[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Selective : ( SIGI:US )
86.93USD ▲ 0.90 (1.05%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 86.93 | ▲0.90 | ▲1.05% |
| 25-04-10 | 86.03 | ▼-0.76 | ▼-0.88% |
| 25-04-09 | 86.79 | ▲3.68 | ▲4.43% |
| 25-04-08 | 83.11 | ▲0.74 | ▲0.9% |
| 25-04-07 | 82.37 | ▼-3.96 | ▼-4.59% |
| 25-04-04 | 86.33 | ▼-6.50 | ▼-7% |
| 25-04-03 | 92.83 | ▲0.61 | ▲0.66% |
| 25-04-02 | 92.22 | ▲0.26 | ▲0.28% |
| 25-04-01 | 91.96 | ▲0.42 | ▲0.46% |
| 25-03-31 | 91.54 | ▼-0.25 | ▼-0.27% |
| 25-03-28 | 91.79 | ▼-0.43 | ▼-0.47% |
| 25-03-27 | 92.22 | ▲2.04 | ▲2.26% |
| 25-03-26 | 90.18 | ▲0.55 | ▲0.61% |
| 25-03-25 | 89.63 | ▼-0.86 | ▼-0.95% |
| 25-03-24 | 90.49 | ▲1.78 | ▲2.01% |
| 25-03-21 | 88.71 | ▼-0.39 | ▼-0.44% |
| 25-03-20 | 89.10 | ▼-0.04 | ▼-0.04% |
| 25-03-19 | 89.14 | ▲0.62 | ▲0.7% |
| 25-03-18 | 88.52 | ▼-0.65 | ▼-0.73% |
| 25-03-17 | 89.17 | ▲1.37 | ▲1.56% |
| 25-03-14 | 87.80 | ▲2.35 | ▲2.75% |
| 25-03-13 | 85.45 | ▲1.42 | ▲1.69% |
| 25-03-12 | 84.03 | ▲0.35 | ▲0.42% |
| 25-03-11 | 83.68 | ▼-0.71 | ▼-0.84% |
| 25-03-10 | 84.39 | ▼-0.71 | ▼-0.83% |
| 25-03-07 | 85.10 | ▼-0.80 | ▼-0.93% |
| 25-03-06 | 85.90 | ▲0.86 | ▲1.01% |
| 25-03-05 | 85.04 | ▼-0.71 | ▼-0.83% |
| 25-03-04 | 85.75 | ▼-1.44 | ▼-1.65% |
| 25-03-03 | 87.19 | ▲1.14 | ▲1.32% |
| 25-02-28 | 86.05 | ▲1.63 | ▲1.93% |
| 25-02-27 | 84.42 | ▲2.55 | ▲3.11% |
| 25-02-26 | 81.87 | ▼-1.15 | ▼-1.39% |
| 25-02-25 | 83.02 | ▲2.47 | ▲3.07% |
| 25-02-24 | 80.55 | ▲2.06 | ▲2.62% |
| 25-02-21 | 78.49 | ▼-0.84 | ▼-1.06% |
| 25-02-20 | 79.33 | ▼-0.63 | ▼-0.79% |
| 25-02-19 | 79.96 | ▼-2.57 | ▼-3.11% |
| 25-02-18 | 82.53 | ▲0.38 | ▲0.46% |
| 25-02-14 | 82.15 | ▼-1.03 | ▼-1.24% |
| 25-02-13 | 83.18 | ▲0.63 | ▲0.76% |
| 25-02-12 | 82.55 | ▼-1.56 | ▼-1.85% |
| 25-02-11 | 84.11 | ▼-0.24 | ▼-0.28% |
| 25-02-10 | 84.35 | ▼-0.89 | ▼-1.04% |
| 25-02-07 | 85.24 | ▼-0.43 | ▼-0.5% |
| 25-02-06 | 85.67 | ▲0.09 | ▲0.11% |
| 25-02-05 | 85.58 | ▲2.09 | ▲2.5% |
| 25-02-04 | 83.49 | ▲0.72 | ▲0.87% |
| 25-02-03 | 82.77 | ▼-1.36 | ▼-1.62% |
| 25-01-31 | 84.13 | ▲1.99 | ▲2.42% |
| 25-01-30 | 82.14 | ▼-11.88 | ▼-12.64% |
| 25-01-29 | 94.02 | ▼-1.15 | ▼-1.21% |
| 25-01-28 | 95.17 | ▼-0.31 | ▼-0.32% |
| 25-01-27 | 95.48 | ▲2.22 | ▲2.38% |
| 25-01-24 | 93.26 | ▲0.91 | ▲0.99% |
| 25-01-23 | 92.35 | ▼-1.90 | ▼-2.02% |
| 25-01-22 | 94.25 | ▼-0.50 | ▼-0.53% |
| 25-01-21 | 94.75 | ▲1.47 | ▲1.58% |
| 25-01-17 | 93.28 | ▼-0.96 | ▼-1.02% |
| 25-01-16 | 94.24 | ▲0.77 | ▲0.82% |
| 25-01-15 | 93.47 | ▲0.58 | ▲0.62% |
| 25-01-14 | 92.89 | ▲1.67 | ▲1.83% |
| 25-01-13 | 91.22 | ▲1.52 | ▲1.69% |
| 25-01-10 | 89.70 | ▼-1.32 | ▼-1.45% |
| 25-01-08 | 91.02 | ▲0.06 | ▲0.07% |
| 25-01-07 | 90.96 | ▲0.15 | ▲0.17% |
| 25-01-06 | 90.81 | ▼-1.55 | ▼-1.68% |
| 25-01-03 | 92.36 | ▲0.21 | ▲0.23% |
| 25-01-02 | 92.15 | ▼-1.37 | ▼-1.46% |
| 24-12-31 | 93.52 | ▲0.08 | ▲0.09% |
| 24-12-30 | 93.44 | ▼-0.38 | ▼-0.41% |
| 24-12-27 | 93.82 | ▼-1.32 | ▼-1.39% |
| 24-12-26 | 95.14 | ▲0.11 | ▲0.12% |
| 24-12-24 | 95.03 | ▲1.86 | ▲2% |
| 24-12-23 | 93.17 | ▼-0.17 | ▼-0.18% |
| 24-12-20 | 93.34 | ▼-0.26 | ▼-0.28% |
| 24-12-19 | 93.60 | ▲1.00 | ▲1.08% |
| 24-12-18 | 92.60 | ▼-2.70 | ▼-2.83% |
| 24-12-17 | 95.30 | ▼-2.21 | ▼-2.27% |
| 24-12-16 | 97.51 | ▲0.78 | ▲0.81% |
| 24-12-13 | 96.73 | ▲0.22 | ▲0.23% |
| 24-12-12 | 96.51 | ▲0.37 | ▲0.38% |
| 24-12-11 | 96.14 | ▼-0.09 | ▼-0.09% |
| 24-12-10 | 96.23 | ▼-1.18 | ▼-1.21% |
| 24-12-09 | 97.41 | ▼-1.32 | ▼-1.34% |
| 24-12-06 | 98.73 | ▼-0.47 | ▼-0.47% |
| 24-12-05 | 99.20 | ▼-0.69 | ▼-0.69% |
| 24-12-04 | 99.89 | ▲0.41 | ▲0.41% |
| 24-12-03 | 99.48 | ▼-1.10 | ▼-1.09% |
| 24-12-02 | 100.58 | ▼-1.51 | ▼-1.48% |
| 24-11-29 | 102.09 | ▲0.09 | ▲0.09% |
| 24-11-27 | 102.00 | ▲2.20 | ▲2.2% |
| 24-11-26 | 99.80 | ▲1.15 | ▲1.17% |
| 24-11-25 | 98.65 | ▲0.83 | ▲0.85% |
| 24-11-22 | 97.82 | ▲1.44 | ▲1.49% |
| 24-11-21 | 96.38 | ▲0.40 | ▲0.42% |
| 24-11-20 | 95.98 | ▼-1.11 | ▼-1.14% |
| 24-11-19 | 97.09 | ▼-0.99 | ▼-1.01% |
| 24-11-18 | 98.08 | ▼-0.86 | ▼-0.87% |
| 24-11-15 | 98.94 | ▼-0.09 | ▼-0.09% |
| 24-11-14 | 99.03 | ▼-0.82 | ▼-0.82% |
| 24-11-13 | 99.85 | ▲0.01 | ▲0.01% |
| 24-11-12 | 99.84 | ▼-1.40 | ▼-1.38% |
| 24-11-11 | 101.24 | ▲1.36 | ▲1.36% |
| 24-11-08 | 99.88 | ▲1.98 | ▲2.02% |
| 24-11-07 | 97.90 | ▼-1.02 | ▼-1.03% |
| 24-11-06 | 98.92 | ▲6.66 | ▲7.22% |
| 24-11-05 | 92.26 | ▲0.19 | ▲0.21% |
| 24-11-04 | 92.07 | ▼-0.34 | ▼-0.37% |
| 24-11-01 | 92.41 | ▲1.59 | ▲1.75% |
| 24-10-31 | 90.82 | ▼-1.01 | ▼-1.1% |
| 24-10-30 | 91.83 | ▲1.78 | ▲1.98% |
| 24-10-29 | 90.05 | ▼-1.52 | ▼-1.66% |
| 24-10-28 | 91.57 | ▲0.20 | ▲0.22% |
| 24-10-25 | 91.37 | ▼-2.20 | ▼-2.35% |
| 24-10-24 | 93.57 | ▼-1.74 | ▼-1.83% |
| 24-10-23 | 95.31 | ▲1.99 | ▲2.13% |
| 24-10-22 | 93.32 | ▼-3.65 | ▼-3.76% |
| 24-10-21 | 96.97 | ▼-1.71 | ▼-1.73% |
| 24-10-18 | 98.68 | ▼-0.21 | ▼-0.21% |
| 24-10-17 | 98.89 | ▲1.69 | ▲1.74% |
| 24-10-16 | 97.20 | ▲0.94 | ▲0.98% |
| 24-10-15 | 96.26 | ▲0.49 | ▲0.51% |
| 24-10-14 | 95.77 | ▲1.83 | ▲1.95% |
| 24-10-11 | 93.94 | ▲1.47 | ▲1.59% |
| 24-10-10 | 92.47 | ▼-0.47 | ▼-0.51% |
| 24-10-09 | 92.94 | ▲1.54 | ▲1.68% |
| 24-10-08 | 91.40 | ▲0.51 | ▲0.56% |
| 24-10-07 | 90.89 | ▼-2.95 | ▼-3.14% |
| 24-10-04 | 93.84 | ▲2.18 | ▲2.38% |
| 24-10-03 | 91.66 | ▼-0.84 | ▼-0.91% |
| 24-10-02 | 92.50 | ▼-0.42 | ▼-0.45% |
| 24-10-01 | 92.92 | ▼-0.38 | ▼-0.41% |
| 24-09-30 | 93.30 | ▲1.60 | ▲1.74% |
| 24-09-27 | 91.70 | ▲0.43 | ▲0.47% |
| 24-09-26 | 91.27 | ▲0.08 | ▲0.09% |
| 24-09-25 | 91.19 | ▼-0.09 | ▼-0.1% |
| 24-09-24 | 91.28 | ▼-0.18 | ▼-0.2% |
| 24-09-23 | 91.46 | ▲1.22 | ▲1.35% |
| 24-09-20 | 90.24 | ▼-1.64 | ▼-1.78% |
| 24-09-19 | 91.88 | -0.00 | -0% |
| 24-09-18 | 91.88 | ▼-0.29 | ▼-0.31% |
| 24-09-17 | 92.17 | ▲0.04 | ▲0.04% |
| 24-09-16 | 92.13 | ▲1.18 | ▲1.3% |
| 24-09-13 | 90.95 | ▲1.25 | ▲1.39% |
| 24-09-12 | 89.70 | ▲2.15 | ▲2.46% |
| 24-09-11 | 87.55 | ▼-1.42 | ▼-1.6% |
| 24-09-10 | 88.97 | ▼-0.61 | ▼-0.68% |
| 24-09-09 | 89.58 | ▲0.35 | ▲0.39% |
| 24-09-06 | 89.23 | ▼-1.02 | ▼-1.13% |
| 24-09-05 | 90.25 | ▼-0.56 | ▼-0.62% |
| 24-09-04 | 90.81 | ▼-0.21 | ▼-0.23% |
| 24-09-03 | 91.02 | ▲0.04 | ▲0.04% |
| 24-08-30 | 90.98 | ▲0.25 | ▲0.28% |
| 24-08-29 | 90.73 | ▲0.55 | ▲0.61% |
| 24-08-28 | 90.18 | ▲1.59 | ▲1.79% |
| 24-08-27 | 88.59 | ▼-0.45 | ▼-0.51% |
| 24-08-26 | 89.04 | ▼-0.76 | ▼-0.85% |
| 24-08-23 | 89.80 | ▲0.54 | ▲0.6% |
| 24-08-22 | 89.26 | ▲0.32 | ▲0.36% |
| 24-08-21 | 88.94 | ▲0.43 | ▲0.49% |
| 24-08-20 | 88.51 | ▼-0.61 | ▼-0.68% |
| 24-08-19 | 89.12 | ▲0.21 | ▲0.24% |
| 24-08-16 | 88.91 | ▲0.15 | ▲0.17% |
| 24-08-15 | 88.76 | ▲2.07 | ▲2.39% |
| 24-08-14 | 86.69 | ▲0.70 | ▲0.81% |
| 24-08-13 | 85.99 | ▼-0.02 | ▼-0.02% |
| 24-08-12 | 86.01 | ▲0.35 | ▲0.41% |
| 24-08-09 | 85.66 | ▲0.59 | ▲0.69% |
| 24-08-08 | 85.07 | ▲0.76 | ▲0.9% |
| 24-08-07 | 84.31 | ▼-0.10 | ▼-0.12% |
| 24-08-06 | 84.41 | ▼-0.70 | ▼-0.82% |
| 24-08-05 | 85.11 | ▼-2.17 | ▼-2.49% |
| 24-08-02 | 87.28 | ▼-0.98 | ▼-1.11% |
| 24-08-01 | 88.26 | ▼-2.06 | ▼-2.28% |
| 24-07-31 | 90.32 | ▼-0.75 | ▼-0.82% |
| 24-07-30 | 91.07 | ▲2.12 | ▲2.38% |
| 24-07-29 | 88.95 | ▼-2.17 | ▼-2.38% |
| 24-07-26 | 91.12 | ▲2.27 | ▲2.55% |
| 24-07-25 | 88.85 | ▲1.19 | ▲1.36% |
| 24-07-24 | 87.66 | ▲1.30 | ▲1.51% |
| 24-07-23 | 86.36 | ▲2.87 | ▲3.44% |
| 24-07-22 | 83.49 | ▲1.41 | ▲1.72% |
| 24-07-19 | 82.08 | ▼-18.24 | ▼-18.18% |
| 24-07-18 | 100.32 | ▼-0.88 | ▼-0.87% |
| 24-07-17 | 101.20 | ▲0.97 | ▲0.97% |
| 24-07-16 | 100.23 | ▲2.16 | ▲2.2% |
| 24-07-15 | 98.07 | ▲1.73 | ▲1.8% |
| 24-07-12 | 96.34 | ▲1.45 | ▲1.53% |
| 24-07-11 | 94.89 | ▲1.75 | ▲1.88% |
| 24-07-10 | 93.14 | ▲1.73 | ▲1.89% |
| 24-07-09 | 91.41 | ▼-0.08 | ▼-0.09% |
| 24-07-08 | 91.49 | ▼-0.09 | ▼-0.1% |
| 24-07-05 | 91.58 | ▼-0.23 | ▼-0.25% |
| 24-07-03 | 91.81 | ▼-1.68 | ▼-1.8% |
| 24-07-02 | 93.49 | ▼-0.83 | ▼-0.88% |
| 24-07-01 | 94.32 | ▲0.49 | ▲0.52% |
| 24-06-28 | 93.83 | ▲1.07 | ▲1.15% |
| 24-06-27 | 92.76 | ▲1.66 | ▲1.82% |
| 24-06-26 | 91.10 | ▼-0.70 | ▼-0.76% |
| 24-06-25 | 91.80 | ▼-0.98 | ▼-1.06% |
| 24-06-24 | 92.78 | ▲0.26 | ▲0.28% |
| 24-06-21 | 92.52 | ▼-0.30 | ▼-0.32% |
| 24-06-20 | 92.82 | ▲0.91 | ▲0.99% |
| 24-06-18 | 91.91 | ▲0.04 | ▲0.04% |
| 24-06-17 | 91.87 | ▲1.44 | ▲1.59% |
| 24-06-14 | 90.43 | ▼-1.17 | ▼-1.28% |
| 24-06-13 | 91.60 | ▼-0.92 | ▼-0.99% |
| 24-06-12 | 92.52 | ▼-0.17 | ▼-0.18% |
| 24-06-11 | 92.69 | ▼-1.65 | ▼-1.75% |
| 24-06-10 | 94.34 | ▲0.13 | ▲0.14% |
| 24-06-07 | 94.21 | ▲0.45 | ▲0.48% |
| 24-06-06 | 93.76 | ▼-0.21 | ▼-0.22% |
| 24-06-05 | 93.97 | ▼-0.38 | ▼-0.4% |
| 24-06-04 | 94.35 | ▼-2.72 | ▼-2.8% |
| 24-06-03 | 97.07 | ▼-0.54 | ▼-0.55% |
| 24-05-31 | 97.61 | ▲1.78 | ▲1.86% |
| 24-05-30 | 95.83 | ▲1.36 | ▲1.44% |
| 24-05-29 | 94.47 | ▼-0.53 | ▼-0.56% |
| 24-05-28 | 95.00 | ▼-1.60 | ▼-1.66% |
| 24-05-24 | 96.60 | ▲0.25 | ▲0.26% |
| 24-05-23 | 96.35 | ▼-0.92 | ▼-0.95% |
| 24-05-22 | 97.27 | ▲0.50 | ▲0.52% |
| 24-05-21 | 96.77 | ▼-0.04 | ▼-0.04% |
| 24-05-20 | 96.81 | ▼-0.97 | ▼-0.99% |
| 24-05-17 | 97.78 | ▼-0.14 | ▼-0.14% |
| 24-05-16 | 97.92 | ▲1.87 | ▲1.95% |
| 24-05-15 | 96.05 | ▼-0.75 | ▼-0.77% |
| 24-05-14 | 96.80 | ▼-0.31 | ▼-0.32% |
| 24-05-13 | 97.11 | ▼-1.10 | ▼-1.12% |
| 24-05-10 | 98.21 | ▼-0.24 | ▼-0.24% |
| 24-05-09 | 98.45 | ▼-0.55 | ▼-0.56% |
| 24-05-08 | 99.00 | ▼-0.92 | ▼-0.92% |
| 24-05-07 | 99.92 | ▲1.73 | ▲1.76% |
| 24-05-06 | 98.19 | ▲1.69 | ▲1.75% |
| 24-05-03 | 96.50 | ▲0.73 | ▲0.76% |
| 24-05-02 | 95.77 | ▼-6.51 | ▼-6.36% |
| 24-05-01 | 102.28 | ▲0.63 | ▲0.62% |
| 24-04-30 | 101.65 | ▲0.25 | ▲0.25% |
| 24-04-29 | 101.40 | ▲1.27 | ▲1.27% |
| 24-04-26 | 100.13 | ▼-1.57 | ▼-1.54% |
| 24-04-25 | 101.70 | ▼-1.44 | ▼-1.4% |
| 24-04-24 | 103.14 | ▼-0.56 | ▼-0.54% |
| 24-04-23 | 103.70 | ▲1.29 | ▲1.26% |
| 24-04-22 | 102.41 | ▼-0.08 | ▼-0.08% |
| 24-04-19 | 102.49 | ▲1.07 | ▲1.06% |
| 24-04-18 | 101.42 | ▲1.02 | ▲1.02% |
| 24-04-17 | 100.40 | ▼-1.48 | ▼-1.45% |
| 24-04-16 | 101.88 | ▲0.89 | ▲0.88% |
| 24-04-15 | 100.99 | ▼-0.20 | ▼-0.2% |
| 24-04-12 | 101.19 | ▼-0.96 | ▼-0.94% |