[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
PNC : ( PNC:US )
155.08USD ▲ 3.51 (2.32%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 155.08 | ▲3.51 | ▲2.32% |
| 25-04-11 | 151.57 | ▼-0.40 | ▼-0.26% |
| 25-04-10 | 151.97 | ▼-8.23 | ▼-5.14% |
| 25-04-09 | 160.20 | ▲10.79 | ▲7.22% |
| 25-04-08 | 149.41 | ▼-3.10 | ▼-2.03% |
| 25-04-07 | 152.51 | ▼-0.37 | ▼-0.24% |
| 25-04-04 | 152.88 | ▼-8.14 | ▼-5.06% |
| 25-04-03 | 161.02 | ▼-16.22 | ▼-9.15% |
| 25-04-02 | 177.24 | ▲2.65 | ▲1.52% |
| 25-04-01 | 174.59 | ▼-1.26 | ▼-0.72% |
| 25-03-31 | 175.85 | ▲3.97 | ▲2.31% |
| 25-03-28 | 171.88 | ▼-3.33 | ▼-1.9% |
| 25-03-27 | 175.21 | ▼-1.66 | ▼-0.94% |
| 25-03-26 | 176.87 | ▲0.04 | ▲0.02% |
| 25-03-25 | 176.83 | ▲0.23 | ▲0.13% |
| 25-03-24 | 176.60 | ▲3.26 | ▲1.88% |
| 25-03-21 | 173.34 | ▼-0.11 | ▼-0.06% |
| 25-03-20 | 173.45 | ▼-0.42 | ▼-0.24% |
| 25-03-19 | 173.87 | ▲0.46 | ▲0.27% |
| 25-03-18 | 173.41 | ▼-0.65 | ▼-0.37% |
| 25-03-17 | 174.06 | ▲1.26 | ▲0.73% |
| 25-03-14 | 172.80 | ▲4.16 | ▲2.47% |
| 25-03-13 | 168.64 | ▼-2.29 | ▼-1.34% |
| 25-03-12 | 170.93 | ▲0.72 | ▲0.42% |
| 25-03-11 | 170.21 | ▼-4.33 | ▼-2.48% |
| 25-03-10 | 174.54 | ▼-5.21 | ▼-2.9% |
| 25-03-07 | 179.75 | ▲0.92 | ▲0.51% |
| 25-03-06 | 178.83 | ▼-1.55 | ▼-0.86% |
| 25-03-05 | 180.38 | ▲0.10 | ▲0.06% |
| 25-03-04 | 180.28 | ▼-8.93 | ▼-4.72% |
| 25-03-03 | 189.21 | ▼-2.83 | ▼-1.47% |
| 25-02-28 | 192.04 | ▲3.53 | ▲1.87% |
| 25-02-27 | 188.51 | ▲1.62 | ▲0.87% |
| 25-02-26 | 186.89 | ▲0.30 | ▲0.16% |
| 25-02-25 | 186.59 | ▼-0.06 | ▼-0.03% |
| 25-02-24 | 186.65 | ▼-1.20 | ▼-0.64% |
| 25-02-21 | 187.85 | ▼-4.01 | ▼-2.09% |
| 25-02-20 | 191.86 | ▼-2.33 | ▼-1.2% |
| 25-02-19 | 194.19 | ▼-2.01 | ▼-1.02% |
| 25-02-18 | 196.20 | ▲2.36 | ▲1.22% |
| 25-02-14 | 193.84 | ▼-1.42 | ▼-0.73% |
| 25-02-13 | 195.26 | ▼-0.24 | ▼-0.12% |
| 25-02-12 | 195.50 | ▼-3.98 | ▼-2% |
| 25-02-11 | 199.48 | ▲2.27 | ▲1.15% |
| 25-02-10 | 197.21 | ▼-3.49 | ▼-1.74% |
| 25-02-07 | 200.70 | ▼-1.69 | ▼-0.84% |
| 25-02-06 | 202.39 | ▲3.39 | ▲1.7% |
| 25-02-05 | 199.00 | ▼-0.19 | ▼-0.1% |
| 25-02-04 | 199.19 | ▲1.48 | ▲0.75% |
| 25-02-03 | 197.71 | ▼-2.91 | ▼-1.45% |
| 25-01-31 | 200.62 | ▼-1.32 | ▼-0.65% |
| 25-01-30 | 201.94 | ▼-0.35 | ▼-0.17% |
| 25-01-29 | 202.29 | ▲0.61 | ▲0.3% |
| 25-01-28 | 201.68 | ▼-1.13 | ▼-0.56% |
| 25-01-27 | 202.81 | ▲3.32 | ▲1.66% |
| 25-01-24 | 199.49 | ▲2.08 | ▲1.05% |
| 25-01-23 | 197.41 | ▲1.02 | ▲0.52% |
| 25-01-22 | 196.39 | ▼-2.20 | ▼-1.11% |
| 25-01-21 | 198.59 | ▲0.08 | ▲0.04% |
| 25-01-17 | 198.51 | ▲2.25 | ▲1.15% |
| 25-01-16 | 196.26 | ▼-3.93 | ▼-1.96% |
| 25-01-15 | 200.19 | ▲4.41 | ▲2.25% |
| 25-01-14 | 195.78 | ▲3.20 | ▲1.66% |
| 25-01-13 | 192.58 | ▲3.20 | ▲1.69% |
| 25-01-10 | 189.38 | ▼-5.17 | ▼-2.66% |
| 25-01-08 | 194.55 | ▼-0.39 | ▼-0.2% |
| 25-01-07 | 194.94 | ▼-0.45 | ▼-0.23% |
| 25-01-06 | 195.39 | ▼-0.17 | ▼-0.09% |
| 25-01-03 | 195.56 | ▲4.43 | ▲2.32% |
| 25-01-02 | 191.13 | ▼-1.79 | ▼-0.93% |
| 24-12-31 | 192.92 | ▲0.36 | ▲0.19% |
| 24-12-30 | 192.56 | ▼-0.79 | ▼-0.41% |
| 24-12-27 | 193.35 | ▼-1.45 | ▼-0.74% |
| 24-12-26 | 194.80 | ▲0.79 | ▲0.41% |
| 24-12-24 | 194.01 | ▲0.84 | ▲0.43% |
| 24-12-23 | 193.17 | ▲0.77 | ▲0.4% |
| 24-12-20 | 192.40 | ▲2.44 | ▲1.28% |
| 24-12-19 | 189.96 | ▼-2.31 | ▼-1.2% |
| 24-12-18 | 192.27 | ▼-5.96 | ▼-3.01% |
| 24-12-17 | 198.23 | ▼-2.11 | ▼-1.05% |
| 24-12-16 | 200.34 | ▼-0.97 | ▼-0.48% |
| 24-12-13 | 201.31 | ▼-1.04 | ▼-0.51% |
| 24-12-12 | 202.35 | ▼-1.01 | ▼-0.5% |
| 24-12-11 | 203.36 | ▼-0.92 | ▼-0.45% |
| 24-12-10 | 204.28 | ▼-0.18 | ▼-0.09% |
| 24-12-09 | 204.46 | ▼-4.15 | ▼-1.99% |
| 24-12-06 | 208.61 | ▼-0.19 | ▼-0.09% |
| 24-12-05 | 208.80 | ▲0.86 | ▲0.41% |
| 24-12-04 | 207.94 | ▼-1.04 | ▼-0.5% |
| 24-12-03 | 208.98 | ▼-2.37 | ▼-1.12% |
| 24-12-02 | 211.35 | ▼-4.15 | ▼-1.93% |
| 24-11-29 | 215.50 | ▲0.58 | ▲0.27% |
| 24-11-27 | 214.92 | ▲0.67 | ▲0.31% |
| 24-11-26 | 214.25 | ▲1.66 | ▲0.78% |
| 24-11-25 | 212.59 | ▲2.48 | ▲1.18% |
| 24-11-22 | 210.11 | ▲4.46 | ▲2.17% |
| 24-11-21 | 205.65 | ▲1.66 | ▲0.81% |
| 24-11-20 | 203.99 | ▼-0.91 | ▼-0.44% |
| 24-11-19 | 204.90 | ▼-1.93 | ▼-0.93% |
| 24-11-18 | 206.83 | ▼-0.69 | ▼-0.33% |
| 24-11-15 | 207.52 | ▼-0.28 | ▼-0.13% |
| 24-11-14 | 207.80 | ▼-1.72 | ▼-0.82% |
| 24-11-13 | 209.52 | ▼-1.49 | ▼-0.71% |
| 24-11-12 | 211.01 | ▲7.21 | ▲3.54% |
| 24-11-08 | 203.80 | ▲1.00 | ▲0.49% |
| 24-11-07 | 202.80 | ▼-2.00 | ▼-0.98% |
| 24-11-06 | 204.80 | ▲15.99 | ▲8.47% |
| 24-11-05 | 188.81 | ▲3.01 | ▲1.62% |
| 24-11-04 | 185.80 | ▼-1.31 | ▼-0.7% |
| 24-11-01 | 187.11 | ▼-1.66 | ▼-0.88% |
| 24-10-31 | 188.77 | ▼-1.55 | ▼-0.81% |
| 24-10-30 | 190.32 | ▲2.24 | ▲1.19% |
| 24-10-29 | 188.08 | ▼-1.85 | ▼-0.97% |
| 24-10-28 | 189.93 | ▲4.27 | ▲2.3% |
| 24-10-25 | 185.66 | ▼-3.11 | ▼-1.65% |
| 24-10-24 | 188.77 | ▲0.77 | ▲0.41% |
| 24-10-23 | 188.00 | ▲1.80 | ▲0.97% |
| 24-10-22 | 186.20 | ▲0.65 | ▲0.35% |
| 24-10-21 | 185.55 | ▼-3.88 | ▼-2.05% |
| 24-10-18 | 189.43 | ▲0.51 | ▲0.27% |
| 24-10-17 | 188.92 | ▼-0.85 | ▼-0.45% |
| 24-10-16 | 189.77 | ▼-2.38 | ▼-1.24% |
| 24-10-15 | 192.15 | ▲4.35 | ▲2.32% |
| 24-10-11 | 187.80 | ▲4.27 | ▲2.33% |
| 24-10-10 | 183.53 | ▲0.30 | ▲0.16% |
| 24-10-09 | 183.23 | ▲2.24 | ▲1.24% |
| 24-10-08 | 180.99 | ▼-1.20 | ▼-0.66% |
| 24-10-07 | 182.19 | ▲0.02 | ▲0.01% |
| 24-10-04 | 182.17 | ▲3.87 | ▲2.17% |
| 24-10-03 | 178.30 | ▼-1.07 | ▼-0.6% |
| 24-10-02 | 179.37 | ▼-0.55 | ▼-0.31% |
| 24-10-01 | 179.92 | ▼-5.19 | ▼-2.8% |
| 24-09-30 | 185.11 | ▲1.78 | ▲0.97% |
| 24-09-27 | 183.33 | ▼-0.01 | ▼-0.01% |
| 24-09-26 | 183.34 | ▲1.57 | ▲0.86% |
| 24-09-25 | 181.77 | ▼-2.84 | ▼-1.54% |
| 24-09-24 | 184.61 | ▼-0.40 | ▼-0.22% |
| 24-09-23 | 185.01 | ▼-1.30 | ▼-0.7% |
| 24-09-20 | 186.31 | ▼-0.81 | ▼-0.43% |
| 24-09-19 | 187.12 | ▲4.40 | ▲2.41% |
| 24-09-18 | 182.72 | ▲1.15 | ▲0.63% |
| 24-09-17 | 181.57 | ▲0.73 | ▲0.4% |
| 24-09-16 | 180.84 | ▲3.36 | ▲1.89% |
| 24-09-13 | 177.48 | ▼-0.14 | ▼-0.08% |
| 24-09-12 | 177.62 | ▲0.21 | ▲0.12% |
| 24-09-11 | 177.41 | ▼-1.15 | ▼-0.64% |
| 24-09-10 | 178.56 | ▼-3.92 | ▼-2.15% |
| 24-09-09 | 182.48 | ▲5.85 | ▲3.31% |
| 24-09-06 | 176.63 | ▼-4.21 | ▼-2.33% |
| 24-09-05 | 180.84 | ▼-1.73 | ▼-0.95% |
| 24-09-04 | 182.57 | ▼-1.56 | ▼-0.85% |
| 24-09-03 | 184.13 | ▼-1.22 | ▼-0.66% |
| 24-08-30 | 185.35 | ▲2.54 | ▲1.39% |
| 24-08-29 | 182.81 | ▲0.94 | ▲0.52% |
| 24-08-28 | 181.87 | ▲2.79 | ▲1.56% |
| 24-08-27 | 179.08 | ▲1.23 | ▲0.69% |
| 24-08-26 | 177.85 | ▼-0.18 | ▼-0.1% |
| 24-08-23 | 178.03 | ▲3.23 | ▲1.85% |
| 24-08-22 | 174.80 | ▲1.49 | ▲0.86% |
| 24-08-21 | 173.31 | ▼-0.23 | ▼-0.13% |
| 24-08-20 | 173.54 | ▼-0.98 | ▼-0.56% |
| 24-08-19 | 174.52 | ▲1.52 | ▲0.88% |
| 24-08-16 | 173.00 | ▲1.42 | ▲0.83% |
| 24-08-15 | 171.58 | ▲3.18 | ▲1.89% |
| 24-08-14 | 168.40 | ▲0.19 | ▲0.11% |
| 24-08-13 | 168.21 | ▲1.26 | ▲0.75% |
| 24-08-12 | 166.95 | ▼-2.98 | ▼-1.75% |
| 24-08-09 | 169.93 | ▼-0.39 | ▼-0.23% |
| 24-08-08 | 170.32 | ▲3.53 | ▲2.12% |
| 24-08-07 | 166.79 | ▼-2.16 | ▼-1.28% |
| 24-08-06 | 168.95 | ▲2.98 | ▲1.8% |
| 24-08-05 | 165.97 | ▼-3.94 | ▼-2.32% |
| 24-08-02 | 169.91 | ▼-6.16 | ▼-3.5% |
| 24-08-01 | 176.07 | ▼-4.85 | ▼-2.68% |
| 24-07-31 | 180.92 | ▼-0.96 | ▼-0.53% |
| 24-07-30 | 181.88 | ▲0.93 | ▲0.51% |
| 24-07-29 | 180.95 | ▼-0.12 | ▼-0.07% |
| 24-07-26 | 181.07 | ▲0.96 | ▲0.53% |
| 24-07-25 | 180.11 | ▲3.02 | ▲1.71% |
| 24-07-24 | 177.09 | ▼-1.47 | ▼-0.82% |
| 24-07-23 | 178.56 | ▲1.49 | ▲0.84% |
| 24-07-22 | 177.07 | ▲1.72 | ▲0.98% |
| 24-07-19 | 175.35 | ▼-0.50 | ▼-0.28% |
| 24-07-18 | 175.85 | ▼-3.84 | ▼-2.14% |
| 24-07-17 | 179.69 | ▲2.04 | ▲1.15% |
| 24-07-16 | 177.65 | ▲8.80 | ▲5.21% |
| 24-07-15 | 168.85 | -0.00 | -0% |
| 24-07-12 | 168.85 | ▲0.43 | ▲0.26% |
| 24-07-11 | 168.42 | ▲4.18 | ▲2.55% |
| 24-07-10 | 164.24 | ▲2.63 | ▲1.63% |
| 24-07-09 | 161.61 | ▲2.80 | ▲1.76% |
| 24-07-08 | 158.81 | ▲2.14 | ▲1.37% |
| 24-07-05 | 156.67 | ▼-1.11 | ▼-0.7% |
| 24-07-03 | 157.78 | ▼-1.02 | ▼-0.64% |
| 24-07-02 | 158.80 | ▲2.73 | ▲1.75% |
| 24-07-01 | 156.07 | ▲0.72 | ▲0.46% |
| 24-06-28 | 155.35 | ▲3.63 | ▲2.39% |
| 24-06-27 | 151.72 | ▼-0.24 | ▼-0.16% |
| 24-06-26 | 151.96 | -0.00 | -0% |
| 24-06-25 | 151.96 | ▼-2.91 | ▼-1.88% |
| 24-06-24 | 154.87 | ▲1.61 | ▲1.05% |
| 24-06-21 | 153.26 | ▲0.03 | ▲0.02% |
| 24-06-20 | 153.23 | ▼-1.11 | ▼-0.72% |
| 24-06-18 | 154.34 | ▲1.50 | ▲0.98% |
| 24-06-17 | 152.84 | ▲1.80 | ▲1.19% |
| 24-06-14 | 151.04 | ▼-0.75 | ▼-0.49% |
| 24-06-13 | 151.79 | ▼-0.98 | ▼-0.64% |
| 24-06-12 | 152.77 | ▲2.68 | ▲1.79% |
| 24-06-11 | 150.09 | ▼-2.64 | ▼-1.73% |
| 24-06-10 | 152.73 | ▼-3.09 | ▼-1.98% |
| 24-06-07 | 155.82 | ▲0.82 | ▲0.53% |
| 24-06-06 | 155.00 | ▲0.47 | ▲0.3% |
| 24-06-05 | 154.53 | ▲0.57 | ▲0.37% |
| 24-06-04 | 153.96 | ▼-1.11 | ▼-0.72% |
| 24-06-03 | 155.07 | ▼-2.34 | ▼-1.49% |
| 24-05-31 | 157.41 | ▲3.32 | ▲2.15% |
| 24-05-30 | 154.09 | ▲2.84 | ▲1.88% |
| 24-05-29 | 151.25 | ▼-1.14 | ▼-0.75% |
| 24-05-28 | 152.39 | ▼-1.74 | ▼-1.13% |
| 24-05-24 | 154.13 | ▲1.36 | ▲0.89% |
| 24-05-23 | 152.77 | ▼-3.55 | ▼-2.27% |
| 24-05-22 | 156.32 | ▼-2.28 | ▼-1.44% |
| 24-05-21 | 158.60 | ▲1.58 | ▲1.01% |
| 24-05-20 | 157.02 | ▼-3.45 | ▼-2.15% |
| 24-05-17 | 160.47 | ▼-0.48 | ▼-0.3% |
| 24-05-16 | 160.95 | ▼-0.45 | ▼-0.28% |
| 24-05-15 | 161.40 | ▲1.93 | ▲1.21% |
| 24-05-14 | 159.47 | ▲1.32 | ▲0.83% |
| 24-05-13 | 158.15 | ▲0.54 | ▲0.34% |
| 24-05-10 | 157.61 | ▲0.36 | ▲0.23% |
| 24-05-09 | 157.25 | ▲0.01 | ▲0.01% |
| 24-05-08 | 157.24 | ▲1.12 | ▲0.72% |
| 24-05-07 | 156.12 | ▼-0.32 | ▼-0.2% |
| 24-05-06 | 156.44 | ▲0.17 | ▲0.11% |
| 24-05-03 | 156.27 | ▲2.19 | ▲1.42% |
| 24-05-01 | 154.08 | ▲1.03 | ▲0.67% |
| 24-04-30 | 153.05 | ▼-2.74 | ▼-1.76% |
| 24-04-29 | 155.79 | ▼-0.30 | ▼-0.19% |
| 24-04-26 | 156.09 | ▼-0.40 | ▼-0.26% |
| 24-04-25 | 156.49 | ▼-1.77 | ▼-1.12% |
| 24-04-24 | 158.26 | ▲0.68 | ▲0.43% |
| 24-04-23 | 157.58 | ▲1.99 | ▲1.28% |
| 24-04-22 | 155.59 | ▲3.47 | ▲2.28% |
| 24-04-19 | 152.12 | ▲4.28 | ▲2.9% |
| 24-04-18 | 147.84 | ▲0.51 | ▲0.35% |
| 24-04-17 | 147.33 | ▲0.85 | ▲0.58% |
| 24-04-16 | 146.48 | ▼-3.29 | ▼-2.2% |