[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Retail Opportunity Investments : ( ROIC:US )
17.49USD ▲ 0.00 (0%)
2025-02-12
최근 1년 일별 시세
(2025-02-12 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-02-12 | 17.49 | -0.00 | -0% |
| 25-02-11 | 17.49 | ▼-0.01 | ▼-0.06% |
| 25-02-10 | 17.50 | ▲0.02 | ▲0.11% |
| 25-02-07 | 17.48 | ▼-0.01 | ▼-0.06% |
| 25-02-06 | 17.49 | ▲0.01 | ▲0.06% |
| 25-02-05 | 17.48 | ▲0.01 | ▲0.06% |
| 25-02-04 | 17.47 | ▲0.01 | ▲0.06% |
| 25-02-03 | 17.46 | ▼-0.01 | ▼-0.06% |
| 25-01-31 | 17.47 | ▲0.03 | ▲0.17% |
| 25-01-30 | 17.44 | ▼-0.01 | ▼-0.06% |
| 25-01-29 | 17.45 | ▼-0.02 | ▼-0.11% |
| 25-01-28 | 17.47 | -0.00 | -0% |
| 25-01-27 | 17.47 | ▲0.03 | ▲0.17% |
| 25-01-24 | 17.44 | ▼-0.01 | ▼-0.06% |
| 25-01-23 | 17.45 | ▲0.01 | ▲0.06% |
| 25-01-22 | 17.44 | ▲0.03 | ▲0.17% |
| 25-01-21 | 17.41 | ▼-0.04 | ▼-0.23% |
| 25-01-17 | 17.45 | ▲0.06 | ▲0.35% |
| 25-01-16 | 17.39 | ▼-0.02 | ▼-0.11% |
| 25-01-15 | 17.41 | ▲0.03 | ▲0.17% |
| 25-01-14 | 17.38 | ▲0.02 | ▲0.12% |
| 25-01-13 | 17.36 | ▲0.01 | ▲0.06% |
| 25-01-10 | 17.35 | ▼-0.04 | ▼-0.23% |
| 25-01-08 | 17.39 | -0.00 | -0% |
| 25-01-07 | 17.39 | ▼-0.03 | ▼-0.17% |
| 25-01-06 | 17.42 | ▲0.04 | ▲0.23% |
| 25-01-03 | 17.38 | ▲0.02 | ▲0.12% |
| 25-01-02 | 17.36 | -0.00 | -0% |
| 24-12-31 | 17.36 | ▼-0.02 | ▼-0.12% |
| 24-12-30 | 17.38 | ▲0.03 | ▲0.17% |
| 24-12-27 | 17.35 | -0.00 | -0% |
| 24-12-26 | 17.35 | ▼-0.03 | ▼-0.17% |
| 24-12-24 | 17.38 | ▲0.05 | ▲0.29% |
| 24-12-23 | 17.33 | ▲0.02 | ▲0.12% |
| 24-12-20 | 17.31 | ▼-0.09 | ▼-0.52% |
| 24-12-19 | 17.40 | ▼-0.03 | ▼-0.17% |
| 24-12-18 | 17.43 | ▼-0.02 | ▼-0.11% |
| 24-12-17 | 17.45 | ▼-0.02 | ▼-0.11% |
| 24-12-16 | 17.47 | ▲0.03 | ▲0.17% |
| 24-12-13 | 17.44 | -0.00 | -0% |
| 24-12-12 | 17.44 | ▼-0.01 | ▼-0.06% |
| 24-12-11 | 17.45 | ▼-0.01 | ▼-0.06% |
| 24-12-10 | 17.46 | ▲0.02 | ▲0.11% |
| 24-12-09 | 17.44 | -0.00 | -0% |
| 24-12-06 | 17.44 | ▼-0.01 | ▼-0.06% |
| 24-12-05 | 17.45 | ▲0.02 | ▲0.11% |
| 24-12-04 | 17.43 | ▲0.02 | ▲0.11% |
| 24-12-03 | 17.41 | ▲0.01 | ▲0.06% |
| 24-12-02 | 17.40 | -0.00 | -0% |
| 24-11-29 | 17.40 | ▲0.01 | ▲0.06% |
| 24-11-27 | 17.39 | ▼-0.02 | ▼-0.11% |
| 24-11-26 | 17.41 | ▲0.01 | ▲0.06% |
| 24-11-25 | 17.40 | ▲0.03 | ▲0.17% |
| 24-11-22 | 17.37 | ▼-0.01 | ▼-0.06% |
| 24-11-21 | 17.38 | ▲0.01 | ▲0.06% |
| 24-11-20 | 17.37 | ▼-0.01 | ▼-0.06% |
| 24-11-19 | 17.38 | ▲0.01 | ▲0.06% |
| 24-11-18 | 17.37 | ▲0.02 | ▲0.12% |
| 24-11-15 | 17.35 | ▲0.02 | ▲0.12% |
| 24-11-14 | 17.33 | -0.00 | -0% |
| 24-11-13 | 17.33 | ▼-0.01 | ▼-0.06% |
| 24-11-12 | 17.34 | -0.00 | -0% |
| 24-11-11 | 17.34 | ▲0.01 | ▲0.06% |
| 24-11-08 | 17.33 | ▲0.01 | ▲0.06% |
| 24-11-07 | 17.32 | ▼-0.03 | ▼-0.17% |
| 24-11-06 | 17.35 | ▲0.76 | ▲4.58% |
| 24-11-05 | 16.59 | ▼-0.21 | ▼-1.25% |
| 24-11-04 | 16.80 | ▲1.21 | ▲7.76% |
| 24-11-01 | 15.59 | ▲0.09 | ▲0.58% |
| 24-10-31 | 15.50 | ▼-0.05 | ▼-0.32% |
| 24-10-30 | 15.55 | ▲0.04 | ▲0.26% |
| 24-10-29 | 15.51 | ▼-0.15 | ▼-0.96% |
| 24-10-28 | 15.66 | ▲0.03 | ▲0.19% |
| 24-10-25 | 15.63 | ▼-0.23 | ▼-1.45% |
| 24-10-24 | 15.86 | ▼-0.03 | ▼-0.19% |
| 24-10-23 | 15.89 | ▲0.22 | ▲1.4% |
| 24-10-22 | 15.67 | ▼-0.04 | ▼-0.25% |
| 24-10-21 | 15.71 | ▼-0.45 | ▼-2.78% |
| 24-10-18 | 16.16 | ▲0.09 | ▲0.56% |
| 24-10-17 | 16.07 | ▲0.01 | ▲0.06% |
| 24-10-16 | 16.06 | ▲0.13 | ▲0.82% |
| 24-10-15 | 15.93 | ▲0.25 | ▲1.59% |
| 24-10-14 | 15.68 | ▲0.04 | ▲0.26% |
| 24-10-11 | 15.64 | ▲0.20 | ▲1.3% |
| 24-10-10 | 15.44 | ▼-0.12 | ▼-0.77% |
| 24-10-09 | 15.56 | ▲0.07 | ▲0.45% |
| 24-10-08 | 15.49 | ▲0.08 | ▲0.52% |
| 24-10-07 | 15.41 | ▼-0.16 | ▼-1.03% |
| 24-10-04 | 15.57 | ▲0.05 | ▲0.32% |
| 24-10-03 | 15.52 | ▲0.02 | ▲0.13% |
| 24-10-02 | 15.50 | ▼-0.20 | ▼-1.27% |
| 24-10-01 | 15.70 | ▼-0.03 | ▼-0.19% |
| 24-09-30 | 15.73 | ▲0.10 | ▲0.64% |
| 24-09-27 | 15.63 | ▲0.16 | ▲1.03% |
| 24-09-26 | 15.47 | ▼-0.09 | ▼-0.58% |
| 24-09-25 | 15.56 | ▼-0.19 | ▼-1.21% |
| 24-09-24 | 15.75 | ▼-0.10 | ▼-0.63% |
| 24-09-23 | 15.85 | ▲0.13 | ▲0.83% |
| 24-09-20 | 15.72 | ▼-0.24 | ▼-1.5% |
| 24-09-19 | 15.96 | ▲0.24 | ▲1.53% |
| 24-09-18 | 15.72 | ▼-0.10 | ▼-0.63% |
| 24-09-17 | 15.82 | ▼-0.11 | ▼-0.69% |
| 24-09-16 | 15.93 | ▼-0.04 | ▼-0.25% |
| 24-09-13 | 15.97 | ▲0.30 | ▲1.91% |
| 24-09-12 | 15.67 | ▲0.51 | ▲3.36% |
| 24-09-11 | 15.16 | ▲0.17 | ▲1.13% |
| 24-09-10 | 14.99 | -0.00 | -0% |
| 24-09-09 | 14.99 | ▼-0.12 | ▼-0.79% |
| 24-09-06 | 15.11 | ▼-0.07 | ▼-0.46% |
| 24-09-05 | 15.18 | ▲0.05 | ▲0.33% |
| 24-09-04 | 15.13 | ▲0.10 | ▲0.67% |
| 24-09-03 | 15.03 | ▼-0.26 | ▼-1.7% |
| 24-08-30 | 15.29 | ▼-0.22 | ▼-1.42% |
| 24-08-29 | 15.51 | ▼-0.14 | ▼-0.89% |
| 24-08-28 | 15.65 | ▼-0.06 | ▼-0.38% |
| 24-08-27 | 15.71 | ▲0.01 | ▲0.06% |
| 24-08-26 | 15.70 | ▲0.19 | ▲1.23% |
| 24-08-23 | 15.51 | ▲0.29 | ▲1.91% |
| 24-08-22 | 15.22 | ▲0.12 | ▲0.79% |
| 24-08-21 | 15.10 | ▲0.05 | ▲0.33% |
| 24-08-20 | 15.05 | ▼-0.11 | ▼-0.73% |
| 24-08-19 | 15.16 | ▼-0.04 | ▼-0.26% |
| 24-08-16 | 15.20 | ▼-0.03 | ▼-0.2% |
| 24-08-15 | 15.23 | ▲0.09 | ▲0.59% |
| 24-08-14 | 15.14 | ▼-0.05 | ▼-0.33% |
| 24-08-13 | 15.19 | ▲0.03 | ▲0.2% |
| 24-08-12 | 15.16 | ▼-0.09 | ▼-0.59% |
| 24-08-09 | 15.25 | ▲0.12 | ▲0.79% |
| 24-08-08 | 15.13 | ▲0.03 | ▲0.2% |
| 24-08-07 | 15.10 | ▼-0.03 | ▼-0.2% |
| 24-08-06 | 15.13 | ▲0.09 | ▲0.6% |
| 24-08-05 | 15.04 | ▼-0.20 | ▼-1.31% |
| 24-08-02 | 15.24 | ▲0.11 | ▲0.73% |
| 24-08-01 | 15.13 | ▲0.18 | ▲1.2% |
| 24-07-31 | 14.95 | ▼-0.79 | ▼-5.02% |
| 24-07-30 | 15.74 | ▲2.70 | ▲20.71% |
| 24-07-29 | 13.04 | ▲0.24 | ▲1.88% |
| 24-07-26 | 12.80 | ▲0.18 | ▲1.43% |
| 24-07-25 | 12.62 | ▼-0.26 | ▼-2.02% |
| 24-07-24 | 12.88 | ▼-0.60 | ▼-4.45% |
| 24-07-23 | 13.48 | ▼-0.16 | ▼-1.17% |
| 24-07-22 | 13.64 | ▲0.29 | ▲2.17% |
| 24-07-19 | 13.35 | ▼-0.13 | ▼-0.96% |
| 24-07-18 | 13.48 | ▲0.01 | ▲0.07% |
| 24-07-17 | 13.47 | ▲0.14 | ▲1.05% |
| 24-07-16 | 13.33 | ▲0.17 | ▲1.29% |
| 24-07-15 | 13.16 | ▲0.15 | ▲1.15% |
| 24-07-12 | 13.01 | ▲0.09 | ▲0.7% |
| 24-07-11 | 12.92 | ▲0.43 | ▲3.44% |
| 24-07-10 | 12.49 | ▲0.11 | ▲0.89% |
| 24-07-09 | 12.38 | ▼-0.05 | ▼-0.4% |
| 24-07-08 | 12.43 | ▼-0.01 | ▼-0.08% |
| 24-07-05 | 12.44 | ▲0.01 | ▲0.08% |
| 24-07-03 | 12.43 | ▼-0.07 | ▼-0.56% |
| 24-07-02 | 12.50 | ▲0.21 | ▲1.71% |
| 24-07-01 | 12.29 | ▼-0.14 | ▼-1.13% |
| 24-06-28 | 12.43 | ▲0.04 | ▲0.32% |
| 24-06-27 | 12.39 | ▲0.17 | ▲1.39% |
| 24-06-26 | 12.22 | -0.00 | -0% |
| 24-06-25 | 12.22 | ▼-0.21 | ▼-1.69% |
| 24-06-24 | 12.43 | ▲0.19 | ▲1.55% |
| 24-06-21 | 12.24 | ▼-0.07 | ▼-0.57% |
| 24-06-20 | 12.31 | ▲0.03 | ▲0.24% |
| 24-06-18 | 12.28 | ▼-0.02 | ▼-0.16% |
| 24-06-17 | 12.30 | ▼-0.01 | ▼-0.08% |
| 24-06-14 | 12.31 | ▼-0.18 | ▼-1.44% |
| 24-06-13 | 12.49 | ▲0.04 | ▲0.32% |
| 24-06-12 | 12.45 | ▲0.07 | ▲0.57% |
| 24-06-11 | 12.38 | ▼-0.05 | ▼-0.4% |
| 24-06-10 | 12.43 | ▼-0.08 | ▼-0.64% |
| 24-06-07 | 12.51 | ▼-0.09 | ▼-0.71% |
| 24-06-06 | 12.60 | ▲0.03 | ▲0.24% |
| 24-06-05 | 12.57 | ▼-0.06 | ▼-0.48% |
| 24-06-04 | 12.63 | ▼-0.01 | ▼-0.08% |
| 24-06-03 | 12.64 | ▲0.12 | ▲0.96% |
| 24-05-31 | 12.52 | ▲0.34 | ▲2.79% |
| 24-05-30 | 12.18 | ▲0.22 | ▲1.84% |
| 24-05-29 | 11.96 | ▼-0.10 | ▼-0.83% |
| 24-05-28 | 12.06 | ▼-0.02 | ▼-0.17% |
| 24-05-24 | 12.08 | ▼-0.14 | ▼-1.15% |
| 24-05-23 | 12.22 | ▼-0.20 | ▼-1.61% |
| 24-05-22 | 12.42 | ▼-0.02 | ▼-0.16% |
| 24-05-21 | 12.44 | ▼-0.02 | ▼-0.16% |
| 24-05-20 | 12.46 | ▼-0.29 | ▼-2.27% |
| 24-05-17 | 12.75 | ▲0.10 | ▲0.79% |
| 24-05-16 | 12.65 | ▲0.02 | ▲0.16% |
| 24-05-15 | 12.63 | ▲0.13 | ▲1.04% |
| 24-05-14 | 12.50 | ▲0.02 | ▲0.16% |
| 24-05-13 | 12.48 | ▲0.04 | ▲0.32% |
| 24-05-10 | 12.44 | ▼-0.01 | ▼-0.08% |
| 24-05-09 | 12.45 | ▲0.04 | ▲0.32% |
| 24-05-08 | 12.41 | ▼-0.17 | ▼-1.35% |
| 24-05-07 | 12.58 | ▲0.17 | ▲1.37% |
| 24-05-06 | 12.41 | ▲0.04 | ▲0.32% |
| 24-05-03 | 12.37 | ▼-0.11 | ▼-0.88% |
| 24-05-02 | 12.48 | ▲0.12 | ▲0.97% |
| 24-05-01 | 12.36 | ▲0.09 | ▲0.73% |
| 24-04-30 | 12.27 | ▼-0.05 | ▼-0.41% |
| 24-04-29 | 12.32 | ▲0.07 | ▲0.57% |
| 24-04-26 | 12.25 | ▼-0.11 | ▼-0.89% |
| 24-04-25 | 12.36 | ▼-0.04 | ▼-0.32% |
| 24-04-24 | 12.40 | ▼-0.13 | ▼-1.04% |
| 24-04-23 | 12.53 | ▲0.13 | ▲1.05% |
| 24-04-22 | 12.40 | ▲0.12 | ▲0.98% |
| 24-04-19 | 12.28 | ▲0.19 | ▲1.57% |
| 24-04-18 | 12.09 | ▲0.11 | ▲0.92% |
| 24-04-17 | 11.98 | ▼-0.11 | ▼-0.91% |
| 24-04-16 | 12.09 | ▼-0.23 | ▼-1.87% |