[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
RLJ Lodging : ( RLJ:US )
6.80USD ▼ -0.09 (-1.38%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 6.80 | ▼-0.09 | ▼-1.31% |
| 25-04-11 | 6.89 | ▲0.11 | ▲1.62% |
| 25-04-10 | 6.78 | ▼-0.63 | ▼-8.5% |
| 25-04-09 | 7.41 | ▲1.06 | ▲16.69% |
| 25-04-08 | 6.35 | ▼-0.28 | ▼-4.22% |
| 25-04-07 | 6.63 | ▼-0.18 | ▼-2.64% |
| 25-04-04 | 6.81 | ▼-0.30 | ▼-4.22% |
| 25-04-03 | 7.11 | ▼-0.85 | ▼-10.68% |
| 25-04-02 | 7.96 | ▼-0.02 | ▼-0.25% |
| 25-04-01 | 7.98 | ▲0.09 | ▲1.14% |
| 25-03-31 | 7.89 | ▼-0.13 | ▼-1.62% |
| 25-03-28 | 8.02 | ▼-0.17 | ▼-2.08% |
| 25-03-27 | 8.19 | ▼-0.14 | ▼-1.68% |
| 25-03-26 | 8.33 | ▼-0.03 | ▼-0.36% |
| 25-03-25 | 8.36 | ▼-0.12 | ▼-1.42% |
| 25-03-24 | 8.48 | ▲0.07 | ▲0.83% |
| 25-03-21 | 8.41 | ▼-0.47 | ▼-5.29% |
| 25-03-20 | 8.88 | ▼-0.08 | ▼-0.89% |
| 25-03-19 | 8.96 | ▲0.13 | ▲1.47% |
| 25-03-18 | 8.83 | ▼-0.13 | ▼-1.45% |
| 25-03-17 | 8.96 | ▲0.22 | ▲2.52% |
| 25-03-14 | 8.74 | ▲0.24 | ▲2.82% |
| 25-03-13 | 8.50 | ▼-0.41 | ▼-4.6% |
| 25-03-12 | 8.91 | ▼-0.02 | ▼-0.22% |
| 25-03-11 | 8.93 | ▼-0.31 | ▼-3.35% |
| 25-03-10 | 9.24 | ▼-0.31 | ▼-3.25% |
| 25-03-07 | 9.55 | ▲0.28 | ▲3.02% |
| 25-03-06 | 9.27 | ▲0.02 | ▲0.22% |
| 25-03-05 | 9.25 | ▼-0.08 | ▼-0.86% |
| 25-03-04 | 9.33 | ▼-0.07 | ▼-0.74% |
| 25-03-03 | 9.40 | ▲0.14 | ▲1.51% |
| 25-02-28 | 9.26 | ▼-0.20 | ▼-2.11% |
| 25-02-27 | 9.46 | ▲0.17 | ▲1.83% |
| 25-02-26 | 9.29 | ▲0.11 | ▲1.2% |
| 25-02-25 | 9.18 | ▼-0.10 | ▼-1.08% |
| 25-02-24 | 9.28 | ▼-0.06 | ▼-0.64% |
| 25-02-21 | 9.34 | ▼-0.24 | ▼-2.51% |
| 25-02-20 | 9.58 | ▼-0.02 | ▼-0.21% |
| 25-02-19 | 9.60 | ▼-0.14 | ▼-1.44% |
| 25-02-18 | 9.74 | ▲0.18 | ▲1.88% |
| 25-02-14 | 9.56 | ▲0.01 | ▲0.1% |
| 25-02-13 | 9.55 | ▲0.05 | ▲0.53% |
| 25-02-12 | 9.50 | ▼-0.12 | ▼-1.25% |
| 25-02-11 | 9.62 | ▲0.08 | ▲0.84% |
| 25-02-10 | 9.54 | ▼-0.23 | ▼-2.35% |
| 25-02-07 | 9.77 | -0.00 | -0% |
| 25-02-06 | 9.77 | ▲0.14 | ▲1.45% |
| 25-02-05 | 9.63 | ▼-0.01 | ▼-0.1% |
| 25-02-04 | 9.64 | -0.00 | -0% |
| 25-02-03 | 9.64 | ▼-0.11 | ▼-1.13% |
| 25-01-31 | 9.75 | ▼-0.12 | ▼-1.22% |
| 25-01-30 | 9.87 | ▲0.01 | ▲0.1% |
| 25-01-29 | 9.86 | ▼-0.15 | ▼-1.5% |
| 25-01-28 | 10.01 | ▼-0.06 | ▼-0.6% |
| 25-01-27 | 10.07 | ▲0.29 | ▲2.97% |
| 25-01-24 | 9.78 | ▼-0.12 | ▼-1.21% |
| 25-01-23 | 9.90 | ▲0.03 | ▲0.3% |
| 25-01-22 | 9.87 | ▼-0.10 | ▼-1% |
| 25-01-21 | 9.97 | ▲0.06 | ▲0.61% |
| 25-01-17 | 9.91 | ▼-0.09 | ▼-0.9% |
| 25-01-16 | 10.00 | ▼-0.05 | ▼-0.5% |
| 25-01-15 | 10.05 | ▲0.28 | ▲2.87% |
| 25-01-14 | 9.77 | ▲0.05 | ▲0.51% |
| 25-01-13 | 9.72 | ▼-0.06 | ▼-0.61% |
| 25-01-10 | 9.78 | ▲0.10 | ▲1.03% |
| 25-01-08 | 9.68 | ▼-0.02 | ▼-0.21% |
| 25-01-07 | 9.70 | ▼-0.25 | ▼-2.51% |
| 25-01-06 | 9.95 | ▼-0.03 | ▼-0.3% |
| 25-01-03 | 9.98 | ▲0.01 | ▲0.1% |
| 25-01-02 | 9.97 | ▼-0.24 | ▼-2.35% |
| 24-12-31 | 10.21 | ▼-0.09 | ▼-0.87% |
| 24-12-30 | 10.30 | ▲0.15 | ▲1.48% |
| 24-12-27 | 10.15 | ▼-0.16 | ▼-1.55% |
| 24-12-26 | 10.31 | ▲0.03 | ▲0.29% |
| 24-12-24 | 10.28 | ▲0.11 | ▲1.08% |
| 24-12-23 | 10.17 | ▼-0.12 | ▼-1.17% |
| 24-12-20 | 10.29 | ▲0.17 | ▲1.68% |
| 24-12-19 | 10.12 | ▲0.09 | ▲0.9% |
| 24-12-18 | 10.03 | ▼-0.55 | ▼-5.2% |
| 24-12-17 | 10.58 | ▲0.04 | ▲0.38% |
| 24-12-16 | 10.54 | ▲0.18 | ▲1.74% |
| 24-12-13 | 10.36 | ▼-0.13 | ▼-1.24% |
| 24-12-12 | 10.49 | ▼-0.04 | ▼-0.38% |
| 24-12-11 | 10.53 | ▼-0.06 | ▼-0.57% |
| 24-12-10 | 10.59 | ▲0.06 | ▲0.57% |
| 24-12-09 | 10.53 | ▲0.10 | ▲0.96% |
| 24-12-06 | 10.43 | ▼-0.11 | ▼-1.04% |
| 24-12-05 | 10.54 | ▼-0.06 | ▼-0.57% |
| 24-12-04 | 10.60 | ▼-0.08 | ▼-0.75% |
| 24-12-03 | 10.68 | ▲0.53 | ▲5.22% |
| 24-12-02 | 10.15 | ▼-0.06 | ▼-0.59% |
| 24-11-29 | 10.21 | ▲0.07 | ▲0.69% |
| 24-11-27 | 10.14 | ▲0.08 | ▲0.8% |
| 24-11-26 | 10.06 | ▼-0.02 | ▼-0.2% |
| 24-11-25 | 10.08 | ▲0.17 | ▲1.72% |
| 24-11-22 | 9.91 | ▲0.11 | ▲1.12% |
| 24-11-21 | 9.80 | ▲0.19 | ▲1.98% |
| 24-11-20 | 9.61 | ▲0.02 | ▲0.21% |
| 24-11-19 | 9.59 | ▼-0.06 | ▼-0.62% |
| 24-11-18 | 9.65 | ▲0.04 | ▲0.42% |
| 24-11-15 | 9.61 | ▼-0.06 | ▼-0.62% |
| 24-11-14 | 9.67 | ▼-0.34 | ▼-3.4% |
| 24-11-13 | 10.01 | ▲0.07 | ▲0.7% |
| 24-11-12 | 9.94 | ▲0.13 | ▲1.33% |
| 24-11-11 | 9.81 | ▲0.09 | ▲0.93% |
| 24-11-08 | 9.72 | ▲0.23 | ▲2.42% |
| 24-11-07 | 9.49 | ▲0.15 | ▲1.61% |
| 24-11-06 | 9.34 | ▲0.45 | ▲5.06% |
| 24-11-05 | 8.89 | ▲0.05 | ▲0.57% |
| 24-11-04 | 8.84 | ▲0.07 | ▲0.8% |
| 24-11-01 | 8.77 | ▼-0.08 | ▼-0.9% |
| 24-10-31 | 8.85 | ▼-0.24 | ▼-2.64% |
| 24-10-30 | 9.09 | ▲0.03 | ▲0.33% |
| 24-10-29 | 9.06 | ▼-0.01 | ▼-0.11% |
| 24-10-28 | 9.07 | ▲0.03 | ▲0.33% |
| 24-10-25 | 9.04 | ▼-0.05 | ▼-0.55% |
| 24-10-24 | 9.09 | ▲0.09 | ▲1% |
| 24-10-23 | 9.00 | ▼-0.10 | ▼-1.1% |
| 24-10-22 | 9.10 | ▼-0.01 | ▼-0.11% |
| 24-10-21 | 9.11 | ▲0.01 | ▲0.11% |
| 24-10-18 | 9.10 | ▼-0.12 | ▼-1.3% |
| 24-10-17 | 9.22 | ▲0.02 | ▲0.22% |
| 24-10-16 | 9.20 | ▲0.04 | ▲0.44% |
| 24-10-15 | 9.16 | ▲0.01 | ▲0.11% |
| 24-10-14 | 9.15 | -0.00 | -0% |
| 24-10-11 | 9.15 | ▼-0.01 | ▼-0.11% |
| 24-10-10 | 9.16 | ▲0.09 | ▲0.99% |
| 24-10-09 | 9.07 | ▼-0.14 | ▼-1.52% |
| 24-10-08 | 9.21 | ▼-0.03 | ▼-0.32% |
| 24-10-07 | 9.24 | ▼-0.18 | ▼-1.91% |
| 24-10-04 | 9.42 | ▲0.18 | ▲1.95% |
| 24-10-03 | 9.24 | ▼-0.09 | ▼-0.96% |
| 24-10-02 | 9.33 | ▲0.08 | ▲0.86% |
| 24-10-01 | 9.25 | ▲0.07 | ▲0.76% |
| 24-09-30 | 9.18 | ▼-0.24 | ▼-2.55% |
| 24-09-27 | 9.42 | ▼-0.09 | ▼-0.95% |
| 24-09-26 | 9.51 | ▼-0.10 | ▼-1.04% |
| 24-09-25 | 9.61 | ▼-0.29 | ▼-2.93% |
| 24-09-24 | 9.90 | ▲0.08 | ▲0.81% |
| 24-09-23 | 9.82 | ▼-0.07 | ▼-0.71% |
| 24-09-20 | 9.89 | ▼-0.01 | ▼-0.1% |
| 24-09-19 | 9.90 | ▲0.60 | ▲6.45% |
| 24-09-18 | 9.30 | ▼-0.13 | ▼-1.38% |
| 24-09-17 | 9.43 | ▲0.39 | ▲4.31% |
| 24-09-16 | 9.04 | ▼-0.10 | ▼-1.09% |
| 24-09-13 | 9.14 | ▲0.13 | ▲1.44% |
| 24-09-12 | 9.01 | ▲0.06 | ▲0.67% |
| 24-09-11 | 8.95 | ▲0.07 | ▲0.79% |
| 24-09-10 | 8.88 | ▼-0.06 | ▼-0.67% |
| 24-09-09 | 8.94 | ▼-0.14 | ▼-1.54% |
| 24-09-06 | 9.08 | ▼-0.03 | ▼-0.33% |
| 24-09-05 | 9.11 | ▼-0.15 | ▼-1.62% |
| 24-09-04 | 9.26 | ▼-0.15 | ▼-1.59% |
| 24-09-03 | 9.41 | ▼-0.09 | ▼-0.95% |
| 24-08-30 | 9.50 | ▲0.11 | ▲1.17% |
| 24-08-29 | 9.39 | ▲0.05 | ▲0.54% |
| 24-08-28 | 9.34 | ▲0.01 | ▲0.11% |
| 24-08-27 | 9.33 | ▼-0.12 | ▼-1.27% |
| 24-08-26 | 9.45 | ▼-0.08 | ▼-0.84% |
| 24-08-23 | 9.53 | ▲0.23 | ▲2.47% |
| 24-08-22 | 9.30 | ▼-0.02 | ▼-0.21% |
| 24-08-21 | 9.32 | ▲0.13 | ▲1.41% |
| 24-08-20 | 9.19 | ▼-0.20 | ▼-2.13% |
| 24-08-19 | 9.39 | ▲0.14 | ▲1.51% |
| 24-08-16 | 9.25 | -0.00 | -0% |
| 24-08-15 | 9.25 | ▲0.22 | ▲2.44% |
| 24-08-14 | 9.03 | ▲0.01 | ▲0.11% |
| 24-08-13 | 9.02 | ▲0.14 | ▲1.58% |
| 24-08-12 | 8.88 | ▼-0.17 | ▼-1.88% |
| 24-08-09 | 9.05 | ▲0.02 | ▲0.22% |
| 24-08-08 | 9.03 | ▲0.08 | ▲0.89% |
| 24-08-07 | 8.95 | ▼-0.14 | ▼-1.54% |
| 24-08-06 | 9.09 | ▲0.13 | ▲1.45% |
| 24-08-05 | 8.96 | ▼-0.26 | ▼-2.82% |
| 24-08-02 | 9.22 | ▼-0.03 | ▼-0.32% |
| 24-08-01 | 9.25 | ▼-0.19 | ▼-2.01% |
| 24-07-31 | 9.44 | ▼-0.19 | ▼-1.97% |
| 24-07-30 | 9.63 | ▲0.08 | ▲0.84% |
| 24-07-29 | 9.55 | ▲0.03 | ▲0.32% |
| 24-07-26 | 9.52 | ▲0.18 | ▲1.93% |
| 24-07-25 | 9.34 | ▲0.01 | ▲0.11% |
| 24-07-24 | 9.33 | ▼-0.33 | ▼-3.42% |
| 24-07-23 | 9.66 | ▲0.10 | ▲1.05% |
| 24-07-22 | 9.56 | -0.00 | -0% |
| 24-07-19 | 9.56 | ▼-0.01 | ▼-0.1% |
| 24-07-18 | 9.57 | ▼-0.41 | ▼-4.11% |
| 24-07-17 | 9.98 | ▲0.05 | ▲0.5% |
| 24-07-16 | 9.93 | ▲0.17 | ▲1.74% |
| 24-07-15 | 9.76 | ▲0.14 | ▲1.46% |
| 24-07-12 | 9.62 | ▲0.01 | ▲0.1% |
| 24-07-11 | 9.61 | ▲0.10 | ▲1.05% |
| 24-07-10 | 9.51 | ▲0.17 | ▲1.82% |
| 24-07-09 | 9.34 | -0.00 | -0% |
| 24-07-08 | 9.34 | ▲0.04 | ▲0.43% |
| 24-07-05 | 9.30 | ▼-0.07 | ▼-0.75% |
| 24-07-03 | 9.37 | ▼-0.06 | ▼-0.64% |
| 24-07-02 | 9.43 | ▲0.04 | ▲0.43% |
| 24-07-01 | 9.39 | ▼-0.24 | ▼-2.49% |
| 24-06-28 | 9.63 | ▲0.12 | ▲1.26% |
| 24-06-27 | 9.51 | ▲0.05 | ▲0.53% |
| 24-06-26 | 9.46 | ▼-0.06 | ▼-0.63% |
| 24-06-25 | 9.52 | ▼-0.09 | ▼-0.94% |
| 24-06-24 | 9.61 | ▲0.01 | ▲0.1% |
| 24-06-21 | 9.60 | ▼-0.02 | ▼-0.21% |
| 24-06-20 | 9.62 | ▲0.06 | ▲0.63% |
| 24-06-18 | 9.56 | ▼-0.07 | ▼-0.73% |
| 24-06-17 | 9.63 | ▲0.06 | ▲0.63% |
| 24-06-14 | 9.57 | ▼-0.21 | ▼-2.15% |
| 24-06-13 | 9.78 | -0.00 | -0% |
| 24-06-12 | 9.78 | ▲0.13 | ▲1.35% |
| 24-06-11 | 9.65 | ▼-0.13 | ▼-1.33% |
| 24-06-10 | 9.78 | ▲0.06 | ▲0.62% |
| 24-06-07 | 9.72 | ▼-0.12 | ▼-1.22% |
| 24-06-06 | 9.84 | ▲0.01 | ▲0.1% |
| 24-06-05 | 9.83 | ▼-0.10 | ▼-1.01% |
| 24-06-04 | 9.93 | ▼-0.13 | ▼-1.29% |
| 24-06-03 | 10.06 | ▲0.08 | ▲0.8% |
| 24-05-31 | 9.98 | ▲0.14 | ▲1.42% |
| 24-05-30 | 9.84 | -0.00 | -0% |
| 24-05-29 | 9.84 | ▼-0.12 | ▼-1.2% |
| 24-05-28 | 9.96 | ▼-0.11 | ▼-1.09% |
| 24-05-24 | 10.07 | -0.00 | -0% |
| 24-05-23 | 10.07 | ▼-0.13 | ▼-1.27% |
| 24-05-22 | 10.20 | -0.00 | -0% |
| 24-05-21 | 10.20 | ▼-0.11 | ▼-1.07% |
| 24-05-20 | 10.31 | ▼-0.06 | ▼-0.58% |
| 24-05-17 | 10.37 | ▼-0.13 | ▼-1.24% |
| 24-05-16 | 10.50 | ▲0.10 | ▲0.96% |
| 24-05-15 | 10.40 | ▼-0.02 | ▼-0.19% |
| 24-05-14 | 10.42 | ▲0.06 | ▲0.58% |
| 24-05-13 | 10.36 | ▲0.03 | ▲0.29% |
| 24-05-10 | 10.33 | ▼-0.05 | ▼-0.48% |
| 24-05-09 | 10.38 | -0.00 | -0% |
| 24-05-08 | 10.38 | ▼-0.28 | ▼-2.63% |
| 24-05-07 | 10.66 | ▼-0.04 | ▼-0.37% |
| 24-05-06 | 10.70 | ▼-0.03 | ▼-0.28% |
| 24-05-03 | 10.73 | ▲0.03 | ▲0.28% |
| 24-05-02 | 10.70 | ▼-0.26 | ▼-2.37% |
| 24-05-01 | 10.96 | ▼-0.04 | ▼-0.36% |
| 24-04-30 | 11.00 | ▼-0.11 | ▼-0.99% |
| 24-04-29 | 11.11 | -0.00 | -0% |
| 24-04-26 | 11.11 | ▲0.01 | ▲0.09% |
| 24-04-25 | 11.10 | ▼-0.28 | ▼-2.46% |
| 24-04-24 | 11.38 | ▼-0.02 | ▼-0.18% |
| 24-04-23 | 11.40 | ▲0.12 | ▲1.06% |
| 24-04-22 | 11.28 | ▲0.24 | ▲2.17% |
| 24-04-19 | 11.04 | ▲0.13 | ▲1.19% |
| 24-04-18 | 10.91 | ▼-0.05 | ▼-0.46% |
| 24-04-17 | 10.96 | ▼-0.27 | ▼-2.4% |
| 24-04-16 | 11.23 | ▼-0.24 | ▼-2.09% |