[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Rollins : ( ROL:US )
55.27USD ▲ 1.12 (2.07%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 55.27 | ▲1.12 | ▲2.07% |
| 25-04-10 | 54.15 | ▲1.04 | ▲1.96% |
| 25-04-09 | 53.11 | ▲2.43 | ▲4.79% |
| 25-04-08 | 50.68 | ▼-1.46 | ▼-2.8% |
| 25-04-04 | 52.14 | ▼-3.85 | ▼-6.88% |
| 25-04-03 | 55.99 | ▲1.25 | ▲2.28% |
| 25-04-02 | 54.74 | ▲0.42 | ▲0.77% |
| 25-04-01 | 54.32 | ▲0.27 | ▲0.5% |
| 25-03-31 | 54.06 | ▲0.99 | ▲1.87% |
| 25-03-28 | 53.06 | ▼-0.75 | ▼-1.39% |
| 25-03-27 | 53.82 | ▲0.79 | ▲1.49% |
| 25-03-26 | 53.02 | ▲0.71 | ▲1.36% |
| 25-03-25 | 52.32 | ▼-0.05 | ▼-0.1% |
| 25-03-24 | 52.37 | ▲0.74 | ▲1.43% |
| 25-03-21 | 51.63 | ▼-0.09 | ▼-0.17% |
| 25-03-20 | 51.72 | ▼-0.34 | ▼-0.65% |
| 25-03-19 | 52.07 | ▲0.14 | ▲0.27% |
| 25-03-18 | 51.92 | ▲0.12 | ▲0.23% |
| 25-03-17 | 51.81 | ▲0.36 | ▲0.7% |
| 25-03-14 | 51.45 | ▲0.74 | ▲1.46% |
| 25-03-13 | 50.71 | ▲0.13 | ▲0.26% |
| 25-03-12 | 50.58 | ▼-1.36 | ▼-2.62% |
| 25-03-11 | 51.94 | ▼-0.25 | ▼-0.48% |
| 25-03-10 | 52.19 | ▲0.39 | ▲0.75% |
| 25-03-07 | 51.80 | ▲0.15 | ▲0.29% |
| 25-03-06 | 51.65 | ▼-0.98 | ▼-1.86% |
| 25-03-05 | 52.63 | ▲0.15 | ▲0.29% |
| 25-03-04 | 52.48 | ▼-0.45 | ▼-0.85% |
| 25-03-03 | 52.93 | ▲0.46 | ▲0.88% |
| 25-02-28 | 52.47 | ▲1.09 | ▲2.12% |
| 25-02-27 | 51.38 | ▲0.13 | ▲0.25% |
| 25-02-26 | 51.25 | ▼-0.11 | ▼-0.21% |
| 25-02-25 | 51.36 | ▲0.07 | ▲0.14% |
| 25-02-21 | 51.29 | ▼-0.03 | ▼-0.06% |
| 25-02-20 | 51.31 | ▲0.52 | ▲1.02% |
| 25-02-19 | 50.79 | ▲0.84 | ▲1.68% |
| 25-02-18 | 49.95 | ▼-0.74 | ▼-1.46% |
| 25-02-14 | 50.70 | ▼-1.27 | ▼-2.44% |
| 25-02-13 | 51.96 | ▲1.86 | ▲3.71% |
| 25-02-12 | 50.11 | ▲0.22 | ▲0.44% |
| 25-02-11 | 49.88 | ▼-0.04 | ▼-0.08% |
| 25-02-10 | 49.93 | ▼-0.11 | ▼-0.22% |
| 25-02-07 | 50.03 | ▼-0.17 | ▼-0.34% |
| 25-02-06 | 50.20 | ▲0.62 | ▲1.25% |
| 25-02-05 | 49.59 | ▲0.51 | ▲1.04% |
| 25-02-04 | 49.08 | ▼-0.60 | ▼-1.21% |
| 25-02-03 | 49.68 | ▲0.22 | ▲0.44% |
| 25-01-31 | 49.46 | ▼-0.17 | ▼-0.34% |
| 25-01-30 | 49.64 | ▲0.82 | ▲1.68% |
| 25-01-29 | 48.81 | ▼-0.50 | ▼-1.01% |
| 25-01-28 | 49.31 | ▼-0.13 | ▼-0.26% |
| 25-01-27 | 49.44 | ▲1.13 | ▲2.34% |
| 25-01-24 | 48.31 | ▼-0.28 | ▼-0.58% |
| 25-01-23 | 48.60 | ▲0.16 | ▲0.33% |
| 25-01-22 | 48.44 | ▼-0.17 | ▼-0.35% |
| 25-01-21 | 48.61 | ▲0.23 | ▲0.48% |
| 25-01-17 | 48.37 | ▲0.11 | ▲0.23% |
| 25-01-16 | 48.26 | ▲1.28 | ▲2.72% |
| 25-01-15 | 46.98 | ▲0.20 | ▲0.43% |
| 25-01-14 | 46.78 | ▲0.28 | ▲0.6% |
| 25-01-13 | 46.50 | ▲0.38 | ▲0.82% |
| 25-01-10 | 46.12 | ▼-0.18 | ▼-0.39% |
| 25-01-08 | 46.30 | ▲0.60 | ▲1.31% |
| 25-01-07 | 45.70 | ▲0.06 | ▲0.13% |
| 25-01-06 | 45.63 | ▼-0.63 | ▼-1.36% |
| 25-01-03 | 46.26 | ▲0.23 | ▲0.5% |
| 25-01-02 | 46.03 | ▼-0.31 | ▼-0.67% |
| 24-12-31 | 46.34 | ▼-0.09 | ▼-0.19% |
| 24-12-30 | 46.43 | ▼-0.23 | ▼-0.49% |
| 24-12-27 | 46.65 | ▼-0.23 | ▼-0.49% |
| 24-12-26 | 46.88 | ▲0.28 | ▲0.6% |
| 24-12-24 | 46.60 | ▲0.09 | ▲0.19% |
| 24-12-23 | 46.51 | ▼-0.44 | ▼-0.94% |
| 24-12-20 | 46.95 | ▼-0.09 | ▼-0.19% |
| 24-12-19 | 47.03 | ▼-0.23 | ▼-0.49% |
| 24-12-18 | 47.26 | ▼-1.02 | ▼-2.11% |
| 24-12-17 | 48.28 | ▼-0.30 | ▼-0.62% |
| 24-12-16 | 48.57 | ▼-0.21 | ▼-0.43% |
| 24-12-13 | 48.78 | ▲0.09 | ▲0.18% |
| 24-12-12 | 48.69 | ▼-0.31 | ▼-0.63% |
| 24-12-11 | 49.00 | ▲0.01 | ▲0.02% |
| 24-12-10 | 48.99 | ▲0.36 | ▲0.74% |
| 24-12-09 | 48.64 | ▼-0.83 | ▼-1.68% |
| 24-12-06 | 49.47 | ▲0.58 | ▲1.19% |
| 24-12-05 | 48.88 | ▼-0.80 | ▼-1.61% |
| 24-12-04 | 49.68 | ▲0.01 | ▲0.02% |
| 24-12-03 | 49.67 | ▼-0.24 | ▼-0.48% |
| 24-12-02 | 49.91 | ▼-0.42 | ▼-0.83% |
| 24-11-29 | 50.33 | ▼-0.86 | ▼-1.68% |
| 24-11-27 | 51.19 | ▼-0.48 | ▼-0.93% |
| 24-11-26 | 51.67 | ▲0.49 | ▲0.96% |
| 24-11-25 | 51.18 | ▲0.52 | ▲1.03% |
| 24-11-22 | 50.66 | ▲1.10 | ▲2.22% |
| 24-11-21 | 49.57 | ▲0.13 | ▲0.26% |
| 24-11-20 | 49.44 | ▼-0.08 | ▼-0.16% |
| 24-11-19 | 49.52 | ▼-0.46 | ▼-0.92% |
| 24-11-18 | 49.98 | ▲0.11 | ▲0.22% |
| 24-11-15 | 49.87 | ▼-0.20 | ▼-0.4% |
| 24-11-14 | 50.07 | ▼-1.29 | ▼-2.51% |
| 24-11-13 | 51.36 | ▲0.27 | ▲0.53% |
| 24-11-12 | 51.08 | ▲0.83 | ▲1.65% |
| 24-11-08 | 50.25 | ▲1.16 | ▲2.36% |
| 24-11-07 | 49.09 | ▲0.53 | ▲1.09% |
| 24-11-06 | 48.56 | ▲0.05 | ▲0.1% |
| 24-11-05 | 48.51 | ▲0.68 | ▲1.42% |
| 24-11-04 | 47.83 | ▲0.50 | ▲1.06% |
| 24-11-01 | 47.33 | ▲0.09 | ▲0.19% |
| 24-10-31 | 47.24 | ▲0.45 | ▲0.96% |
| 24-10-30 | 46.79 | ▼-0.54 | ▼-1.14% |
| 24-10-29 | 47.32 | ▲0.08 | ▲0.17% |
| 24-10-28 | 47.25 | ▲0.74 | ▲1.59% |
| 24-10-25 | 46.51 | ▼-0.03 | ▼-0.06% |
| 24-10-24 | 46.54 | ▼-3.24 | ▼-6.51% |
| 24-10-23 | 49.78 | ▲0.23 | ▲0.46% |
| 24-10-22 | 49.54 | ▼-0.30 | ▼-0.6% |
| 24-10-21 | 49.84 | ▼-0.30 | ▼-0.6% |
| 24-10-18 | 50.14 | ▲0.66 | ▲1.33% |
| 24-10-17 | 49.47 | ▲0.30 | ▲0.61% |
| 24-10-16 | 49.17 | ▼-0.74 | ▼-1.48% |
| 24-10-15 | 49.92 | ▲0.29 | ▲0.58% |
| 24-10-11 | 49.63 | ▲0.38 | ▲0.77% |
| 24-10-10 | 49.25 | ▼-0.62 | ▼-1.24% |
| 24-10-09 | 49.86 | ▲0.52 | ▲1.05% |
| 24-10-08 | 49.35 | ▲0.67 | ▲1.38% |
| 24-10-07 | 48.67 | ▼-1.18 | ▼-2.37% |
| 24-10-04 | 49.85 | ▲0.17 | ▲0.34% |
| 24-10-03 | 49.68 | ▼-0.72 | ▼-1.43% |
| 24-10-02 | 50.40 | ▼-0.09 | ▼-0.18% |
| 24-10-01 | 50.50 | ▼-0.05 | ▼-0.1% |
| 24-09-30 | 50.54 | ▲0.64 | ▲1.28% |
| 24-09-27 | 49.90 | ▼-0.17 | ▼-0.34% |
| 24-09-26 | 50.07 | ▼-0.54 | ▼-1.07% |
| 24-09-25 | 50.61 | ▼-0.05 | ▼-0.1% |
| 24-09-24 | 50.66 | ▲0.22 | ▲0.44% |
| 24-09-23 | 50.44 | ▲0.31 | ▲0.62% |
| 24-09-20 | 50.13 | ▲0.05 | ▲0.1% |
| 24-09-19 | 50.09 | ▼-0.16 | ▼-0.32% |
| 24-09-18 | 50.25 | ▼-1.20 | ▼-2.33% |
| 24-09-17 | 51.45 | ▲0.43 | ▲0.84% |
| 24-09-16 | 51.02 | ▲0.64 | ▲1.27% |
| 24-09-13 | 50.39 | ▲0.18 | ▲0.36% |
| 24-09-12 | 50.21 | ▲0.52 | ▲1.05% |
| 24-09-11 | 49.69 | ▼-1.40 | ▼-2.74% |
| 24-09-10 | 51.09 | ▲1.46 | ▲2.94% |
| 24-09-09 | 49.63 | ▲0.02 | ▲0.04% |
| 24-09-06 | 49.61 | ▼-0.79 | ▼-1.57% |
| 24-09-05 | 50.39 | ▼-0.38 | ▼-0.75% |
| 24-09-04 | 50.78 | ▲0.37 | ▲0.73% |
| 24-09-03 | 50.41 | ▲0.36 | ▲0.72% |
| 24-08-30 | 50.05 | ▼-0.02 | ▼-0.04% |
| 24-08-29 | 50.07 | ▼-0.17 | ▼-0.34% |
| 24-08-28 | 50.24 | ▲0.63 | ▲1.27% |
| 24-08-27 | 49.61 | ▼-0.06 | ▼-0.12% |
| 24-08-26 | 49.67 | ▼-0.45 | ▼-0.9% |
| 24-08-23 | 50.11 | ▼-0.08 | ▼-0.16% |
| 24-08-22 | 50.19 | ▲0.20 | ▲0.4% |
| 24-08-21 | 49.99 | ▲0.49 | ▲0.99% |
| 24-08-20 | 49.49 | ▲0.38 | ▲0.77% |
| 24-08-19 | 49.11 | ▲0.93 | ▲1.93% |
| 24-08-16 | 48.18 | ▼-0.77 | ▼-1.57% |
| 24-08-15 | 48.95 | ▲0.44 | ▲0.91% |
| 24-08-14 | 48.51 | ▼-0.04 | ▼-0.08% |
| 24-08-13 | 48.55 | ▲0.76 | ▲1.59% |
| 24-08-12 | 47.79 | ▲0.02 | ▲0.04% |
| 24-08-09 | 47.77 | ▲0.19 | ▲0.4% |
| 24-08-08 | 47.58 | ▲0.16 | ▲0.34% |
| 24-08-07 | 47.42 | ▼-0.51 | ▼-1.06% |
| 24-08-06 | 47.92 | ▲0.27 | ▲0.57% |
| 24-08-05 | 47.66 | ▼-0.34 | ▼-0.71% |
| 24-08-02 | 48.00 | ▲0.50 | ▲1.05% |
| 24-08-01 | 47.50 | ▼-0.39 | ▼-0.81% |
| 24-07-31 | 47.89 | ▼-0.13 | ▼-0.27% |
| 24-07-30 | 48.03 | ▲0.45 | ▲0.95% |
| 24-07-29 | 47.58 | ▲1.68 | ▲3.66% |
| 24-07-26 | 45.90 | ▼-0.83 | ▼-1.78% |
| 24-07-25 | 46.73 | ▼-3.25 | ▼-6.5% |
| 24-07-24 | 49.98 | ▲0.05 | ▲0.1% |
| 24-07-23 | 49.93 | ▼-0.70 | ▼-1.38% |
| 24-07-22 | 50.63 | ▲1.24 | ▲2.51% |
| 24-07-19 | 49.39 | ▲0.16 | ▲0.33% |
| 24-07-18 | 49.23 | ▼-0.21 | ▼-0.42% |
| 24-07-17 | 49.44 | ▲0.21 | ▲0.43% |
| 24-07-16 | 49.23 | ▲0.92 | ▲1.9% |
| 24-07-15 | 48.31 | ▼-1.05 | ▼-2.13% |
| 24-07-12 | 49.36 | ▼-0.02 | ▼-0.04% |
| 24-07-11 | 49.38 | ▼-0.23 | ▼-0.46% |
| 24-07-10 | 49.61 | ▼-0.16 | ▼-0.32% |
| 24-07-09 | 49.76 | ▼-0.11 | ▼-0.22% |
| 24-07-08 | 49.87 | ▼-0.47 | ▼-0.93% |
| 24-07-05 | 50.34 | ▲0.05 | ▲0.1% |
| 24-07-03 | 50.29 | ▲1.12 | ▲2.28% |
| 24-07-02 | 49.18 | ▲0.86 | ▲1.78% |
| 24-07-01 | 48.31 | ▼-0.47 | ▼-0.96% |
| 24-06-28 | 48.79 | ▼-0.52 | ▼-1.05% |
| 24-06-27 | 49.30 | ▼-0.10 | ▼-0.2% |
| 24-06-26 | 49.40 | ▼-0.42 | ▼-0.84% |
| 24-06-25 | 49.82 | ▼-0.12 | ▼-0.24% |
| 24-06-24 | 49.94 | ▲0.63 | ▲1.28% |
| 24-06-21 | 49.32 | ▼-0.02 | ▼-0.04% |
| 24-06-20 | 49.34 | ▼-0.51 | ▼-1.02% |
| 24-06-18 | 49.84 | ▲0.52 | ▲1.05% |
| 24-06-17 | 49.32 | ▲0.92 | ▲1.9% |
| 24-06-14 | 48.40 | ▲0.47 | ▲0.98% |
| 24-06-13 | 47.93 | -0.00 | -0% |
| 24-06-12 | 47.93 | ▲0.63 | ▲1.33% |
| 24-06-11 | 47.30 | ▲0.57 | ▲1.22% |
| 24-06-10 | 46.73 | ▲0.07 | ▲0.15% |
| 24-06-07 | 46.66 | ▼-0.68 | ▼-1.44% |
| 24-06-06 | 47.34 | ▼-0.17 | ▼-0.36% |
| 24-06-05 | 47.51 | ▲0.24 | ▲0.51% |
| 24-06-04 | 47.27 | ▲1.18 | ▲2.56% |
| 24-06-03 | 46.09 | ▲0.40 | ▲0.88% |
| 24-05-31 | 45.69 | ▼-0.14 | ▼-0.31% |
| 24-05-30 | 45.83 | ▲0.43 | ▲0.95% |
| 24-05-29 | 45.40 | ▼-0.73 | ▼-1.58% |
| 24-05-28 | 46.14 | ▼-0.08 | ▼-0.17% |
| 24-05-24 | 46.22 | ▲0.79 | ▲1.74% |
| 24-05-23 | 45.43 | ▼-0.74 | ▼-1.6% |
| 24-05-22 | 46.17 | ▼-0.30 | ▼-0.65% |
| 24-05-21 | 46.47 | ▼-0.29 | ▼-0.62% |
| 24-05-20 | 46.76 | ▲0.61 | ▲1.32% |
| 24-05-17 | 46.15 | ▼-0.98 | ▼-2.08% |
| 24-05-16 | 47.14 | ▼-0.05 | ▼-0.11% |
| 24-05-15 | 47.18 | ▲0.24 | ▲0.51% |
| 24-05-14 | 46.94 | ▲0.56 | ▲1.21% |
| 24-05-13 | 46.38 | ▼-0.24 | ▼-0.51% |
| 24-05-10 | 46.62 | ▼-0.38 | ▼-0.81% |
| 24-05-09 | 47.00 | ▲0.31 | ▲0.66% |
| 24-05-08 | 46.68 | ▼-0.48 | ▼-1.02% |
| 24-05-07 | 47.16 | ▲0.13 | ▲0.28% |
| 24-05-06 | 47.02 | ▲0.88 | ▲1.91% |
| 24-05-03 | 46.14 | ▲1.47 | ▲3.29% |
| 24-05-01 | 44.67 | ▲0.13 | ▲0.29% |
| 24-04-30 | 44.54 | ▼-0.15 | ▼-0.34% |
| 24-04-29 | 44.69 | ▼-0.24 | ▼-0.53% |
| 24-04-26 | 44.93 | ▲0.67 | ▲1.51% |
| 24-04-25 | 44.26 | ▲1.36 | ▲3.17% |
| 24-04-24 | 42.90 | ▲0.19 | ▲0.44% |
| 24-04-23 | 42.71 | ▲0.28 | ▲0.66% |
| 24-04-22 | 42.43 | ▼-0.09 | ▼-0.21% |
| 24-04-19 | 42.52 | ▲0.05 | ▲0.12% |
| 24-04-18 | 42.47 | ▼-0.60 | ▼-1.39% |
| 24-04-17 | 43.07 | ▼-0.20 | ▼-0.46% |
| 24-04-16 | 43.28 | -0.00 | -0% |
| 24-04-15 | 43.28 | ▼-1.05 | ▼-2.37% |
| 24-04-12 | 44.33 | ▼-0.39 | ▼-0.87% |