[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Scholastic : ( SCHL:US )
16.47USD ▼ -0.79 (-4.58%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 16.47 | ▼-0.79 | ▼-4.58% |
| 25-04-09 | 17.26 | ▲0.75 | ▲4.54% |
| 25-04-08 | 16.51 | ▼-0.72 | ▼-4.18% |
| 25-04-07 | 17.23 | ▼-1.01 | ▼-5.54% |
| 25-04-04 | 18.24 | ▲0.20 | ▲1.11% |
| 25-04-03 | 18.04 | ▼-0.86 | ▼-4.55% |
| 25-04-02 | 18.90 | ▲0.06 | ▲0.32% |
| 25-04-01 | 18.84 | ▼-0.04 | ▼-0.21% |
| 25-03-31 | 18.88 | ▲0.21 | ▲1.12% |
| 25-03-28 | 18.67 | ▲0.02 | ▲0.11% |
| 25-03-27 | 18.65 | ▼-0.21 | ▼-1.11% |
| 25-03-26 | 18.86 | ▲0.01 | ▲0.05% |
| 25-03-25 | 18.85 | ▼-0.66 | ▼-3.38% |
| 25-03-24 | 19.51 | ▼-1.71 | ▼-8.06% |
| 25-03-21 | 21.22 | ▲2.42 | ▲12.87% |
| 25-03-20 | 18.80 | ▼-0.35 | ▼-1.83% |
| 25-03-19 | 19.15 | ▲0.09 | ▲0.47% |
| 25-03-18 | 19.06 | ▼-0.63 | ▼-3.2% |
| 25-03-17 | 19.69 | ▲0.27 | ▲1.39% |
| 25-03-14 | 19.42 | ▼-0.63 | ▼-3.14% |
| 25-03-13 | 20.05 | ▲1.02 | ▲5.36% |
| 25-03-12 | 19.03 | ▼-1.86 | ▼-8.9% |
| 25-03-11 | 20.89 | ▼-0.57 | ▼-2.66% |
| 25-03-10 | 21.46 | ▲0.03 | ▲0.14% |
| 25-03-07 | 21.43 | ▲1.24 | ▲6.14% |
| 25-03-06 | 20.19 | ▼-0.44 | ▼-2.13% |
| 25-03-05 | 20.63 | ▼-0.44 | ▼-2.09% |
| 25-03-04 | 21.07 | ▼-0.40 | ▼-1.86% |
| 25-03-03 | 21.47 | ▼-0.42 | ▼-1.92% |
| 25-02-28 | 21.89 | ▲0.21 | ▲0.97% |
| 25-02-27 | 21.68 | ▲0.18 | ▲0.84% |
| 25-02-26 | 21.50 | ▲0.44 | ▲2.09% |
| 25-02-25 | 21.06 | ▲0.06 | ▲0.29% |
| 25-02-24 | 21.00 | ▲0.40 | ▲1.94% |
| 25-02-21 | 20.60 | ▲0.87 | ▲4.41% |
| 25-02-20 | 19.73 | ▼-0.40 | ▼-1.99% |
| 25-02-19 | 20.13 | ▼-0.08 | ▼-0.4% |
| 25-02-18 | 20.21 | ▼-0.82 | ▼-3.9% |
| 25-02-14 | 21.03 | ▲0.75 | ▲3.7% |
| 25-02-13 | 20.28 | ▲0.52 | ▲2.63% |
| 25-02-12 | 19.76 | ▲0.12 | ▲0.61% |
| 25-02-11 | 19.64 | ▲0.90 | ▲4.8% |
| 25-02-10 | 18.74 | ▲0.88 | ▲4.93% |
| 25-02-07 | 17.86 | ▼-0.45 | ▼-2.46% |
| 25-02-06 | 18.31 | ▼-0.47 | ▼-2.5% |
| 25-02-05 | 18.78 | ▼-0.14 | ▼-0.74% |
| 25-02-04 | 18.92 | ▲0.09 | ▲0.48% |
| 25-02-03 | 18.83 | ▼-0.58 | ▼-2.99% |
| 25-01-31 | 19.41 | ▼-0.56 | ▼-2.8% |
| 25-01-30 | 19.97 | ▼-0.25 | ▼-1.24% |
| 25-01-29 | 20.22 | ▲0.24 | ▲1.2% |
| 25-01-28 | 19.98 | ▼-0.39 | ▼-1.91% |
| 25-01-27 | 20.37 | ▼-0.07 | ▼-0.34% |
| 25-01-24 | 20.44 | ▲0.55 | ▲2.77% |
| 25-01-23 | 19.89 | ▲0.57 | ▲2.95% |
| 25-01-22 | 19.32 | ▼-0.79 | ▼-3.93% |
| 25-01-21 | 20.11 | ▲0.11 | ▲0.55% |
| 25-01-17 | 20.00 | ▼-0.18 | ▼-0.89% |
| 25-01-16 | 20.18 | ▼-0.54 | ▼-2.61% |
| 25-01-15 | 20.72 | ▲0.83 | ▲4.17% |
| 25-01-14 | 19.89 | ▲0.40 | ▲2.05% |
| 25-01-13 | 19.49 | ▲0.52 | ▲2.74% |
| 25-01-10 | 18.97 | ▼-0.92 | ▼-4.63% |
| 25-01-08 | 19.89 | ▼-0.88 | ▼-4.24% |
| 25-01-07 | 20.77 | ▼-0.29 | ▼-1.38% |
| 25-01-06 | 21.06 | ▲0.05 | ▲0.24% |
| 25-01-03 | 21.01 | ▼-0.13 | ▼-0.61% |
| 25-01-02 | 21.14 | ▼-0.19 | ▼-0.89% |
| 24-12-31 | 21.33 | ▲0.52 | ▲2.5% |
| 24-12-30 | 20.81 | ▼-0.48 | ▼-2.25% |
| 24-12-27 | 21.29 | ▼-0.51 | ▼-2.34% |
| 24-12-26 | 21.80 | ▲0.32 | ▲1.49% |
| 24-12-24 | 21.48 | ▲1.45 | ▲7.24% |
| 24-12-23 | 20.03 | ▲0.22 | ▲1.11% |
| 24-12-20 | 19.81 | ▼-5.03 | ▼-20.25% |
| 24-12-19 | 24.84 | ▲0.19 | ▲0.77% |
| 24-12-18 | 24.65 | ▼-0.61 | ▼-2.41% |
| 24-12-17 | 25.26 | ▼-0.35 | ▼-1.37% |
| 24-12-16 | 25.61 | ▲0.03 | ▲0.12% |
| 24-12-13 | 25.58 | ▲0.01 | ▲0.04% |
| 24-12-12 | 25.57 | ▼-0.58 | ▼-2.22% |
| 24-12-11 | 26.15 | ▼-0.51 | ▼-1.91% |
| 24-12-10 | 26.66 | ▼-0.01 | ▼-0.04% |
| 24-12-09 | 26.67 | ▲0.10 | ▲0.38% |
| 24-12-06 | 26.57 | ▲0.12 | ▲0.45% |
| 24-12-05 | 26.45 | ▲0.15 | ▲0.57% |
| 24-12-04 | 26.30 | ▲0.10 | ▲0.38% |
| 24-12-03 | 26.20 | ▼-0.57 | ▼-2.13% |
| 24-12-02 | 26.77 | ▲0.39 | ▲1.48% |
| 24-11-29 | 26.38 | ▼-0.57 | ▼-2.12% |
| 24-11-27 | 26.95 | ▲0.52 | ▲1.97% |
| 24-11-26 | 26.43 | ▼-0.41 | ▼-1.53% |
| 24-11-25 | 26.84 | ▲1.38 | ▲5.42% |
| 24-11-22 | 25.46 | ▲0.16 | ▲0.63% |
| 24-11-21 | 25.30 | ▲0.50 | ▲2.02% |
| 24-11-20 | 24.80 | ▲0.53 | ▲2.18% |
| 24-11-19 | 24.27 | ▼-0.62 | ▼-2.49% |
| 24-11-18 | 24.89 | ▲0.22 | ▲0.89% |
| 24-11-15 | 24.67 | ▼-0.74 | ▼-2.91% |
| 24-11-14 | 25.41 | ▼-0.67 | ▼-2.57% |
| 24-11-13 | 26.08 | ▼-0.74 | ▼-2.76% |
| 24-11-12 | 26.82 | ▲0.18 | ▲0.68% |
| 24-11-11 | 26.64 | ▲0.47 | ▲1.8% |
| 24-11-08 | 26.17 | ▼-0.26 | ▼-0.98% |
| 24-11-07 | 26.43 | ▲0.47 | ▲1.81% |
| 24-11-06 | 25.96 | ▲1.65 | ▲6.79% |
| 24-11-05 | 24.31 | ▲0.52 | ▲2.19% |
| 24-11-04 | 23.79 | ▼-0.85 | ▼-3.45% |
| 24-11-01 | 24.64 | ▼-0.19 | ▼-0.77% |
| 24-10-31 | 24.83 | ▼-0.52 | ▼-2.05% |
| 24-10-30 | 25.35 | ▲0.05 | ▲0.2% |
| 24-10-29 | 25.30 | ▲0.28 | ▲1.12% |
| 24-10-28 | 25.02 | ▲0.45 | ▲1.83% |
| 24-10-25 | 24.57 | ▼-0.11 | ▼-0.45% |
| 24-10-24 | 24.68 | ▼-0.42 | ▼-1.67% |
| 24-10-23 | 25.10 | ▲0.39 | ▲1.58% |
| 24-10-22 | 24.71 | ▼-0.82 | ▼-3.21% |
| 24-10-21 | 25.53 | ▼-0.62 | ▼-2.37% |
| 24-10-18 | 26.15 | ▼-0.35 | ▼-1.32% |
| 24-10-17 | 26.50 | ▼-0.32 | ▼-1.19% |
| 24-10-16 | 26.82 | ▲0.06 | ▲0.22% |
| 24-10-15 | 26.76 | ▲0.05 | ▲0.19% |
| 24-10-14 | 26.71 | ▼-0.35 | ▼-1.29% |
| 24-10-11 | 27.06 | ▼-0.14 | ▼-0.51% |
| 24-10-10 | 27.20 | ▼-0.55 | ▼-1.98% |
| 24-10-09 | 27.75 | ▲1.20 | ▲4.52% |
| 24-10-08 | 26.55 | ▲0.54 | ▲2.08% |
| 24-10-07 | 26.01 | ▼-1.15 | ▼-4.23% |
| 24-10-04 | 27.16 | ▲1.61 | ▲6.3% |
| 24-10-03 | 25.55 | ▼-2.29 | ▼-8.23% |
| 24-10-02 | 27.84 | ▼-2.11 | ▼-7.05% |
| 24-10-01 | 29.95 | ▼-2.06 | ▼-6.44% |
| 24-09-30 | 32.01 | ▼-0.03 | ▼-0.09% |
| 24-09-27 | 32.04 | ▲1.86 | ▲6.16% |
| 24-09-26 | 30.18 | ▲0.51 | ▲1.72% |
| 24-09-25 | 29.67 | ▼-0.61 | ▼-2.01% |
| 24-09-24 | 30.28 | ▼-1.02 | ▼-3.26% |
| 24-09-23 | 31.30 | ▼-0.10 | ▼-0.32% |
| 24-09-20 | 31.40 | ▼-0.61 | ▼-1.91% |
| 24-09-19 | 32.01 | ▲0.40 | ▲1.27% |
| 24-09-18 | 31.61 | ▲0.01 | ▲0.03% |
| 24-09-17 | 31.60 | ▲0.04 | ▲0.13% |
| 24-09-16 | 31.56 | ▲0.07 | ▲0.22% |
| 24-09-13 | 31.49 | ▲0.41 | ▲1.32% |
| 24-09-12 | 31.08 | ▲0.46 | ▲1.5% |
| 24-09-11 | 30.62 | ▼-0.15 | ▼-0.49% |
| 24-09-10 | 30.77 | ▲0.45 | ▲1.48% |
| 24-09-09 | 30.32 | ▼-0.73 | ▼-2.35% |
| 24-09-06 | 31.05 | ▼-0.53 | ▼-1.68% |
| 24-09-05 | 31.58 | ▲0.46 | ▲1.48% |
| 24-09-04 | 31.12 | ▼-0.10 | ▼-0.32% |
| 24-09-03 | 31.22 | ▼-0.66 | ▼-2.07% |
| 24-08-30 | 31.88 | ▲0.10 | ▲0.31% |
| 24-08-29 | 31.78 | ▲0.18 | ▲0.57% |
| 24-08-28 | 31.60 | ▲0.01 | ▲0.03% |
| 24-08-27 | 31.59 | ▼-0.03 | ▼-0.09% |
| 24-08-26 | 31.62 | ▲0.05 | ▲0.16% |
| 24-08-23 | 31.57 | ▲0.69 | ▲2.23% |
| 24-08-22 | 30.88 | ▼-0.25 | ▼-0.8% |
| 24-08-21 | 31.13 | ▲0.57 | ▲1.87% |
| 24-08-20 | 30.56 | ▼-0.78 | ▼-2.49% |
| 24-08-19 | 31.34 | ▲0.42 | ▲1.36% |
| 24-08-16 | 30.92 | ▼-0.44 | ▼-1.4% |
| 24-08-15 | 31.36 | ▲0.67 | ▲2.18% |
| 24-08-14 | 30.69 | ▲0.10 | ▲0.33% |
| 24-08-13 | 30.59 | ▲1.49 | ▲5.12% |
| 24-08-12 | 29.10 | ▼-0.97 | ▼-3.23% |
| 24-08-09 | 30.07 | ▲0.43 | ▲1.45% |
| 24-08-08 | 29.64 | ▲0.33 | ▲1.13% |
| 24-08-07 | 29.31 | ▲0.15 | ▲0.51% |
| 24-08-06 | 29.16 | ▲0.51 | ▲1.78% |
| 24-08-05 | 28.65 | ▼-1.67 | ▼-5.51% |
| 24-08-02 | 30.32 | ▲0.04 | ▲0.13% |
| 24-08-01 | 30.28 | ▼-1.05 | ▼-3.35% |
| 24-07-31 | 31.33 | ▲0.61 | ▲1.99% |
| 24-07-30 | 30.72 | ▼-0.54 | ▼-1.73% |
| 24-07-29 | 31.26 | ▼-0.32 | ▼-1.01% |
| 24-07-26 | 31.58 | ▲0.65 | ▲2.1% |
| 24-07-25 | 30.93 | ▲0.21 | ▲0.68% |
| 24-07-24 | 30.72 | ▼-0.50 | ▼-1.6% |
| 24-07-23 | 31.22 | ▲1.49 | ▲5.01% |
| 24-07-22 | 29.73 | ▲0.43 | ▲1.47% |
| 24-07-19 | 29.30 | ▼-7.26 | ▼-19.86% |
| 24-07-18 | 36.56 | ▼-1.41 | ▼-3.71% |
| 24-07-17 | 37.97 | ▼-0.04 | ▼-0.11% |
| 24-07-16 | 38.01 | ▲0.44 | ▲1.17% |
| 24-07-15 | 37.57 | ▲0.54 | ▲1.46% |
| 24-07-12 | 37.03 | ▲0.63 | ▲1.73% |
| 24-07-11 | 36.40 | ▲1.30 | ▲3.7% |
| 24-07-10 | 35.10 | ▼-0.36 | ▼-1.02% |
| 24-07-09 | 35.46 | ▲0.15 | ▲0.42% |
| 24-07-08 | 35.31 | ▲0.46 | ▲1.32% |
| 24-07-05 | 34.85 | ▼-0.10 | ▼-0.29% |
| 24-07-03 | 34.95 | ▼-0.34 | ▼-0.96% |
| 24-07-02 | 35.29 | ▲0.03 | ▲0.09% |
| 24-07-01 | 35.26 | ▼-0.21 | ▼-0.59% |
| 24-06-28 | 35.47 | ▲0.31 | ▲0.88% |
| 24-06-27 | 35.16 | ▲0.02 | ▲0.06% |
| 24-06-26 | 35.14 | ▲0.20 | ▲0.57% |
| 24-06-25 | 34.94 | ▼-0.23 | ▼-0.65% |
| 24-06-24 | 35.17 | ▼-0.04 | ▼-0.11% |
| 24-06-21 | 35.21 | ▲0.64 | ▲1.85% |
| 24-06-20 | 34.57 | ▼-0.13 | ▼-0.37% |
| 24-06-18 | 34.70 | ▲0.14 | ▲0.41% |
| 24-06-17 | 34.56 | ▲0.31 | ▲0.91% |
| 24-06-14 | 34.25 | ▲0.43 | ▲1.27% |
| 24-06-13 | 33.82 | ▼-0.85 | ▼-2.45% |
| 24-06-12 | 34.67 | ▲0.57 | ▲1.67% |
| 24-06-11 | 34.10 | ▼-0.18 | ▼-0.53% |
| 24-06-10 | 34.28 | ▼-0.45 | ▼-1.3% |
| 24-06-07 | 34.73 | ▲0.10 | ▲0.29% |
| 24-06-06 | 34.63 | ▼-0.22 | ▼-0.63% |
| 24-06-05 | 34.85 | ▼-0.43 | ▼-1.22% |
| 24-06-04 | 35.28 | ▼-0.39 | ▼-1.09% |
| 24-06-03 | 35.67 | ▼-0.61 | ▼-1.68% |
| 24-05-31 | 36.28 | ▲0.28 | ▲0.78% |
| 24-05-30 | 36.00 | ▼-0.15 | ▼-0.41% |
| 24-05-29 | 36.15 | ▼-0.89 | ▼-2.4% |
| 24-05-28 | 37.04 | ▲0.02 | ▲0.05% |
| 24-05-24 | 37.02 | ▼-0.10 | ▼-0.27% |
| 24-05-23 | 37.12 | ▼-0.01 | ▼-0.03% |
| 24-05-22 | 37.13 | ▲0.10 | ▲0.27% |
| 24-05-21 | 37.03 | ▲0.27 | ▲0.73% |
| 24-05-20 | 36.76 | ▼-0.42 | ▼-1.13% |
| 24-05-17 | 37.18 | ▲0.75 | ▲2.06% |
| 24-05-16 | 36.43 | ▲0.63 | ▲1.76% |
| 24-05-15 | 35.80 | ▼-0.12 | ▼-0.33% |
| 24-05-14 | 35.92 | ▼-0.15 | ▼-0.42% |
| 24-05-13 | 36.07 | ▲0.18 | ▲0.5% |
| 24-05-10 | 35.89 | ▼-0.21 | ▼-0.58% |
| 24-05-09 | 36.10 | ▲0.40 | ▲1.12% |
| 24-05-08 | 35.70 | ▼-0.26 | ▼-0.72% |
| 24-05-07 | 35.96 | ▼-0.18 | ▼-0.5% |
| 24-05-06 | 36.14 | ▼-0.01 | ▼-0.03% |
| 24-05-03 | 36.15 | ▲0.20 | ▲0.56% |
| 24-05-02 | 35.95 | ▲0.17 | ▲0.48% |
| 24-05-01 | 35.78 | ▲0.16 | ▲0.45% |
| 24-04-30 | 35.62 | ▼-0.53 | ▼-1.47% |
| 24-04-29 | 36.15 | ▼-0.27 | ▼-0.74% |
| 24-04-26 | 36.42 | ▲0.34 | ▲0.94% |
| 24-04-25 | 36.08 | ▼-0.65 | ▼-1.77% |
| 24-04-24 | 36.73 | ▲0.19 | ▲0.52% |
| 24-04-23 | 36.54 | ▲0.93 | ▲2.61% |
| 24-04-22 | 35.61 | ▼-0.07 | ▼-0.2% |
| 24-04-19 | 35.68 | ▲0.85 | ▲2.44% |
| 24-04-18 | 34.83 | ▲0.10 | ▲0.29% |
| 24-04-17 | 34.73 | ▼-0.43 | ▼-1.22% |
| 24-04-16 | 35.16 | ▼-0.07 | ▼-0.2% |
| 24-04-15 | 35.23 | ▼-0.53 | ▼-1.48% |
| 24-04-12 | 35.76 | ▼-0.59 | ▼-1.62% |