[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
SEI Investments : ( SEIC:US )
73.19USD ▲ 0.81 (1.12%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 73.19 | ▲0.81 | ▲1.12% |
| 25-04-11 | 72.38 | ▲1.34 | ▲1.89% |
| 25-04-10 | 71.04 | ▼-1.99 | ▼-2.72% |
| 25-04-09 | 73.03 | ▲6.58 | ▲9.9% |
| 25-04-08 | 66.45 | ▼-1.40 | ▼-2.06% |
| 25-04-07 | 67.85 | ▼-1.17 | ▼-1.7% |
| 25-04-04 | 69.02 | ▼-4.47 | ▼-6.08% |
| 25-04-03 | 73.49 | ▼-4.10 | ▼-5.28% |
| 25-04-02 | 77.59 | ▲0.31 | ▲0.4% |
| 25-04-01 | 77.28 | ▼-0.35 | ▼-0.45% |
| 25-03-31 | 77.63 | ▲0.52 | ▲0.67% |
| 25-03-28 | 77.11 | ▼-1.04 | ▼-1.33% |
| 25-03-27 | 78.15 | ▼-0.17 | ▼-0.22% |
| 25-03-26 | 78.32 | ▲0.05 | ▲0.06% |
| 25-03-25 | 78.27 | ▲0.84 | ▲1.08% |
| 25-03-24 | 77.43 | ▲1.59 | ▲2.1% |
| 25-03-21 | 75.84 | ▼-0.17 | ▼-0.22% |
| 25-03-20 | 76.01 | ▼-0.06 | ▼-0.08% |
| 25-03-19 | 76.07 | ▲1.12 | ▲1.49% |
| 25-03-18 | 74.95 | ▼-0.01 | ▼-0.01% |
| 25-03-17 | 74.96 | ▲0.98 | ▲1.32% |
| 25-03-14 | 73.98 | ▲1.90 | ▲2.64% |
| 25-03-13 | 72.08 | ▼-1.72 | ▼-2.33% |
| 25-03-12 | 73.80 | ▼-0.34 | ▼-0.46% |
| 25-03-11 | 74.14 | ▼-0.33 | ▼-0.44% |
| 25-03-10 | 74.47 | ▼-1.30 | ▼-1.72% |
| 25-03-07 | 75.77 | ▼-0.21 | ▼-0.28% |
| 25-03-06 | 75.98 | ▼-0.95 | ▼-1.23% |
| 25-03-05 | 76.93 | ▲0.65 | ▲0.85% |
| 25-03-04 | 76.28 | ▼-2.77 | ▼-3.5% |
| 25-03-03 | 79.05 | ▼-1.00 | ▼-1.25% |
| 25-02-28 | 80.05 | ▲0.78 | ▲0.98% |
| 25-02-27 | 79.27 | ▼-0.21 | ▼-0.26% |
| 25-02-26 | 79.48 | ▼-0.14 | ▼-0.18% |
| 25-02-25 | 79.62 | ▼-0.40 | ▼-0.5% |
| 25-02-24 | 80.02 | ▼-0.23 | ▼-0.29% |
| 25-02-21 | 80.25 | ▼-1.99 | ▼-2.42% |
| 25-02-20 | 82.24 | ▼-0.60 | ▼-0.72% |
| 25-02-19 | 82.84 | -0.00 | -0% |
| 25-02-18 | 82.84 | ▲0.56 | ▲0.68% |
| 25-02-14 | 82.28 | ▼-0.34 | ▼-0.41% |
| 25-02-13 | 82.62 | ▲0.57 | ▲0.69% |
| 25-02-12 | 82.05 | ▼-0.64 | ▼-0.77% |
| 25-02-11 | 82.69 | ▼-1.64 | ▼-1.94% |
| 25-02-10 | 84.33 | ▼-0.97 | ▼-1.14% |
| 25-02-07 | 85.30 | ▼-0.94 | ▼-1.09% |
| 25-02-06 | 86.24 | ▼-0.06 | ▼-0.07% |
| 25-02-05 | 86.30 | ▲0.16 | ▲0.19% |
| 25-02-04 | 86.14 | ▲0.32 | ▲0.37% |
| 25-02-03 | 85.82 | ▼-0.76 | ▼-0.88% |
| 25-01-31 | 86.58 | ▲0.55 | ▲0.64% |
| 25-01-30 | 86.03 | ▲3.07 | ▲3.7% |
| 25-01-29 | 82.96 | ▼-1.43 | ▼-1.69% |
| 25-01-28 | 84.39 | ▲0.94 | ▲1.13% |
| 25-01-27 | 83.45 | ▼-1.43 | ▼-1.68% |
| 25-01-24 | 84.88 | ▲0.62 | ▲0.74% |
| 25-01-23 | 84.26 | ▲0.03 | ▲0.04% |
| 25-01-22 | 84.23 | ▲0.32 | ▲0.38% |
| 25-01-21 | 83.91 | ▲0.43 | ▲0.52% |
| 25-01-17 | 83.48 | ▲0.52 | ▲0.63% |
| 25-01-16 | 82.96 | ▲1.08 | ▲1.32% |
| 25-01-15 | 81.88 | ▲1.07 | ▲1.32% |
| 25-01-14 | 80.81 | ▲1.79 | ▲2.27% |
| 25-01-13 | 79.02 | ▲0.02 | ▲0.03% |
| 25-01-10 | 79.00 | ▼-2.48 | ▼-3.04% |
| 25-01-08 | 81.48 | ▲0.30 | ▲0.37% |
| 25-01-07 | 81.18 | ▼-0.67 | ▼-0.82% |
| 25-01-06 | 81.85 | ▼-0.05 | ▼-0.06% |
| 25-01-03 | 81.90 | ▼-0.02 | ▼-0.02% |
| 25-01-02 | 81.92 | ▼-0.56 | ▼-0.68% |
| 24-12-31 | 82.48 | ▼-0.16 | ▼-0.19% |
| 24-12-30 | 82.64 | ▼-0.72 | ▼-0.86% |
| 24-12-27 | 83.36 | ▼-1.17 | ▼-1.38% |
| 24-12-26 | 84.53 | ▲0.07 | ▲0.08% |
| 24-12-24 | 84.46 | ▲1.36 | ▲1.64% |
| 24-12-23 | 83.10 | ▲0.35 | ▲0.42% |
| 24-12-20 | 82.75 | ▲1.28 | ▲1.57% |
| 24-12-19 | 81.47 | ▲0.71 | ▲0.88% |
| 24-12-18 | 80.76 | ▼-4.36 | ▼-5.12% |
| 24-12-17 | 85.12 | ▼-0.61 | ▼-0.71% |
| 24-12-16 | 85.73 | ▼-0.10 | ▼-0.12% |
| 24-12-13 | 85.83 | ▼-0.75 | ▼-0.87% |
| 24-12-12 | 86.58 | ▲0.84 | ▲0.98% |
| 24-12-11 | 85.74 | ▲0.32 | ▲0.37% |
| 24-12-10 | 85.42 | ▲1.03 | ▲1.22% |
| 24-12-09 | 84.39 | ▲0.30 | ▲0.36% |
| 24-12-06 | 84.09 | ▲0.27 | ▲0.32% |
| 24-12-05 | 83.82 | ▲0.89 | ▲1.07% |
| 24-12-04 | 82.93 | ▲1.23 | ▲1.51% |
| 24-12-03 | 81.70 | ▼-0.22 | ▼-0.27% |
| 24-12-02 | 81.92 | ▼-0.71 | ▼-0.86% |
| 24-11-29 | 82.63 | ▲0.19 | ▲0.23% |
| 24-11-27 | 82.44 | -0.00 | -0% |
| 24-11-26 | 82.44 | ▲0.87 | ▲1.07% |
| 24-11-25 | 81.57 | ▲0.75 | ▲0.93% |
| 24-11-22 | 80.82 | ▲0.66 | ▲0.82% |
| 24-11-21 | 80.16 | ▲0.25 | ▲0.31% |
| 24-11-20 | 79.91 | ▲0.45 | ▲0.57% |
| 24-11-19 | 79.46 | ▼-1.12 | ▼-1.39% |
| 24-11-18 | 80.58 | ▲0.35 | ▲0.44% |
| 24-11-15 | 80.23 | ▼-1.29 | ▼-1.58% |
| 24-11-14 | 81.52 | ▲0.87 | ▲1.08% |
| 24-11-13 | 80.65 | ▼-0.16 | ▼-0.2% |
| 24-11-12 | 80.81 | ▼-0.53 | ▼-0.65% |
| 24-11-11 | 81.34 | ▲1.23 | ▲1.54% |
| 24-11-08 | 80.11 | ▼-0.06 | ▼-0.07% |
| 24-11-07 | 80.17 | ▲0.14 | ▲0.17% |
| 24-11-06 | 80.03 | ▲3.25 | ▲4.23% |
| 24-11-05 | 76.78 | ▲1.12 | ▲1.48% |
| 24-11-04 | 75.66 | ▼-0.15 | ▼-0.2% |
| 24-11-01 | 75.81 | ▲1.05 | ▲1.4% |
| 24-10-31 | 74.76 | ▼-1.51 | ▼-1.98% |
| 24-10-30 | 76.27 | ▲0.07 | ▲0.09% |
| 24-10-29 | 76.20 | ▲0.39 | ▲0.51% |
| 24-10-28 | 75.81 | ▲0.71 | ▲0.95% |
| 24-10-25 | 75.10 | ▲0.69 | ▲0.93% |
| 24-10-24 | 74.41 | ▲3.71 | ▲5.25% |
| 24-10-23 | 70.70 | ▼-0.42 | ▼-0.59% |
| 24-10-22 | 71.12 | ▼-1.18 | ▼-1.63% |
| 24-10-21 | 72.30 | ▼-1.05 | ▼-1.43% |
| 24-10-18 | 73.35 | ▼-0.01 | ▼-0.01% |
| 24-10-17 | 73.36 | ▲0.78 | ▲1.07% |
| 24-10-16 | 72.58 | ▲0.90 | ▲1.26% |
| 24-10-15 | 71.68 | ▲0.54 | ▲0.76% |
| 24-10-14 | 71.14 | ▲1.04 | ▲1.48% |
| 24-10-11 | 70.10 | ▼-0.58 | ▼-0.82% |
| 24-10-10 | 70.68 | ▼-0.39 | ▼-0.55% |
| 24-10-09 | 71.07 | ▲1.10 | ▲1.57% |
| 24-10-08 | 69.97 | ▲0.29 | ▲0.42% |
| 24-10-07 | 69.68 | ▲0.20 | ▲0.29% |
| 24-10-04 | 69.48 | ▲0.14 | ▲0.2% |
| 24-10-03 | 69.34 | ▼-0.15 | ▼-0.22% |
| 24-10-02 | 69.49 | ▲0.13 | ▲0.19% |
| 24-10-01 | 69.36 | ▲0.17 | ▲0.25% |
| 24-09-30 | 69.19 | ▼-0.09 | ▼-0.13% |
| 24-09-27 | 69.28 | ▲0.41 | ▲0.6% |
| 24-09-26 | 68.87 | ▲0.32 | ▲0.47% |
| 24-09-25 | 68.55 | ▼-0.24 | ▼-0.35% |
| 24-09-24 | 68.79 | ▼-0.02 | ▼-0.03% |
| 24-09-23 | 68.81 | ▲0.71 | ▲1.04% |
| 24-09-20 | 68.10 | ▼-1.08 | ▼-1.56% |
| 24-09-19 | 69.18 | ▲1.16 | ▲1.71% |
| 24-09-18 | 68.02 | ▲0.20 | ▲0.29% |
| 24-09-17 | 67.82 | ▲0.34 | ▲0.5% |
| 24-09-16 | 67.48 | ▲0.66 | ▲0.99% |
| 24-09-13 | 66.82 | ▲0.24 | ▲0.36% |
| 24-09-12 | 66.58 | ▲0.30 | ▲0.45% |
| 24-09-11 | 66.28 | ▼-0.51 | ▼-0.76% |
| 24-09-10 | 66.79 | ▲0.55 | ▲0.83% |
| 24-09-09 | 66.24 | ▲0.84 | ▲1.28% |
| 24-09-06 | 65.40 | ▼-0.94 | ▼-1.42% |
| 24-09-05 | 66.34 | ▼-0.61 | ▼-0.91% |
| 24-09-04 | 66.95 | ▼-0.32 | ▼-0.48% |
| 24-09-03 | 67.27 | ▼-0.36 | ▼-0.53% |
| 24-08-30 | 67.63 | ▲0.17 | ▲0.25% |
| 24-08-29 | 67.46 | ▲0.16 | ▲0.24% |
| 24-08-28 | 67.30 | ▲0.37 | ▲0.55% |
| 24-08-27 | 66.93 | ▼-0.31 | ▼-0.46% |
| 24-08-26 | 67.24 | ▼-0.13 | ▼-0.19% |
| 24-08-23 | 67.37 | ▲0.30 | ▲0.45% |
| 24-08-22 | 67.07 | ▼-0.22 | ▼-0.33% |
| 24-08-21 | 67.29 | ▲0.82 | ▲1.23% |
| 24-08-20 | 66.47 | ▼-0.51 | ▼-0.76% |
| 24-08-19 | 66.98 | ▼-0.16 | ▼-0.24% |
| 24-08-16 | 67.14 | ▲0.39 | ▲0.58% |
| 24-08-15 | 66.75 | ▲1.21 | ▲1.85% |
| 24-08-14 | 65.54 | ▼-0.22 | ▼-0.33% |
| 24-08-13 | 65.76 | ▲1.46 | ▲2.27% |
| 24-08-12 | 64.30 | ▼-0.78 | ▼-1.2% |
| 24-08-09 | 65.08 | ▼-0.07 | ▼-0.11% |
| 24-08-08 | 65.15 | ▲1.24 | ▲1.94% |
| 24-08-07 | 63.91 | -0.00 | -0% |
| 24-08-06 | 63.91 | ▲0.81 | ▲1.28% |
| 24-08-05 | 63.10 | ▼-2.31 | ▼-3.53% |
| 24-08-02 | 65.41 | ▼-1.84 | ▼-2.74% |
| 24-08-01 | 67.25 | ▼-0.59 | ▼-0.87% |
| 24-07-31 | 67.84 | ▲0.17 | ▲0.25% |
| 24-07-30 | 67.67 | ▲0.58 | ▲0.86% |
| 24-07-29 | 67.09 | ▲0.21 | ▲0.31% |
| 24-07-26 | 66.88 | ▲0.81 | ▲1.23% |
| 24-07-25 | 66.07 | ▼-0.18 | ▼-0.27% |
| 24-07-24 | 66.25 | ▼-1.44 | ▼-2.13% |
| 24-07-23 | 67.69 | ▲1.41 | ▲2.13% |
| 24-07-22 | 66.28 | ▲0.93 | ▲1.42% |
| 24-07-19 | 65.35 | ▼-1.72 | ▼-2.56% |
| 24-07-18 | 67.07 | ▼-1.85 | ▼-2.68% |
| 24-07-17 | 68.92 | ▼-0.91 | ▼-1.3% |
| 24-07-16 | 69.83 | ▲1.76 | ▲2.59% |
| 24-07-15 | 68.07 | ▲0.75 | ▲1.11% |
| 24-07-12 | 67.32 | ▲0.67 | ▲1.01% |
| 24-07-11 | 66.65 | ▲0.88 | ▲1.34% |
| 24-07-10 | 65.77 | ▲1.51 | ▲2.35% |
| 24-07-09 | 64.26 | ▼-0.60 | ▼-0.93% |
| 24-07-08 | 64.86 | ▼-0.16 | ▼-0.25% |
| 24-07-05 | 65.02 | ▼-0.62 | ▼-0.94% |
| 24-07-03 | 65.64 | ▲0.49 | ▲0.75% |
| 24-07-02 | 65.15 | ▲0.59 | ▲0.91% |
| 24-07-01 | 64.56 | ▼-0.13 | ▼-0.2% |
| 24-06-28 | 64.69 | ▲0.35 | ▲0.54% |
| 24-06-27 | 64.34 | ▼-0.40 | ▼-0.62% |
| 24-06-26 | 64.74 | ▼-1.05 | ▼-1.6% |
| 24-06-25 | 65.79 | ▼-0.89 | ▼-1.33% |
| 24-06-24 | 66.68 | ▲0.88 | ▲1.34% |
| 24-06-21 | 65.80 | ▼-0.03 | ▼-0.05% |
| 24-06-20 | 65.83 | ▲0.07 | ▲0.11% |
| 24-06-18 | 65.76 | ▲1.04 | ▲1.61% |
| 24-06-17 | 64.72 | ▲0.29 | ▲0.45% |
| 24-06-14 | 64.43 | ▼-0.58 | ▼-0.89% |
| 24-06-13 | 65.01 | ▼-0.41 | ▼-0.63% |
| 24-06-12 | 65.42 | ▲0.58 | ▲0.89% |
| 24-06-11 | 64.84 | ▼-0.10 | ▼-0.15% |
| 24-06-10 | 64.94 | ▼-0.32 | ▼-0.49% |
| 24-06-07 | 65.26 | ▼-1.16 | ▼-1.75% |
| 24-06-06 | 66.42 | ▼-0.39 | ▼-0.58% |
| 24-06-05 | 66.81 | ▼-0.16 | ▼-0.24% |
| 24-06-04 | 66.97 | ▼-0.58 | ▼-0.86% |
| 24-06-03 | 67.55 | ▼-0.16 | ▼-0.24% |
| 24-05-31 | 67.71 | ▲0.74 | ▲1.1% |
| 24-05-30 | 66.97 | ▲0.37 | ▲0.56% |
| 24-05-29 | 66.60 | ▼-0.32 | ▼-0.48% |
| 24-05-28 | 66.92 | ▼-1.27 | ▼-1.86% |
| 24-05-24 | 68.19 | ▲0.46 | ▲0.68% |
| 24-05-23 | 67.73 | ▼-0.33 | ▼-0.48% |
| 24-05-22 | 68.06 | ▼-0.39 | ▼-0.57% |
| 24-05-21 | 68.45 | ▲0.48 | ▲0.71% |
| 24-05-20 | 67.97 | ▼-0.36 | ▼-0.53% |
| 24-05-17 | 68.33 | ▼-0.02 | ▼-0.03% |
| 24-05-16 | 68.35 | ▼-0.11 | ▼-0.16% |
| 24-05-15 | 68.46 | ▲0.72 | ▲1.06% |
| 24-05-14 | 67.74 | ▼-0.05 | ▼-0.07% |
| 24-05-13 | 67.79 | ▼-0.71 | ▼-1.04% |
| 24-05-10 | 68.50 | ▼-0.10 | ▼-0.15% |
| 24-05-09 | 68.60 | ▲0.03 | ▲0.04% |
| 24-05-08 | 68.57 | ▲0.27 | ▲0.4% |
| 24-05-07 | 68.30 | ▲0.13 | ▲0.19% |
| 24-05-06 | 68.17 | ▲0.90 | ▲1.34% |
| 24-05-03 | 67.27 | ▲0.70 | ▲1.05% |
| 24-05-02 | 66.57 | ▲0.36 | ▲0.54% |
| 24-05-01 | 66.21 | ▲0.26 | ▲0.39% |
| 24-04-30 | 65.95 | ▼-0.58 | ▼-0.87% |
| 24-04-29 | 66.53 | ▼-0.04 | ▼-0.06% |
| 24-04-26 | 66.57 | ▲0.09 | ▲0.14% |
| 24-04-25 | 66.48 | ▼-0.12 | ▼-0.18% |
| 24-04-24 | 66.60 | ▼-0.40 | ▼-0.6% |
| 24-04-23 | 67.00 | ▲0.05 | ▲0.07% |
| 24-04-22 | 66.95 | ▲0.82 | ▲1.24% |
| 24-04-19 | 66.13 | ▲0.12 | ▲0.18% |
| 24-04-18 | 66.01 | ▼-0.07 | ▼-0.11% |
| 24-04-17 | 66.08 | ▼-0.33 | ▼-0.5% |
| 24-04-16 | 66.41 | ▼-0.56 | ▼-0.84% |