[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Select Medical : ( SEM:US )
16.27USD ▼ -0.03 (-0.18%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 16.27 | ▼-0.03 | ▼-0.18% |
| 25-04-15 | 16.30 | ▼-0.34 | ▼-2.04% |
| 25-04-14 | 16.64 | ▲0.21 | ▲1.28% |
| 25-04-11 | 16.43 | ▲0.01 | ▲0.06% |
| 25-04-10 | 16.42 | ▼-0.57 | ▼-3.35% |
| 25-04-09 | 16.99 | ▲1.24 | ▲7.87% |
| 25-04-08 | 15.75 | ▲0.09 | ▲0.57% |
| 25-04-07 | 15.66 | ▼-0.15 | ▼-0.95% |
| 25-04-04 | 15.81 | ▼-0.37 | ▼-2.29% |
| 25-04-03 | 16.18 | ▼-0.50 | ▼-3% |
| 25-04-02 | 16.68 | ▲0.18 | ▲1.09% |
| 25-04-01 | 16.50 | ▼-0.20 | ▼-1.2% |
| 25-03-31 | 16.70 | ▼-0.10 | ▼-0.6% |
| 25-03-28 | 16.80 | ▼-0.23 | ▼-1.35% |
| 25-03-27 | 17.03 | ▲0.07 | ▲0.41% |
| 25-03-26 | 16.96 | ▼-0.11 | ▼-0.64% |
| 25-03-25 | 17.07 | ▲0.21 | ▲1.25% |
| 25-03-24 | 16.86 | ▲0.30 | ▲1.81% |
| 25-03-21 | 16.56 | ▼-0.27 | ▼-1.6% |
| 25-03-20 | 16.83 | ▼-0.15 | ▼-0.88% |
| 25-03-19 | 16.98 | ▲0.07 | ▲0.41% |
| 25-03-18 | 16.91 | ▼-0.29 | ▼-1.69% |
| 25-03-17 | 17.20 | ▲0.43 | ▲2.56% |
| 25-03-14 | 16.77 | ▲0.19 | ▲1.15% |
| 25-03-13 | 16.58 | ▼-0.21 | ▼-1.25% |
| 25-03-12 | 16.79 | ▼-0.19 | ▼-1.12% |
| 25-03-11 | 16.98 | ▼-0.42 | ▼-2.41% |
| 25-03-10 | 17.40 | ▼-0.50 | ▼-2.79% |
| 25-03-07 | 17.90 | ▼-0.27 | ▼-1.49% |
| 25-03-06 | 18.17 | ▲0.13 | ▲0.72% |
| 25-03-05 | 18.04 | ▲0.37 | ▲2.09% |
| 25-03-04 | 17.67 | ▼-0.24 | ▼-1.34% |
| 25-03-03 | 17.91 | ▼-0.28 | ▼-1.54% |
| 25-02-28 | 18.19 | ▼-0.27 | ▼-1.46% |
| 25-02-27 | 18.46 | ▼-0.04 | ▼-0.22% |
| 25-02-26 | 18.50 | ▼-0.67 | ▼-3.5% |
| 25-02-25 | 19.17 | ▲0.64 | ▲3.45% |
| 25-02-24 | 18.53 | ▼-0.53 | ▼-2.78% |
| 25-02-21 | 19.06 | -0.00 | -0% |
| 25-02-20 | 19.06 | ▼-0.19 | ▼-0.99% |
| 25-02-19 | 19.25 | ▲0.12 | ▲0.63% |
| 25-02-18 | 19.13 | ▲0.48 | ▲2.57% |
| 25-02-14 | 18.65 | ▼-0.10 | ▼-0.53% |
| 25-02-13 | 18.75 | ▲0.51 | ▲2.8% |
| 25-02-12 | 18.24 | ▼-0.74 | ▼-3.9% |
| 25-02-11 | 18.98 | ▲0.25 | ▲1.33% |
| 25-02-10 | 18.73 | ▼-0.10 | ▼-0.53% |
| 25-02-07 | 18.83 | ▼-0.71 | ▼-3.63% |
| 25-02-06 | 19.54 | ▼-0.75 | ▼-3.7% |
| 25-02-05 | 20.29 | ▲0.10 | ▲0.5% |
| 25-02-04 | 20.19 | ▲0.01 | ▲0.05% |
| 25-02-03 | 20.18 | ▲0.51 | ▲2.59% |
| 25-01-31 | 19.67 | ▼-0.16 | ▼-0.81% |
| 25-01-30 | 19.83 | ▲0.23 | ▲1.17% |
| 25-01-29 | 19.60 | ▼-0.77 | ▼-3.78% |
| 25-01-28 | 20.37 | ▼-0.01 | ▼-0.05% |
| 25-01-27 | 20.38 | ▲0.71 | ▲3.61% |
| 25-01-24 | 19.67 | ▲0.39 | ▲2.02% |
| 25-01-23 | 19.28 | ▼-0.02 | ▼-0.1% |
| 25-01-22 | 19.30 | ▼-0.03 | ▼-0.16% |
| 25-01-21 | 19.33 | ▲0.26 | ▲1.36% |
| 25-01-17 | 19.07 | ▼-0.11 | ▼-0.57% |
| 25-01-16 | 19.18 | ▼-0.09 | ▼-0.47% |
| 25-01-15 | 19.27 | ▲0.35 | ▲1.85% |
| 25-01-14 | 18.92 | ▲0.12 | ▲0.64% |
| 25-01-13 | 18.80 | ▲0.53 | ▲2.9% |
| 25-01-10 | 18.27 | ▼-0.46 | ▼-2.46% |
| 25-01-08 | 18.73 | ▲0.09 | ▲0.48% |
| 25-01-07 | 18.64 | ▲0.23 | ▲1.25% |
| 25-01-06 | 18.41 | ▲0.01 | ▲0.05% |
| 25-01-03 | 18.40 | ▼-0.39 | ▼-2.08% |
| 25-01-02 | 18.79 | ▼-0.06 | ▼-0.32% |
| 24-12-31 | 18.85 | ▲0.05 | ▲0.27% |
| 24-12-30 | 18.80 | ▼-0.19 | ▼-1% |
| 24-12-27 | 18.99 | ▼-0.41 | ▼-2.11% |
| 24-12-26 | 19.40 | ▲0.27 | ▲1.41% |
| 24-12-24 | 19.13 | ▲0.09 | ▲0.47% |
| 24-12-23 | 19.04 | ▼-0.02 | ▼-0.1% |
| 24-12-20 | 19.06 | ▲0.80 | ▲4.38% |
| 24-12-19 | 18.26 | ▼-0.02 | ▼-0.11% |
| 24-12-18 | 18.28 | ▼-0.84 | ▼-4.39% |
| 24-12-17 | 19.12 | ▼-0.51 | ▼-2.6% |
| 24-12-16 | 19.63 | ▲0.15 | ▲0.77% |
| 24-12-13 | 19.48 | ▼-0.36 | ▼-1.81% |
| 24-12-12 | 19.84 | ▲0.16 | ▲0.81% |
| 24-12-11 | 19.68 | ▼-0.23 | ▼-1.16% |
| 24-12-10 | 19.91 | ▼-0.15 | ▼-0.75% |
| 24-12-09 | 20.06 | ▲0.24 | ▲1.21% |
| 24-12-06 | 19.82 | ▼-0.63 | ▼-3.08% |
| 24-12-05 | 20.45 | ▼-0.07 | ▼-0.34% |
| 24-12-04 | 20.52 | ▼-0.05 | ▼-0.24% |
| 24-12-03 | 20.57 | ▼-0.46 | ▼-2.19% |
| 24-12-02 | 21.03 | ▼-0.08 | ▼-0.38% |
| 24-11-29 | 21.11 | ▲0.76 | ▲3.73% |
| 24-11-27 | 20.35 | ▼-0.99 | ▼-4.64% |
| 24-11-26 | 21.34 | ▲0.50 | ▲2.4% |
| 24-11-25 | 20.84 | ▼-18.83 | ▼-47.47% |
| 24-11-22 | 39.67 | ▲0.60 | ▲1.54% |
| 24-11-21 | 39.07 | ▲0.98 | ▲2.57% |
| 24-11-20 | 38.09 | ▲1.08 | ▲2.92% |
| 24-11-19 | 37.01 | ▲0.41 | ▲1.12% |
| 24-11-18 | 36.60 | ▼-0.85 | ▼-2.27% |
| 24-11-15 | 37.45 | ▲0.21 | ▲0.56% |
| 24-11-14 | 37.24 | ▼-0.96 | ▼-2.51% |
| 24-11-13 | 38.20 | ▼-0.99 | ▼-2.53% |
| 24-11-12 | 39.19 | ▼-1.01 | ▼-2.51% |
| 24-11-11 | 40.20 | ▲0.93 | ▲2.37% |
| 24-11-08 | 39.27 | ▲0.70 | ▲1.81% |
| 24-11-07 | 38.57 | ▲0.24 | ▲0.63% |
| 24-11-06 | 38.33 | ▲1.12 | ▲3.01% |
| 24-11-05 | 37.21 | ▲0.70 | ▲1.92% |
| 24-11-04 | 36.51 | ▲0.56 | ▲1.56% |
| 24-11-01 | 35.95 | ▲3.87 | ▲12.06% |
| 24-10-31 | 32.08 | ▼-0.77 | ▼-2.34% |
| 24-10-30 | 32.85 | ▼-0.29 | ▼-0.88% |
| 24-10-29 | 33.14 | ▲0.98 | ▲3.05% |
| 24-10-28 | 32.16 | ▲0.42 | ▲1.32% |
| 24-10-25 | 31.74 | ▼-0.80 | ▼-2.46% |
| 24-10-24 | 32.54 | ▼-0.19 | ▼-0.58% |
| 24-10-23 | 32.73 | ▼-0.18 | ▼-0.55% |
| 24-10-22 | 32.91 | ▼-0.18 | ▼-0.54% |
| 24-10-21 | 33.09 | ▼-1.14 | ▼-3.33% |
| 24-10-18 | 34.23 | ▼-0.06 | ▼-0.17% |
| 24-10-17 | 34.29 | ▼-0.06 | ▼-0.17% |
| 24-10-16 | 34.35 | ▲0.56 | ▲1.66% |
| 24-10-15 | 33.79 | ▼-0.11 | ▼-0.32% |
| 24-10-14 | 33.90 | ▲0.20 | ▲0.59% |
| 24-10-11 | 33.70 | ▲0.56 | ▲1.69% |
| 24-10-10 | 33.14 | ▼-0.53 | ▼-1.57% |
| 24-10-09 | 33.67 | ▲0.31 | ▲0.93% |
| 24-10-08 | 33.36 | ▲0.20 | ▲0.6% |
| 24-10-07 | 33.16 | ▼-0.50 | ▼-1.49% |
| 24-10-04 | 33.66 | ▲0.19 | ▲0.57% |
| 24-10-03 | 33.47 | ▼-0.44 | ▼-1.3% |
| 24-10-02 | 33.91 | ▼-0.15 | ▼-0.44% |
| 24-10-01 | 34.06 | ▼-0.81 | ▼-2.32% |
| 24-09-30 | 34.87 | ▲0.20 | ▲0.58% |
| 24-09-27 | 34.67 | ▲0.22 | ▲0.64% |
| 24-09-26 | 34.45 | ▼-0.58 | ▼-1.66% |
| 24-09-25 | 35.03 | ▼-0.35 | ▼-0.99% |
| 24-09-24 | 35.38 | ▲0.32 | ▲0.91% |
| 24-09-23 | 35.06 | ▲0.06 | ▲0.17% |
| 24-09-20 | 35.00 | ▼-0.36 | ▼-1.02% |
| 24-09-19 | 35.36 | ▲0.06 | ▲0.17% |
| 24-09-18 | 35.30 | ▲0.39 | ▲1.12% |
| 24-09-17 | 34.91 | ▼-0.39 | ▼-1.1% |
| 24-09-16 | 35.30 | ▲0.07 | ▲0.2% |
| 24-09-13 | 35.23 | ▲0.57 | ▲1.64% |
| 24-09-12 | 34.66 | ▲0.75 | ▲2.21% |
| 24-09-11 | 33.91 | ▲0.28 | ▲0.83% |
| 24-09-10 | 33.63 | ▼-0.11 | ▼-0.33% |
| 24-09-09 | 33.74 | -0.00 | -0% |
| 24-09-06 | 33.74 | ▼-1.43 | ▼-4.07% |
| 24-09-05 | 35.17 | ▼-0.27 | ▼-0.76% |
| 24-09-04 | 35.44 | ▲0.17 | ▲0.48% |
| 24-09-03 | 35.27 | ▼-0.80 | ▼-2.22% |
| 24-08-30 | 36.07 | ▲0.08 | ▲0.22% |
| 24-08-29 | 35.99 | ▲0.24 | ▲0.67% |
| 24-08-28 | 35.75 | ▲0.37 | ▲1.05% |
| 24-08-27 | 35.38 | ▼-0.37 | ▼-1.03% |
| 24-08-26 | 35.75 | ▲0.17 | ▲0.48% |
| 24-08-23 | 35.58 | ▲1.25 | ▲3.64% |
| 24-08-22 | 34.33 | ▲0.23 | ▲0.67% |
| 24-08-21 | 34.10 | ▲1.13 | ▲3.43% |
| 24-08-20 | 32.97 | ▼-0.54 | ▼-1.61% |
| 24-08-19 | 33.51 | ▲0.49 | ▲1.48% |
| 24-08-16 | 33.02 | ▼-0.20 | ▼-0.6% |
| 24-08-15 | 33.22 | ▲1.22 | ▲3.81% |
| 24-08-14 | 32.00 | ▼-1.04 | ▼-3.15% |
| 24-08-13 | 33.04 | ▲0.35 | ▲1.07% |
| 24-08-12 | 32.69 | ▲0.01 | ▲0.03% |
| 24-08-09 | 32.68 | ▲0.07 | ▲0.21% |
| 24-08-08 | 32.61 | ▲0.50 | ▲1.56% |
| 24-08-07 | 32.11 | ▼-0.80 | ▼-2.43% |
| 24-08-06 | 32.91 | ▲0.35 | ▲1.07% |
| 24-08-05 | 32.56 | ▼-1.62 | ▼-4.74% |
| 24-08-02 | 34.18 | ▼-5.00 | ▼-12.76% |
| 24-08-01 | 39.18 | ▼-0.58 | ▼-1.46% |
| 24-07-31 | 39.76 | -0.00 | -0% |
| 24-07-30 | 39.76 | ▲0.41 | ▲1.04% |
| 24-07-29 | 39.35 | ▲0.08 | ▲0.2% |
| 24-07-26 | 39.27 | ▲0.70 | ▲1.81% |
| 24-07-25 | 38.57 | ▼-0.30 | ▼-0.77% |
| 24-07-24 | 38.87 | ▲0.28 | ▲0.73% |
| 24-07-23 | 38.59 | ▲0.22 | ▲0.57% |
| 24-07-22 | 38.37 | ▲0.29 | ▲0.76% |
| 24-07-19 | 38.08 | ▼-0.10 | ▼-0.26% |
| 24-07-18 | 38.18 | ▼-1.06 | ▼-2.7% |
| 24-07-17 | 39.24 | ▲0.67 | ▲1.74% |
| 24-07-16 | 38.57 | ▲0.95 | ▲2.53% |
| 24-07-15 | 37.62 | ▲0.13 | ▲0.35% |
| 24-07-12 | 37.49 | ▲0.49 | ▲1.32% |
| 24-07-11 | 37.00 | ▲1.15 | ▲3.21% |
| 24-07-10 | 35.85 | ▲0.23 | ▲0.65% |
| 24-07-09 | 35.62 | ▼-0.26 | ▼-0.72% |
| 24-07-08 | 35.88 | ▼-0.24 | ▼-0.66% |
| 24-07-05 | 36.12 | ▼-0.18 | ▼-0.5% |
| 24-07-03 | 36.30 | ▲0.14 | ▲0.39% |
| 24-07-02 | 36.16 | ▲0.59 | ▲1.66% |
| 24-07-01 | 35.57 | ▲0.51 | ▲1.45% |
| 24-06-28 | 35.06 | ▼-0.03 | ▼-0.09% |
| 24-06-27 | 35.09 | ▲1.23 | ▲3.63% |
| 24-06-26 | 33.86 | ▼-0.67 | ▼-1.94% |
| 24-06-25 | 34.53 | ▼-0.08 | ▼-0.23% |
| 24-06-24 | 34.61 | ▲0.62 | ▲1.82% |
| 24-06-21 | 33.99 | ▲0.26 | ▲0.77% |
| 24-06-20 | 33.73 | ▼-0.35 | ▼-1.03% |
| 24-06-18 | 34.08 | ▼-0.14 | ▼-0.41% |
| 24-06-17 | 34.22 | ▲0.40 | ▲1.18% |
| 24-06-14 | 33.82 | ▲0.09 | ▲0.27% |
| 24-06-13 | 33.73 | ▼-0.10 | ▼-0.3% |
| 24-06-12 | 33.83 | ▲0.68 | ▲2.05% |
| 24-06-11 | 33.15 | ▼-0.12 | ▼-0.36% |
| 24-06-10 | 33.27 | ▼-0.19 | ▼-0.57% |
| 24-06-07 | 33.46 | ▼-0.04 | ▼-0.12% |
| 24-06-06 | 33.50 | ▼-0.93 | ▼-2.7% |
| 24-06-05 | 34.43 | ▲0.34 | ▲1% |
| 24-06-04 | 34.09 | ▼-0.17 | ▼-0.5% |
| 24-06-03 | 34.26 | ▼-0.29 | ▼-0.84% |
| 24-05-31 | 34.55 | ▲0.64 | ▲1.89% |
| 24-05-30 | 33.91 | ▲0.51 | ▲1.53% |
| 24-05-29 | 33.40 | ▲0.15 | ▲0.45% |
| 24-05-28 | 33.25 | ▲0.32 | ▲0.97% |
| 24-05-24 | 32.93 | ▼-0.10 | ▼-0.3% |
| 24-05-23 | 33.03 | ▼-0.98 | ▼-2.88% |
| 24-05-22 | 34.01 | ▼-0.23 | ▼-0.67% |
| 24-05-21 | 34.24 | ▲0.43 | ▲1.27% |
| 24-05-20 | 33.81 | ▼-0.14 | ▼-0.41% |
| 24-05-17 | 33.95 | ▼-0.27 | ▼-0.79% |
| 24-05-16 | 34.22 | ▼-0.70 | ▼-2% |
| 24-05-15 | 34.92 | ▲0.84 | ▲2.46% |
| 24-05-14 | 34.08 | ▲0.37 | ▲1.1% |
| 24-05-13 | 33.71 | ▲0.12 | ▲0.36% |
| 24-05-10 | 33.59 | ▲0.36 | ▲1.08% |
| 24-05-09 | 33.23 | ▲0.39 | ▲1.19% |
| 24-05-08 | 32.84 | ▲0.11 | ▲0.34% |
| 24-05-07 | 32.73 | ▲0.62 | ▲1.93% |
| 24-05-06 | 32.11 | ▲0.68 | ▲2.16% |
| 24-05-03 | 31.43 | ▲2.98 | ▲10.47% |
| 24-05-02 | 28.45 | ▲0.47 | ▲1.68% |
| 24-05-01 | 27.98 | ▼-0.39 | ▼-1.37% |
| 24-04-30 | 28.37 | ▲0.38 | ▲1.36% |
| 24-04-29 | 27.99 | ▲0.58 | ▲2.12% |
| 24-04-26 | 27.41 | ▲0.02 | ▲0.07% |
| 24-04-25 | 27.39 | ▼-0.33 | ▼-1.19% |
| 24-04-24 | 27.72 | ▼-0.45 | ▼-1.6% |
| 24-04-23 | 28.17 | ▲0.84 | ▲3.07% |
| 24-04-22 | 27.33 | ▲0.27 | ▲1% |
| 24-04-19 | 27.06 | ▲0.63 | ▲2.38% |
| 24-04-18 | 26.43 | ▼-0.20 | ▼-0.75% |
| 24-04-17 | 26.63 | ▼-0.66 | ▼-2.42% |