[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Stifel Financial : ( SF:US )
83.55USD ▼ -2.16 (-2.51%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 83.55 | ▼-2.16 | ▼-2.52% |
| 25-04-15 | 85.70 | ▲1.37 | ▲1.62% |
| 25-04-14 | 84.33 | ▲2.22 | ▲2.7% |
| 25-04-11 | 82.11 | ▲1.94 | ▲2.42% |
| 25-04-10 | 80.17 | ▼-6.17 | ▼-7.15% |
| 25-04-09 | 86.34 | ▲9.85 | ▲12.88% |
| 25-04-08 | 76.49 | ▼-2.02 | ▼-2.57% |
| 25-04-07 | 78.51 | ▼-0.62 | ▼-0.78% |
| 25-04-04 | 79.13 | ▼-6.88 | ▼-8% |
| 25-04-03 | 86.01 | ▼-10.49 | ▼-10.87% |
| 25-04-02 | 96.50 | ▲1.70 | ▲1.79% |
| 25-04-01 | 94.80 | ▲0.54 | ▲0.57% |
| 25-03-31 | 94.26 | ▲0.39 | ▲0.42% |
| 25-03-28 | 93.87 | ▼-3.20 | ▼-3.3% |
| 25-03-27 | 97.07 | ▼-2.02 | ▼-2.04% |
| 25-03-26 | 99.09 | ▼-2.79 | ▼-2.74% |
| 25-03-25 | 101.88 | ▼-0.30 | ▼-0.29% |
| 25-03-24 | 102.18 | ▲3.91 | ▲3.98% |
| 25-03-21 | 98.27 | ▲0.05 | ▲0.05% |
| 25-03-20 | 98.22 | ▼-0.46 | ▼-0.47% |
| 25-03-19 | 98.68 | ▲2.41 | ▲2.5% |
| 25-03-18 | 96.27 | ▼-0.60 | ▼-0.62% |
| 25-03-17 | 96.87 | ▲1.52 | ▲1.59% |
| 25-03-14 | 95.35 | ▲2.31 | ▲2.48% |
| 25-03-13 | 93.04 | ▼-2.14 | ▼-2.25% |
| 25-03-12 | 95.18 | ▲1.28 | ▲1.36% |
| 25-03-11 | 93.90 | ▲2.28 | ▲2.49% |
| 25-03-10 | 91.62 | ▼-4.83 | ▼-5.01% |
| 25-03-07 | 96.45 | ▼-1.98 | ▼-2.01% |
| 25-03-06 | 98.43 | ▼-2.60 | ▼-2.57% |
| 25-03-05 | 101.03 | ▲1.69 | ▲1.7% |
| 25-03-04 | 99.34 | ▼-4.18 | ▼-4.04% |
| 25-03-03 | 103.52 | ▼-2.67 | ▼-2.51% |
| 25-02-28 | 106.19 | ▲2.15 | ▲2.07% |
| 25-02-27 | 104.04 | ▼-0.86 | ▼-0.82% |
| 25-02-26 | 104.90 | ▲0.89 | ▲0.86% |
| 25-02-25 | 104.01 | ▼-1.54 | ▼-1.46% |
| 25-02-24 | 105.55 | ▼-1.65 | ▼-1.54% |
| 25-02-21 | 107.20 | -0.00 | -0% |
| 25-02-20 | 107.20 | ▼-3.30 | ▼-2.99% |
| 25-02-19 | 110.50 | ▼-0.86 | ▼-0.77% |
| 25-02-18 | 111.36 | ▲0.99 | ▲0.9% |
| 25-02-14 | 110.37 | ▲1.59 | ▲1.46% |
| 25-02-13 | 108.78 | ▲0.80 | ▲0.74% |
| 25-02-12 | 107.98 | ▼-0.40 | ▼-0.37% |
| 25-02-11 | 108.38 | ▼-1.16 | ▼-1.06% |
| 25-02-10 | 109.54 | ▼-3.86 | ▼-3.4% |
| 25-02-07 | 113.40 | ▼-1.00 | ▼-0.87% |
| 25-02-06 | 114.40 | ▲1.19 | ▲1.05% |
| 25-02-05 | 113.21 | ▲1.05 | ▲0.94% |
| 25-02-04 | 112.16 | ▼-0.74 | ▼-0.66% |
| 25-02-03 | 112.90 | ▼-2.95 | ▼-2.55% |
| 25-01-31 | 115.85 | ▼-1.75 | ▼-1.49% |
| 25-01-30 | 117.60 | ▲0.09 | ▲0.08% |
| 25-01-29 | 117.51 | ▲2.30 | ▲2% |
| 25-01-28 | 115.21 | ▲1.98 | ▲1.75% |
| 25-01-27 | 113.23 | ▼-1.05 | ▼-0.92% |
| 25-01-24 | 114.28 | ▼-0.67 | ▼-0.58% |
| 25-01-23 | 114.95 | ▼-0.07 | ▼-0.06% |
| 25-01-22 | 115.02 | ▼-1.21 | ▼-1.04% |
| 25-01-21 | 116.23 | ▲2.35 | ▲2.06% |
| 25-01-17 | 113.88 | ▲2.04 | ▲1.82% |
| 25-01-16 | 111.84 | ▲1.80 | ▲1.64% |
| 25-01-15 | 110.04 | ▲2.69 | ▲2.51% |
| 25-01-14 | 107.35 | ▲2.46 | ▲2.35% |
| 25-01-13 | 104.89 | ▲0.90 | ▲0.87% |
| 25-01-10 | 103.99 | ▼-4.53 | ▼-4.17% |
| 25-01-08 | 108.52 | ▲0.40 | ▲0.37% |
| 25-01-07 | 108.12 | ▼-0.43 | ▼-0.4% |
| 25-01-06 | 108.55 | ▲0.39 | ▲0.36% |
| 25-01-03 | 108.16 | ▲2.03 | ▲1.91% |
| 25-01-02 | 106.13 | ▲0.05 | ▲0.05% |
| 24-12-31 | 106.08 | ▼-0.07 | ▼-0.07% |
| 24-12-30 | 106.15 | ▼-0.51 | ▼-0.48% |
| 24-12-27 | 106.66 | ▼-1.06 | ▼-0.98% |
| 24-12-26 | 107.72 | ▲0.44 | ▲0.41% |
| 24-12-24 | 107.28 | ▲1.34 | ▲1.26% |
| 24-12-23 | 105.94 | ▲1.45 | ▲1.39% |
| 24-12-20 | 104.49 | ▲2.22 | ▲2.17% |
| 24-12-19 | 102.27 | ▼-0.05 | ▼-0.05% |
| 24-12-18 | 102.32 | ▼-4.86 | ▼-4.53% |
| 24-12-17 | 107.18 | ▼-2.28 | ▼-2.08% |
| 24-12-16 | 109.46 | ▼-1.12 | ▼-1.01% |
| 24-12-13 | 110.58 | ▼-0.91 | ▼-0.82% |
| 24-12-12 | 111.49 | ▼-0.76 | ▼-0.68% |
| 24-12-11 | 112.25 | ▲1.63 | ▲1.47% |
| 24-12-10 | 110.62 | ▼-0.36 | ▼-0.32% |
| 24-12-09 | 110.98 | ▼-2.90 | ▼-2.55% |
| 24-12-06 | 113.88 | ▼-0.22 | ▼-0.19% |
| 24-12-05 | 114.10 | ▲0.47 | ▲0.41% |
| 24-12-04 | 113.63 | ▼-0.12 | ▼-0.11% |
| 24-12-03 | 113.75 | ▼-0.99 | ▼-0.86% |
| 24-12-02 | 114.74 | ▼-1.06 | ▼-0.92% |
| 24-11-29 | 115.80 | ▼-0.48 | ▼-0.41% |
| 24-11-27 | 116.28 | ▼-0.40 | ▼-0.34% |
| 24-11-26 | 116.68 | ▼-1.04 | ▼-0.88% |
| 24-11-25 | 117.72 | ▲1.50 | ▲1.29% |
| 24-11-22 | 116.22 | ▲1.21 | ▲1.05% |
| 24-11-21 | 115.01 | ▲1.57 | ▲1.38% |
| 24-11-20 | 113.44 | ▲0.28 | ▲0.25% |
| 24-11-19 | 113.16 | ▼-1.15 | ▼-1.01% |
| 24-11-18 | 114.31 | ▼-0.13 | ▼-0.11% |
| 24-11-15 | 114.44 | ▼-1.13 | ▼-0.98% |
| 24-11-14 | 115.57 | ▲0.37 | ▲0.32% |
| 24-11-13 | 115.20 | ▼-1.16 | ▼-1% |
| 24-11-12 | 116.36 | ▼-1.13 | ▼-0.96% |
| 24-11-11 | 117.49 | ▲2.19 | ▲1.9% |
| 24-11-08 | 115.30 | ▲1.25 | ▲1.1% |
| 24-11-07 | 114.05 | ▼-2.87 | ▼-2.45% |
| 24-11-06 | 116.92 | ▲14.23 | ▲13.86% |
| 24-11-05 | 102.69 | ▲1.45 | ▲1.43% |
| 24-11-04 | 101.24 | ▼-2.03 | ▼-1.97% |
| 24-11-01 | 103.27 | ▼-0.35 | ▼-0.34% |
| 24-10-31 | 103.62 | ▼-0.53 | ▼-0.51% |
| 24-10-30 | 104.15 | ▼-0.61 | ▼-0.58% |
| 24-10-29 | 104.76 | ▼-0.38 | ▼-0.36% |
| 24-10-28 | 105.14 | ▲1.65 | ▲1.59% |
| 24-10-25 | 103.49 | ▼-0.78 | ▼-0.75% |
| 24-10-24 | 104.27 | ▲3.05 | ▲3.01% |
| 24-10-23 | 101.22 | ▲0.71 | ▲0.71% |
| 24-10-22 | 100.51 | ▼-0.97 | ▼-0.96% |
| 24-10-21 | 101.48 | ▼-0.73 | ▼-0.71% |
| 24-10-18 | 102.21 | ▼-0.21 | ▼-0.21% |
| 24-10-17 | 102.42 | ▲1.53 | ▲1.52% |
| 24-10-16 | 100.89 | ▲1.47 | ▲1.48% |
| 24-10-15 | 99.42 | ▲1.12 | ▲1.14% |
| 24-10-14 | 98.30 | ▲0.86 | ▲0.88% |
| 24-10-11 | 97.44 | ▲1.58 | ▲1.65% |
| 24-10-10 | 95.86 | ▼-0.81 | ▼-0.84% |
| 24-10-09 | 96.67 | ▲1.65 | ▲1.74% |
| 24-10-08 | 95.02 | ▼-0.73 | ▼-0.76% |
| 24-10-07 | 95.75 | ▼-0.10 | ▼-0.1% |
| 24-10-04 | 95.85 | ▲1.09 | ▲1.15% |
| 24-10-03 | 94.76 | ▲0.35 | ▲0.37% |
| 24-10-02 | 94.41 | ▲1.01 | ▲1.08% |
| 24-10-01 | 93.40 | ▼-0.50 | ▼-0.53% |
| 24-09-30 | 93.90 | ▲0.24 | ▲0.26% |
| 24-09-27 | 93.66 | ▲0.75 | ▲0.81% |
| 24-09-26 | 92.91 | ▲0.07 | ▲0.08% |
| 24-09-25 | 92.84 | ▲0.01 | ▲0.01% |
| 24-09-24 | 92.83 | ▲0.42 | ▲0.45% |
| 24-09-23 | 92.41 | ▼-0.06 | ▼-0.06% |
| 24-09-20 | 92.47 | ▼-0.40 | ▼-0.43% |
| 24-09-19 | 92.87 | ▲2.89 | ▲3.21% |
| 24-09-18 | 89.98 | ▲0.39 | ▲0.44% |
| 24-09-17 | 89.59 | ▲0.82 | ▲0.92% |
| 24-09-16 | 88.77 | ▲2.98 | ▲3.47% |
| 24-09-13 | 85.79 | ▲1.51 | ▲1.79% |
| 24-09-12 | 84.28 | ▲1.35 | ▲1.63% |
| 24-09-11 | 82.93 | ▼-0.89 | ▼-1.06% |
| 24-09-10 | 83.82 | ▼-0.69 | ▼-0.82% |
| 24-09-09 | 84.51 | ▲1.11 | ▲1.33% |
| 24-09-06 | 83.40 | ▼-1.97 | ▼-2.31% |
| 24-09-05 | 85.37 | ▲0.33 | ▲0.39% |
| 24-09-04 | 85.04 | ▼-0.22 | ▼-0.26% |
| 24-09-03 | 85.26 | ▼-2.88 | ▼-3.27% |
| 24-08-30 | 88.14 | ▲1.16 | ▲1.33% |
| 24-08-29 | 86.98 | ▲0.30 | ▲0.35% |
| 24-08-28 | 86.68 | ▼-0.35 | ▼-0.4% |
| 24-08-27 | 87.03 | ▼-0.23 | ▼-0.26% |
| 24-08-26 | 87.26 | ▼-0.28 | ▼-0.32% |
| 24-08-23 | 87.54 | ▲2.62 | ▲3.09% |
| 24-08-22 | 84.92 | ▼-0.65 | ▼-0.76% |
| 24-08-21 | 85.57 | ▲0.69 | ▲0.81% |
| 24-08-20 | 84.88 | ▼-0.72 | ▼-0.84% |
| 24-08-19 | 85.60 | ▲0.03 | ▲0.04% |
| 24-08-16 | 85.57 | ▲0.57 | ▲0.67% |
| 24-08-15 | 85.00 | ▲1.45 | ▲1.74% |
| 24-08-14 | 83.55 | ▲2.40 | ▲2.96% |
| 24-08-13 | 81.15 | ▲0.93 | ▲1.16% |
| 24-08-12 | 80.22 | ▼-1.45 | ▼-1.78% |
| 24-08-09 | 81.67 | ▲0.43 | ▲0.53% |
| 24-08-08 | 81.24 | ▲2.03 | ▲2.56% |
| 24-08-07 | 79.21 | ▲0.14 | ▲0.18% |
| 24-08-06 | 79.07 | ▲0.16 | ▲0.2% |
| 24-08-05 | 78.91 | ▼-2.93 | ▼-3.58% |
| 24-08-02 | 81.84 | ▼-4.18 | ▼-4.86% |
| 24-08-01 | 86.02 | ▼-2.65 | ▼-2.99% |
| 24-07-31 | 88.67 | ▲0.85 | ▲0.97% |
| 24-07-30 | 87.82 | ▲0.84 | ▲0.97% |
| 24-07-29 | 86.98 | ▼-1.24 | ▼-1.41% |
| 24-07-26 | 88.22 | ▲1.54 | ▲1.78% |
| 24-07-25 | 86.68 | ▲2.10 | ▲2.48% |
| 24-07-24 | 84.58 | ▲2.22 | ▲2.7% |
| 24-07-23 | 82.36 | ▲0.35 | ▲0.43% |
| 24-07-22 | 82.01 | ▼-1.21 | ▼-1.45% |
| 24-07-19 | 83.22 | ▲0.26 | ▲0.31% |
| 24-07-18 | 82.96 | ▼-1.41 | ▼-1.67% |
| 24-07-17 | 84.37 | ▲0.33 | ▲0.39% |
| 24-07-16 | 84.04 | ▼-1.48 | ▼-1.73% |
| 24-07-15 | 85.52 | ▲0.82 | ▲0.97% |
| 24-07-12 | 84.70 | ▲0.35 | ▲0.41% |
| 24-07-11 | 84.35 | ▲1.05 | ▲1.26% |
| 24-07-10 | 83.30 | ▲1.46 | ▲1.78% |
| 24-07-09 | 81.84 | ▲0.62 | ▲0.76% |
| 24-07-08 | 81.22 | ▼-1.19 | ▼-1.44% |
| 24-07-05 | 82.41 | ▼-1.03 | ▼-1.23% |
| 24-07-03 | 83.44 | ▲0.03 | ▲0.04% |
| 24-07-02 | 83.41 | ▼-0.47 | ▼-0.56% |
| 24-07-01 | 83.88 | ▼-0.27 | ▼-0.32% |
| 24-06-28 | 84.15 | ▲3.50 | ▲4.34% |
| 24-06-27 | 80.65 | ▲0.16 | ▲0.2% |
| 24-06-26 | 80.49 | ▲0.36 | ▲0.45% |
| 24-06-25 | 80.13 | ▼-1.05 | ▼-1.29% |
| 24-06-24 | 81.18 | ▲0.92 | ▲1.15% |
| 24-06-21 | 80.26 | ▼-1.15 | ▼-1.41% |
| 24-06-20 | 81.41 | ▲0.32 | ▲0.39% |
| 24-06-18 | 81.09 | ▲1.12 | ▲1.4% |
| 24-06-17 | 79.97 | ▲1.38 | ▲1.76% |
| 24-06-14 | 78.59 | ▼-0.49 | ▼-0.62% |
| 24-06-13 | 79.08 | ▼-1.34 | ▼-1.67% |
| 24-06-12 | 80.42 | ▲1.82 | ▲2.32% |
| 24-06-11 | 78.60 | ▲0.04 | ▲0.05% |
| 24-06-10 | 78.56 | ▲0.35 | ▲0.45% |
| 24-06-07 | 78.21 | ▼-0.02 | ▼-0.03% |
| 24-06-06 | 78.23 | ▼-0.14 | ▼-0.18% |
| 24-06-05 | 78.37 | ▲0.81 | ▲1.04% |
| 24-06-04 | 77.56 | ▼-1.57 | ▼-1.98% |
| 24-06-03 | 79.13 | ▼-1.82 | ▼-2.25% |
| 24-05-31 | 80.95 | ▲1.88 | ▲2.38% |
| 24-05-30 | 79.07 | ▲0.17 | ▲0.22% |
| 24-05-29 | 78.90 | ▼-1.49 | ▼-1.85% |
| 24-05-28 | 80.39 | ▼-0.68 | ▼-0.84% |
| 24-05-24 | 81.07 | ▲0.18 | ▲0.22% |
| 24-05-23 | 80.89 | ▼-1.13 | ▼-1.38% |
| 24-05-22 | 82.02 | ▼-0.13 | ▼-0.16% |
| 24-05-21 | 82.15 | ▲0.36 | ▲0.44% |
| 24-05-20 | 81.79 | ▼-1.14 | ▼-1.37% |
| 24-05-17 | 82.93 | ▼-0.13 | ▼-0.16% |
| 24-05-16 | 83.06 | ▼-1.03 | ▼-1.22% |
| 24-05-15 | 84.09 | ▲0.70 | ▲0.84% |
| 24-05-14 | 83.39 | ▲0.56 | ▲0.68% |
| 24-05-13 | 82.83 | ▼-0.69 | ▼-0.83% |
| 24-05-10 | 83.52 | ▲0.56 | ▲0.68% |
| 24-05-09 | 82.96 | ▼-0.18 | ▼-0.22% |
| 24-05-08 | 83.14 | ▲0.35 | ▲0.42% |
| 24-05-07 | 82.79 | ▼-0.41 | ▼-0.49% |
| 24-05-06 | 83.20 | ▲1.43 | ▲1.75% |
| 24-05-03 | 81.77 | ▲0.94 | ▲1.16% |
| 24-05-02 | 80.83 | ▲0.98 | ▲1.23% |
| 24-05-01 | 79.85 | ▼-0.07 | ▼-0.09% |
| 24-04-30 | 79.92 | ▼-0.87 | ▼-1.08% |
| 24-04-29 | 80.79 | ▲1.74 | ▲2.2% |
| 24-04-26 | 79.05 | ▲0.54 | ▲0.69% |
| 24-04-25 | 78.51 | ▲0.23 | ▲0.29% |
| 24-04-24 | 78.28 | ▲0.40 | ▲0.51% |
| 24-04-23 | 77.88 | ▲0.63 | ▲0.82% |
| 24-04-22 | 77.25 | ▲1.94 | ▲2.58% |
| 24-04-19 | 75.31 | ▲0.43 | ▲0.57% |
| 24-04-18 | 74.88 | ▲0.47 | ▲0.63% |