[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
PDF Solutions : ( PDFS:US )
17.13USD ▼ -0.80 (-4.46%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 17.13 | ▼-0.80 | ▼-4.46% |
| 25-04-15 | 17.93 | ▼-0.02 | ▼-0.11% |
| 25-04-14 | 17.95 | ▼-0.34 | ▼-1.86% |
| 25-04-11 | 18.29 | ▲0.50 | ▲2.81% |
| 25-04-10 | 17.79 | ▼-1.17 | ▼-6.17% |
| 25-04-09 | 18.96 | ▲2.55 | ▲15.54% |
| 25-04-08 | 16.41 | ▼-0.73 | ▼-4.26% |
| 25-04-07 | 17.14 | ▲0.28 | ▲1.66% |
| 25-04-04 | 16.86 | ▼-0.51 | ▼-2.94% |
| 25-04-03 | 17.37 | ▼-1.67 | ▼-8.77% |
| 25-04-02 | 19.04 | ▼-0.14 | ▼-0.73% |
| 25-04-01 | 19.18 | ▲0.07 | ▲0.37% |
| 25-03-31 | 19.11 | ▼-0.17 | ▼-0.88% |
| 25-03-28 | 19.28 | ▼-0.77 | ▼-3.84% |
| 25-03-27 | 20.05 | ▼-0.42 | ▼-2.05% |
| 25-03-26 | 20.47 | ▼-0.65 | ▼-3.08% |
| 25-03-25 | 21.12 | ▼-0.21 | ▼-0.98% |
| 25-03-24 | 21.33 | ▲0.54 | ▲2.6% |
| 25-03-21 | 20.79 | ▼-0.17 | ▼-0.81% |
| 25-03-20 | 20.96 | ▼-0.46 | ▼-2.15% |
| 25-03-19 | 21.42 | ▼-0.08 | ▼-0.37% |
| 25-03-18 | 21.50 | ▼-0.31 | ▼-1.42% |
| 25-03-17 | 21.81 | ▲0.14 | ▲0.65% |
| 25-03-14 | 21.67 | ▲0.37 | ▲1.74% |
| 25-03-13 | 21.30 | ▼-0.33 | ▼-1.53% |
| 25-03-12 | 21.63 | ▲0.38 | ▲1.79% |
| 25-03-11 | 21.25 | ▲0.23 | ▲1.09% |
| 25-03-10 | 21.02 | ▼-0.92 | ▼-4.19% |
| 25-03-07 | 21.94 | ▲0.54 | ▲2.52% |
| 25-03-06 | 21.40 | ▼-0.81 | ▼-3.65% |
| 25-03-05 | 22.21 | ▲0.67 | ▲3.11% |
| 25-03-04 | 21.54 | ▲0.12 | ▲0.56% |
| 25-03-03 | 21.42 | ▼-1.10 | ▼-4.88% |
| 25-02-28 | 22.52 | ▲0.21 | ▲0.94% |
| 25-02-27 | 22.31 | ▼-1.36 | ▼-5.75% |
| 25-02-26 | 23.67 | ▲1.70 | ▲7.74% |
| 25-02-25 | 21.97 | ▼-0.49 | ▼-2.18% |
| 25-02-24 | 22.46 | ▼-0.55 | ▼-2.39% |
| 25-02-21 | 23.01 | ▼-1.55 | ▼-6.31% |
| 25-02-20 | 24.56 | ▲2.55 | ▲11.59% |
| 25-02-19 | 22.01 | ▼-0.01 | ▼-0.05% |
| 25-02-18 | 22.02 | ▼-0.96 | ▼-4.18% |
| 25-02-14 | 22.98 | ▼-5.10 | ▼-18.16% |
| 25-02-13 | 28.08 | ▲0.79 | ▲2.89% |
| 25-02-12 | 27.29 | ▼-0.53 | ▼-1.91% |
| 25-02-11 | 27.82 | ▼-0.11 | ▼-0.39% |
| 25-02-10 | 27.93 | ▲0.29 | ▲1.05% |
| 25-02-07 | 27.64 | ▼-0.70 | ▼-2.47% |
| 25-02-06 | 28.34 | ▲0.16 | ▲0.57% |
| 25-02-05 | 28.18 | ▲0.70 | ▲2.55% |
| 25-02-04 | 27.48 | ▲0.34 | ▲1.25% |
| 25-02-03 | 27.14 | ▼-0.72 | ▼-2.58% |
| 25-01-31 | 27.86 | ▲1.22 | ▲4.58% |
| 25-01-30 | 26.64 | ▲0.26 | ▲0.99% |
| 25-01-29 | 26.38 | ▲0.17 | ▲0.65% |
| 25-01-28 | 26.21 | ▲0.11 | ▲0.42% |
| 25-01-27 | 26.10 | ▼-1.45 | ▼-5.26% |
| 25-01-24 | 27.55 | ▼-0.73 | ▼-2.58% |
| 25-01-23 | 28.28 | ▼-0.42 | ▼-1.46% |
| 25-01-22 | 28.70 | ▲0.22 | ▲0.77% |
| 25-01-21 | 28.48 | ▲0.60 | ▲2.15% |
| 25-01-17 | 27.88 | ▲0.41 | ▲1.49% |
| 25-01-16 | 27.47 | ▲0.27 | ▲0.99% |
| 25-01-15 | 27.20 | ▲0.04 | ▲0.15% |
| 25-01-14 | 27.16 | ▲0.35 | ▲1.31% |
| 25-01-13 | 26.81 | ▼-0.55 | ▼-2.01% |
| 25-01-10 | 27.36 | ▼-0.97 | ▼-3.42% |
| 25-01-08 | 28.33 | ▼-0.41 | ▼-1.43% |
| 25-01-07 | 28.74 | ▼-0.38 | ▼-1.3% |
| 25-01-06 | 29.12 | ▲0.91 | ▲3.23% |
| 25-01-03 | 28.21 | ▲0.88 | ▲3.22% |
| 25-01-02 | 27.33 | ▲0.25 | ▲0.92% |
| 24-12-31 | 27.08 | ▼-0.42 | ▼-1.53% |
| 24-12-30 | 27.50 | ▼-0.39 | ▼-1.4% |
| 24-12-27 | 27.89 | ▼-0.87 | ▼-3.03% |
| 24-12-26 | 28.76 | ▲0.15 | ▲0.52% |
| 24-12-24 | 28.61 | ▲0.06 | ▲0.21% |
| 24-12-23 | 28.55 | ▲0.50 | ▲1.78% |
| 24-12-20 | 28.05 | ▼-0.41 | ▼-1.44% |
| 24-12-19 | 28.46 | ▼-0.72 | ▼-2.47% |
| 24-12-18 | 29.18 | ▼-1.26 | ▼-4.14% |
| 24-12-17 | 30.44 | ▼-0.30 | ▼-0.98% |
| 24-12-16 | 30.74 | ▲0.56 | ▲1.86% |
| 24-12-13 | 30.18 | ▼-0.20 | ▼-0.66% |
| 24-12-12 | 30.38 | ▼-0.30 | ▼-0.98% |
| 24-12-11 | 30.68 | ▲0.47 | ▲1.56% |
| 24-12-10 | 30.21 | ▼-0.64 | ▼-2.07% |
| 24-12-09 | 30.85 | ▲0.63 | ▲2.08% |
| 24-12-06 | 30.22 | ▲0.03 | ▲0.1% |
| 24-12-05 | 30.19 | ▼-1.68 | ▼-5.27% |
| 24-12-04 | 31.87 | ▲0.29 | ▲0.92% |
| 24-12-03 | 31.58 | ▼-0.39 | ▼-1.22% |
| 24-12-02 | 31.97 | ▲0.37 | ▲1.17% |
| 24-11-29 | 31.60 | ▲1.11 | ▲3.64% |
| 24-11-27 | 30.49 | ▼-0.19 | ▼-0.62% |
| 24-11-26 | 30.68 | ▼-0.62 | ▼-1.98% |
| 24-11-25 | 31.30 | ▲0.19 | ▲0.61% |
| 24-11-22 | 31.11 | ▲0.32 | ▲1.04% |
| 24-11-21 | 30.79 | ▲0.58 | ▲1.92% |
| 24-11-20 | 30.21 | ▲0.11 | ▲0.37% |
| 24-11-19 | 30.10 | ▲0.09 | ▲0.3% |
| 24-11-18 | 30.01 | ▲0.03 | ▲0.1% |
| 24-11-15 | 29.98 | ▼-1.11 | ▼-3.57% |
| 24-11-14 | 31.09 | ▼-0.78 | ▼-2.45% |
| 24-11-13 | 31.87 | ▼-0.96 | ▼-2.92% |
| 24-11-12 | 32.83 | ▼-0.43 | ▼-1.29% |
| 24-11-11 | 33.26 | ▲0.10 | ▲0.3% |
| 24-11-08 | 33.16 | ▲1.04 | ▲3.24% |
| 24-11-07 | 32.12 | ▲0.75 | ▲2.39% |
| 24-11-06 | 31.37 | ▲1.88 | ▲6.38% |
| 24-11-05 | 29.49 | ▲0.80 | ▲2.79% |
| 24-11-04 | 28.69 | ▼-0.07 | ▼-0.24% |
| 24-11-01 | 28.76 | ▲0.44 | ▲1.55% |
| 24-10-31 | 28.32 | ▼-1.27 | ▼-4.29% |
| 24-10-30 | 29.59 | ▼-0.55 | ▼-1.82% |
| 24-10-29 | 30.14 | ▲0.69 | ▲2.34% |
| 24-10-28 | 29.45 | ▲0.49 | ▲1.69% |
| 24-10-25 | 28.96 | ▲0.09 | ▲0.31% |
| 24-10-24 | 28.87 | ▲0.43 | ▲1.51% |
| 24-10-23 | 28.44 | ▼-0.84 | ▼-2.87% |
| 24-10-22 | 29.28 | ▼-0.21 | ▼-0.71% |
| 24-10-21 | 29.49 | ▼-0.27 | ▼-0.91% |
| 24-10-18 | 29.76 | ▼-0.17 | ▼-0.57% |
| 24-10-17 | 29.93 | ▲0.47 | ▲1.6% |
| 24-10-16 | 29.46 | ▼-0.14 | ▼-0.47% |
| 24-10-15 | 29.60 | ▼-1.70 | ▼-5.43% |
| 24-10-14 | 31.30 | ▲0.24 | ▲0.77% |
| 24-10-11 | 31.06 | ▲0.66 | ▲2.17% |
| 24-10-10 | 30.40 | ▼-0.27 | ▼-0.88% |
| 24-10-09 | 30.67 | ▲0.26 | ▲0.85% |
| 24-10-08 | 30.41 | ▲0.02 | ▲0.07% |
| 24-10-07 | 30.39 | ▼-0.07 | ▼-0.23% |
| 24-10-04 | 30.46 | ▲0.56 | ▲1.87% |
| 24-10-03 | 29.90 | ▼-0.96 | ▼-3.11% |
| 24-10-02 | 30.86 | ▲0.56 | ▲1.85% |
| 24-10-01 | 30.30 | ▼-1.38 | ▼-4.36% |
| 24-09-30 | 31.68 | ▼-0.13 | ▼-0.41% |
| 24-09-27 | 31.81 | ▼-0.19 | ▼-0.59% |
| 24-09-26 | 32.00 | ▲1.79 | ▲5.93% |
| 24-09-25 | 30.21 | ▼-0.24 | ▼-0.79% |
| 24-09-24 | 30.45 | ▲0.23 | ▲0.76% |
| 24-09-23 | 30.22 | ▲0.42 | ▲1.41% |
| 24-09-20 | 29.80 | ▼-0.59 | ▼-1.94% |
| 24-09-19 | 30.39 | ▲1.53 | ▲5.3% |
| 24-09-18 | 28.86 | ▼-0.37 | ▼-1.27% |
| 24-09-17 | 29.23 | ▲0.04 | ▲0.14% |
| 24-09-16 | 29.19 | ▼-0.16 | ▼-0.55% |
| 24-09-13 | 29.35 | ▲0.81 | ▲2.84% |
| 24-09-12 | 28.54 | ▼-0.45 | ▼-1.55% |
| 24-09-11 | 28.99 | ▲0.66 | ▲2.33% |
| 24-09-10 | 28.33 | ▲0.28 | ▲1% |
| 24-09-09 | 28.05 | ▼-0.50 | ▼-1.75% |
| 24-09-06 | 28.55 | ▼-0.80 | ▼-2.73% |
| 24-09-05 | 29.35 | ▲0.04 | ▲0.14% |
| 24-09-04 | 29.31 | ▲0.09 | ▲0.31% |
| 24-09-03 | 29.22 | ▼-2.33 | ▼-7.39% |
| 24-08-30 | 31.55 | ▲0.28 | ▲0.9% |
| 24-08-29 | 31.27 | ▲0.38 | ▲1.23% |
| 24-08-28 | 30.89 | ▼-0.48 | ▼-1.53% |
| 24-08-27 | 31.37 | ▼-0.07 | ▼-0.22% |
| 24-08-26 | 31.44 | ▼-0.37 | ▼-1.16% |
| 24-08-23 | 31.81 | ▲0.44 | ▲1.4% |
| 24-08-22 | 31.37 | ▼-1.00 | ▼-3.09% |
| 24-08-21 | 32.37 | ▲1.13 | ▲3.62% |
| 24-08-20 | 31.24 | ▼-0.99 | ▼-3.07% |
| 24-08-19 | 32.23 | ▲0.09 | ▲0.28% |
| 24-08-16 | 32.14 | ▼-0.89 | ▼-2.69% |
| 24-08-15 | 33.03 | ▲1.28 | ▲4.03% |
| 24-08-14 | 31.75 | ▼-0.03 | ▼-0.09% |
| 24-08-13 | 31.78 | ▲0.83 | ▲2.68% |
| 24-08-12 | 30.95 | ▲0.08 | ▲0.26% |
| 24-08-09 | 30.87 | ▲0.84 | ▲2.8% |
| 24-08-08 | 30.03 | ▲1.57 | ▲5.52% |
| 24-08-07 | 28.46 | ▼-0.62 | ▼-2.13% |
| 24-08-06 | 29.08 | ▲0.46 | ▲1.61% |
| 24-08-05 | 28.62 | ▼-1.16 | ▼-3.9% |
| 24-08-02 | 29.78 | ▼-3.35 | ▼-10.11% |
| 24-08-01 | 33.13 | ▼-1.96 | ▼-5.59% |
| 24-07-31 | 35.09 | ▲1.41 | ▲4.19% |
| 24-07-30 | 33.68 | ▼-1.61 | ▼-4.56% |
| 24-07-29 | 35.29 | ▼-0.29 | ▼-0.82% |
| 24-07-26 | 35.58 | ▲0.73 | ▲2.09% |
| 24-07-25 | 34.85 | ▼-0.79 | ▼-2.22% |
| 24-07-24 | 35.64 | ▼-2.00 | ▼-5.31% |
| 24-07-23 | 37.64 | ▲1.10 | ▲3.01% |
| 24-07-22 | 36.54 | ▲1.17 | ▲3.31% |
| 24-07-19 | 35.37 | ▼-0.11 | ▼-0.31% |
| 24-07-18 | 35.48 | ▼-0.30 | ▼-0.84% |
| 24-07-17 | 35.78 | ▼-3.77 | ▼-9.53% |
| 24-07-16 | 39.55 | ▲1.09 | ▲2.83% |
| 24-07-15 | 38.46 | ▲0.85 | ▲2.26% |
| 24-07-12 | 37.61 | ▲0.47 | ▲1.27% |
| 24-07-11 | 37.14 | ▲0.25 | ▲0.68% |
| 24-07-10 | 36.89 | ▲0.57 | ▲1.57% |
| 24-07-09 | 36.32 | ▼-0.40 | ▼-1.09% |
| 24-07-08 | 36.72 | ▲0.35 | ▲0.96% |
| 24-07-05 | 36.37 | ▲0.30 | ▲0.83% |
| 24-07-03 | 36.07 | ▼-0.89 | ▼-2.41% |
| 24-07-02 | 36.96 | ▲1.22 | ▲3.41% |
| 24-07-01 | 35.74 | ▼-0.64 | ▼-1.76% |
| 24-06-28 | 36.38 | ▲0.26 | ▲0.72% |
| 24-06-27 | 36.12 | ▲0.28 | ▲0.78% |
| 24-06-26 | 35.84 | ▲0.24 | ▲0.67% |
| 24-06-25 | 35.60 | ▲0.71 | ▲2.03% |
| 24-06-24 | 34.89 | ▼-0.89 | ▼-2.49% |
| 24-06-21 | 35.78 | ▲0.27 | ▲0.76% |
| 24-06-20 | 35.51 | ▲0.49 | ▲1.4% |
| 24-06-18 | 35.02 | ▲0.79 | ▲2.31% |
| 24-06-17 | 34.23 | ▲0.60 | ▲1.78% |
| 24-06-14 | 33.63 | ▼-0.56 | ▼-1.64% |
| 24-06-13 | 34.19 | ▼-0.93 | ▼-2.65% |
| 24-06-12 | 35.12 | ▲0.73 | ▲2.12% |
| 24-06-11 | 34.39 | ▲0.20 | ▲0.58% |
| 24-06-10 | 34.19 | ▲0.02 | ▲0.06% |
| 24-06-07 | 34.17 | ▼-0.62 | ▼-1.78% |
| 24-06-06 | 34.79 | ▼-0.75 | ▼-2.11% |
| 24-06-05 | 35.54 | ▲0.98 | ▲2.84% |
| 24-06-04 | 34.56 | ▼-0.19 | ▼-0.55% |
| 24-06-03 | 34.75 | ▼-0.27 | ▼-0.77% |
| 24-05-31 | 35.02 | ▼-0.97 | ▼-2.7% |
| 24-05-30 | 35.99 | ▲0.10 | ▲0.28% |
| 24-05-29 | 35.89 | ▲0.01 | ▲0.03% |
| 24-05-28 | 35.88 | ▲0.45 | ▲1.27% |
| 24-05-24 | 35.43 | ▲0.59 | ▲1.69% |
| 24-05-23 | 34.84 | ▼-0.80 | ▼-2.24% |
| 24-05-22 | 35.64 | ▲0.04 | ▲0.11% |
| 24-05-21 | 35.60 | ▲0.21 | ▲0.59% |
| 24-05-20 | 35.39 | ▲1.02 | ▲2.97% |
| 24-05-17 | 34.37 | ▲0.61 | ▲1.81% |
| 24-05-16 | 33.76 | ▼-0.63 | ▼-1.83% |
| 24-05-15 | 34.39 | ▲0.54 | ▲1.6% |
| 24-05-14 | 33.85 | ▲0.18 | ▲0.53% |
| 24-05-13 | 33.67 | ▼-0.62 | ▼-1.81% |
| 24-05-10 | 34.29 | ▲1.48 | ▲4.51% |
| 24-05-09 | 32.81 | ▲0.37 | ▲1.14% |
| 24-05-08 | 32.44 | ▲0.10 | ▲0.31% |
| 24-05-07 | 32.34 | ▲0.02 | ▲0.06% |
| 24-05-06 | 32.32 | ▲0.66 | ▲2.08% |
| 24-05-03 | 31.66 | ▲0.53 | ▲1.7% |
| 24-05-02 | 31.13 | ▲1.07 | ▲3.56% |
| 24-05-01 | 30.06 | ▼-0.02 | ▼-0.07% |
| 24-04-30 | 30.08 | ▼-1.20 | ▼-3.84% |
| 24-04-29 | 31.28 | ▲0.24 | ▲0.77% |
| 24-04-26 | 31.04 | ▲0.85 | ▲2.82% |
| 24-04-25 | 30.19 | ▲0.11 | ▲0.37% |
| 24-04-24 | 30.08 | ▼-0.09 | ▼-0.3% |
| 24-04-23 | 30.17 | ▲0.48 | ▲1.62% |
| 24-04-22 | 29.69 | ▲0.13 | ▲0.44% |
| 24-04-19 | 29.56 | ▼-0.76 | ▼-2.51% |
| 24-04-18 | 30.32 | ▼-0.96 | ▼-3.07% |
| 24-04-17 | 31.28 | ▼-0.65 | ▼-2.04% |