[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Seaboard : ( SEB:US )
2,617.01USD ▲ 76.04 (2.99%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 2,617.01 | ▲76.04 | ▲2.99% |
| 25-04-11 | 2,540.97 | ▼-32.77 | ▼-1.27% |
| 25-04-10 | 2,573.74 | ▲4.75 | ▲0.18% |
| 25-04-09 | 2,568.99 | ▲46.93 | ▲1.86% |
| 25-04-08 | 2,522.06 | ▼-8.54 | ▼-0.34% |
| 25-04-07 | 2,530.60 | ▼-66.12 | ▼-2.55% |
| 25-04-04 | 2,596.72 | ▼-118.63 | ▼-4.37% |
| 25-04-03 | 2,715.35 | ▼-26.65 | ▼-0.97% |
| 25-04-02 | 2,742.00 | ▼-25.99 | ▼-0.94% |
| 25-04-01 | 2,767.99 | ▲70.87 | ▲2.63% |
| 25-03-31 | 2,697.12 | ▼-14.17 | ▼-0.52% |
| 25-03-28 | 2,711.29 | ▲45.48 | ▲1.71% |
| 25-03-27 | 2,665.81 | ▲28.01 | ▲1.06% |
| 25-03-26 | 2,637.80 | ▼-12.20 | ▼-0.46% |
| 25-03-25 | 2,650.00 | ▼-22.63 | ▼-0.85% |
| 25-03-24 | 2,672.63 | ▼-43.33 | ▼-1.6% |
| 25-03-21 | 2,715.96 | ▲4.49 | ▲0.17% |
| 25-03-20 | 2,711.47 | ▼-1.02 | ▼-0.04% |
| 25-03-19 | 2,712.49 | ▲14.49 | ▲0.54% |
| 25-03-18 | 2,698.00 | ▼-21.86 | ▼-0.8% |
| 25-03-17 | 2,719.86 | ▲31.06 | ▲1.16% |
| 25-03-14 | 2,688.80 | ▲27.55 | ▲1.04% |
| 25-03-13 | 2,661.25 | ▼-28.55 | ▼-1.06% |
| 25-03-12 | 2,689.80 | ▲5.69 | ▲0.21% |
| 25-03-11 | 2,684.11 | ▼-83.47 | ▼-3.02% |
| 25-03-10 | 2,767.58 | ▼-209.05 | ▼-7.02% |
| 25-03-07 | 2,976.63 | ▲242.39 | ▲8.86% |
| 25-03-06 | 2,734.24 | ▲31.24 | ▲1.16% |
| 25-03-05 | 2,703.00 | ▲4.00 | ▲0.15% |
| 25-03-04 | 2,699.00 | ▼-67.99 | ▼-2.46% |
| 25-03-03 | 2,766.99 | ▼-35.12 | ▼-1.25% |
| 25-02-28 | 2,802.11 | ▼-6.01 | ▼-0.21% |
| 25-02-27 | 2,808.12 | ▼-27.06 | ▼-0.95% |
| 25-02-26 | 2,835.18 | ▼-73.45 | ▼-2.53% |
| 25-02-25 | 2,908.63 | ▲31.41 | ▲1.09% |
| 25-02-24 | 2,877.22 | ▼-38.33 | ▼-1.31% |
| 25-02-21 | 2,915.55 | -0.00 | -0% |
| 25-02-20 | 2,915.55 | ▼-77.12 | ▼-2.58% |
| 25-02-19 | 2,992.67 | ▲102.16 | ▲3.53% |
| 25-02-18 | 2,890.51 | ▼-36.49 | ▼-1.25% |
| 25-02-14 | 2,927.00 | ▲312.03 | ▲11.93% |
| 25-02-13 | 2,614.97 | ▼-47.48 | ▼-1.78% |
| 25-02-12 | 2,662.45 | ▲63.88 | ▲2.46% |
| 25-02-11 | 2,598.57 | ▲27.33 | ▲1.06% |
| 25-02-10 | 2,571.24 | ▲42.15 | ▲1.67% |
| 25-02-07 | 2,529.09 | ▲33.82 | ▲1.36% |
| 25-02-06 | 2,495.27 | ▲6.91 | ▲0.28% |
| 25-02-05 | 2,488.36 | ▲20.98 | ▲0.85% |
| 25-02-04 | 2,467.38 | ▲20.12 | ▲0.82% |
| 25-02-03 | 2,447.26 | ▲8.92 | ▲0.37% |
| 25-01-31 | 2,438.34 | ▼-7.42 | ▼-0.3% |
| 25-01-30 | 2,445.76 | ▼-39.14 | ▼-1.58% |
| 25-01-29 | 2,484.90 | ▲39.19 | ▲1.6% |
| 25-01-28 | 2,445.71 | ▼-63.90 | ▼-2.55% |
| 25-01-27 | 2,509.61 | ▼-0.35 | ▼-0.01% |
| 25-01-24 | 2,509.96 | ▲42.79 | ▲1.73% |
| 25-01-23 | 2,467.17 | ▲5.21 | ▲0.21% |
| 25-01-22 | 2,461.96 | ▲6.70 | ▲0.27% |
| 25-01-21 | 2,455.26 | ▼-19.28 | ▼-0.78% |
| 25-01-17 | 2,474.54 | ▲12.01 | ▲0.49% |
| 25-01-16 | 2,462.53 | ▲1.66 | ▲0.07% |
| 25-01-15 | 2,460.87 | ▲15.58 | ▲0.64% |
| 25-01-14 | 2,445.29 | ▲21.66 | ▲0.89% |
| 25-01-13 | 2,423.63 | ▼-28.11 | ▼-1.15% |
| 25-01-10 | 2,451.74 | ▼-30.10 | ▼-1.21% |
| 25-01-08 | 2,481.84 | ▲44.50 | ▲1.83% |
| 25-01-07 | 2,437.34 | ▲13.44 | ▲0.55% |
| 25-01-06 | 2,423.90 | ▼-32.02 | ▼-1.3% |
| 25-01-03 | 2,455.92 | ▲33.76 | ▲1.39% |
| 25-01-02 | 2,422.16 | ▼-7.50 | ▼-0.31% |
| 24-12-31 | 2,429.66 | ▲38.68 | ▲1.62% |
| 24-12-30 | 2,390.98 | ▼-16.72 | ▼-0.69% |
| 24-12-27 | 2,407.70 | ▼-29.13 | ▼-1.2% |
| 24-12-26 | 2,436.83 | ▼-47.64 | ▼-1.92% |
| 24-12-24 | 2,484.47 | ▲26.14 | ▲1.06% |
| 24-12-23 | 2,458.33 | ▼-3.66 | ▼-0.15% |
| 24-12-20 | 2,461.99 | ▲8.09 | ▲0.33% |
| 24-12-19 | 2,453.90 | ▼-12.07 | ▼-0.49% |
| 24-12-18 | 2,465.97 | ▼-76.49 | ▼-3.01% |
| 24-12-17 | 2,542.46 | ▼-15.59 | ▼-0.61% |
| 24-12-16 | 2,558.05 | ▲10.05 | ▲0.39% |
| 24-12-13 | 2,548.00 | ▼-30.45 | ▼-1.18% |
| 24-12-12 | 2,578.45 | ▲11.63 | ▲0.45% |
| 24-12-11 | 2,566.82 | ▼-24.63 | ▼-0.95% |
| 24-12-10 | 2,591.45 | ▼-53.16 | ▼-2.01% |
| 24-12-09 | 2,644.61 | ▲57.92 | ▲2.24% |
| 24-12-06 | 2,586.69 | ▼-68.31 | ▼-2.57% |
| 24-12-05 | 2,655.00 | ▲88.48 | ▲3.45% |
| 24-12-04 | 2,566.52 | ▼-12.26 | ▼-0.48% |
| 24-12-03 | 2,578.78 | ▼-30.78 | ▼-1.18% |
| 24-12-02 | 2,609.56 | ▼-4.42 | ▼-0.17% |
| 24-11-29 | 2,613.98 | ▼-25.91 | ▼-0.98% |
| 24-11-27 | 2,639.89 | ▲19.91 | ▲0.76% |
| 24-11-26 | 2,619.98 | ▼-34.64 | ▼-1.3% |
| 24-11-25 | 2,654.62 | ▼-8.38 | ▼-0.31% |
| 24-11-22 | 2,663.00 | ▼-9.73 | ▼-0.36% |
| 24-11-21 | 2,672.73 | ▲16.61 | ▲0.63% |
| 24-11-20 | 2,656.12 | ▲3.70 | ▲0.14% |
| 24-11-19 | 2,652.42 | ▼-21.43 | ▼-0.8% |
| 24-11-18 | 2,673.85 | ▲12.84 | ▲0.48% |
| 24-11-15 | 2,661.01 | ▼-44.10 | ▼-1.63% |
| 24-11-14 | 2,705.11 | ▼-10.98 | ▼-0.4% |
| 24-11-13 | 2,716.09 | ▲51.37 | ▲1.93% |
| 24-11-12 | 2,664.72 | ▲48.96 | ▲1.87% |
| 24-11-11 | 2,615.76 | ▼-38.01 | ▼-1.43% |
| 24-11-08 | 2,653.77 | ▼-76.23 | ▼-2.79% |
| 24-11-07 | 2,730.00 | ▲30.00 | ▲1.11% |
| 24-11-06 | 2,700.00 | ▼-6.59 | ▼-0.24% |
| 24-11-05 | 2,706.59 | ▲19.57 | ▲0.73% |
| 24-11-04 | 2,687.02 | ▲17.88 | ▲0.67% |
| 24-11-01 | 2,669.14 | ▼-96.87 | ▼-3.5% |
| 24-10-31 | 2,766.01 | ▼-87.74 | ▼-3.07% |
| 24-10-30 | 2,853.75 | ▼-73.55 | ▼-2.51% |
| 24-10-29 | 2,927.30 | ▼-20.85 | ▼-0.71% |
| 24-10-28 | 2,948.15 | ▼-20.62 | ▼-0.69% |
| 24-10-25 | 2,968.77 | ▼-7.64 | ▼-0.26% |
| 24-10-24 | 2,976.41 | ▼-11.92 | ▼-0.4% |
| 24-10-23 | 2,988.33 | ▼-31.17 | ▼-1.03% |
| 24-10-22 | 3,019.50 | ▲26.44 | ▲0.88% |
| 24-10-21 | 2,993.06 | ▼-21.95 | ▼-0.73% |
| 24-10-18 | 3,015.01 | ▼-40.99 | ▼-1.34% |
| 24-10-17 | 3,056.00 | ▲34.00 | ▲1.13% |
| 24-10-16 | 3,022.00 | ▲29.29 | ▲0.98% |
| 24-10-15 | 2,992.71 | ▼-69.30 | ▼-2.26% |
| 24-10-14 | 3,062.01 | ▼-17.99 | ▼-0.58% |
| 24-10-11 | 3,080.00 | ▼-5.01 | ▼-0.16% |
| 24-10-10 | 3,085.01 | ▼-19.98 | ▼-0.64% |
| 24-10-09 | 3,104.99 | ▼-17.53 | ▼-0.56% |
| 24-10-08 | 3,122.52 | ▲0.62 | ▲0.02% |
| 24-10-07 | 3,121.90 | ▲31.90 | ▲1.03% |
| 24-10-04 | 3,090.00 | ▲23.68 | ▲0.77% |
| 24-10-03 | 3,066.32 | ▼-76.26 | ▼-2.43% |
| 24-10-02 | 3,142.58 | ▼-20.80 | ▼-0.66% |
| 24-10-01 | 3,163.38 | ▲26.38 | ▲0.84% |
| 24-09-30 | 3,137.00 | ▼-15.74 | ▼-0.5% |
| 24-09-27 | 3,152.74 | ▼-23.73 | ▼-0.75% |
| 24-09-26 | 3,176.47 | ▲24.47 | ▲0.78% |
| 24-09-25 | 3,152.00 | ▼-22.39 | ▼-0.71% |
| 24-09-24 | 3,174.39 | ▼-50.81 | ▼-1.58% |
| 24-09-23 | 3,225.20 | ▼-74.80 | ▼-2.27% |
| 24-09-20 | 3,300.00 | ▲118.68 | ▲3.73% |
| 24-09-19 | 3,181.32 | ▲22.54 | ▲0.71% |
| 24-09-18 | 3,158.78 | ▲8.13 | ▲0.26% |
| 24-09-17 | 3,150.65 | ▲29.90 | ▲0.96% |
| 24-09-16 | 3,120.75 | ▲33.13 | ▲1.07% |
| 24-09-13 | 3,087.62 | ▼-9.33 | ▼-0.3% |
| 24-09-12 | 3,096.95 | ▲2.59 | ▲0.08% |
| 24-09-11 | 3,094.36 | ▼-4.70 | ▼-0.15% |
| 24-09-10 | 3,099.06 | ▲7.07 | ▲0.23% |
| 24-09-09 | 3,091.99 | ▼-55.28 | ▼-1.76% |
| 24-09-06 | 3,147.27 | ▼-40.11 | ▼-1.26% |
| 24-09-05 | 3,187.38 | ▲11.95 | ▲0.38% |
| 24-09-04 | 3,175.43 | ▲25.43 | ▲0.81% |
| 24-09-03 | 3,150.00 | ▲39.63 | ▲1.27% |
| 24-08-30 | 3,110.37 | ▲1.23 | ▲0.04% |
| 24-08-29 | 3,109.14 | ▼-11.28 | ▼-0.36% |
| 24-08-28 | 3,120.42 | ▲72.46 | ▲2.38% |
| 24-08-27 | 3,047.96 | ▼-9.34 | ▼-0.31% |
| 24-08-26 | 3,057.30 | ▲5.31 | ▲0.17% |
| 24-08-23 | 3,051.99 | ▲17.35 | ▲0.57% |
| 24-08-22 | 3,034.64 | ▼-24.70 | ▼-0.81% |
| 24-08-21 | 3,059.34 | ▼-61.35 | ▼-1.97% |
| 24-08-20 | 3,120.69 | ▲26.22 | ▲0.85% |
| 24-08-19 | 3,094.47 | ▲32.60 | ▲1.06% |
| 24-08-16 | 3,061.87 | ▲41.96 | ▲1.39% |
| 24-08-15 | 3,019.91 | ▼-1.09 | ▼-0.04% |
| 24-08-14 | 3,021.00 | ▼-35.55 | ▼-1.16% |
| 24-08-13 | 3,056.55 | ▲1.55 | ▲0.05% |
| 24-08-12 | 3,055.00 | ▼-44.99 | ▼-1.45% |
| 24-08-09 | 3,099.99 | ▲1.99 | ▲0.06% |
| 24-08-08 | 3,098.00 | ▲3.01 | ▲0.1% |
| 24-08-07 | 3,094.99 | ▲4.49 | ▲0.15% |
| 24-08-06 | 3,090.50 | ▼-72.69 | ▼-2.3% |
| 24-08-05 | 3,163.19 | ▼-28.73 | ▼-0.9% |
| 24-08-02 | 3,191.92 | ▼-10.08 | ▼-0.31% |
| 24-08-01 | 3,202.00 | ▼-45.91 | ▼-1.41% |
| 24-07-31 | 3,247.91 | ▲56.93 | ▲1.78% |
| 24-07-30 | 3,190.98 | ▲8.75 | ▲0.27% |
| 24-07-29 | 3,182.23 | ▲20.37 | ▲0.64% |
| 24-07-26 | 3,161.86 | ▲18.01 | ▲0.57% |
| 24-07-25 | 3,143.85 | ▲16.87 | ▲0.54% |
| 24-07-24 | 3,126.98 | ▼-15.94 | ▼-0.51% |
| 24-07-23 | 3,142.92 | ▼-2.08 | ▼-0.07% |
| 24-07-22 | 3,145.00 | ▲55.00 | ▲1.78% |
| 24-07-19 | 3,090.00 | ▼-44.30 | ▼-1.41% |
| 24-07-18 | 3,134.30 | ▼-61.70 | ▼-1.93% |
| 24-07-17 | 3,196.00 | ▲65.63 | ▲2.1% |
| 24-07-16 | 3,130.37 | ▲51.37 | ▲1.67% |
| 24-07-15 | 3,079.00 | ▼-5.92 | ▼-0.19% |
| 24-07-12 | 3,084.92 | ▲34.93 | ▲1.15% |
| 24-07-11 | 3,049.99 | ▼-18.28 | ▼-0.6% |
| 24-07-10 | 3,068.27 | ▲6.27 | ▲0.2% |
| 24-07-09 | 3,062.00 | ▼-13.00 | ▼-0.42% |
| 24-07-08 | 3,075.00 | ▲0.26 | ▲0.01% |
| 24-07-05 | 3,074.74 | ▼-55.38 | ▼-1.77% |
| 24-07-03 | 3,130.12 | ▲72.26 | ▲2.36% |
| 24-07-02 | 3,057.86 | ▼-46.71 | ▼-1.5% |
| 24-07-01 | 3,104.57 | ▼-56.17 | ▼-1.78% |
| 24-06-28 | 3,160.74 | ▲28.85 | ▲0.92% |
| 24-06-27 | 3,131.89 | ▼-11.51 | ▼-0.37% |
| 24-06-26 | 3,143.40 | ▲55.33 | ▲1.79% |
| 24-06-25 | 3,088.07 | ▼-25.62 | ▼-0.82% |
| 24-06-24 | 3,113.69 | ▲23.69 | ▲0.77% |
| 24-06-21 | 3,090.00 | ▲72.00 | ▲2.39% |
| 24-06-20 | 3,018.00 | ▲4.92 | ▲0.16% |
| 24-06-18 | 3,013.08 | ▼-54.92 | ▼-1.79% |
| 24-06-17 | 3,068.00 | ▼-24.93 | ▼-0.81% |
| 24-06-14 | 3,092.93 | ▲13.93 | ▲0.45% |
| 24-06-13 | 3,079.00 | ▼-61.88 | ▼-1.97% |
| 24-06-12 | 3,140.88 | ▼-39.21 | ▼-1.23% |
| 24-06-11 | 3,180.09 | ▲26.60 | ▲0.84% |
| 24-06-10 | 3,153.49 | ▼-43.77 | ▼-1.37% |
| 24-06-07 | 3,197.26 | ▲20.48 | ▲0.64% |
| 24-06-06 | 3,176.78 | ▼-47.23 | ▼-1.46% |
| 24-06-05 | 3,224.01 | ▼-43.52 | ▼-1.33% |
| 24-06-04 | 3,267.53 | ▼-29.06 | ▼-0.88% |
| 24-06-03 | 3,296.59 | ▼-44.54 | ▼-1.33% |
| 24-05-31 | 3,341.13 | ▲53.13 | ▲1.62% |
| 24-05-30 | 3,288.00 | ▲18.00 | ▲0.55% |
| 24-05-29 | 3,270.00 | ▼-13.31 | ▼-0.41% |
| 24-05-28 | 3,283.31 | ▼-66.69 | ▼-1.99% |
| 24-05-24 | 3,350.00 | ▼-4.01 | ▼-0.12% |
| 24-05-23 | 3,354.01 | ▼-50.98 | ▼-1.5% |
| 24-05-22 | 3,404.99 | ▲34.24 | ▲1.02% |
| 24-05-21 | 3,370.75 | ▼-3.87 | ▼-0.11% |
| 24-05-20 | 3,374.62 | ▲3.41 | ▲0.1% |
| 24-05-17 | 3,371.21 | ▲27.52 | ▲0.82% |
| 24-05-16 | 3,343.69 | ▼-47.04 | ▼-1.39% |
| 24-05-15 | 3,390.73 | ▲44.72 | ▲1.34% |
| 24-05-14 | 3,346.01 | ▼-24.99 | ▼-0.74% |
| 24-05-13 | 3,371.00 | ▲165.47 | ▲5.16% |
| 24-05-10 | 3,205.53 | ▼-130.46 | ▼-3.91% |
| 24-05-09 | 3,335.99 | ▼-72.41 | ▼-2.12% |
| 24-05-08 | 3,408.40 | ▲182.27 | ▲5.65% |
| 24-05-07 | 3,226.13 | ▲35.48 | ▲1.11% |
| 24-05-06 | 3,190.65 | ▼-29.36 | ▼-0.91% |
| 24-05-03 | 3,220.01 | ▼-54.89 | ▼-1.68% |
| 24-05-02 | 3,274.90 | ▲25.90 | ▲0.8% |
| 24-05-01 | 3,249.00 | ▼-61.11 | ▼-1.85% |
| 24-04-30 | 3,310.11 | ▲14.62 | ▲0.44% |
| 24-04-29 | 3,295.49 | ▲88.27 | ▲2.75% |
| 24-04-26 | 3,207.22 | ▲1.89 | ▲0.06% |
| 24-04-25 | 3,205.33 | ▼-80.59 | ▼-2.45% |
| 24-04-24 | 3,285.92 | ▲1.55 | ▲0.05% |
| 24-04-23 | 3,284.37 | ▲132.12 | ▲4.19% |
| 24-04-22 | 3,152.25 | ▼-77.31 | ▼-2.39% |
| 24-04-19 | 3,229.56 | ▲97.57 | ▲3.12% |
| 24-04-18 | 3,131.99 | ▲56.28 | ▲1.83% |
| 24-04-17 | 3,075.71 | ▼-32.87 | ▼-1.06% |
| 24-04-16 | 3,108.58 | ▼-16.41 | ▼-0.53% |