[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Eplus : ( PLUS:US )
58.29USD ▲ 0.45 (0.78%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 58.29 | ▲0.45 | ▲0.78% |
| 25-04-10 | 57.84 | ▼-1.57 | ▼-2.64% |
| 25-04-09 | 59.41 | ▲4.64 | ▲8.47% |
| 25-04-08 | 54.77 | ▼-1.65 | ▼-2.92% |
| 25-04-07 | 56.42 | ▼-0.72 | ▼-1.26% |
| 25-04-04 | 57.14 | ▼-1.27 | ▼-2.17% |
| 25-04-03 | 58.41 | ▼-3.68 | ▼-5.93% |
| 25-04-02 | 62.09 | ▲0.79 | ▲1.29% |
| 25-04-01 | 61.30 | ▲0.27 | ▲0.44% |
| 25-03-31 | 61.03 | ▼-0.90 | ▼-1.45% |
| 25-03-28 | 61.93 | ▼-2.32 | ▼-3.61% |
| 25-03-27 | 64.25 | ▼-0.49 | ▼-0.76% |
| 25-03-26 | 64.74 | ▲0.42 | ▲0.65% |
| 25-03-25 | 64.32 | ▼-1.64 | ▼-2.49% |
| 25-03-24 | 65.96 | ▲1.81 | ▲2.82% |
| 25-03-21 | 64.15 | ▲0.29 | ▲0.45% |
| 25-03-20 | 63.86 | ▼-1.63 | ▼-2.49% |
| 25-03-19 | 65.49 | ▲1.49 | ▲2.33% |
| 25-03-18 | 64.00 | ▼-0.36 | ▼-0.56% |
| 25-03-17 | 64.36 | ▲0.28 | ▲0.44% |
| 25-03-16 | 64.08 | -0.00 | -0% |
| 25-03-14 | 64.08 | ▲1.51 | ▲2.41% |
| 25-03-13 | 62.57 | ▼-0.75 | ▼-1.18% |
| 25-03-12 | 63.32 | ▼-1.62 | ▼-2.49% |
| 25-03-11 | 64.94 | ▼-1.48 | ▼-2.23% |
| 25-03-10 | 66.42 | ▲0.84 | ▲1.28% |
| 25-03-07 | 65.58 | ▲1.41 | ▲2.2% |
| 25-03-06 | 64.17 | ▼-0.16 | ▼-0.25% |
| 25-03-05 | 64.33 | ▲1.38 | ▲2.19% |
| 25-03-04 | 62.95 | ▲0.07 | ▲0.11% |
| 25-03-03 | 62.88 | ▼-1.50 | ▼-2.33% |
| 25-02-28 | 64.38 | ▲0.53 | ▲0.83% |
| 25-02-27 | 63.85 | ▼-2.26 | ▼-3.42% |
| 25-02-26 | 66.11 | ▼-0.58 | ▼-0.87% |
| 25-02-25 | 66.69 | ▼-0.20 | ▼-0.3% |
| 25-02-24 | 66.89 | ▲0.39 | ▲0.59% |
| 25-02-21 | 66.50 | ▼-2.56 | ▼-3.71% |
| 25-02-20 | 69.06 | ▼-0.99 | ▼-1.41% |
| 25-02-19 | 70.05 | ▲0.32 | ▲0.46% |
| 25-02-18 | 69.73 | ▼-0.58 | ▼-0.82% |
| 25-02-14 | 70.31 | ▲0.54 | ▲0.77% |
| 25-02-13 | 69.77 | ▲1.33 | ▲1.94% |
| 25-02-12 | 68.44 | ▼-0.62 | ▼-0.9% |
| 25-02-11 | 69.06 | ▼-1.58 | ▼-2.24% |
| 25-02-10 | 70.64 | ▲0.21 | ▲0.3% |
| 25-02-07 | 70.43 | ▲0.14 | ▲0.2% |
| 25-02-06 | 70.29 | ▼-10.64 | ▼-13.15% |
| 25-02-05 | 80.93 | ▲0.72 | ▲0.9% |
| 25-02-04 | 80.21 | ▲0.76 | ▲0.96% |
| 25-02-03 | 79.45 | ▼-0.45 | ▼-0.56% |
| 25-01-31 | 79.90 | ▲0.80 | ▲1.01% |
| 25-01-30 | 79.10 | ▲0.41 | ▲0.52% |
| 25-01-29 | 78.69 | ▼-0.37 | ▼-0.47% |
| 25-01-28 | 79.06 | ▲0.15 | ▲0.19% |
| 25-01-27 | 78.91 | ▼-2.41 | ▼-2.96% |
| 25-01-24 | 81.32 | ▲0.64 | ▲0.79% |
| 25-01-23 | 80.68 | ▲0.18 | ▲0.22% |
| 25-01-22 | 80.50 | ▼-1.73 | ▼-2.1% |
| 25-01-21 | 82.23 | ▲2.17 | ▲2.71% |
| 25-01-17 | 80.06 | ▼-0.07 | ▼-0.09% |
| 25-01-16 | 80.13 | ▲0.69 | ▲0.87% |
| 25-01-15 | 79.44 | ▲1.27 | ▲1.62% |
| 25-01-14 | 78.17 | ▲0.83 | ▲1.07% |
| 25-01-13 | 77.34 | ▲1.00 | ▲1.31% |
| 25-01-10 | 76.34 | ▲0.40 | ▲0.53% |
| 25-01-08 | 75.94 | ▲1.51 | ▲2.03% |
| 25-01-07 | 74.43 | ▼-0.02 | ▼-0.03% |
| 25-01-06 | 74.45 | ▲0.05 | ▲0.07% |
| 25-01-03 | 74.40 | ▲0.40 | ▲0.54% |
| 25-01-02 | 74.00 | ▲0.12 | ▲0.16% |
| 24-12-31 | 73.88 | ▲0.71 | ▲0.97% |
| 24-12-30 | 73.17 | ▼-0.33 | ▼-0.45% |
| 24-12-27 | 73.50 | ▼-0.68 | ▼-0.92% |
| 24-12-26 | 74.18 | ▲0.31 | ▲0.42% |
| 24-12-24 | 73.87 | ▲0.17 | ▲0.23% |
| 24-12-23 | 73.70 | ▼-0.30 | ▼-0.41% |
| 24-12-20 | 74.00 | ▲0.10 | ▲0.14% |
| 24-12-19 | 73.90 | ▼-0.33 | ▼-0.44% |
| 24-12-18 | 74.23 | ▼-3.40 | ▼-4.38% |
| 24-12-17 | 77.63 | ▼-0.43 | ▼-0.55% |
| 24-12-16 | 78.06 | ▲0.92 | ▲1.19% |
| 24-12-13 | 77.14 | ▼-1.26 | ▼-1.61% |
| 24-12-12 | 78.40 | ▼-1.76 | ▼-2.2% |
| 24-12-11 | 80.16 | ▲1.06 | ▲1.34% |
| 24-12-10 | 79.10 | ▼-0.54 | ▼-0.68% |
| 24-12-09 | 79.64 | ▼-1.60 | ▼-1.97% |
| 24-12-06 | 81.24 | ▲2.06 | ▲2.6% |
| 24-12-05 | 79.18 | ▼-2.00 | ▼-2.46% |
| 24-12-04 | 81.18 | ▲0.01 | ▲0.01% |
| 24-12-03 | 81.17 | ▼-1.91 | ▼-2.3% |
| 24-12-02 | 83.08 | ▲2.22 | ▲2.75% |
| 24-11-29 | 80.86 | ▲0.05 | ▲0.06% |
| 24-11-27 | 80.81 | ▼-1.89 | ▼-2.29% |
| 24-11-26 | 82.70 | ▼-0.51 | ▼-0.61% |
| 24-11-25 | 83.21 | ▲0.74 | ▲0.9% |
| 24-11-22 | 82.47 | ▲2.14 | ▲2.66% |
| 24-11-21 | 80.33 | ▼-0.39 | ▼-0.48% |
| 24-11-20 | 80.72 | ▲1.19 | ▲1.5% |
| 24-11-19 | 79.53 | ▲0.02 | ▲0.03% |
| 24-11-18 | 79.51 | ▲0.89 | ▲1.13% |
| 24-11-15 | 78.62 | ▼-1.85 | ▼-2.3% |
| 24-11-14 | 80.47 | ▲0.49 | ▲0.61% |
| 24-11-13 | 79.98 | ▼-15.24 | ▼-16.01% |
| 24-11-12 | 95.22 | ▼-2.18 | ▼-2.24% |
| 24-11-11 | 97.40 | ▼-1.10 | ▼-1.12% |
| 24-11-08 | 98.50 | ▼-0.07 | ▼-0.07% |
| 24-11-07 | 98.57 | ▲0.57 | ▲0.58% |
| 24-11-06 | 98.00 | ▲8.20 | ▲9.13% |
| 24-11-05 | 89.80 | ▲1.22 | ▲1.38% |
| 24-11-04 | 88.58 | ▼-0.55 | ▼-0.62% |
| 24-11-01 | 89.13 | ▲0.18 | ▲0.2% |
| 24-10-31 | 88.95 | ▼-6.76 | ▼-7.06% |
| 24-10-30 | 95.71 | ▼-2.23 | ▼-2.28% |
| 24-10-29 | 97.94 | ▲0.62 | ▲0.64% |
| 24-10-28 | 97.32 | ▼-0.27 | ▼-0.28% |
| 24-10-25 | 97.59 | ▼-0.05 | ▼-0.05% |
| 24-10-24 | 97.64 | ▲0.05 | ▲0.05% |
| 24-10-23 | 97.59 | ▲0.63 | ▲0.65% |
| 24-10-22 | 96.96 | ▼-0.51 | ▼-0.52% |
| 24-10-21 | 97.47 | ▼-0.71 | ▼-0.72% |
| 24-10-18 | 98.18 | ▼-1.24 | ▼-1.25% |
| 24-10-17 | 99.42 | ▲0.37 | ▲0.37% |
| 24-10-16 | 99.05 | ▼-2.07 | ▼-2.05% |
| 24-10-15 | 101.12 | ▼-0.55 | ▼-0.54% |
| 24-10-14 | 101.67 | ▲1.65 | ▲1.65% |
| 24-10-11 | 100.02 | ▲1.83 | ▲1.86% |
| 24-10-10 | 98.19 | ▼-1.34 | ▼-1.35% |
| 24-10-09 | 99.53 | ▲1.00 | ▲1.01% |
| 24-10-08 | 98.53 | ▲1.27 | ▲1.31% |
| 24-10-07 | 97.26 | ▼-1.04 | ▼-1.06% |
| 24-10-04 | 98.30 | ▲3.26 | ▲3.43% |
| 24-10-03 | 95.04 | ▼-0.28 | ▼-0.29% |
| 24-10-02 | 95.32 | ▼-0.06 | ▼-0.06% |
| 24-10-01 | 95.38 | ▼-2.96 | ▼-3.01% |
| 24-09-30 | 98.34 | ▼-0.48 | ▼-0.49% |
| 24-09-27 | 98.82 | ▲0.77 | ▲0.79% |
| 24-09-26 | 98.05 | ▲1.55 | ▲1.61% |
| 24-09-25 | 96.50 | ▼-1.44 | ▼-1.47% |
| 24-09-24 | 97.94 | ▼-0.39 | ▼-0.4% |
| 24-09-23 | 98.33 | ▼-0.59 | ▼-0.6% |
| 24-09-20 | 98.92 | ▼-2.15 | ▼-2.13% |
| 24-09-19 | 101.07 | ▲4.41 | ▲4.56% |
| 24-09-18 | 96.66 | ▲1.46 | ▲1.53% |
| 24-09-17 | 95.20 | ▲1.90 | ▲2.04% |
| 24-09-16 | 93.30 | ▲1.97 | ▲2.16% |
| 24-09-13 | 91.33 | ▲3.11 | ▲3.53% |
| 24-09-12 | 88.22 | ▲1.23 | ▲1.41% |
| 24-09-11 | 86.99 | ▼-0.55 | ▼-0.63% |
| 24-09-10 | 87.54 | ▼-1.02 | ▼-1.15% |
| 24-09-09 | 88.56 | ▲0.38 | ▲0.43% |
| 24-09-06 | 88.18 | ▼-1.48 | ▼-1.65% |
| 24-09-05 | 89.66 | ▼-0.55 | ▼-0.61% |
| 24-09-04 | 90.21 | ▲0.22 | ▲0.24% |
| 24-09-03 | 89.99 | ▼-5.97 | ▼-6.22% |
| 24-08-30 | 95.96 | ▲1.17 | ▲1.23% |
| 24-08-29 | 94.79 | ▲0.55 | ▲0.58% |
| 24-08-28 | 94.24 | ▼-0.04 | ▼-0.04% |
| 24-08-27 | 94.28 | ▼-0.73 | ▼-0.77% |
| 24-08-26 | 95.01 | ▼-0.50 | ▼-0.52% |
| 24-08-23 | 95.51 | ▲4.01 | ▲4.38% |
| 24-08-22 | 91.50 | ▼-2.53 | ▼-2.69% |
| 24-08-21 | 94.03 | ▲2.78 | ▲3.05% |
| 24-08-20 | 91.25 | ▼-0.98 | ▼-1.06% |
| 24-08-19 | 92.23 | ▲0.56 | ▲0.61% |
| 24-08-16 | 91.67 | ▼-0.26 | ▼-0.28% |
| 24-08-15 | 91.93 | ▲2.88 | ▲3.23% |
| 24-08-14 | 89.05 | ▼-0.70 | ▼-0.78% |
| 24-08-13 | 89.75 | ▲3.71 | ▲4.31% |
| 24-08-12 | 86.04 | ▼-0.48 | ▼-0.55% |
| 24-08-09 | 86.52 | ▲0.62 | ▲0.72% |
| 24-08-08 | 85.90 | ▲1.11 | ▲1.31% |
| 24-08-07 | 84.79 | ▲4.88 | ▲6.11% |
| 24-08-06 | 79.91 | ▲0.59 | ▲0.74% |
| 24-08-05 | 79.32 | ▼-3.05 | ▼-3.7% |
| 24-08-02 | 82.37 | ▼-4.93 | ▼-5.65% |
| 24-08-01 | 87.30 | ▼-4.62 | ▼-5.03% |
| 24-07-31 | 91.92 | ▲0.50 | ▲0.55% |
| 24-07-30 | 91.42 | ▲0.87 | ▲0.96% |
| 24-07-29 | 90.55 | ▼-0.47 | ▼-0.52% |
| 24-07-26 | 91.02 | ▲3.07 | ▲3.49% |
| 24-07-25 | 87.95 | ▲2.34 | ▲2.73% |
| 24-07-24 | 85.61 | ▼-2.05 | ▼-2.34% |
| 24-07-23 | 87.66 | ▲1.28 | ▲1.48% |
| 24-07-22 | 86.38 | ▲3.98 | ▲4.83% |
| 24-07-19 | 82.40 | ▲0.60 | ▲0.73% |
| 24-07-18 | 81.80 | ▲0.38 | ▲0.47% |
| 24-07-17 | 81.42 | ▼-1.35 | ▼-1.63% |
| 24-07-16 | 82.77 | ▲3.77 | ▲4.77% |
| 24-07-15 | 79.00 | ▲1.51 | ▲1.95% |
| 24-07-12 | 77.49 | ▲1.95 | ▲2.58% |
| 24-07-11 | 75.54 | ▲2.95 | ▲4.06% |
| 24-07-10 | 72.59 | ▲0.83 | ▲1.16% |
| 24-07-09 | 71.76 | ▼-1.54 | ▼-2.1% |
| 24-07-08 | 73.30 | ▲1.16 | ▲1.61% |
| 24-07-05 | 72.14 | ▼-1.30 | ▼-1.77% |
| 24-07-03 | 73.44 | ▼-0.22 | ▼-0.3% |
| 24-07-02 | 73.66 | ▲0.02 | ▲0.03% |
| 24-07-01 | 73.64 | ▼-0.04 | ▼-0.05% |
| 24-06-28 | 73.68 | ▲1.57 | ▲2.18% |
| 24-06-27 | 72.11 | ▲0.20 | ▲0.28% |
| 24-06-26 | 71.91 | ▼-0.48 | ▼-0.66% |
| 24-06-25 | 72.39 | ▼-1.18 | ▼-1.6% |
| 24-06-24 | 73.57 | ▲0.19 | ▲0.26% |
| 24-06-21 | 73.38 | ▼-0.10 | ▼-0.14% |
| 24-06-20 | 73.48 | ▼-0.44 | ▼-0.6% |
| 24-06-18 | 73.92 | ▼-0.71 | ▼-0.95% |
| 24-06-17 | 74.63 | ▲1.95 | ▲2.68% |
| 24-06-14 | 72.68 | ▼-0.78 | ▼-1.06% |
| 24-06-13 | 73.46 | ▼-1.16 | ▼-1.55% |
| 24-06-12 | 74.62 | ▲1.83 | ▲2.51% |
| 24-06-11 | 72.79 | ▼-0.12 | ▼-0.16% |
| 24-06-10 | 72.91 | ▼-0.68 | ▼-0.92% |
| 24-06-07 | 73.59 | ▼-0.59 | ▼-0.8% |
| 24-06-06 | 74.18 | ▼-0.50 | ▼-0.67% |
| 24-06-05 | 74.68 | ▼-0.29 | ▼-0.39% |
| 24-06-04 | 74.97 | ▲0.07 | ▲0.09% |
| 24-06-03 | 74.90 | ▲0.06 | ▲0.08% |
| 24-05-31 | 74.84 | ▲0.88 | ▲1.19% |
| 24-05-30 | 73.96 | ▲0.01 | ▲0.01% |
| 24-05-29 | 73.95 | ▼-0.55 | ▼-0.74% |
| 24-05-28 | 74.50 | ▼-3.68 | ▼-4.71% |
| 24-05-24 | 78.18 | ▼-1.05 | ▼-1.33% |
| 24-05-23 | 79.23 | ▼-0.03 | ▼-0.04% |
| 24-05-22 | 79.26 | ▼-0.29 | ▼-0.36% |
| 24-05-21 | 79.55 | ▼-0.27 | ▼-0.34% |
| 24-05-20 | 79.82 | ▼-0.34 | ▼-0.42% |
| 24-05-17 | 80.16 | ▼-0.03 | ▼-0.04% |
| 24-05-16 | 80.19 | ▲0.06 | ▲0.07% |
| 24-05-15 | 80.13 | ▲0.60 | ▲0.75% |
| 24-05-14 | 79.53 | ▲0.17 | ▲0.21% |
| 24-05-13 | 79.36 | ▼-0.50 | ▼-0.63% |
| 24-05-10 | 79.86 | ▲0.10 | ▲0.13% |
| 24-05-09 | 79.76 | ▼-0.13 | ▼-0.16% |
| 24-05-08 | 79.89 | ▲0.16 | ▲0.2% |
| 24-05-07 | 79.73 | ▼-0.01 | ▼-0.01% |
| 24-05-06 | 79.74 | ▲1.82 | ▲2.34% |
| 24-05-03 | 77.92 | ▲0.96 | ▲1.25% |
| 24-05-02 | 76.96 | ▲1.04 | ▲1.37% |
| 24-05-01 | 75.92 | ▼-0.96 | ▼-1.25% |
| 24-04-30 | 76.88 | ▼-1.75 | ▼-2.23% |
| 24-04-29 | 78.63 | ▲0.44 | ▲0.56% |
| 24-04-26 | 78.19 | ▲0.41 | ▲0.53% |
| 24-04-25 | 77.78 | ▼-1.25 | ▼-1.58% |
| 24-04-24 | 79.03 | ▼-1.08 | ▼-1.35% |
| 24-04-23 | 80.11 | ▲2.58 | ▲3.33% |
| 24-04-22 | 77.53 | ▲2.16 | ▲2.87% |
| 24-04-19 | 75.37 | ▲0.09 | ▲0.12% |
| 24-04-18 | 75.28 | ▼-0.15 | ▼-0.2% |
| 24-04-17 | 75.43 | ▼-1.18 | ▼-1.54% |
| 24-04-16 | 76.61 | ▼-0.06 | ▼-0.08% |
| 24-04-15 | 76.67 | ▼-0.40 | ▼-0.52% |
| 24-04-12 | 77.07 | ▼-0.46 | ▼-0.59% |