[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Principal Financial : ( PFG:US )
71.85USD ▼ -5.42 (-7.01%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 71.85 | ▼-5.42 | ▼-7.01% |
| 25-04-09 | 77.27 | ▲7.71 | ▲11.08% |
| 25-04-08 | 69.56 | ▼-2.09 | ▼-2.92% |
| 25-04-07 | 71.65 | ▼-1.29 | ▼-1.77% |
| 25-04-04 | 72.94 | ▼-6.38 | ▼-8.04% |
| 25-04-03 | 79.32 | ▼-6.87 | ▼-7.97% |
| 25-04-02 | 86.19 | ▲1.04 | ▲1.22% |
| 25-04-01 | 85.15 | ▲0.78 | ▲0.92% |
| 25-03-31 | 84.37 | ▲1.31 | ▲1.58% |
| 25-03-28 | 83.06 | ▼-2.02 | ▼-2.37% |
| 25-03-27 | 85.08 | ▼-0.52 | ▼-0.61% |
| 25-03-26 | 85.60 | ▼-0.07 | ▼-0.08% |
| 25-03-25 | 85.67 | ▲0.42 | ▲0.49% |
| 25-03-24 | 85.25 | ▲1.99 | ▲2.39% |
| 25-03-21 | 83.26 | ▼-0.87 | ▼-1.03% |
| 25-03-20 | 84.13 | ▼-0.28 | ▼-0.33% |
| 25-03-19 | 84.41 | ▲1.17 | ▲1.41% |
| 25-03-18 | 83.24 | ▼-0.64 | ▼-0.76% |
| 25-03-17 | 83.88 | ▲1.10 | ▲1.33% |
| 25-03-14 | 82.78 | ▲2.24 | ▲2.78% |
| 25-03-13 | 80.54 | ▼-1.49 | ▼-1.82% |
| 25-03-12 | 82.03 | ▼-0.85 | ▼-1.03% |
| 25-03-11 | 82.88 | ▼-0.80 | ▼-0.96% |
| 25-03-10 | 83.68 | ▼-1.93 | ▼-2.25% |
| 25-03-07 | 85.61 | ▼-1.03 | ▼-1.19% |
| 25-03-06 | 86.64 | ▼-0.42 | ▼-0.48% |
| 25-03-05 | 87.06 | ▲1.44 | ▲1.68% |
| 25-03-04 | 85.62 | ▼-3.02 | ▼-3.41% |
| 25-03-03 | 88.64 | ▼-0.40 | ▼-0.45% |
| 25-02-28 | 89.04 | ▲1.51 | ▲1.73% |
| 25-02-27 | 87.53 | ▲1.63 | ▲1.9% |
| 25-02-26 | 85.90 | ▲0.54 | ▲0.63% |
| 25-02-25 | 85.36 | ▲0.25 | ▲0.29% |
| 25-02-24 | 85.11 | ▲0.73 | ▲0.87% |
| 25-02-21 | 84.38 | ▼-2.18 | ▼-2.52% |
| 25-02-20 | 86.56 | ▲0.37 | ▲0.43% |
| 25-02-19 | 86.19 | ▼-0.41 | ▼-0.47% |
| 25-02-18 | 86.60 | ▲0.95 | ▲1.11% |
| 25-02-14 | 85.65 | ▼-1.30 | ▼-1.5% |
| 25-02-13 | 86.95 | ▲2.01 | ▲2.37% |
| 25-02-12 | 84.94 | ▼-0.51 | ▼-0.6% |
| 25-02-11 | 85.45 | ▲1.07 | ▲1.27% |
| 25-02-10 | 84.38 | ▲2.05 | ▲2.49% |
| 25-02-07 | 82.33 | ▲2.33 | ▲2.91% |
| 25-02-06 | 80.00 | ▼-0.57 | ▼-0.71% |
| 25-02-05 | 80.57 | ▼-0.12 | ▼-0.15% |
| 25-02-04 | 80.69 | ▼-0.28 | ▼-0.35% |
| 25-02-03 | 80.97 | ▼-1.48 | ▼-1.8% |
| 25-01-31 | 82.45 | ▼-1.06 | ▼-1.27% |
| 25-01-30 | 83.51 | ▲0.13 | ▲0.16% |
| 25-01-29 | 83.38 | ▲0.49 | ▲0.59% |
| 25-01-28 | 82.89 | ▲0.27 | ▲0.33% |
| 25-01-27 | 82.62 | ▲0.79 | ▲0.97% |
| 25-01-24 | 81.83 | ▼-0.04 | ▼-0.05% |
| 25-01-23 | 81.87 | ▲0.21 | ▲0.26% |
| 25-01-22 | 81.66 | ▼-0.88 | ▼-1.07% |
| 25-01-21 | 82.54 | ▲0.88 | ▲1.08% |
| 25-01-17 | 81.66 | ▲0.52 | ▲0.64% |
| 25-01-16 | 81.14 | ▲1.06 | ▲1.32% |
| 25-01-15 | 80.08 | ▲1.24 | ▲1.57% |
| 25-01-14 | 78.84 | ▲1.04 | ▲1.34% |
| 25-01-13 | 77.80 | ▲1.46 | ▲1.91% |
| 25-01-10 | 76.34 | ▼-1.99 | ▼-2.54% |
| 25-01-08 | 78.33 | ▲0.03 | ▲0.04% |
| 25-01-07 | 78.30 | ▲0.48 | ▲0.62% |
| 25-01-06 | 77.82 | ▼-0.09 | ▼-0.12% |
| 25-01-03 | 77.91 | ▲0.52 | ▲0.67% |
| 25-01-02 | 77.39 | ▼-0.02 | ▼-0.03% |
| 24-12-31 | 77.41 | ▲0.18 | ▲0.23% |
| 24-12-30 | 77.23 | ▼-0.48 | ▼-0.62% |
| 24-12-27 | 77.71 | ▼-0.63 | ▼-0.8% |
| 24-12-26 | 78.34 | ▲0.54 | ▲0.69% |
| 24-12-24 | 77.80 | ▲0.40 | ▲0.52% |
| 24-12-23 | 77.40 | ▲0.10 | ▲0.13% |
| 24-12-20 | 77.30 | ▲2.12 | ▲2.82% |
| 24-12-19 | 75.18 | ▲0.27 | ▲0.36% |
| 24-12-18 | 74.91 | ▼-2.63 | ▼-3.39% |
| 24-12-17 | 77.54 | ▼-1.13 | ▼-1.44% |
| 24-12-16 | 78.67 | ▼-0.24 | ▼-0.3% |
| 24-12-13 | 78.91 | ▼-0.38 | ▼-0.48% |
| 24-12-12 | 79.29 | ▼-0.55 | ▼-0.69% |
| 24-12-11 | 79.84 | ▼-0.90 | ▼-1.11% |
| 24-12-10 | 80.74 | ▼-1.79 | ▼-2.17% |
| 24-12-09 | 82.53 | ▼-1.87 | ▼-2.22% |
| 24-12-06 | 84.40 | ▲0.65 | ▲0.78% |
| 24-12-05 | 83.75 | ▼-1.09 | ▼-1.28% |
| 24-12-04 | 84.84 | ▲0.04 | ▲0.05% |
| 24-12-03 | 84.80 | ▼-0.62 | ▼-0.73% |
| 24-12-02 | 85.42 | ▼-1.67 | ▼-1.92% |
| 24-11-29 | 87.09 | ▼-0.19 | ▼-0.22% |
| 24-11-27 | 87.28 | ▲0.49 | ▲0.56% |
| 24-11-26 | 86.79 | ▼-0.25 | ▼-0.29% |
| 24-11-25 | 87.04 | ▲1.31 | ▲1.53% |
| 24-11-22 | 85.73 | ▲1.03 | ▲1.22% |
| 24-11-21 | 84.70 | ▲0.55 | ▲0.65% |
| 24-11-20 | 84.15 | ▼-0.03 | ▼-0.04% |
| 24-11-19 | 84.18 | ▼-1.89 | ▼-2.2% |
| 24-11-18 | 86.07 | ▼-0.49 | ▼-0.57% |
| 24-11-15 | 86.56 | ▲0.20 | ▲0.23% |
| 24-11-14 | 86.36 | ▼-0.28 | ▼-0.32% |
| 24-11-13 | 86.64 | ▼-0.47 | ▼-0.54% |
| 24-11-12 | 87.11 | ▼-0.10 | ▼-0.11% |
| 24-11-11 | 87.21 | ▲1.76 | ▲2.06% |
| 24-11-08 | 85.45 | ▼-0.55 | ▼-0.64% |
| 24-11-07 | 86.00 | ▼-0.14 | ▼-0.16% |
| 24-11-06 | 86.14 | ▲3.59 | ▲4.35% |
| 24-11-05 | 82.55 | ▲0.99 | ▲1.21% |
| 24-11-04 | 81.56 | ▼-0.62 | ▼-0.75% |
| 24-11-01 | 82.18 | ▼-0.22 | ▼-0.27% |
| 24-10-31 | 82.40 | ▼-2.06 | ▼-2.44% |
| 24-10-30 | 84.46 | ▲0.30 | ▲0.36% |
| 24-10-29 | 84.16 | ▼-0.33 | ▼-0.39% |
| 24-10-28 | 84.49 | ▲0.78 | ▲0.93% |
| 24-10-25 | 83.71 | ▼-5.94 | ▼-6.63% |
| 24-10-24 | 89.65 | ▲0.07 | ▲0.08% |
| 24-10-23 | 89.58 | ▼-0.34 | ▼-0.38% |
| 24-10-22 | 89.92 | ▲0.27 | ▲0.3% |
| 24-10-21 | 89.65 | ▼-0.81 | ▼-0.9% |
| 24-10-18 | 90.46 | ▼-0.80 | ▼-0.88% |
| 24-10-17 | 91.26 | ▲0.11 | ▲0.12% |
| 24-10-16 | 91.15 | ▲1.16 | ▲1.29% |
| 24-10-15 | 89.99 | ▲0.28 | ▲0.31% |
| 24-10-14 | 89.71 | ▲0.51 | ▲0.57% |
| 24-10-11 | 89.20 | ▲1.72 | ▲1.97% |
| 24-10-10 | 87.48 | ▼-0.03 | ▼-0.03% |
| 24-10-09 | 87.51 | ▲1.64 | ▲1.91% |
| 24-10-08 | 85.87 | ▲0.20 | ▲0.23% |
| 24-10-07 | 85.67 | ▼-1.65 | ▼-1.89% |
| 24-10-04 | 87.32 | ▲2.72 | ▲3.22% |
| 24-10-03 | 84.60 | ▼-0.48 | ▼-0.56% |
| 24-10-02 | 85.08 | ▼-0.06 | ▼-0.07% |
| 24-10-01 | 85.14 | ▼-0.76 | ▼-0.88% |
| 24-09-30 | 85.90 | ▼-0.19 | ▼-0.22% |
| 24-09-27 | 86.09 | ▲0.10 | ▲0.12% |
| 24-09-26 | 85.99 | ▲1.07 | ▲1.26% |
| 24-09-25 | 84.92 | ▼-0.37 | ▼-0.43% |
| 24-09-24 | 85.29 | ▼-0.49 | ▼-0.57% |
| 24-09-23 | 85.78 | ▲0.17 | ▲0.2% |
| 24-09-20 | 85.61 | ▼-0.01 | ▼-0.01% |
| 24-09-19 | 85.62 | ▲1.89 | ▲2.26% |
| 24-09-18 | 83.73 | ▼-0.09 | ▼-0.11% |
| 24-09-17 | 83.82 | ▲1.65 | ▲2.01% |
| 24-09-16 | 82.17 | ▲0.85 | ▲1.05% |
| 24-09-13 | 81.32 | ▲1.08 | ▲1.35% |
| 24-09-12 | 80.24 | ▲1.26 | ▲1.6% |
| 24-09-11 | 78.98 | ▼-0.32 | ▼-0.4% |
| 24-09-10 | 79.30 | ▲0.09 | ▲0.11% |
| 24-09-09 | 79.21 | ▲1.68 | ▲2.17% |
| 24-09-06 | 77.53 | ▼-2.17 | ▼-2.72% |
| 24-09-05 | 79.70 | ▼-1.44 | ▼-1.77% |
| 24-09-04 | 81.14 | ▼-0.05 | ▼-0.06% |
| 24-09-03 | 81.19 | ▼-0.23 | ▼-0.28% |
| 24-08-30 | 81.42 | ▲0.72 | ▲0.89% |
| 24-08-29 | 80.70 | ▲0.52 | ▲0.65% |
| 24-08-28 | 80.18 | ▲0.73 | ▲0.92% |
| 24-08-27 | 79.45 | ▼-0.21 | ▼-0.26% |
| 24-08-26 | 79.66 | ▲0.18 | ▲0.23% |
| 24-08-23 | 79.48 | ▲1.46 | ▲1.87% |
| 24-08-22 | 78.02 | ▲0.27 | ▲0.35% |
| 24-08-21 | 77.75 | ▲0.57 | ▲0.74% |
| 24-08-20 | 77.18 | ▼-0.98 | ▼-1.25% |
| 24-08-19 | 78.16 | ▲0.62 | ▲0.8% |
| 24-08-16 | 77.54 | ▲0.75 | ▲0.98% |
| 24-08-15 | 76.79 | ▲0.89 | ▲1.17% |
| 24-08-14 | 75.90 | ▲0.67 | ▲0.89% |
| 24-08-13 | 75.23 | ▲0.84 | ▲1.13% |
| 24-08-12 | 74.39 | ▼-0.39 | ▼-0.52% |
| 24-08-09 | 74.78 | ▲0.35 | ▲0.47% |
| 24-08-08 | 74.43 | ▲1.32 | ▲1.81% |
| 24-08-07 | 73.11 | ▼-0.26 | ▼-0.35% |
| 24-08-06 | 73.37 | ▲0.43 | ▲0.59% |
| 24-08-05 | 72.94 | ▼-2.47 | ▼-3.28% |
| 24-08-02 | 75.41 | ▼-4.05 | ▼-5.1% |
| 24-08-01 | 79.46 | ▼-2.05 | ▼-2.52% |
| 24-07-31 | 81.51 | ▼-0.32 | ▼-0.39% |
| 24-07-30 | 81.83 | ▲0.40 | ▲0.49% |
| 24-07-29 | 81.43 | ▼-0.10 | ▼-0.12% |
| 24-07-26 | 81.53 | ▼-2.89 | ▼-3.42% |
| 24-07-25 | 84.42 | ▲0.69 | ▲0.82% |
| 24-07-24 | 83.73 | ▼-1.24 | ▼-1.46% |
| 24-07-23 | 84.97 | ▼-0.37 | ▼-0.43% |
| 24-07-22 | 85.34 | ▲0.63 | ▲0.74% |
| 24-07-19 | 84.71 | ▼-0.63 | ▼-0.74% |
| 24-07-18 | 85.34 | ▼-2.12 | ▼-2.42% |
| 24-07-17 | 87.46 | ▲0.59 | ▲0.68% |
| 24-07-16 | 86.87 | ▲0.79 | ▲0.92% |
| 24-07-15 | 86.08 | ▲1.15 | ▲1.35% |
| 24-07-12 | 84.93 | ▲1.05 | ▲1.25% |
| 24-07-11 | 83.88 | ▲2.33 | ▲2.86% |
| 24-07-10 | 81.55 | ▲0.68 | ▲0.84% |
| 24-07-09 | 80.87 | ▲2.41 | ▲3.07% |
| 24-07-08 | 78.46 | ▲0.09 | ▲0.11% |
| 24-07-05 | 78.37 | ▼-0.79 | ▼-1% |
| 24-07-03 | 79.16 | ▼-0.11 | ▼-0.14% |
| 24-07-02 | 79.27 | ▲1.27 | ▲1.63% |
| 24-07-01 | 78.00 | ▼-0.43 | ▼-0.55% |
| 24-06-28 | 78.43 | ▼-0.98 | ▼-1.23% |
| 24-06-27 | 79.41 | ▼-0.28 | ▼-0.35% |
| 24-06-26 | 79.69 | ▼-0.43 | ▼-0.54% |
| 24-06-25 | 80.12 | ▼-0.77 | ▼-0.95% |
| 24-06-24 | 80.89 | ▲0.89 | ▲1.11% |
| 24-06-21 | 80.01 | ▼-0.25 | ▼-0.31% |
| 24-06-20 | 80.25 | ▲1.92 | ▲2.45% |
| 24-06-18 | 78.33 | ▲0.45 | ▲0.58% |
| 24-06-17 | 77.88 | ▲1.28 | ▲1.67% |
| 24-06-14 | 76.60 | ▼-0.84 | ▼-1.08% |
| 24-06-13 | 77.45 | ▼-0.83 | ▼-1.06% |
| 24-06-12 | 78.28 | ▲0.69 | ▲0.89% |
| 24-06-11 | 77.59 | ▼-1.62 | ▼-2.05% |
| 24-06-10 | 79.21 | ▼-0.09 | ▼-0.11% |
| 24-06-07 | 79.30 | ▼-0.05 | ▼-0.06% |
| 24-06-06 | 79.35 | ▼-0.32 | ▼-0.4% |
| 24-06-05 | 79.67 | ▼-0.08 | ▼-0.1% |
| 24-06-04 | 79.75 | ▼-0.95 | ▼-1.18% |
| 24-06-03 | 80.70 | ▼-1.27 | ▼-1.55% |
| 24-05-31 | 81.97 | ▲0.73 | ▲0.9% |
| 24-05-30 | 81.24 | ▲0.89 | ▲1.11% |
| 24-05-29 | 80.35 | ▼-0.72 | ▼-0.89% |
| 24-05-28 | 81.07 | ▼-1.17 | ▼-1.42% |
| 24-05-24 | 82.23 | ▲0.81 | ▲0.99% |
| 24-05-23 | 81.42 | ▼-1.77 | ▼-2.13% |
| 24-05-22 | 83.20 | ▼-0.32 | ▼-0.38% |
| 24-05-21 | 83.51 | ▲0.02 | ▲0.02% |
| 24-05-20 | 83.50 | ▼-1.62 | ▼-1.9% |
| 24-05-17 | 85.12 | ▲0.74 | ▲0.88% |
| 24-05-16 | 84.37 | ▼-0.44 | ▼-0.52% |
| 24-05-15 | 84.81 | ▲0.59 | ▲0.7% |
| 24-05-14 | 84.22 | ▲0.34 | ▲0.41% |
| 24-05-13 | 83.88 | ▼-0.14 | ▼-0.17% |
| 24-05-10 | 84.02 | ▲0.48 | ▲0.57% |
| 24-05-09 | 83.54 | ▲0.50 | ▲0.6% |
| 24-05-08 | 83.05 | ▲0.56 | ▲0.68% |
| 24-05-07 | 82.49 | ▼-0.16 | ▼-0.19% |
| 24-05-06 | 82.65 | ▲1.39 | ▲1.71% |
| 24-05-03 | 81.26 | ▲1.12 | ▲1.4% |
| 24-05-01 | 80.14 | ▲0.98 | ▲1.24% |
| 24-04-30 | 79.16 | ▼-1.21 | ▼-1.51% |
| 24-04-29 | 80.37 | ▲1.15 | ▲1.45% |
| 24-04-26 | 79.23 | ▼-1.79 | ▼-2.21% |
| 24-04-25 | 81.01 | ▼-1.22 | ▼-1.48% |
| 24-04-24 | 82.23 | ▲0.79 | ▲0.97% |
| 24-04-23 | 81.44 | ▲0.13 | ▲0.16% |
| 24-04-22 | 81.31 | ▲0.87 | ▲1.08% |
| 24-04-19 | 80.44 | ▲1.47 | ▲1.86% |
| 24-04-18 | 78.97 | ▲0.45 | ▲0.57% |
| 24-04-17 | 78.52 | ▲0.22 | ▲0.28% |
| 24-04-16 | 78.30 | ▼-0.65 | ▼-0.82% |
| 24-04-15 | 78.95 | ▼-0.85 | ▼-1.07% |
| 24-04-12 | 79.80 | ▼-0.46 | ▼-0.57% |
| 24-04-11 | 80.26 | ▼-1.08 | ▼-1.33% |