[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Royal Caribbean Cruises : ( RCL:US )
192.06USD ▼ -17.43 (-8.32%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 192.06 | ▼-17.43 | ▼-8.32% |
| 25-04-09 | 209.49 | ▲29.44 | ▲16.35% |
| 25-04-08 | 180.05 | ▲2.45 | ▲1.38% |
| 25-04-04 | 177.60 | ▼-10.36 | ▼-5.51% |
| 25-04-03 | 187.96 | ▼-24.21 | ▼-11.41% |
| 25-04-02 | 212.17 | ▲4.29 | ▲2.06% |
| 25-04-01 | 207.88 | ▲2.39 | ▲1.16% |
| 25-03-31 | 205.49 | ▼-1.98 | ▼-0.95% |
| 25-03-28 | 207.47 | ▼-9.92 | ▼-4.56% |
| 25-03-27 | 217.39 | ▼-2.17 | ▼-0.99% |
| 25-03-26 | 219.56 | ▼-5.53 | ▼-2.46% |
| 25-03-25 | 225.09 | ▼-0.76 | ▼-0.34% |
| 25-03-24 | 225.85 | ▲10.22 | ▲4.74% |
| 25-03-21 | 215.63 | ▲1.11 | ▲0.52% |
| 25-03-20 | 214.52 | ▼-0.65 | ▼-0.3% |
| 25-03-19 | 215.17 | ▲11.80 | ▲5.8% |
| 25-03-18 | 203.37 | ▼-16.29 | ▼-7.42% |
| 25-03-17 | 219.66 | ▲7.32 | ▲3.45% |
| 25-03-14 | 212.34 | ▲4.34 | ▲2.09% |
| 25-03-13 | 208.00 | ▲0.75 | ▲0.36% |
| 25-03-12 | 207.25 | ▲0.14 | ▲0.07% |
| 25-03-11 | 207.11 | ▼-0.04 | ▼-0.02% |
| 25-03-10 | 207.15 | ▼-6.49 | ▼-3.04% |
| 25-03-07 | 213.64 | ▼-1.48 | ▼-0.69% |
| 25-03-06 | 215.12 | ▼-15.97 | ▼-6.91% |
| 25-03-05 | 231.08 | ▲4.42 | ▲1.95% |
| 25-03-04 | 226.66 | ▼-13.70 | ▼-5.7% |
| 25-03-03 | 240.36 | ▼-5.76 | ▼-2.34% |
| 25-02-28 | 246.12 | ▲8.04 | ▲3.38% |
| 25-02-27 | 238.08 | ▼-5.97 | ▼-2.45% |
| 25-02-26 | 244.05 | ▲6.03 | ▲2.53% |
| 25-02-25 | 238.02 | ▲3.96 | ▲1.69% |
| 25-02-21 | 234.06 | ▼-10.14 | ▼-4.15% |
| 25-02-20 | 244.20 | ▼-19.79 | ▼-7.5% |
| 25-02-19 | 263.99 | ▲2.40 | ▲0.92% |
| 25-02-18 | 261.59 | ▼-1.41 | ▼-0.54% |
| 25-02-14 | 263.00 | ▲2.74 | ▲1.05% |
| 25-02-13 | 260.26 | ▲3.75 | ▲1.46% |
| 25-02-12 | 256.51 | ▲0.16 | ▲0.06% |
| 25-02-11 | 256.35 | ▼-4.83 | ▼-1.85% |
| 25-02-10 | 261.18 | ▼-2.81 | ▼-1.06% |
| 25-02-07 | 263.99 | ▼-6.49 | ▼-2.4% |
| 25-02-06 | 270.48 | ▲3.44 | ▲1.29% |
| 25-02-05 | 267.04 | ▲3.09 | ▲1.17% |
| 25-02-04 | 263.95 | ▲2.95 | ▲1.13% |
| 25-02-03 | 261.00 | ▼-5.47 | ▼-2.05% |
| 25-01-31 | 266.47 | ▼-8.08 | ▼-2.94% |
| 25-01-30 | 274.55 | ▲5.79 | ▲2.15% |
| 25-01-29 | 268.76 | ▲4.12 | ▲1.56% |
| 25-01-28 | 264.65 | ▲27.58 | ▲11.63% |
| 25-01-27 | 237.07 | ▲4.46 | ▲1.92% |
| 25-01-24 | 232.61 | ▼-5.89 | ▼-2.47% |
| 25-01-23 | 238.50 | ▲2.56 | ▲1.09% |
| 25-01-22 | 235.94 | ▼-7.14 | ▼-2.94% |
| 25-01-21 | 243.08 | ▲1.29 | ▲0.53% |
| 25-01-17 | 241.79 | ▲8.72 | ▲3.74% |
| 25-01-16 | 233.07 | ▲0.48 | ▲0.21% |
| 25-01-15 | 232.58 | ▲3.29 | ▲1.43% |
| 25-01-14 | 229.29 | ▲2.01 | ▲0.88% |
| 25-01-13 | 227.28 | ▲0.22 | ▲0.1% |
| 25-01-10 | 227.06 | ▼-0.07 | ▼-0.03% |
| 25-01-08 | 227.13 | ▲1.96 | ▲0.87% |
| 25-01-07 | 225.17 | ▼-3.15 | ▼-1.38% |
| 25-01-06 | 228.32 | ▼-1.18 | ▼-0.51% |
| 25-01-03 | 229.49 | ▲0.66 | ▲0.29% |
| 25-01-02 | 228.83 | ▼-1.86 | ▼-0.81% |
| 24-12-31 | 230.69 | ▼-2.45 | ▼-1.05% |
| 24-12-30 | 233.14 | ▲0.54 | ▲0.23% |
| 24-12-27 | 232.60 | ▼-5.21 | ▼-2.19% |
| 24-12-26 | 237.81 | ▼-2.49 | ▼-1.04% |
| 24-12-24 | 240.30 | ▲2.09 | ▲0.88% |
| 24-12-23 | 238.21 | ▼-0.30 | ▼-0.13% |
| 24-12-20 | 238.51 | ▲7.73 | ▲3.35% |
| 24-12-19 | 230.78 | ▲1.01 | ▲0.44% |
| 24-12-18 | 229.77 | ▼-12.34 | ▼-5.1% |
| 24-12-17 | 242.11 | ▼-0.63 | ▼-0.26% |
| 24-12-16 | 242.74 | ▼-2.49 | ▼-1.02% |
| 24-12-13 | 245.23 | ▲1.11 | ▲0.45% |
| 24-12-12 | 244.12 | ▼-1.44 | ▼-0.59% |
| 24-12-11 | 245.56 | ▲0.01 | ▲0% |
| 24-12-10 | 245.55 | ▼-1.99 | ▼-0.8% |
| 24-12-09 | 247.54 | ▼-10.50 | ▼-4.07% |
| 24-12-06 | 258.04 | ▲6.93 | ▲2.76% |
| 24-12-05 | 251.11 | ▲1.39 | ▲0.56% |
| 24-12-04 | 249.72 | ▲4.03 | ▲1.64% |
| 24-12-03 | 245.69 | ▼-0.37 | ▼-0.15% |
| 24-12-02 | 246.06 | ▲2.00 | ▲0.82% |
| 24-11-29 | 244.06 | ▲2.04 | ▲0.84% |
| 24-11-27 | 242.02 | ▼-2.53 | ▼-1.03% |
| 24-11-26 | 244.55 | ▲3.64 | ▲1.51% |
| 24-11-25 | 240.91 | ▼-0.68 | ▼-0.28% |
| 24-11-22 | 241.59 | ▲3.59 | ▲1.51% |
| 24-11-21 | 238.01 | ▲2.13 | ▲0.9% |
| 24-11-20 | 235.87 | ▲1.12 | ▲0.48% |
| 24-11-19 | 234.75 | ▲3.32 | ▲1.43% |
| 24-11-18 | 231.43 | ▲0.47 | ▲0.2% |
| 24-11-15 | 230.96 | ▼-1.79 | ▼-0.77% |
| 24-11-14 | 232.75 | ▼-1.25 | ▼-0.53% |
| 24-11-13 | 234.00 | ▼-2.91 | ▼-1.23% |
| 24-11-12 | 236.91 | ▲11.73 | ▲5.21% |
| 24-11-08 | 225.19 | ▲4.35 | ▲1.97% |
| 24-11-07 | 220.84 | ▼-5.32 | ▼-2.35% |
| 24-11-06 | 226.15 | ▲15.49 | ▲7.35% |
| 24-11-05 | 210.67 | ▲6.22 | ▲3.04% |
| 24-11-04 | 204.45 | ▲2.28 | ▲1.13% |
| 24-11-01 | 202.17 | ▼-4.66 | ▼-2.25% |
| 24-10-31 | 206.83 | ▼-1.33 | ▼-0.64% |
| 24-10-30 | 208.16 | ▼-1.93 | ▼-0.92% |
| 24-10-29 | 210.09 | ▲6.35 | ▲3.12% |
| 24-10-28 | 203.74 | ▲3.29 | ▲1.64% |
| 24-10-25 | 200.46 | ▼-2.43 | ▼-1.2% |
| 24-10-24 | 202.89 | ▲1.86 | ▲0.93% |
| 24-10-23 | 201.02 | ▼-2.58 | ▼-1.27% |
| 24-10-22 | 203.60 | ▲3.66 | ▲1.83% |
| 24-10-21 | 199.94 | ▼-0.03 | ▼-0.02% |
| 24-10-18 | 199.97 | ▼-1.24 | ▼-0.62% |
| 24-10-17 | 201.21 | ▼-0.39 | ▼-0.19% |
| 24-10-16 | 201.60 | ▼-0.77 | ▼-0.38% |
| 24-10-15 | 202.37 | ▲7.10 | ▲3.64% |
| 24-10-11 | 195.28 | ▲1.81 | ▲0.94% |
| 24-10-10 | 193.47 | ▲0.44 | ▲0.23% |
| 24-10-09 | 193.03 | ▲9.57 | ▲5.22% |
| 24-10-08 | 183.46 | ▲3.67 | ▲2.04% |
| 24-10-07 | 179.79 | ▲0.16 | ▲0.09% |
| 24-10-04 | 179.63 | ▲6.38 | ▲3.68% |
| 24-10-03 | 173.25 | ▼-1.78 | ▼-1.02% |
| 24-10-02 | 175.03 | ▲1.81 | ▲1.04% |
| 24-10-01 | 173.22 | ▼-4.13 | ▼-2.33% |
| 24-09-30 | 177.35 | ▼-0.61 | ▼-0.34% |
| 24-09-27 | 177.96 | ▼-4.87 | ▼-2.66% |
| 24-09-26 | 182.83 | ▲5.45 | ▲3.07% |
| 24-09-25 | 177.38 | ▼-2.10 | ▼-1.17% |
| 24-09-24 | 179.48 | ▲3.53 | ▲2.01% |
| 24-09-23 | 175.95 | ▲2.10 | ▲1.21% |
| 24-09-20 | 173.85 | ▲2.27 | ▲1.32% |
| 24-09-19 | 171.58 | ▲3.30 | ▲1.96% |
| 24-09-18 | 168.28 | ▲0.06 | ▲0.04% |
| 24-09-17 | 168.22 | ▼-1.57 | ▼-0.92% |
| 24-09-16 | 169.79 | ▲2.01 | ▲1.2% |
| 24-09-13 | 167.78 | ▲2.10 | ▲1.27% |
| 24-09-12 | 165.68 | ▲3.47 | ▲2.14% |
| 24-09-11 | 162.21 | ▲3.84 | ▲2.42% |
| 24-09-10 | 158.37 | ▼-1.82 | ▼-1.14% |
| 24-09-09 | 160.19 | ▲3.57 | ▲2.28% |
| 24-09-06 | 156.62 | ▼-1.29 | ▼-0.82% |
| 24-09-05 | 157.91 | ▼-0.83 | ▼-0.52% |
| 24-09-04 | 158.74 | ▼-0.93 | ▼-0.58% |
| 24-09-03 | 159.67 | ▼-4.77 | ▼-2.9% |
| 24-08-30 | 164.44 | ▼-2.39 | ▼-1.43% |
| 24-08-29 | 166.83 | ▼-0.29 | ▼-0.17% |
| 24-08-28 | 167.12 | ▼-2.17 | ▼-1.28% |
| 24-08-27 | 169.30 | ▲7.16 | ▲4.42% |
| 24-08-26 | 162.13 | ▼-0.94 | ▼-0.58% |
| 24-08-23 | 163.07 | ▲5.49 | ▲3.48% |
| 24-08-22 | 157.58 | ▼-0.50 | ▼-0.32% |
| 24-08-21 | 158.08 | ▼-0.86 | ▼-0.54% |
| 24-08-20 | 158.94 | ▼-2.63 | ▼-1.63% |
| 24-08-19 | 161.57 | ▲3.61 | ▲2.29% |
| 24-08-16 | 157.96 | ▼-2.40 | ▼-1.5% |
| 24-08-15 | 160.36 | ▲7.51 | ▲4.91% |
| 24-08-14 | 152.85 | ▼-1.69 | ▼-1.09% |
| 24-08-13 | 154.54 | ▲0.56 | ▲0.36% |
| 24-08-12 | 153.98 | ▼-1.87 | ▼-1.2% |
| 24-08-09 | 155.84 | ▼-0.26 | ▼-0.17% |
| 24-08-08 | 156.10 | ▲8.57 | ▲5.81% |
| 24-08-07 | 147.54 | ▼-2.94 | ▼-1.95% |
| 24-08-06 | 150.47 | ▲10.44 | ▲7.46% |
| 24-08-05 | 140.03 | ▲1.07 | ▲0.77% |
| 24-08-02 | 138.97 | ▼-8.92 | ▼-6.03% |
| 24-08-01 | 147.89 | ▼-8.91 | ▼-5.68% |
| 24-07-31 | 156.80 | ▼-0.09 | ▼-0.06% |
| 24-07-30 | 156.89 | ▲1.74 | ▲1.12% |
| 24-07-29 | 155.15 | ▲1.54 | ▲1% |
| 24-07-26 | 153.62 | ▲1.32 | ▲0.87% |
| 24-07-25 | 152.30 | ▼-12.40 | ▼-7.53% |
| 24-07-24 | 164.70 | ▼-5.85 | ▼-3.43% |
| 24-07-23 | 170.55 | ▲2.01 | ▲1.19% |
| 24-07-22 | 168.54 | ▲0.34 | ▲0.2% |
| 24-07-19 | 168.20 | ▲4.14 | ▲2.52% |
| 24-07-18 | 164.06 | ▼-0.82 | ▼-0.5% |
| 24-07-17 | 164.88 | ▼-7.20 | ▼-4.18% |
| 24-07-16 | 172.08 | ▲4.59 | ▲2.74% |
| 24-07-15 | 167.49 | ▲1.31 | ▲0.79% |
| 24-07-12 | 166.18 | ▲3.20 | ▲1.96% |
| 24-07-11 | 162.98 | ▲0.43 | ▲0.26% |
| 24-07-10 | 162.55 | ▼-0.69 | ▼-0.42% |
| 24-07-09 | 163.24 | ▲2.24 | ▲1.39% |
| 24-07-08 | 161.01 | ▲4.13 | ▲2.63% |
| 24-07-05 | 156.88 | ▲1.50 | ▲0.97% |
| 24-07-03 | 155.38 | ▼-1.19 | ▼-0.76% |
| 24-07-02 | 156.57 | ▼-0.07 | ▼-0.04% |
| 24-07-01 | 156.64 | ▼-2.85 | ▼-1.79% |
| 24-06-28 | 159.49 | ▼-0.55 | ▼-0.34% |
| 24-06-27 | 160.04 | ▼-1.40 | ▼-0.87% |
| 24-06-26 | 161.44 | ▲0.84 | ▲0.52% |
| 24-06-25 | 160.59 | ▲5.90 | ▲3.81% |
| 24-06-24 | 154.69 | ▲3.63 | ▲2.4% |
| 24-06-21 | 151.06 | ▲0.85 | ▲0.57% |
| 24-06-20 | 150.21 | ▼-1.06 | ▼-0.7% |
| 24-06-18 | 151.27 | ▲2.10 | ▲1.41% |
| 24-06-17 | 149.17 | ▲0.70 | ▲0.47% |
| 24-06-14 | 148.47 | ▼-6.97 | ▼-4.48% |
| 24-06-13 | 155.43 | ▼-1.96 | ▼-1.25% |
| 24-06-12 | 157.39 | ▲4.28 | ▲2.8% |
| 24-06-11 | 153.11 | ▼-2.45 | ▼-1.57% |
| 24-06-10 | 155.56 | ▲0.86 | ▲0.56% |
| 24-06-07 | 154.70 | ▲0.21 | ▲0.14% |
| 24-06-06 | 154.49 | ▼-1.68 | ▼-1.08% |
| 24-06-05 | 156.17 | ▲0.73 | ▲0.47% |
| 24-06-04 | 155.44 | ▲4.38 | ▲2.9% |
| 24-06-03 | 151.06 | ▲3.46 | ▲2.34% |
| 24-05-31 | 147.60 | ▲0.14 | ▲0.09% |
| 24-05-30 | 147.46 | ▼-0.75 | ▼-0.51% |
| 24-05-29 | 148.21 | ▼-1.92 | ▼-1.28% |
| 24-05-28 | 150.13 | ▲1.54 | ▲1.04% |
| 24-05-24 | 148.59 | ▲2.33 | ▲1.59% |
| 24-05-23 | 146.26 | ▼-0.76 | ▼-0.52% |
| 24-05-22 | 147.02 | ▼-3.63 | ▼-2.41% |
| 24-05-21 | 150.65 | ▲3.12 | ▲2.11% |
| 24-05-20 | 147.53 | ▲5.75 | ▲4.06% |
| 24-05-17 | 141.78 | ▼-1.34 | ▼-0.94% |
| 24-05-16 | 143.12 | ▲2.39 | ▲1.7% |
| 24-05-15 | 140.73 | ▼-0.25 | ▼-0.18% |
| 24-05-14 | 140.98 | -0.00 | -0% |
| 24-05-13 | 140.98 | ▼-0.08 | ▼-0.06% |
| 24-05-10 | 141.06 | ▼-0.63 | ▼-0.44% |
| 24-05-09 | 141.69 | ▲0.15 | ▲0.11% |
| 24-05-08 | 141.55 | ▼-0.23 | ▼-0.16% |
| 24-05-07 | 141.77 | ▼-1.26 | ▼-0.88% |
| 24-05-06 | 143.03 | ▲4.76 | ▲3.44% |
| 24-05-03 | 138.27 | ▲0.77 | ▲0.56% |
| 24-05-01 | 137.50 | ▼-2.28 | ▼-1.63% |
| 24-04-30 | 139.78 | ▼-3.59 | ▼-2.5% |
| 24-04-29 | 143.37 | ▲2.72 | ▲1.93% |
| 24-04-26 | 140.65 | ▲3.05 | ▲2.22% |
| 24-04-25 | 137.60 | ▲0.86 | ▲0.63% |
| 24-04-24 | 136.74 | ▲0.16 | ▲0.12% |
| 24-04-23 | 136.58 | ▲4.63 | ▲3.51% |
| 24-04-22 | 131.95 | ▲2.32 | ▲1.79% |
| 24-04-19 | 129.63 | ▲2.12 | ▲1.66% |
| 24-04-18 | 127.51 | ▼-0.40 | ▼-0.31% |
| 24-04-17 | 127.91 | ▲1.09 | ▲0.86% |
| 24-04-16 | 126.82 | ▼-0.32 | ▼-0.25% |
| 24-04-15 | 127.14 | ▼-0.53 | ▼-0.42% |
| 24-04-12 | 127.67 | ▼-5.81 | ▼-4.35% |
| 24-04-11 | 133.48 | ▲2.50 | ▲1.91% |