[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Scansource : ( SCSC:US )
30.94USD ▼ -1.21 (-3.76%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 30.94 | ▼-1.21 | ▼-3.76% |
| 25-04-09 | 32.15 | ▲2.52 | ▲8.5% |
| 25-04-08 | 29.63 | ▼-0.47 | ▼-1.56% |
| 25-04-07 | 30.10 | ▼-0.17 | ▼-0.56% |
| 25-04-04 | 30.27 | ▼-1.32 | ▼-4.18% |
| 25-04-03 | 31.59 | ▼-2.66 | ▼-7.77% |
| 25-04-02 | 34.25 | ▲0.46 | ▲1.36% |
| 25-04-01 | 33.79 | ▼-0.22 | ▼-0.65% |
| 25-03-31 | 34.01 | ▼-0.46 | ▼-1.33% |
| 25-03-28 | 34.47 | ▼-0.97 | ▼-2.74% |
| 25-03-27 | 35.44 | ▼-0.32 | ▼-0.89% |
| 25-03-26 | 35.76 | ▼-0.52 | ▼-1.43% |
| 25-03-25 | 36.28 | ▼-0.64 | ▼-1.73% |
| 25-03-24 | 36.92 | ▲1.59 | ▲4.5% |
| 25-03-21 | 35.33 | ▼-1.32 | ▼-3.6% |
| 25-03-20 | 36.65 | ▼-0.52 | ▼-1.4% |
| 25-03-19 | 37.17 | ▲0.46 | ▲1.25% |
| 25-03-18 | 36.71 | ▲0.23 | ▲0.63% |
| 25-03-17 | 36.48 | ▲0.39 | ▲1.08% |
| 25-03-14 | 36.09 | ▲0.85 | ▲2.41% |
| 25-03-13 | 35.24 | ▼-0.41 | ▼-1.15% |
| 25-03-12 | 35.65 | ▼-0.39 | ▼-1.08% |
| 25-03-11 | 36.04 | ▼-0.19 | ▼-0.52% |
| 25-03-10 | 36.23 | ▼-0.49 | ▼-1.33% |
| 25-03-07 | 36.72 | ▲0.10 | ▲0.27% |
| 25-03-06 | 36.62 | ▲1.14 | ▲3.21% |
| 25-03-05 | 35.48 | ▼-0.13 | ▼-0.37% |
| 25-03-04 | 35.61 | ▼-0.62 | ▼-1.71% |
| 25-03-03 | 36.23 | ▼-0.38 | ▼-1.04% |
| 25-02-28 | 36.61 | ▲0.23 | ▲0.63% |
| 25-02-27 | 36.38 | ▼-0.26 | ▼-0.71% |
| 25-02-26 | 36.64 | ▲0.06 | ▲0.16% |
| 25-02-25 | 36.58 | ▼-0.41 | ▼-1.11% |
| 25-02-24 | 36.99 | ▼-0.21 | ▼-0.56% |
| 25-02-21 | 37.20 | ▼-0.62 | ▼-1.64% |
| 25-02-20 | 37.82 | ▲0.63 | ▲1.69% |
| 25-02-19 | 37.19 | ▼-0.30 | ▼-0.8% |
| 25-02-18 | 37.49 | ▲0.07 | ▲0.19% |
| 25-02-14 | 37.42 | ▲0.08 | ▲0.21% |
| 25-02-13 | 37.34 | ▲0.22 | ▲0.59% |
| 25-02-12 | 37.12 | ▼-0.84 | ▼-2.21% |
| 25-02-11 | 37.96 | ▼-0.80 | ▼-2.06% |
| 25-02-10 | 38.76 | ▲0.74 | ▲1.95% |
| 25-02-07 | 38.02 | ▼-0.76 | ▼-1.96% |
| 25-02-06 | 38.78 | ▼-0.99 | ▼-2.49% |
| 25-02-05 | 39.77 | ▼-0.31 | ▼-0.77% |
| 25-02-04 | 40.08 | ▼-0.26 | ▼-0.64% |
| 25-02-03 | 40.34 | ▼-1.51 | ▼-3.61% |
| 25-01-31 | 41.85 | ▼-0.74 | ▼-1.74% |
| 25-01-30 | 42.59 | ▼-7.40 | ▼-14.8% |
| 25-01-29 | 49.99 | ▼-0.56 | ▼-1.11% |
| 25-01-28 | 50.55 | ▲0.13 | ▲0.26% |
| 25-01-27 | 50.42 | ▼-0.60 | ▼-1.18% |
| 25-01-24 | 51.02 | ▼-0.19 | ▼-0.37% |
| 25-01-23 | 51.21 | ▼-0.14 | ▼-0.27% |
| 25-01-22 | 51.35 | ▼-0.33 | ▼-0.64% |
| 25-01-21 | 51.68 | ▲1.22 | ▲2.42% |
| 25-01-17 | 50.46 | ▲0.42 | ▲0.84% |
| 25-01-16 | 50.04 | ▲0.39 | ▲0.79% |
| 25-01-15 | 49.65 | ▲0.35 | ▲0.71% |
| 25-01-14 | 49.30 | ▲1.71 | ▲3.59% |
| 25-01-13 | 47.59 | ▲0.24 | ▲0.51% |
| 25-01-10 | 47.35 | ▼-0.51 | ▼-1.07% |
| 25-01-08 | 47.86 | ▼-0.16 | ▼-0.33% |
| 25-01-07 | 48.02 | ▲0.22 | ▲0.46% |
| 25-01-06 | 47.80 | ▲0.19 | ▲0.4% |
| 25-01-03 | 47.61 | ▲0.58 | ▲1.23% |
| 25-01-02 | 47.03 | ▼-0.42 | ▼-0.89% |
| 24-12-31 | 47.45 | ▲0.29 | ▲0.61% |
| 24-12-30 | 47.16 | ▼-0.61 | ▼-1.28% |
| 24-12-27 | 47.77 | ▼-1.28 | ▼-2.61% |
| 24-12-26 | 49.05 | ▲0.48 | ▲0.99% |
| 24-12-24 | 48.57 | ▲0.56 | ▲1.17% |
| 24-12-23 | 48.01 | ▲0.43 | ▲0.9% |
| 24-12-20 | 47.58 | ▼-1.97 | ▼-3.98% |
| 24-12-19 | 49.55 | ▲0.44 | ▲0.9% |
| 24-12-18 | 49.11 | ▼-1.91 | ▼-3.74% |
| 24-12-17 | 51.02 | ▼-1.94 | ▼-3.66% |
| 24-12-16 | 52.96 | ▲0.43 | ▲0.82% |
| 24-12-13 | 52.53 | ▼-0.03 | ▼-0.06% |
| 24-12-12 | 52.56 | ▼-0.55 | ▼-1.04% |
| 24-12-11 | 53.11 | ▲1.49 | ▲2.89% |
| 24-12-10 | 51.62 | ▼-0.31 | ▼-0.6% |
| 24-12-09 | 51.93 | ▼-0.31 | ▼-0.59% |
| 24-12-06 | 52.24 | ▲0.81 | ▲1.57% |
| 24-12-05 | 51.43 | ▼-1.32 | ▼-2.5% |
| 24-12-04 | 52.75 | ▲0.09 | ▲0.17% |
| 24-12-03 | 52.66 | ▼-0.14 | ▼-0.27% |
| 24-12-02 | 52.80 | ▲2.39 | ▲4.74% |
| 24-11-29 | 50.41 | ▼-0.08 | ▼-0.16% |
| 24-11-27 | 50.49 | ▼-1.38 | ▼-2.66% |
| 24-11-26 | 51.87 | ▲0.10 | ▲0.19% |
| 24-11-25 | 51.77 | ▲0.67 | ▲1.31% |
| 24-11-22 | 51.10 | ▲1.21 | ▲2.43% |
| 24-11-21 | 49.89 | ▲0.75 | ▲1.53% |
| 24-11-20 | 49.14 | ▼-0.01 | ▼-0.02% |
| 24-11-19 | 49.15 | ▼-0.23 | ▼-0.47% |
| 24-11-18 | 49.38 | ▲0.49 | ▲1% |
| 24-11-15 | 48.89 | ▼-0.52 | ▼-1.05% |
| 24-11-14 | 49.41 | ▲0.10 | ▲0.2% |
| 24-11-13 | 49.31 | ▼-1.50 | ▼-2.95% |
| 24-11-12 | 50.81 | ▼-1.08 | ▼-2.08% |
| 24-11-11 | 51.89 | ▼-0.03 | ▼-0.06% |
| 24-11-08 | 51.92 | ▲1.15 | ▲2.27% |
| 24-11-07 | 50.77 | ▲0.36 | ▲0.71% |
| 24-11-06 | 50.41 | ▲5.80 | ▲13% |
| 24-11-05 | 44.61 | ▲0.42 | ▲0.95% |
| 24-11-04 | 44.19 | ▲0.71 | ▲1.63% |
| 24-11-01 | 43.48 | ▲1.07 | ▲2.52% |
| 24-10-31 | 42.41 | ▼-1.87 | ▼-4.22% |
| 24-10-30 | 44.28 | ▼-1.27 | ▼-2.79% |
| 24-10-29 | 45.55 | ▲0.10 | ▲0.22% |
| 24-10-28 | 45.45 | ▲0.58 | ▲1.29% |
| 24-10-25 | 44.87 | ▼-0.30 | ▼-0.66% |
| 24-10-24 | 45.17 | ▼-0.54 | ▼-1.18% |
| 24-10-23 | 45.71 | ▼-1.36 | ▼-2.89% |
| 24-10-22 | 47.07 | ▼-0.55 | ▼-1.15% |
| 24-10-21 | 47.62 | ▼-0.95 | ▼-1.96% |
| 24-10-18 | 48.57 | ▼-1.15 | ▼-2.31% |
| 24-10-17 | 49.72 | ▲0.47 | ▲0.95% |
| 24-10-16 | 49.25 | ▲0.74 | ▲1.53% |
| 24-10-15 | 48.51 | ▲0.10 | ▲0.21% |
| 24-10-14 | 48.41 | ▲0.34 | ▲0.71% |
| 24-10-11 | 48.07 | ▲0.38 | ▲0.8% |
| 24-10-10 | 47.69 | ▼-0.40 | ▼-0.83% |
| 24-10-09 | 48.09 | ▼-0.32 | ▼-0.66% |
| 24-10-08 | 48.41 | ▲1.06 | ▲2.24% |
| 24-10-07 | 47.35 | ▼-0.06 | ▼-0.13% |
| 24-10-04 | 47.41 | ▲1.72 | ▲3.76% |
| 24-10-03 | 45.69 | ▼-0.74 | ▼-1.59% |
| 24-10-02 | 46.43 | ▼-0.37 | ▼-0.79% |
| 24-10-01 | 46.80 | ▼-1.23 | ▼-2.56% |
| 24-09-30 | 48.03 | ▲0.54 | ▲1.14% |
| 24-09-27 | 47.49 | ▼-0.66 | ▼-1.37% |
| 24-09-26 | 48.15 | ▲0.57 | ▲1.2% |
| 24-09-25 | 47.58 | ▲0.08 | ▲0.17% |
| 24-09-24 | 47.50 | ▼-0.07 | ▼-0.15% |
| 24-09-23 | 47.57 | ▼-0.62 | ▼-1.29% |
| 24-09-20 | 48.19 | ▼-0.67 | ▼-1.37% |
| 24-09-19 | 48.86 | ▲1.07 | ▲2.24% |
| 24-09-18 | 47.79 | ▼-0.13 | ▼-0.27% |
| 24-09-17 | 47.92 | ▲0.84 | ▲1.78% |
| 24-09-16 | 47.08 | ▲0.53 | ▲1.14% |
| 24-09-13 | 46.55 | ▲1.08 | ▲2.38% |
| 24-09-12 | 45.47 | ▲1.38 | ▲3.13% |
| 24-09-11 | 44.09 | ▼-0.50 | ▼-1.12% |
| 24-09-10 | 44.59 | ▼-0.64 | ▼-1.41% |
| 24-09-09 | 45.23 | ▼-1.27 | ▼-2.73% |
| 24-09-06 | 46.50 | ▼-1.33 | ▼-2.78% |
| 24-09-05 | 47.83 | ▼-0.52 | ▼-1.08% |
| 24-09-04 | 48.35 | ▼-0.27 | ▼-0.56% |
| 24-09-03 | 48.62 | ▼-2.32 | ▼-4.55% |
| 24-08-30 | 50.94 | ▼-1.36 | ▼-2.6% |
| 24-08-29 | 52.30 | ▲0.40 | ▲0.77% |
| 24-08-28 | 51.90 | ▲4.00 | ▲8.35% |
| 24-08-27 | 47.90 | ▼-1.01 | ▼-2.07% |
| 24-08-26 | 48.91 | ▼-0.28 | ▼-0.57% |
| 24-08-23 | 49.19 | ▲1.16 | ▲2.42% |
| 24-08-22 | 48.03 | ▼-0.39 | ▼-0.81% |
| 24-08-21 | 48.42 | ▲0.19 | ▲0.39% |
| 24-08-20 | 48.23 | ▼-0.81 | ▼-1.65% |
| 24-08-19 | 49.04 | ▲0.43 | ▲0.88% |
| 24-08-16 | 48.61 | ▲0.33 | ▲0.68% |
| 24-08-15 | 48.28 | ▲0.26 | ▲0.54% |
| 24-08-14 | 48.02 | ▼-0.29 | ▼-0.6% |
| 24-08-13 | 48.31 | ▲1.07 | ▲2.27% |
| 24-08-12 | 47.24 | ▼-1.26 | ▼-2.6% |
| 24-08-09 | 48.50 | ▲1.14 | ▲2.41% |
| 24-08-08 | 47.36 | ▲1.19 | ▲2.58% |
| 24-08-07 | 46.17 | ▼-0.27 | ▼-0.58% |
| 24-08-06 | 46.44 | ▲0.69 | ▲1.51% |
| 24-08-05 | 45.75 | ▼-1.71 | ▼-3.6% |
| 24-08-02 | 47.46 | ▼-1.76 | ▼-3.58% |
| 24-08-01 | 49.22 | ▼-2.83 | ▼-5.44% |
| 24-07-31 | 52.05 | ▲1.17 | ▲2.3% |
| 24-07-30 | 50.88 | ▲0.69 | ▲1.37% |
| 24-07-29 | 50.19 | ▼-0.19 | ▼-0.38% |
| 24-07-26 | 50.38 | ▲1.38 | ▲2.82% |
| 24-07-25 | 49.00 | ▲1.01 | ▲2.1% |
| 24-07-24 | 47.99 | ▼-1.45 | ▼-2.93% |
| 24-07-23 | 49.44 | ▲1.49 | ▲3.11% |
| 24-07-22 | 47.95 | ▲1.55 | ▲3.34% |
| 24-07-19 | 46.40 | ▼-0.48 | ▼-1.02% |
| 24-07-18 | 46.88 | ▼-0.45 | ▼-0.95% |
| 24-07-17 | 47.33 | ▼-0.23 | ▼-0.48% |
| 24-07-16 | 47.56 | ▲1.62 | ▲3.53% |
| 24-07-15 | 45.94 | ▲0.91 | ▲2.02% |
| 24-07-12 | 45.03 | ▲0.91 | ▲2.06% |
| 24-07-11 | 44.12 | ▲1.64 | ▲3.86% |
| 24-07-10 | 42.48 | ▲0.65 | ▲1.55% |
| 24-07-09 | 41.83 | ▼-0.64 | ▼-1.51% |
| 24-07-08 | 42.47 | ▲0.54 | ▲1.29% |
| 24-07-05 | 41.93 | ▼-1.82 | ▼-4.16% |
| 24-07-03 | 43.75 | ▲0.30 | ▲0.69% |
| 24-07-02 | 43.45 | ▲0.03 | ▲0.07% |
| 24-07-01 | 43.42 | ▼-0.89 | ▼-2.01% |
| 24-06-28 | 44.31 | ▲0.56 | ▲1.28% |
| 24-06-27 | 43.75 | ▼-0.36 | ▼-0.82% |
| 24-06-26 | 44.11 | ▲0.70 | ▲1.61% |
| 24-06-25 | 43.41 | ▼-1.09 | ▼-2.45% |
| 24-06-24 | 44.50 | ▼-0.39 | ▼-0.87% |
| 24-06-21 | 44.89 | ▲0.73 | ▲1.65% |
| 24-06-20 | 44.16 | ▲0.09 | ▲0.2% |
| 24-06-18 | 44.07 | ▼-0.31 | ▼-0.7% |
| 24-06-17 | 44.38 | ▲0.38 | ▲0.86% |
| 24-06-14 | 44.00 | ▼-1.24 | ▼-2.74% |
| 24-06-13 | 45.24 | ▼-0.22 | ▼-0.48% |
| 24-06-12 | 45.46 | -0.00 | -0% |
| 24-06-11 | 45.46 | ▼-0.81 | ▼-1.75% |
| 24-06-10 | 46.27 | ▲0.23 | ▲0.5% |
| 24-06-07 | 46.04 | ▼-0.46 | ▼-0.99% |
| 24-06-06 | 46.50 | ▼-0.30 | ▼-0.64% |
| 24-06-05 | 46.80 | ▼-0.50 | ▼-1.06% |
| 24-06-04 | 47.30 | ▼-0.71 | ▼-1.48% |
| 24-06-03 | 48.01 | ▲0.58 | ▲1.22% |
| 24-05-31 | 47.43 | ▲0.09 | ▲0.19% |
| 24-05-30 | 47.34 | ▼-0.64 | ▼-1.33% |
| 24-05-29 | 47.98 | ▼-1.26 | ▼-2.56% |
| 24-05-28 | 49.24 | ▼-0.39 | ▼-0.79% |
| 24-05-24 | 49.63 | ▲0.01 | ▲0.02% |
| 24-05-23 | 49.62 | ▼-1.00 | ▼-1.98% |
| 24-05-22 | 50.62 | ▲0.89 | ▲1.79% |
| 24-05-21 | 49.73 | ▲0.87 | ▲1.78% |
| 24-05-20 | 48.86 | ▼-0.47 | ▼-0.95% |
| 24-05-17 | 49.33 | ▼-0.50 | ▼-1% |
| 24-05-16 | 49.83 | ▲0.34 | ▲0.69% |
| 24-05-15 | 49.49 | ▲1.41 | ▲2.93% |
| 24-05-14 | 48.08 | ▲1.27 | ▲2.71% |
| 24-05-13 | 46.81 | ▼-0.52 | ▼-1.1% |
| 24-05-10 | 47.33 | ▼-0.05 | ▼-0.11% |
| 24-05-09 | 47.38 | ▲0.79 | ▲1.7% |
| 24-05-08 | 46.59 | ▲1.73 | ▲3.86% |
| 24-05-07 | 44.86 | ▲0.83 | ▲1.89% |
| 24-05-06 | 44.03 | ▲1.17 | ▲2.73% |
| 24-05-03 | 42.86 | ▲0.42 | ▲0.99% |
| 24-05-02 | 42.44 | ▲0.97 | ▲2.34% |
| 24-05-01 | 41.47 | ▼-0.15 | ▼-0.36% |
| 24-04-30 | 41.62 | ▼-0.78 | ▼-1.84% |
| 24-04-29 | 42.40 | ▲0.43 | ▲1.02% |
| 24-04-26 | 41.97 | ▲0.07 | ▲0.17% |
| 24-04-25 | 41.90 | ▼-0.97 | ▼-2.26% |
| 24-04-24 | 42.87 | ▼-1.58 | ▼-3.55% |
| 24-04-23 | 44.45 | ▲2.97 | ▲7.16% |
| 24-04-22 | 41.48 | ▲0.10 | ▲0.24% |
| 24-04-19 | 41.38 | ▲0.88 | ▲2.17% |
| 24-04-18 | 40.50 | ▲0.42 | ▲1.05% |
| 24-04-17 | 40.08 | ▼-0.29 | ▼-0.72% |
| 24-04-16 | 40.37 | ▼-0.22 | ▼-0.54% |
| 24-04-15 | 40.59 | ▼-0.20 | ▼-0.49% |
| 24-04-12 | 40.79 | ▼-0.20 | ▼-0.49% |
| 24-04-11 | 40.99 | ▲0.41 | ▲1.01% |