[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Repligen : ( RGEN:US )
130.04USD ▲ 3.42 (2.7%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 130.04 | ▲3.42 | ▲2.7% |
| 25-04-15 | 126.62 | ▼-0.64 | ▼-0.5% |
| 25-04-14 | 127.26 | ▲4.40 | ▲3.58% |
| 25-04-11 | 122.86 | ▲7.67 | ▲6.66% |
| 25-04-10 | 115.19 | ▼-8.66 | ▼-6.99% |
| 25-04-09 | 123.85 | ▲14.96 | ▲13.74% |
| 25-04-08 | 108.89 | ▼-7.22 | ▼-6.22% |
| 25-04-07 | 116.11 | ▲4.17 | ▲3.73% |
| 25-04-04 | 111.94 | ▼-9.76 | ▼-8.02% |
| 25-04-03 | 121.70 | ▼-9.22 | ▼-7.04% |
| 25-04-02 | 130.92 | ▲2.42 | ▲1.88% |
| 25-04-01 | 128.50 | ▲1.26 | ▲0.99% |
| 25-03-31 | 127.24 | ▼-6.17 | ▼-4.62% |
| 25-03-28 | 133.41 | ▼-3.71 | ▼-2.71% |
| 25-03-27 | 137.12 | ▼-2.31 | ▼-1.66% |
| 25-03-26 | 139.43 | ▼-2.52 | ▼-1.78% |
| 25-03-25 | 141.95 | ▼-3.20 | ▼-2.2% |
| 25-03-24 | 145.15 | ▲5.13 | ▲3.66% |
| 25-03-21 | 140.02 | ▲0.68 | ▲0.49% |
| 25-03-20 | 139.34 | ▼-5.54 | ▼-3.82% |
| 25-03-19 | 144.88 | ▲0.54 | ▲0.37% |
| 25-03-18 | 144.34 | ▼-8.47 | ▼-5.54% |
| 25-03-17 | 152.81 | ▲2.19 | ▲1.45% |
| 25-03-14 | 150.62 | ▲8.18 | ▲5.74% |
| 25-03-13 | 142.44 | ▼-2.93 | ▼-2.02% |
| 25-03-12 | 145.37 | ▼-1.76 | ▼-1.2% |
| 25-03-11 | 147.13 | ▲10.14 | ▲7.4% |
| 25-03-10 | 136.99 | ▼-18.71 | ▼-12.02% |
| 25-03-07 | 155.70 | ▼-4.41 | ▼-2.75% |
| 25-03-06 | 160.11 | ▲2.44 | ▲1.55% |
| 25-03-05 | 157.67 | ▲2.86 | ▲1.85% |
| 25-03-04 | 154.81 | ▼-0.57 | ▼-0.37% |
| 25-03-03 | 155.38 | ▼-3.88 | ▼-2.44% |
| 25-02-28 | 159.26 | ▲2.72 | ▲1.74% |
| 25-02-27 | 156.54 | ▼-6.27 | ▼-3.85% |
| 25-02-26 | 162.81 | ▲1.34 | ▲0.83% |
| 25-02-25 | 161.47 | ▼-3.27 | ▼-1.98% |
| 25-02-24 | 164.74 | ▲5.75 | ▲3.62% |
| 25-02-21 | 158.99 | ▼-3.68 | ▼-2.26% |
| 25-02-20 | 162.67 | ▲11.94 | ▲7.92% |
| 25-02-19 | 150.73 | ▲5.55 | ▲3.82% |
| 25-02-18 | 145.18 | ▼-1.74 | ▼-1.18% |
| 25-02-14 | 146.92 | ▲0.75 | ▲0.51% |
| 25-02-13 | 146.17 | ▲0.45 | ▲0.31% |
| 25-02-12 | 145.72 | ▼-3.77 | ▼-2.52% |
| 25-02-11 | 149.49 | ▼-4.37 | ▼-2.84% |
| 25-02-10 | 153.86 | ▼-2.19 | ▼-1.4% |
| 25-02-07 | 156.05 | ▼-5.81 | ▼-3.59% |
| 25-02-06 | 161.86 | ▼-0.07 | ▼-0.04% |
| 25-02-05 | 161.93 | ▲1.91 | ▲1.19% |
| 25-02-04 | 160.02 | ▲0.15 | ▲0.09% |
| 25-02-03 | 159.87 | ▼-6.34 | ▼-3.81% |
| 25-01-31 | 166.21 | ▼-1.32 | ▼-0.79% |
| 25-01-30 | 167.53 | ▼-1.87 | ▼-1.1% |
| 25-01-29 | 169.40 | ▼-4.84 | ▼-2.78% |
| 25-01-28 | 174.24 | ▲6.23 | ▲3.71% |
| 25-01-27 | 168.01 | ▲2.12 | ▲1.28% |
| 25-01-24 | 165.89 | ▼-2.01 | ▼-1.2% |
| 25-01-23 | 167.90 | ▲1.06 | ▲0.64% |
| 25-01-22 | 166.84 | ▼-1.08 | ▼-0.64% |
| 25-01-21 | 167.92 | ▲7.41 | ▲4.62% |
| 25-01-17 | 160.51 | ▼-2.34 | ▼-1.44% |
| 25-01-16 | 162.85 | ▲5.56 | ▲3.53% |
| 25-01-15 | 157.29 | ▲0.74 | ▲0.47% |
| 25-01-14 | 156.55 | ▼-1.89 | ▼-1.19% |
| 25-01-13 | 158.44 | ▲3.58 | ▲2.31% |
| 25-01-10 | 154.86 | ▲0.16 | ▲0.1% |
| 25-01-08 | 154.70 | ▲1.20 | ▲0.78% |
| 25-01-07 | 153.50 | ▼-0.54 | ▼-0.35% |
| 25-01-06 | 154.04 | ▲4.14 | ▲2.76% |
| 25-01-03 | 149.90 | ▲6.85 | ▲4.79% |
| 25-01-02 | 143.05 | ▼-0.89 | ▼-0.62% |
| 24-12-31 | 143.94 | ▲0.13 | ▲0.09% |
| 24-12-30 | 143.81 | ▼-1.73 | ▼-1.19% |
| 24-12-27 | 145.54 | ▼-0.24 | ▼-0.16% |
| 24-12-26 | 145.78 | ▼-1.17 | ▼-0.8% |
| 24-12-24 | 146.95 | ▲1.30 | ▲0.89% |
| 24-12-23 | 145.65 | ▲1.19 | ▲0.82% |
| 24-12-20 | 144.46 | ▼-2.08 | ▼-1.42% |
| 24-12-19 | 146.54 | ▼-0.80 | ▼-0.54% |
| 24-12-18 | 147.34 | ▼-10.80 | ▼-6.83% |
| 24-12-17 | 158.14 | ▼-2.78 | ▼-1.73% |
| 24-12-16 | 160.92 | ▲4.51 | ▲2.88% |
| 24-12-13 | 156.41 | ▲0.42 | ▲0.27% |
| 24-12-12 | 155.99 | ▲0.74 | ▲0.48% |
| 24-12-11 | 155.25 | ▲3.31 | ▲2.18% |
| 24-12-10 | 151.94 | ▼-2.78 | ▼-1.8% |
| 24-12-09 | 154.72 | ▲5.52 | ▲3.7% |
| 24-12-06 | 149.20 | ▲6.94 | ▲4.88% |
| 24-12-05 | 142.26 | ▼-6.83 | ▼-4.58% |
| 24-12-04 | 149.09 | ▲0.59 | ▲0.4% |
| 24-12-03 | 148.50 | ▼-1.96 | ▼-1.3% |
| 24-12-02 | 150.46 | ▼-0.08 | ▼-0.05% |
| 24-11-29 | 150.54 | ▲0.55 | ▲0.37% |
| 24-11-27 | 149.99 | ▲3.25 | ▲2.21% |
| 24-11-26 | 146.74 | ▲0.68 | ▲0.47% |
| 24-11-25 | 146.06 | ▲3.48 | ▲2.44% |
| 24-11-22 | 142.58 | ▲0.82 | ▲0.58% |
| 24-11-21 | 141.76 | ▲2.86 | ▲2.06% |
| 24-11-20 | 138.90 | ▲10.41 | ▲8.1% |
| 24-11-19 | 128.49 | ▲5.08 | ▲4.12% |
| 24-11-18 | 123.41 | ▼-1.32 | ▼-1.06% |
| 24-11-15 | 124.73 | ▼-17.70 | ▼-12.43% |
| 24-11-14 | 142.43 | ▼-8.04 | ▼-5.34% |
| 24-11-13 | 150.47 | ▲1.88 | ▲1.27% |
| 24-11-12 | 148.59 | ▲9.08 | ▲6.51% |
| 24-11-11 | 139.51 | ▼-1.19 | ▼-0.85% |
| 24-11-08 | 140.70 | ▼-3.18 | ▼-2.21% |
| 24-11-07 | 143.88 | ▼-2.05 | ▼-1.4% |
| 24-11-06 | 145.93 | ▼-0.02 | ▼-0.01% |
| 24-11-05 | 145.95 | ▲6.42 | ▲4.6% |
| 24-11-04 | 139.53 | ▲0.92 | ▲0.66% |
| 24-11-01 | 138.61 | ▲4.34 | ▲3.23% |
| 24-10-31 | 134.27 | ▼-2.11 | ▼-1.55% |
| 24-10-30 | 136.38 | ▲1.51 | ▲1.12% |
| 24-10-29 | 134.87 | ▼-2.34 | ▼-1.71% |
| 24-10-28 | 137.21 | ▲1.76 | ▲1.3% |
| 24-10-25 | 135.45 | ▲0.27 | ▲0.2% |
| 24-10-24 | 135.18 | ▼-2.30 | ▼-1.67% |
| 24-10-23 | 137.48 | ▼-6.66 | ▼-4.62% |
| 24-10-22 | 144.14 | ▼-5.07 | ▼-3.4% |
| 24-10-21 | 149.21 | ▲2.26 | ▲1.54% |
| 24-10-18 | 146.95 | ▲4.81 | ▲3.38% |
| 24-10-17 | 142.14 | ▲3.97 | ▲2.87% |
| 24-10-16 | 138.17 | ▼-6.81 | ▼-4.7% |
| 24-10-15 | 144.98 | ▲1.93 | ▲1.35% |
| 24-10-14 | 143.05 | ▲4.23 | ▲3.05% |
| 24-10-11 | 138.82 | ▲4.33 | ▲3.22% |
| 24-10-10 | 134.49 | ▼-2.06 | ▼-1.51% |
| 24-10-09 | 136.55 | ▲1.53 | ▲1.13% |
| 24-10-08 | 135.02 | ▼-1.57 | ▼-1.15% |
| 24-10-07 | 136.59 | ▼-0.12 | ▼-0.09% |
| 24-10-04 | 136.71 | ▼-2.33 | ▼-1.68% |
| 24-10-03 | 139.04 | ▼-4.19 | ▼-2.93% |
| 24-10-02 | 143.23 | ▼-2.51 | ▼-1.72% |
| 24-10-01 | 145.74 | ▼-3.08 | ▼-2.07% |
| 24-09-30 | 148.82 | ▲2.89 | ▲1.98% |
| 24-09-27 | 145.93 | ▼-1.25 | ▼-0.85% |
| 24-09-26 | 147.18 | ▲7.58 | ▲5.43% |
| 24-09-25 | 139.60 | ▼-3.25 | ▼-2.28% |
| 24-09-24 | 142.85 | ▲2.42 | ▲1.72% |
| 24-09-23 | 140.43 | ▼-2.54 | ▼-1.78% |
| 24-09-20 | 142.97 | ▼-2.81 | ▼-1.93% |
| 24-09-19 | 145.78 | ▲3.75 | ▲2.64% |
| 24-09-18 | 142.03 | ▲5.64 | ▲4.14% |
| 24-09-17 | 136.39 | ▼-3.61 | ▼-2.58% |
| 24-09-16 | 140.00 | ▲0.01 | ▲0.01% |
| 24-09-13 | 139.99 | ▼-1.94 | ▼-1.37% |
| 24-09-12 | 141.93 | ▼-1.47 | ▼-1.03% |
| 24-09-11 | 143.40 | ▼-3.30 | ▼-2.25% |
| 24-09-10 | 146.70 | ▲2.21 | ▲1.53% |
| 24-09-09 | 144.49 | ▼-2.58 | ▼-1.75% |
| 24-09-06 | 147.07 | ▲1.90 | ▲1.31% |
| 24-09-05 | 145.17 | ▲0.69 | ▲0.48% |
| 24-09-04 | 144.48 | ▲2.69 | ▲1.9% |
| 24-09-03 | 141.79 | ▼-9.14 | ▼-6.06% |
| 24-08-30 | 150.93 | ▲0.18 | ▲0.12% |
| 24-08-29 | 150.75 | ▲5.32 | ▲3.66% |
| 24-08-28 | 145.43 | ▼-0.60 | ▼-0.41% |
| 24-08-27 | 146.03 | ▼-0.63 | ▼-0.43% |
| 24-08-26 | 146.66 | ▼-0.14 | ▼-0.1% |
| 24-08-23 | 146.80 | ▼-1.28 | ▼-0.86% |
| 24-08-22 | 148.08 | ▼-4.87 | ▼-3.18% |
| 24-08-21 | 152.95 | ▲2.69 | ▲1.79% |
| 24-08-20 | 150.26 | ▼-3.56 | ▼-2.31% |
| 24-08-19 | 153.82 | ▲6.27 | ▲4.25% |
| 24-08-16 | 147.55 | ▼-15.06 | ▼-9.26% |
| 24-08-15 | 162.61 | ▲2.31 | ▲1.44% |
| 24-08-14 | 160.30 | ▼-4.24 | ▼-2.58% |
| 24-08-13 | 164.54 | ▲0.96 | ▲0.59% |
| 24-08-12 | 163.58 | ▼-1.58 | ▼-0.96% |
| 24-08-09 | 165.16 | ▼-1.63 | ▼-0.98% |
| 24-08-08 | 166.79 | ▲4.30 | ▲2.65% |
| 24-08-07 | 162.49 | ▼-1.26 | ▼-0.77% |
| 24-08-06 | 163.75 | ▲1.55 | ▲0.96% |
| 24-08-05 | 162.20 | ▲0.53 | ▲0.33% |
| 24-08-02 | 161.67 | ▼-4.00 | ▼-2.41% |
| 24-08-01 | 165.67 | ▼-1.68 | ▼-1% |
| 24-07-31 | 167.35 | ▲6.76 | ▲4.21% |
| 24-07-30 | 160.59 | ▲22.59 | ▲16.37% |
| 24-07-29 | 138.00 | ▼-2.79 | ▼-1.98% |
| 24-07-26 | 140.79 | ▲8.43 | ▲6.37% |
| 24-07-25 | 132.36 | ▲0.97 | ▲0.74% |
| 24-07-24 | 131.39 | ▼-1.29 | ▼-0.97% |
| 24-07-23 | 132.68 | ▲3.10 | ▲2.39% |
| 24-07-22 | 129.58 | ▲5.77 | ▲4.66% |
| 24-07-19 | 123.81 | ▼-3.82 | ▼-2.99% |
| 24-07-18 | 127.63 | ▼-4.68 | ▼-3.54% |
| 24-07-17 | 132.31 | ▼-2.69 | ▼-1.99% |
| 24-07-16 | 135.00 | ▲12.40 | ▲10.11% |
| 24-07-15 | 122.60 | ▼-3.32 | ▼-2.64% |
| 24-07-12 | 125.92 | ▼-0.25 | ▼-0.2% |
| 24-07-11 | 126.17 | ▲5.22 | ▲4.32% |
| 24-07-10 | 120.95 | ▲0.13 | ▲0.11% |
| 24-07-09 | 120.82 | ▲1.03 | ▲0.86% |
| 24-07-08 | 119.79 | ▼-0.29 | ▼-0.24% |
| 24-07-05 | 120.08 | ▼-0.69 | ▼-0.57% |
| 24-07-03 | 120.77 | ▲0.63 | ▲0.52% |
| 24-07-02 | 120.14 | ▼-3.18 | ▼-2.58% |
| 24-07-01 | 123.32 | ▼-2.74 | ▼-2.17% |
| 24-06-28 | 126.06 | ▼-0.53 | ▼-0.42% |
| 24-06-27 | 126.59 | ▼-0.41 | ▼-0.32% |
| 24-06-26 | 127.00 | ▲3.85 | ▲3.13% |
| 24-06-25 | 123.15 | ▼-0.50 | ▼-0.4% |
| 24-06-24 | 123.65 | ▼-1.67 | ▼-1.33% |
| 24-06-21 | 125.32 | ▲5.32 | ▲4.43% |
| 24-06-20 | 120.00 | ▼-3.00 | ▼-2.44% |
| 24-06-18 | 123.00 | ▼-1.35 | ▼-1.09% |
| 24-06-17 | 124.35 | ▼-1.27 | ▼-1.01% |
| 24-06-14 | 125.62 | ▼-0.32 | ▼-0.25% |
| 24-06-13 | 125.94 | ▼-16.93 | ▼-11.85% |
| 24-06-12 | 142.87 | ▲2.19 | ▲1.56% |
| 24-06-11 | 140.68 | ▼-0.55 | ▼-0.39% |
| 24-06-10 | 141.23 | ▼-4.55 | ▼-3.12% |
| 24-06-07 | 145.78 | ▼-2.76 | ▼-1.86% |
| 24-06-06 | 148.54 | ▼-2.16 | ▼-1.43% |
| 24-06-05 | 150.70 | ▲2.95 | ▲2% |
| 24-06-04 | 147.75 | ▼-2.60 | ▼-1.73% |
| 24-06-03 | 150.35 | ▲1.26 | ▲0.85% |
| 24-05-31 | 149.09 | ▲0.91 | ▲0.61% |
| 24-05-30 | 148.18 | ▼-3.88 | ▼-2.55% |
| 24-05-29 | 152.06 | ▼-4.69 | ▼-2.99% |
| 24-05-28 | 156.75 | ▼-1.41 | ▼-0.89% |
| 24-05-24 | 158.16 | ▼-0.62 | ▼-0.39% |
| 24-05-23 | 158.78 | ▼-6.35 | ▼-3.85% |
| 24-05-22 | 165.13 | ▼-1.77 | ▼-1.06% |
| 24-05-21 | 166.90 | ▼-4.88 | ▼-2.84% |
| 24-05-20 | 171.78 | ▼-0.16 | ▼-0.09% |
| 24-05-17 | 171.94 | ▲0.91 | ▲0.53% |
| 24-05-16 | 171.03 | ▼-5.00 | ▼-2.84% |
| 24-05-15 | 176.03 | ▲3.55 | ▲2.06% |
| 24-05-14 | 172.48 | ▲9.14 | ▲5.6% |
| 24-05-13 | 163.34 | ▼-3.47 | ▼-2.08% |
| 24-05-10 | 166.81 | ▲1.92 | ▲1.16% |
| 24-05-09 | 164.89 | ▼-0.61 | ▼-0.37% |
| 24-05-08 | 165.50 | ▼-2.22 | ▼-1.32% |
| 24-05-07 | 167.72 | ▼-0.32 | ▼-0.19% |
| 24-05-06 | 168.04 | ▲0.88 | ▲0.53% |
| 24-05-03 | 167.16 | ▲0.85 | ▲0.51% |
| 24-05-02 | 166.31 | ▲7.95 | ▲5.02% |
| 24-05-01 | 158.36 | ▼-5.84 | ▼-3.56% |
| 24-04-30 | 164.20 | ▼-1.94 | ▼-1.17% |
| 24-04-29 | 166.14 | ▼-0.44 | ▼-0.26% |
| 24-04-26 | 166.58 | ▲0.92 | ▲0.56% |
| 24-04-25 | 165.66 | ▼-2.20 | ▼-1.31% |
| 24-04-24 | 167.86 | ▼-3.42 | ▼-2% |
| 24-04-23 | 171.28 | ▲13.80 | ▲8.76% |
| 24-04-22 | 157.48 | ▲0.34 | ▲0.22% |
| 24-04-19 | 157.14 | ▲0.08 | ▲0.05% |
| 24-04-18 | 157.06 | ▼-3.92 | ▼-2.44% |