[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Ryanair : ( RYAAY:US )
44.69USD ▲ 0.54 (1.22%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 44.69 | ▲0.54 | ▲1.22% |
| 25-04-11 | 44.15 | ▲1.71 | ▲4.03% |
| 25-04-10 | 42.44 | ▼-1.45 | ▼-3.3% |
| 25-04-09 | 43.89 | ▲4.23 | ▲10.67% |
| 25-04-08 | 39.66 | ▲0.45 | ▲1.15% |
| 25-04-07 | 39.21 | ▼-0.89 | ▼-2.22% |
| 25-04-04 | 40.10 | ▼-1.83 | ▼-4.36% |
| 25-04-03 | 41.93 | ▼-1.07 | ▼-2.49% |
| 25-04-02 | 43.00 | ▲0.33 | ▲0.77% |
| 25-04-01 | 42.67 | ▲0.30 | ▲0.71% |
| 25-03-31 | 42.37 | ▼-1.05 | ▼-2.42% |
| 25-03-28 | 43.42 | ▼-1.83 | ▼-4.04% |
| 25-03-27 | 45.25 | ▼-0.16 | ▼-0.35% |
| 25-03-26 | 45.41 | ▼-0.11 | ▼-0.24% |
| 25-03-25 | 45.52 | ▼-0.60 | ▼-1.3% |
| 25-03-24 | 46.12 | ▼-0.06 | ▼-0.13% |
| 25-03-21 | 46.18 | ▼-0.68 | ▼-1.45% |
| 25-03-20 | 46.86 | ▼-0.37 | ▼-0.78% |
| 25-03-19 | 47.23 | ▲0.13 | ▲0.28% |
| 25-03-18 | 47.10 | ▼-0.71 | ▼-1.49% |
| 25-03-17 | 47.81 | ▲0.51 | ▲1.08% |
| 25-03-14 | 47.30 | ▲0.90 | ▲1.94% |
| 25-03-13 | 46.40 | ▼-0.03 | ▼-0.06% |
| 25-03-12 | 46.43 | ▼-0.49 | ▼-1.04% |
| 25-03-11 | 46.92 | ▼-0.23 | ▼-0.49% |
| 25-03-10 | 47.15 | ▼-1.19 | ▼-2.46% |
| 25-03-07 | 48.34 | ▲0.55 | ▲1.15% |
| 25-03-06 | 47.79 | ▼-2.29 | ▼-4.57% |
| 25-03-05 | 50.08 | ▲3.51 | ▲7.54% |
| 25-03-04 | 46.57 | ▼-1.71 | ▼-3.54% |
| 25-03-03 | 48.28 | ▼-0.25 | ▼-0.52% |
| 25-02-28 | 48.53 | ▲0.77 | ▲1.61% |
| 25-02-27 | 47.76 | ▲0.55 | ▲1.17% |
| 25-02-26 | 47.21 | ▲1.61 | ▲3.53% |
| 25-02-25 | 45.60 | ▲0.29 | ▲0.64% |
| 25-02-24 | 45.31 | ▲0.15 | ▲0.33% |
| 25-02-21 | 45.16 | ▼-0.37 | ▼-0.81% |
| 25-02-20 | 45.53 | ▲0.94 | ▲2.11% |
| 25-02-19 | 44.59 | ▼-0.92 | ▼-2.02% |
| 25-02-18 | 45.51 | ▲0.17 | ▲0.37% |
| 25-02-14 | 45.34 | ▼-0.31 | ▼-0.68% |
| 25-02-13 | 45.65 | -0.00 | -0% |
| 25-02-12 | 45.65 | ▲0.65 | ▲1.44% |
| 25-02-11 | 45.00 | ▼-0.40 | ▼-0.88% |
| 25-02-10 | 45.40 | ▼-0.61 | ▼-1.33% |
| 25-02-07 | 46.01 | ▼-0.83 | ▼-1.77% |
| 25-02-06 | 46.84 | ▼-0.03 | ▼-0.06% |
| 25-02-05 | 46.87 | ▼-0.24 | ▼-0.51% |
| 25-02-04 | 47.11 | ▲0.76 | ▲1.64% |
| 25-02-03 | 46.35 | ▼-0.34 | ▼-0.73% |
| 25-01-31 | 46.69 | ▼-1.49 | ▼-3.09% |
| 25-01-30 | 48.18 | ▲1.39 | ▲2.97% |
| 25-01-29 | 46.79 | ▼-0.63 | ▼-1.33% |
| 25-01-28 | 47.42 | ▲1.20 | ▲2.6% |
| 25-01-27 | 46.22 | ▲0.08 | ▲0.17% |
| 25-01-24 | 46.14 | ▲0.61 | ▲1.34% |
| 25-01-23 | 45.53 | ▲1.34 | ▲3.03% |
| 25-01-22 | 44.19 | ▲0.37 | ▲0.84% |
| 25-01-21 | 43.82 | ▲2.17 | ▲5.21% |
| 25-01-17 | 41.65 | ▲0.11 | ▲0.26% |
| 25-01-16 | 41.54 | ▼-0.74 | ▼-1.75% |
| 25-01-15 | 42.28 | ▼-0.36 | ▼-0.84% |
| 25-01-14 | 42.64 | ▲0.76 | ▲1.81% |
| 25-01-13 | 41.88 | ▼-1.08 | ▼-2.51% |
| 25-01-10 | 42.96 | ▼-1.54 | ▼-3.46% |
| 25-01-08 | 44.50 | ▼-0.49 | ▼-1.09% |
| 25-01-07 | 44.99 | ▲1.85 | ▲4.29% |
| 25-01-06 | 43.14 | ▲0.39 | ▲0.91% |
| 25-01-03 | 42.75 | ▼-0.16 | ▼-0.37% |
| 25-01-02 | 42.91 | ▼-0.68 | ▼-1.56% |
| 24-12-31 | 43.59 | ▼-0.35 | ▼-0.8% |
| 24-12-30 | 43.94 | ▼-0.13 | ▼-0.29% |
| 24-12-27 | 44.07 | ▲0.15 | ▲0.34% |
| 24-12-26 | 43.92 | ▼-0.33 | ▼-0.75% |
| 24-12-24 | 44.25 | ▲0.19 | ▲0.43% |
| 24-12-23 | 44.06 | ▼-0.64 | ▼-1.43% |
| 24-12-20 | 44.70 | ▲0.21 | ▲0.47% |
| 24-12-19 | 44.49 | ▲0.37 | ▲0.84% |
| 24-12-18 | 44.12 | ▼-1.31 | ▼-2.88% |
| 24-12-17 | 45.43 | ▲0.70 | ▲1.56% |
| 24-12-16 | 44.73 | ▼-0.72 | ▼-1.58% |
| 24-12-13 | 45.45 | ▼-0.12 | ▼-0.26% |
| 24-12-12 | 45.57 | ▼-0.43 | ▼-0.93% |
| 24-12-11 | 46.00 | ▼-0.27 | ▼-0.58% |
| 24-12-10 | 46.27 | ▲0.36 | ▲0.78% |
| 24-12-09 | 45.91 | ▼-0.74 | ▼-1.59% |
| 24-12-06 | 46.65 | ▼-0.21 | ▼-0.45% |
| 24-12-05 | 46.86 | ▲2.45 | ▲5.52% |
| 24-12-04 | 44.41 | ▼-0.12 | ▼-0.27% |
| 24-12-03 | 44.53 | ▲0.31 | ▲0.7% |
| 24-12-02 | 44.22 | ▲0.18 | ▲0.41% |
| 24-11-29 | 44.04 | ▲0.18 | ▲0.41% |
| 24-11-27 | 43.86 | ▲0.54 | ▲1.25% |
| 24-11-26 | 43.32 | ▼-0.47 | ▼-1.07% |
| 24-11-25 | 43.79 | ▲0.81 | ▲1.88% |
| 24-11-22 | 42.98 | ▲0.10 | ▲0.23% |
| 24-11-21 | 42.88 | ▼-1.06 | ▼-2.41% |
| 24-11-20 | 43.94 | ▼-1.08 | ▼-2.4% |
| 24-11-19 | 45.02 | ▲0.27 | ▲0.6% |
| 24-11-18 | 44.75 | ▼-0.12 | ▼-0.27% |
| 24-11-15 | 44.87 | ▼-0.21 | ▼-0.47% |
| 24-11-14 | 45.08 | ▲0.50 | ▲1.12% |
| 24-11-13 | 44.58 | ▼-0.89 | ▼-1.96% |
| 24-11-12 | 45.47 | ▼-0.88 | ▼-1.9% |
| 24-11-11 | 46.35 | ▲0.67 | ▲1.47% |
| 24-11-08 | 45.68 | ▼-1.62 | ▼-3.42% |
| 24-11-07 | 47.30 | ▲1.42 | ▲3.1% |
| 24-11-06 | 45.88 | ▼-0.41 | ▼-0.89% |
| 24-11-05 | 46.29 | ▲2.23 | ▲5.06% |
| 24-11-04 | 44.06 | ▼-1.48 | ▼-3.25% |
| 24-11-01 | 45.54 | ▲1.28 | ▲2.89% |
| 24-10-31 | 44.26 | ▼-0.62 | ▼-1.38% |
| 24-10-30 | 44.88 | ▲0.26 | ▲0.58% |
| 24-10-29 | 44.62 | ▼-0.81 | ▼-1.78% |
| 24-10-28 | 45.43 | ▲0.37 | ▲0.82% |
| 24-10-25 | 45.06 | ▲0.47 | ▲1.05% |
| 24-10-24 | 44.59 | ▼-0.62 | ▼-1.37% |
| 24-10-23 | 45.21 | ▼-0.40 | ▼-0.88% |
| 24-10-22 | 45.61 | ▲0.51 | ▲1.13% |
| 24-10-21 | 45.10 | ▼-0.33 | ▼-0.73% |
| 24-10-18 | 45.43 | ▲0.68 | ▲1.52% |
| 24-10-17 | 44.75 | ▼-0.08 | ▼-0.18% |
| 24-10-16 | 44.83 | ▲0.31 | ▲0.7% |
| 24-10-15 | 44.52 | ▲0.33 | ▲0.75% |
| 24-10-14 | 44.19 | ▲0.66 | ▲1.52% |
| 24-10-11 | 43.53 | ▲0.23 | ▲0.53% |
| 24-10-10 | 43.30 | ▼-0.50 | ▼-1.14% |
| 24-10-09 | 43.80 | ▲0.38 | ▲0.88% |
| 24-10-08 | 43.42 | ▲1.32 | ▲3.14% |
| 24-10-07 | 42.10 | ▼-1.05 | ▼-2.43% |
| 24-10-04 | 43.15 | ▲0.35 | ▲0.82% |
| 24-10-03 | 42.80 | ▼-0.21 | ▼-0.49% |
| 24-10-02 | 43.01 | ▼-1.34 | ▼-3.02% |
| 24-10-01 | 44.35 | ▼-0.83 | ▼-1.84% |
| 24-09-30 | 45.18 | ▲0.11 | ▲0.24% |
| 24-09-27 | 45.07 | ▼-2.01 | ▼-4.27% |
| 24-09-26 | 47.08 | ▲0.67 | ▲1.44% |
| 24-09-25 | 46.41 | ▲0.55 | ▲1.2% |
| 24-09-24 | 45.86 | ▲0.51 | ▲1.12% |
| 24-09-23 | 45.35 | ▼-0.15 | ▼-0.33% |
| 24-09-20 | 45.50 | ▼-0.55 | ▼-1.19% |
| 24-09-19 | 46.05 | ▲1.96 | ▲4.45% |
| 24-09-18 | 44.08 | ▼-0.36 | ▼-0.81% |
| 24-09-17 | 44.44 | ▲1.67 | ▲3.9% |
| 24-09-16 | 42.77 | ▲0.08 | ▲0.19% |
| 24-09-13 | 42.69 | ▼-0.10 | ▼-0.23% |
| 24-09-12 | 42.79 | ▼-2.18 | ▼-4.85% |
| 24-09-11 | 44.97 | ▲0.02 | ▲0.04% |
| 24-09-10 | 44.95 | ▼-0.27 | ▼-0.6% |
| 24-09-09 | 45.22 | ▲0.27 | ▲0.6% |
| 24-09-06 | 44.96 | ▼-0.24 | ▼-0.53% |
| 24-09-05 | 45.20 | ▲1.30 | ▲2.96% |
| 24-09-04 | 43.90 | ▼-0.70 | ▼-1.57% |
| 24-09-03 | 44.60 | ▲0.02 | ▲0.04% |
| 24-08-30 | 44.58 | ▲0.72 | ▲1.64% |
| 24-08-29 | 43.87 | ▲0.33 | ▲0.76% |
| 24-08-28 | 43.54 | ▲0.24 | ▲0.55% |
| 24-08-27 | 43.30 | ▲1.58 | ▲3.79% |
| 24-08-26 | 41.72 | ▼-0.57 | ▼-1.35% |
| 24-08-23 | 42.30 | ▲1.49 | ▲3.65% |
| 24-08-22 | 40.81 | ▼-0.09 | ▼-0.22% |
| 24-08-21 | 40.90 | ▼-0.02 | ▼-0.05% |
| 24-08-20 | 40.91 | ▼-0.36 | ▼-0.87% |
| 24-08-19 | 41.27 | ▲0.21 | ▲0.51% |
| 24-08-16 | 41.06 | ▼-0.01 | ▼-0.02% |
| 24-08-15 | 41.07 | ▲0.63 | ▲1.56% |
| 24-08-14 | 40.44 | ▼-0.78 | ▼-1.89% |
| 24-08-13 | 41.22 | ▲0.61 | ▲1.5% |
| 24-08-12 | 40.61 | ▼-1.03 | ▼-2.47% |
| 24-08-09 | 41.64 | ▲0.80 | ▲1.96% |
| 24-08-08 | 40.85 | ▲1.73 | ▲4.42% |
| 24-08-07 | 39.12 | ▲0.26 | ▲0.67% |
| 24-08-06 | 38.86 | ▼-0.53 | ▼-1.35% |
| 24-08-05 | 39.39 | ▼-0.11 | ▼-0.28% |
| 24-08-02 | 39.50 | ▼-0.50 | ▼-1.25% |
| 24-08-01 | 40.00 | ▼-0.52 | ▼-1.28% |
| 24-07-31 | 40.52 | ▼-0.21 | ▼-0.52% |
| 24-07-30 | 40.73 | ▲0.86 | ▲2.16% |
| 24-07-29 | 39.88 | ▼-1.09 | ▼-2.66% |
| 24-07-26 | 40.97 | ▲1.87 | ▲4.78% |
| 24-07-25 | 39.10 | ▲1.09 | ▲2.87% |
| 24-07-24 | 38.01 | ▼-0.05 | ▼-0.13% |
| 24-07-23 | 38.06 | ▼-0.62 | ▼-1.6% |
| 24-07-22 | 38.68 | ▼-7.05 | ▼-15.42% |
| 24-07-19 | 45.73 | ▼-0.60 | ▼-1.3% |
| 24-07-18 | 46.32 | ▼-1.74 | ▼-3.62% |
| 24-07-17 | 48.07 | ▼-0.11 | ▼-0.23% |
| 24-07-16 | 48.18 | ▲0.76 | ▲1.6% |
| 24-07-15 | 47.42 | ▼-0.37 | ▼-0.77% |
| 24-07-12 | 47.79 | ▼-0.79 | ▼-1.63% |
| 24-07-11 | 48.58 | ▲0.88 | ▲1.84% |
| 24-07-10 | 47.70 | ▲0.07 | ▲0.15% |
| 24-07-09 | 47.63 | ▲0.01 | ▲0.02% |
| 24-07-08 | 47.62 | ▲0.17 | ▲0.36% |
| 24-07-05 | 47.45 | ▲0.31 | ▲0.66% |
| 24-07-03 | 47.14 | ▲1.75 | ▲3.86% |
| 24-07-02 | 45.39 | ▼-0.22 | ▼-0.48% |
| 24-07-01 | 45.61 | ▼-0.97 | ▼-2.08% |
| 24-06-28 | 46.58 | ▼-0.09 | ▼-0.19% |
| 24-06-27 | 46.67 | ▲0.84 | ▲1.83% |
| 24-06-26 | 45.83 | ▼-1.52 | ▼-3.21% |
| 24-06-25 | 47.35 | ▲0.97 | ▲2.09% |
| 24-06-24 | 46.38 | ▲0.68 | ▲1.49% |
| 24-06-21 | 45.70 | ▲0.64 | ▲1.42% |
| 24-06-20 | 45.06 | ▼-2.03 | ▼-4.31% |
| 24-06-18 | 47.09 | ▼-0.27 | ▼-0.57% |
| 24-06-17 | 47.36 | ▲0.38 | ▲0.81% |
| 24-06-14 | 46.99 | ▼-0.40 | ▼-0.84% |
| 24-06-13 | 47.39 | ▼-0.88 | ▼-1.82% |
| 24-06-12 | 48.27 | ▲1.14 | ▲2.42% |
| 24-06-11 | 47.13 | ▼-0.71 | ▼-1.48% |
| 24-06-10 | 47.84 | ▼-0.79 | ▼-1.62% |
| 24-06-07 | 48.63 | ▼-0.82 | ▼-1.66% |
| 24-06-06 | 49.45 | ▼-0.54 | ▼-1.08% |
| 24-06-05 | 49.99 | ▼-0.11 | ▼-0.22% |
| 24-06-04 | 50.10 | ▲0.76 | ▲1.54% |
| 24-06-03 | 49.34 | ▲0.68 | ▲1.4% |
| 24-05-31 | 48.66 | ▲0.54 | ▲1.12% |
| 24-05-30 | 48.12 | ▲0.09 | ▲0.19% |
| 24-05-29 | 48.03 | ▼-0.95 | ▼-1.94% |
| 24-05-28 | 48.98 | ▼-0.08 | ▼-0.16% |
| 24-05-24 | 49.06 | ▼-2.02 | ▼-3.95% |
| 24-05-23 | 51.08 | ▲1.72 | ▲3.48% |
| 24-05-22 | 49.36 | ▲0.65 | ▲1.33% |
| 24-05-21 | 48.71 | ▼-0.36 | ▼-0.73% |
| 24-05-20 | 49.07 | ▼-1.17 | ▼-2.33% |
| 24-05-17 | 50.24 | ▼-0.33 | ▼-0.65% |
| 24-05-16 | 50.57 | ▼-0.72 | ▼-1.4% |
| 24-05-15 | 51.29 | ▼-0.15 | ▼-0.29% |
| 24-05-14 | 51.44 | ▲0.02 | ▲0.04% |
| 24-05-13 | 51.42 | ▼-0.32 | ▼-0.62% |
| 24-05-10 | 51.74 | ▼-0.33 | ▼-0.63% |
| 24-05-09 | 52.07 | ▼-0.57 | ▼-1.08% |
| 24-05-08 | 52.64 | ▲1.38 | ▲2.69% |
| 24-05-07 | 51.26 | ▼-5.30 | ▼-9.37% |
| 24-05-06 | 56.57 | ▲0.45 | ▲0.8% |
| 24-05-03 | 56.12 | ▲0.20 | ▲0.36% |
| 24-05-02 | 55.92 | ▲1.28 | ▲2.34% |
| 24-05-01 | 54.64 | ▲0.21 | ▲0.39% |
| 24-04-30 | 54.43 | ▼-1.52 | ▼-2.72% |
| 24-04-29 | 55.94 | ▼-0.02 | ▼-0.04% |
| 24-04-26 | 55.96 | ▼-0.04 | ▼-0.07% |
| 24-04-25 | 56.00 | ▲0.66 | ▲1.19% |
| 24-04-24 | 55.34 | ▼-1.68 | ▼-2.95% |
| 24-04-23 | 57.02 | ▲0.71 | ▲1.26% |
| 24-04-22 | 56.31 | ▲0.76 | ▲1.37% |
| 24-04-19 | 55.55 | ▲1.39 | ▲2.57% |
| 24-04-18 | 54.16 | ▼-0.38 | ▼-0.7% |
| 24-04-17 | 54.54 | ▲0.22 | ▲0.4% |
| 24-04-16 | 54.32 | ▼-0.92 | ▼-1.67% |