[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Scientific Games : ( SGMS:US )
77.31USD ▼ -3.05 (-3.8%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 77.31 | ▼-3.05 | ▼-3.8% |
| 25-04-15 | 80.36 | ▲1.63 | ▲2.07% |
| 25-04-14 | 78.73 | ▲0.72 | ▲0.92% |
| 25-04-11 | 78.01 | ▼-0.08 | ▼-0.1% |
| 25-04-10 | 78.09 | ▼-5.73 | ▼-6.84% |
| 25-04-09 | 83.82 | ▲6.02 | ▲7.74% |
| 25-04-08 | 77.80 | ▼-1.18 | ▼-1.49% |
| 25-04-07 | 78.98 | ▼-0.80 | ▼-1% |
| 25-04-04 | 79.78 | ▼-4.22 | ▼-5.02% |
| 25-04-03 | 84.00 | ▼-7.95 | ▼-8.65% |
| 25-04-02 | 91.95 | ▲4.08 | ▲4.64% |
| 25-04-01 | 87.87 | ▲1.26 | ▲1.45% |
| 25-03-31 | 86.61 | ▼-2.48 | ▼-2.78% |
| 25-03-28 | 89.09 | ▼-10.27 | ▼-10.34% |
| 25-03-27 | 99.36 | ▼-6.13 | ▼-5.81% |
| 25-03-26 | 105.49 | ▼-2.00 | ▼-1.86% |
| 25-03-25 | 107.49 | ▲0.35 | ▲0.33% |
| 25-03-24 | 107.14 | ▲3.47 | ▲3.35% |
| 25-03-21 | 103.67 | ▼-0.66 | ▼-0.63% |
| 25-03-20 | 104.33 | ▼-0.17 | ▼-0.16% |
| 25-03-19 | 104.50 | ▲1.03 | ▲1% |
| 25-03-18 | 103.47 | ▼-1.24 | ▼-1.18% |
| 25-03-17 | 104.71 | ▲1.04 | ▲1% |
| 25-03-14 | 103.67 | ▲2.15 | ▲2.12% |
| 25-03-13 | 101.52 | ▼-0.42 | ▼-0.41% |
| 25-03-12 | 101.94 | ▼-0.08 | ▼-0.08% |
| 25-03-11 | 102.02 | ▼-0.97 | ▼-0.94% |
| 25-03-10 | 102.99 | ▼-2.11 | ▼-2.01% |
| 25-03-07 | 105.10 | ▲1.08 | ▲1.04% |
| 25-03-06 | 104.02 | ▼-4.42 | ▼-4.08% |
| 25-03-05 | 108.44 | ▲1.84 | ▲1.73% |
| 25-03-04 | 106.60 | ▼-3.05 | ▼-2.78% |
| 25-03-03 | 109.65 | ▼-1.83 | ▼-1.64% |
| 25-02-28 | 111.48 | ▲0.83 | ▲0.75% |
| 25-02-27 | 110.65 | ▲2.03 | ▲1.87% |
| 25-02-26 | 108.62 | ▲6.99 | ▲6.88% |
| 25-02-25 | 101.63 | ▲1.00 | ▲0.99% |
| 25-02-24 | 100.63 | ▼-1.20 | ▼-1.18% |
| 25-02-21 | 101.83 | ▼-3.06 | ▼-2.92% |
| 25-02-20 | 104.89 | ▼-1.10 | ▼-1.04% |
| 25-02-19 | 105.99 | ▲4.35 | ▲4.28% |
| 25-02-18 | 101.64 | ▲4.62 | ▲4.76% |
| 25-02-17 | 97.02 | -0.00 | -0% |
| 25-02-14 | 97.02 | ▼-0.79 | ▼-0.81% |
| 25-02-13 | 97.81 | ▲3.33 | ▲3.52% |
| 25-02-12 | 94.48 | ▲0.12 | ▲0.13% |
| 25-02-11 | 94.36 | ▼-3.31 | ▼-3.39% |
| 25-02-10 | 97.67 | ▲9.71 | ▲11.04% |
| 25-02-07 | 87.96 | ▼-0.18 | ▼-0.2% |
| 25-02-06 | 88.14 | ▲1.16 | ▲1.33% |
| 25-02-05 | 86.98 | ▲0.33 | ▲0.38% |
| 25-02-04 | 86.65 | ▲1.31 | ▲1.54% |
| 25-02-03 | 85.34 | ▼-2.57 | ▼-2.92% |
| 25-01-31 | 87.91 | ▼-1.06 | ▼-1.19% |
| 25-01-30 | 88.97 | ▲0.63 | ▲0.71% |
| 25-01-29 | 88.34 | ▼-0.01 | ▼-0.01% |
| 25-01-28 | 88.35 | ▲1.08 | ▲1.24% |
| 25-01-27 | 87.27 | ▲0.17 | ▲0.2% |
| 25-01-24 | 87.10 | ▼-0.93 | ▼-1.06% |
| 25-01-23 | 88.03 | ▼-2.78 | ▼-3.06% |
| 25-01-22 | 90.81 | ▼-0.39 | ▼-0.43% |
| 25-01-21 | 91.20 | ▲1.16 | ▲1.29% |
| 25-01-17 | 90.04 | ▲0.79 | ▲0.89% |
| 25-01-16 | 89.25 | ▲0.34 | ▲0.38% |
| 25-01-15 | 88.91 | ▲2.10 | ▲2.42% |
| 25-01-14 | 86.81 | ▲1.67 | ▲1.96% |
| 25-01-13 | 85.14 | ▼-0.11 | ▼-0.13% |
| 25-01-10 | 85.25 | ▼-0.29 | ▼-0.34% |
| 25-01-08 | 85.54 | ▼-0.09 | ▼-0.11% |
| 25-01-07 | 85.63 | ▼-0.46 | ▼-0.53% |
| 25-01-06 | 86.09 | ▲0.13 | ▲0.15% |
| 25-01-03 | 85.96 | ▲0.60 | ▲0.7% |
| 25-01-02 | 85.36 | ▼-1.02 | ▼-1.18% |
| 24-12-31 | 86.38 | ▲1.16 | ▲1.36% |
| 24-12-30 | 85.22 | ▼-0.81 | ▼-0.94% |
| 24-12-27 | 86.03 | ▼-1.06 | ▼-1.22% |
| 24-12-26 | 87.09 | ▲0.97 | ▲1.13% |
| 24-12-24 | 86.12 | ▲0.37 | ▲0.43% |
| 24-12-23 | 85.75 | ▲0.33 | ▲0.39% |
| 24-12-20 | 85.42 | ▼-1.12 | ▼-1.29% |
| 24-12-19 | 86.54 | ▲0.27 | ▲0.31% |
| 24-12-18 | 86.27 | ▼-3.53 | ▼-3.93% |
| 24-12-17 | 89.80 | ▼-1.37 | ▼-1.5% |
| 24-12-16 | 91.17 | ▼-0.42 | ▼-0.46% |
| 24-12-13 | 91.59 | ▼-1.82 | ▼-1.95% |
| 24-12-12 | 93.41 | ▲0.24 | ▲0.26% |
| 24-12-11 | 93.17 | ▲0.03 | ▲0.03% |
| 24-12-10 | 93.14 | ▼-1.19 | ▼-1.26% |
| 24-12-09 | 94.33 | ▼-3.30 | ▼-3.38% |
| 24-12-06 | 97.63 | -0.00 | -0% |
| 24-12-05 | 97.63 | ▼-2.25 | ▼-2.25% |
| 24-12-04 | 99.88 | ▲1.03 | ▲1.04% |
| 24-12-03 | 98.85 | ▲0.79 | ▲0.81% |
| 24-12-02 | 98.06 | ▲3.02 | ▲3.18% |
| 24-11-29 | 95.04 | ▼-2.04 | ▼-2.1% |
| 24-11-27 | 97.08 | ▼-0.86 | ▼-0.88% |
| 24-11-26 | 97.94 | ▼-0.51 | ▼-0.52% |
| 24-11-25 | 98.45 | ▲2.03 | ▲2.11% |
| 24-11-22 | 96.42 | ▲2.01 | ▲2.13% |
| 24-11-21 | 94.41 | ▲1.93 | ▲2.09% |
| 24-11-20 | 92.48 | ▲1.11 | ▲1.21% |
| 24-11-19 | 91.37 | ▼-1.43 | ▼-1.54% |
| 24-11-18 | 92.80 | ▼-0.44 | ▼-0.47% |
| 24-11-15 | 93.24 | ▲0.14 | ▲0.15% |
| 24-11-14 | 93.10 | ▲0.82 | ▲0.89% |
| 24-11-13 | 92.28 | ▼-10.22 | ▼-9.97% |
| 24-11-12 | 102.50 | ▼-1.05 | ▼-1.01% |
| 24-11-11 | 103.55 | ▲0.66 | ▲0.64% |
| 24-11-08 | 102.89 | ▲0.83 | ▲0.81% |
| 24-11-07 | 102.06 | ▲2.44 | ▲2.45% |
| 24-11-06 | 99.62 | ▲3.82 | ▲3.99% |
| 24-11-05 | 95.80 | ▲1.44 | ▲1.53% |
| 24-11-04 | 94.36 | ▲0.14 | ▲0.15% |
| 24-11-01 | 94.22 | ▲0.44 | ▲0.47% |
| 24-10-31 | 93.78 | ▼-0.47 | ▼-0.5% |
| 24-10-30 | 94.25 | ▼-2.57 | ▼-2.65% |
| 24-10-29 | 96.82 | ▲1.13 | ▲1.18% |
| 24-10-28 | 95.69 | ▲0.56 | ▲0.59% |
| 24-10-25 | 95.13 | ▲1.70 | ▲1.82% |
| 24-10-24 | 93.43 | ▲0.38 | ▲0.41% |
| 24-10-23 | 93.05 | ▲0.74 | ▲0.8% |
| 24-10-22 | 92.31 | ▲0.63 | ▲0.69% |
| 24-10-21 | 91.68 | ▼-1.65 | ▼-1.77% |
| 24-10-18 | 93.33 | ▼-1.28 | ▼-1.35% |
| 24-10-17 | 94.61 | ▼-0.62 | ▼-0.65% |
| 24-10-16 | 95.23 | ▲1.02 | ▲1.08% |
| 24-10-15 | 94.21 | ▼-0.32 | ▼-0.34% |
| 24-10-14 | 94.53 | ▼-1.17 | ▼-1.22% |
| 24-10-11 | 95.70 | ▲0.73 | ▲0.77% |
| 24-10-10 | 94.97 | ▼-1.11 | ▼-1.16% |
| 24-10-09 | 96.08 | ▲0.04 | ▲0.04% |
| 24-10-08 | 96.04 | ▲1.87 | ▲1.99% |
| 24-10-07 | 94.17 | ▲0.78 | ▲0.84% |
| 24-10-04 | 93.39 | ▲3.93 | ▲4.39% |
| 24-10-03 | 89.46 | ▲1.72 | ▲1.96% |
| 24-10-02 | 87.74 | ▼-0.17 | ▼-0.19% |
| 24-10-01 | 87.91 | ▼-2.82 | ▼-3.11% |
| 24-09-30 | 90.73 | ▼-1.65 | ▼-1.79% |
| 24-09-27 | 92.38 | ▼-0.72 | ▼-0.77% |
| 24-09-26 | 93.10 | ▲1.49 | ▲1.63% |
| 24-09-25 | 91.61 | ▲0.90 | ▲0.99% |
| 24-09-24 | 90.71 | ▼-21.97 | ▼-19.5% |
| 24-09-23 | 112.68 | ▲0.11 | ▲0.1% |
| 24-09-20 | 112.57 | ▲0.09 | ▲0.08% |
| 24-09-19 | 112.48 | ▼-0.20 | ▼-0.18% |
| 24-09-18 | 112.68 | ▲0.65 | ▲0.58% |
| 24-09-17 | 112.03 | ▲1.21 | ▲1.09% |
| 24-09-16 | 110.82 | ▼-0.65 | ▼-0.58% |
| 24-09-13 | 111.47 | ▲0.99 | ▲0.9% |
| 24-09-12 | 110.48 | ▲0.86 | ▲0.78% |
| 24-09-11 | 109.62 | ▲2.83 | ▲2.65% |
| 24-09-10 | 106.79 | ▲0.85 | ▲0.8% |
| 24-09-09 | 105.94 | ▲0.94 | ▲0.9% |
| 24-09-06 | 105.00 | ▼-2.51 | ▼-2.33% |
| 24-09-05 | 107.51 | ▼-0.29 | ▼-0.27% |
| 24-09-04 | 107.80 | ▼-0.90 | ▼-0.83% |
| 24-09-03 | 108.70 | ▼-1.12 | ▼-1.02% |
| 24-08-30 | 109.82 | ▲1.30 | ▲1.2% |
| 24-08-29 | 108.52 | ▲1.32 | ▲1.23% |
| 24-08-28 | 107.20 | ▼-1.01 | ▼-0.93% |
| 24-08-27 | 108.21 | ▲0.40 | ▲0.37% |
| 24-08-26 | 107.81 | ▼-0.33 | ▼-0.31% |
| 24-08-23 | 108.14 | ▲0.01 | ▲0.01% |
| 24-08-22 | 108.13 | ▼-0.94 | ▼-0.86% |
| 24-08-21 | 109.07 | ▲3.38 | ▲3.2% |
| 24-08-20 | 105.69 | ▼-1.46 | ▼-1.36% |
| 24-08-19 | 107.15 | ▲1.60 | ▲1.52% |
| 24-08-16 | 105.55 | ▲3.91 | ▲3.85% |
| 24-08-15 | 101.64 | ▼-0.37 | ▼-0.36% |
| 24-08-14 | 102.01 | ▼-0.62 | ▼-0.6% |
| 24-08-13 | 102.63 | ▲2.37 | ▲2.36% |
| 24-08-12 | 100.26 | ▼-1.47 | ▼-1.45% |
| 24-08-09 | 101.73 | ▼-0.58 | ▼-0.57% |
| 24-08-08 | 102.31 | ▲1.81 | ▲1.8% |
| 24-08-07 | 100.50 | ▼-0.21 | ▼-0.21% |
| 24-08-06 | 100.71 | ▲3.20 | ▲3.28% |
| 24-08-05 | 97.51 | ▼-5.01 | ▼-4.89% |
| 24-08-02 | 102.52 | ▼-3.71 | ▼-3.49% |
| 24-08-01 | 106.23 | ▼-0.97 | ▼-0.9% |
| 24-07-31 | 107.20 | ▲1.93 | ▲1.83% |
| 24-07-30 | 105.27 | ▲0.72 | ▲0.69% |
| 24-07-29 | 104.55 | ▲0.66 | ▲0.64% |
| 24-07-26 | 103.89 | ▲1.83 | ▲1.79% |
| 24-07-25 | 102.06 | ▼-0.53 | ▼-0.52% |
| 24-07-24 | 102.59 | ▼-3.28 | ▼-3.1% |
| 24-07-23 | 105.87 | ▲2.20 | ▲2.12% |
| 24-07-22 | 103.67 | ▲2.12 | ▲2.09% |
| 24-07-19 | 101.55 | ▼-1.38 | ▼-1.34% |
| 24-07-18 | 102.93 | ▼-0.38 | ▼-0.37% |
| 24-07-17 | 103.31 | ▼-1.83 | ▼-1.74% |
| 24-07-16 | 105.14 | ▼-1.77 | ▼-1.66% |
| 24-07-15 | 106.91 | ▼-1.39 | ▼-1.28% |
| 24-07-12 | 108.30 | ▲1.48 | ▲1.39% |
| 24-07-11 | 106.82 | ▲0.88 | ▲0.83% |
| 24-07-10 | 105.94 | ▲1.69 | ▲1.62% |
| 24-07-09 | 104.25 | ▼-0.63 | ▼-0.6% |
| 24-07-08 | 104.88 | ▲1.21 | ▲1.17% |
| 24-07-05 | 103.67 | ▼-0.47 | ▼-0.45% |
| 24-07-03 | 104.14 | ▲1.19 | ▲1.16% |
| 24-07-02 | 102.95 | ▲0.21 | ▲0.2% |
| 24-07-01 | 102.74 | ▼-2.14 | ▼-2.04% |
| 24-06-28 | 104.88 | ▼-1.23 | ▼-1.16% |
| 24-06-27 | 106.11 | ▲1.84 | ▲1.76% |
| 24-06-26 | 104.27 | ▲1.15 | ▲1.12% |
| 24-06-25 | 103.12 | ▲1.27 | ▲1.25% |
| 24-06-24 | 101.85 | ▼-0.21 | ▼-0.21% |
| 24-06-21 | 102.06 | ▲2.68 | ▲2.7% |
| 24-06-20 | 99.38 | ▲0.84 | ▲0.85% |
| 24-06-18 | 98.54 | ▲4.79 | ▲5.11% |
| 24-06-17 | 93.75 | ▲0.87 | ▲0.94% |
| 24-06-14 | 92.88 | ▲0.53 | ▲0.57% |
| 24-06-13 | 92.35 | ▼-1.46 | ▼-1.56% |
| 24-06-12 | 93.81 | ▼-1.93 | ▼-2.02% |
| 24-06-11 | 95.74 | ▼-1.14 | ▼-1.18% |
| 24-06-10 | 96.88 | ▼-0.78 | ▼-0.8% |
| 24-06-07 | 97.66 | ▼-2.21 | ▼-2.21% |
| 24-06-06 | 99.87 | ▲0.28 | ▲0.28% |
| 24-06-05 | 99.59 | ▲2.79 | ▲2.88% |
| 24-06-04 | 96.80 | ▼-0.41 | ▼-0.42% |
| 24-06-03 | 97.21 | ▲1.73 | ▲1.81% |
| 24-05-31 | 95.48 | ▲2.61 | ▲2.81% |
| 24-05-30 | 92.87 | ▼-0.81 | ▼-0.86% |
| 24-05-29 | 93.68 | ▼-1.69 | ▼-1.77% |
| 24-05-28 | 95.37 | ▲0.63 | ▲0.66% |
| 24-05-24 | 94.74 | ▲0.19 | ▲0.2% |
| 24-05-23 | 94.55 | ▼-0.56 | ▼-0.59% |
| 24-05-22 | 95.11 | ▼-1.81 | ▼-1.87% |
| 24-05-21 | 96.92 | ▲3.67 | ▲3.94% |
| 24-05-20 | 93.25 | ▲0.13 | ▲0.14% |
| 24-05-17 | 93.12 | ▼-1.71 | ▼-1.8% |
| 24-05-16 | 94.83 | ▲0.15 | ▲0.16% |
| 24-05-15 | 94.68 | ▲1.69 | ▲1.82% |
| 24-05-14 | 92.99 | ▲0.93 | ▲1.01% |
| 24-05-13 | 92.06 | ▲0.60 | ▲0.66% |
| 24-05-10 | 91.46 | ▼-0.09 | ▼-0.1% |
| 24-05-09 | 91.55 | ▼-4.97 | ▼-5.15% |
| 24-05-08 | 96.52 | ▼-1.32 | ▼-1.35% |
| 24-05-07 | 97.84 | ▲2.91 | ▲3.07% |
| 24-05-06 | 94.93 | ▲1.97 | ▲2.12% |
| 24-05-03 | 92.96 | ▲1.76 | ▲1.93% |
| 24-05-02 | 91.20 | ▲1.20 | ▲1.33% |
| 24-05-01 | 90.00 | ▲0.74 | ▲0.83% |
| 24-04-30 | 89.26 | ▼-2.81 | ▼-3.05% |
| 24-04-29 | 92.07 | ▲0.76 | ▲0.83% |
| 24-04-26 | 91.31 | ▼-1.60 | ▼-1.72% |
| 24-04-25 | 92.91 | ▼-0.64 | ▼-0.68% |
| 24-04-24 | 93.55 | ▼-0.52 | ▼-0.55% |
| 24-04-23 | 94.07 | ▲3.70 | ▲4.09% |
| 24-04-22 | 90.37 | ▲3.18 | ▲3.65% |
| 24-04-19 | 87.19 | ▼-0.87 | ▼-0.99% |
| 24-04-18 | 88.06 | ▼-0.41 | ▼-0.46% |