 | ▼-0.36 | ▼-3.74% |
| 24-08-09 | 9.62 | ▼-0.42 | ▼-4.18% |
| 24-08-08 | 10.04 | ▲0.11 | ▲1.11% |
| 24-08-07 | 9.93 | ▼-0.49 | ▼-4.7% |
| 24-08-06 | 10.42 | ▼-0.21 | ▼-1.98% |
| 24-08-05 | 10.63 | ▲0.25 | ▲2.41% |
| 24-08-02 | 10.38 | ▼-0.28 | ▼-2.63% |
| 24-08-01 | 10.66 | ▼-0.64 | ▼-5.66% |
| 24-07-31 | 11.30 | ▼-0.96 | ▼-7.83% |
| 24-07-30 | 12.26 | ▼-1.33 | ▼-9.79% |
| 24-07-29 | 13.59 | ▼-0.22 | ▼-1.59% |
| 24-07-26 | 13.81 | ▲0.43 | ▲3.21% |
| 24-07-25 | 13.38 | ▲0.66 | ▲5.19% |
| 24-07-24 | 12.72 | ▼-0.48 | ▼-3.64% |
| 24-07-23 | 13.20 | ▼-0.48 | ▼-3.51% |
| 24-07-22 | 13.68 | ▼-0.28 | ▼-2.01% |
| 24-07-19 | 13.96 | ▼-0.37 | ▼-2.58% |
| 24-07-18 | 14.33 | ▼-0.36 | ▼-2.45% |
| 24-07-17 | 14.69 | ▼-0.10 | ▼-0.68% |
| 24-07-16 | 14.79 | ▲1.32 | ▲9.8% |
| 24-07-15 | 13.47 | ▼-0.49 | ▼-3.51% |
| 24-07-12 | 13.96 | ▲0.51 | ▲3.79% |
| 24-07-11 | 13.45 | ▲1.05 | ▲8.47% |
| 24-07-10 | 12.40 | ▼-0.48 | ▼-3.73% |
| 24-07-09 | 12.88 | ▲0.15 | ▲1.18% |
| 24-07-08 | 12.73 | ▲0.65 | ▲5.38% |
| 24-07-05 | 12.08 | ▼-0.41 | ▼-3.28% |
| 24-07-03 | 12.49 | ▼-0.38 | ▼-2.95% |
| 24-07-02 | 12.87 | ▼-0.09 | ▼-0.69% |
| 24-07-01 | 12.96 | ▼-0.12 | ▼-0.92% |
| 24-06-28 | 13.08 | ▲0.66 | ▲5.31% |
| 24-06-27 | 12.42 | ▼-0.07 | ▼-0.56% |
| 24-06-26 | 12.49 | ▼-0.06 | ▼-0.48% |
| 24-06-25 | 12.55 | ▼-0.62 | ▼-4.71% |
| 24-06-24 | 13.17 | ▼-0.23 | ▼-1.72% |
| 24-06-21 | 13.40 | ▼-0.51 | ▼-3.67% |
| 24-06-20 | 13.91 | ▲0.14 | ▲1.02% |
| 24-06-18 | 13.77 | ▲0.23 | ▲1.7% |
| 24-06-17 | 13.54 | ▼-0.12 | ▼-0.88% |
| 24-06-14 | 13.66 | ▼-0.02 | ▼-0.15% |
| 24-06-13 | 13.68 | ▼-1.49 | ▼-9.82% |
| 24-06-12 | 15.17 | ▼-0.05 | ▼-0.33% |
| 24-06-11 | 15.22 | ▲0.88 | ▲6.14% |
| 24-06-10 | 14.34 | ▼-0.60 | ▼-4.02% |
| 24-06-07 | 14.94 | ▲0.01 | ▲0.07% |
| 24-06-06 | 14.93 | ▼-0.27 | ▼-1.78% |
| 24-06-05 | 15.20 | ▼-0.11 | ▼-0.72% |
| 24-06-04 | 15.31 | ▼-0.03 | ▼-0.2% |
| 24-06-03 | 15.34 | ▲0.21 | ▲1.39% |
| 24-05-31 | 15.13 | -0.00 | -0% |
| 24-05-30 | 15.13 | ▼-0.03 | ▼-0.2% |
| 24-05-29 | 15.16 | ▼-0.16 | ▼-1.04% |
| 24-05-28 | 15.32 | ▼-0.64 | ▼-4.01% |
| 24-05-24 | 15.96 | ▲0.42 | ▲2.7% |
| 24-05-23 | 15.54 | ▼-0.68 | ▼-4.19% |
| 24-05-22 | 16.22 | ▼-0.57 | ▼-3.39% |
| 24-05-21 | 16.79 | ▼-0.53 | ▼-3.06% |
| 24-05-20 | 17.32 | ▼-0.65 | ▼-3.62% |
| 24-05-17 | 17.97 | ▼-0.74 | ▼-3.96% |
| 24-05-16 | 18.71 | ▼-0.59 | ▼-3.06% |
| 24-05-15 | 19.30 | ▼-0.51 | ▼-2.57% |
| 24-05-14 | 19.81 | ▲0.02 | ▲0.1% |
| 24-05-13 | 19.79 | ▲2.93 | ▲17.38% |
| 24-05-10 | 16.86 | ▼-0.61 | ▼-3.49% |
| 24-05-09 | 17.47 | ▲1.14 | ▲6.98% |
| 24-05-08 | 16.33 | ▼-0.19 | ▼-1.15% |
| 24-05-07 | 16.52 | ▼-5.37 | ▼-24.53% |
| 24-05-06 | 21.89 | ▼-0.39 | ▼-1.75% |
| 24-05-03 | 22.28 | ▲1.83 | ▲8.95% |
| 24-05-02 | 20.45 | ▲0.76 | ▲3.86% |
| 24-05-01 | 19.69 | ▼-0.44 | ▼-2.19% |
| 24-04-30 | 20.13 | ▼-0.53 | ▼-2.57% |
| 24-04-29 | 20.66 | ▼-0.83 | ▼-3.86% |
| 24-04-26 | 21.49 | ▲0.27 | ▲1.27% |
| 24-04-25 | 21.22 | ▼-1.13 | ▼-5.06% |
| 24-04-24 | 22.35 | ▼-1.19 | ▼-5.06% |
| 24-04-23 | 23.54 | ▲0.88 | ▲3.88% |
| 24-04-22 | 22.66 | ▼-0.14 | ▼-0.61% |
| 24-04-19 | 22.80 | ▼-0.22 | ▼-0.96% |
| 24-04-18 | 23.02 | ▼-0.84 | ▼-3.52% |
| 24-04-17 | 23.86 | ▲0.31 | ▲1.32% |
| 24-04-16 | 23.55 | ▼-1.13 | ▼-4.58% |