[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Sirius XM : ( SIRI:US )
20.01USD ▼ -0.07 (-0.35%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 20.01 | ▼-0.07 | ▼-0.35% |
| 25-04-10 | 20.08 | ▼-0.82 | ▼-3.92% |
| 25-04-09 | 20.90 | ▲1.56 | ▲8.07% |
| 25-04-08 | 19.34 | ▼-1.02 | ▼-5.01% |
| 25-04-07 | 20.36 | ▲0.85 | ▲4.36% |
| 25-04-04 | 19.51 | ▼-1.62 | ▼-7.67% |
| 25-04-03 | 21.13 | ▼-1.20 | ▼-5.37% |
| 25-04-02 | 22.33 | ▲0.37 | ▲1.68% |
| 25-04-01 | 21.96 | ▼-0.59 | ▼-2.62% |
| 25-03-31 | 22.55 | ▼-0.20 | ▼-0.88% |
| 25-03-28 | 22.75 | ▼-1.07 | ▼-4.49% |
| 25-03-27 | 23.82 | ▼-0.13 | ▼-0.54% |
| 25-03-26 | 23.95 | ▼-0.29 | ▼-1.2% |
| 25-03-25 | 24.24 | ▲0.29 | ▲1.21% |
| 25-03-24 | 23.95 | ▲0.48 | ▲2.05% |
| 25-03-21 | 23.47 | ▲0.43 | ▲1.87% |
| 25-03-20 | 23.04 | ▼-0.04 | ▼-0.17% |
| 25-03-19 | 23.08 | ▲0.45 | ▲1.99% |
| 25-03-18 | 22.63 | ▼-0.42 | ▼-1.82% |
| 25-03-17 | 23.05 | ▲0.38 | ▲1.68% |
| 25-03-14 | 22.67 | ▲0.84 | ▲3.85% |
| 25-03-13 | 21.83 | ▼-0.69 | ▼-3.06% |
| 25-03-12 | 22.52 | ▼-0.18 | ▼-0.79% |
| 25-03-11 | 22.70 | ▼-1.69 | ▼-6.93% |
| 25-03-10 | 24.39 | ▼-0.84 | ▼-3.33% |
| 25-03-07 | 25.23 | ▲1.48 | ▲6.23% |
| 25-03-06 | 23.75 | ▲0.52 | ▲2.24% |
| 25-03-05 | 23.23 | ▼-0.42 | ▼-1.78% |
| 25-03-04 | 23.65 | ▼-0.39 | ▼-1.62% |
| 25-03-03 | 24.04 | ▼-0.15 | ▼-0.62% |
| 25-02-28 | 24.19 | ▲0.27 | ▲1.13% |
| 25-02-27 | 23.92 | ▼-0.21 | ▼-0.87% |
| 25-02-26 | 24.13 | ▼-0.38 | ▼-1.55% |
| 25-02-25 | 24.51 | ▼-0.49 | ▼-1.96% |
| 25-02-24 | 25.00 | ▲0.25 | ▲1.01% |
| 25-02-21 | 24.75 | ▼-0.44 | ▼-1.75% |
| 25-02-20 | 25.19 | ▼-0.01 | ▼-0.04% |
| 25-02-19 | 25.20 | ▼-1.32 | ▼-4.98% |
| 25-02-18 | 26.52 | ▼-0.59 | ▼-2.18% |
| 25-02-14 | 27.11 | ▲0.67 | ▲2.53% |
| 25-02-13 | 26.44 | ▲0.63 | ▲2.44% |
| 25-02-12 | 25.81 | ▼-0.13 | ▼-0.5% |
| 25-02-11 | 25.94 | ▲0.09 | ▲0.35% |
| 25-02-10 | 25.86 | ▲0.41 | ▲1.61% |
| 25-02-07 | 25.44 | ▼-0.47 | ▼-1.81% |
| 25-02-06 | 25.91 | ▲0.12 | ▲0.47% |
| 25-02-05 | 25.79 | ▲1.17 | ▲4.75% |
| 25-02-04 | 24.62 | ▲0.62 | ▲2.58% |
| 25-02-03 | 24.00 | ▼-0.01 | ▼-0.04% |
| 25-01-31 | 24.01 | ▲0.90 | ▲3.89% |
| 25-01-30 | 23.11 | ▲1.27 | ▲5.82% |
| 25-01-29 | 21.84 | ▼-0.22 | ▼-1% |
| 25-01-28 | 22.06 | ▲0.17 | ▲0.78% |
| 25-01-27 | 21.89 | ▼-0.07 | ▼-0.32% |
| 25-01-24 | 21.96 | ▼-0.17 | ▼-0.77% |
| 25-01-23 | 22.13 | ▲0.03 | ▲0.14% |
| 25-01-22 | 22.10 | ▼-0.09 | ▼-0.41% |
| 25-01-21 | 22.19 | ▼-0.08 | ▼-0.36% |
| 25-01-17 | 22.27 | ▲0.34 | ▲1.55% |
| 25-01-16 | 21.93 | ▲0.37 | ▲1.72% |
| 25-01-15 | 21.56 | ▲0.25 | ▲1.17% |
| 25-01-14 | 21.31 | ▲0.41 | ▲1.96% |
| 25-01-13 | 20.90 | ▲0.07 | ▲0.34% |
| 25-01-10 | 20.83 | ▼-0.73 | ▼-3.39% |
| 25-01-08 | 21.55 | ▼-1.55 | ▼-6.71% |
| 25-01-07 | 23.10 | ▼-0.03 | ▼-0.13% |
| 25-01-06 | 23.13 | ▲0.77 | ▲3.44% |
| 25-01-03 | 22.36 | ▲0.26 | ▲1.18% |
| 25-01-02 | 22.10 | ▼-0.70 | ▼-3.07% |
| 24-12-31 | 22.80 | -0.00 | -0% |
| 24-12-30 | 22.80 | ▼-0.33 | ▼-1.43% |
| 24-12-27 | 23.13 | ▼-0.31 | ▼-1.32% |
| 24-12-26 | 23.44 | ▲0.04 | ▲0.17% |
| 24-12-24 | 23.40 | ▲0.14 | ▲0.6% |
| 24-12-23 | 23.26 | ▲0.18 | ▲0.78% |
| 24-12-20 | 23.08 | ▲2.50 | ▲12.15% |
| 24-12-19 | 20.58 | ▼-0.93 | ▼-4.32% |
| 24-12-18 | 21.51 | ▼-0.83 | ▼-3.72% |
| 24-12-17 | 22.34 | ▼-0.30 | ▼-1.33% |
| 24-12-16 | 22.64 | ▼-1.47 | ▼-6.1% |
| 24-12-13 | 24.11 | ▼-0.70 | ▼-2.82% |
| 24-12-12 | 24.81 | ▼-0.71 | ▼-2.78% |
| 24-12-11 | 25.52 | ▲0.30 | ▲1.19% |
| 24-12-10 | 25.22 | ▼-3.52 | ▼-12.25% |
| 24-12-09 | 28.74 | ▲0.43 | ▲1.52% |
| 24-12-06 | 28.31 | ▲1.24 | ▲4.58% |
| 24-12-05 | 27.07 | ▼-0.71 | ▼-2.56% |
| 24-12-04 | 27.78 | ▲0.43 | ▲1.57% |
| 24-12-03 | 27.35 | ▼-0.16 | ▼-0.58% |
| 24-12-02 | 27.51 | ▲0.56 | ▲2.08% |
| 24-11-29 | 26.95 | ▲0.33 | ▲1.24% |
| 24-11-27 | 26.62 | ▲0.30 | ▲1.14% |
| 24-11-26 | 26.32 | ▼-0.38 | ▼-1.42% |
| 24-11-25 | 26.70 | ▲0.48 | ▲1.83% |
| 24-11-22 | 26.22 | ▲0.45 | ▲1.75% |
| 24-11-21 | 25.77 | ▲0.56 | ▲2.22% |
| 24-11-20 | 25.21 | ▲0.04 | ▲0.16% |
| 24-11-19 | 25.17 | ▲0.05 | ▲0.2% |
| 24-11-18 | 25.12 | ▼-0.68 | ▼-2.64% |
| 24-11-15 | 25.80 | ▼-1.23 | ▼-4.55% |
| 24-11-14 | 27.03 | ▲0.53 | ▲2% |
| 24-11-13 | 26.50 | ▼-0.66 | ▼-2.43% |
| 24-11-12 | 27.16 | ▼-0.28 | ▼-1.02% |
| 24-11-11 | 27.44 | ▲1.31 | ▲5.01% |
| 24-11-08 | 26.13 | ▲0.01 | ▲0.04% |
| 24-11-07 | 26.12 | ▼-0.08 | ▼-0.31% |
| 24-11-06 | 26.20 | ▼-0.14 | ▼-0.53% |
| 24-11-05 | 26.34 | ▲0.41 | ▲1.58% |
| 24-11-04 | 25.93 | ▼-1.72 | ▼-6.22% |
| 24-11-01 | 27.65 | ▲0.99 | ▲3.71% |
| 24-10-31 | 26.66 | ▼-0.73 | ▼-2.67% |
| 24-10-30 | 27.39 | ▼-0.26 | ▼-0.94% |
| 24-10-29 | 27.65 | ▲0.62 | ▲2.29% |
| 24-10-28 | 27.03 | ▲0.63 | ▲2.39% |
| 24-10-25 | 26.40 | ▼-0.13 | ▼-0.49% |
| 24-10-24 | 26.53 | ▼-0.28 | ▼-1.04% |
| 24-10-23 | 26.81 | ▼-0.40 | ▼-1.47% |
| 24-10-22 | 27.21 | ▲0.03 | ▲0.11% |
| 24-10-21 | 27.18 | ▼-0.43 | ▼-1.56% |
| 24-10-18 | 27.61 | ▲0.51 | ▲1.88% |
| 24-10-17 | 27.10 | ▲0.03 | ▲0.11% |
| 24-10-16 | 27.07 | ▼-0.01 | ▼-0.04% |
| 24-10-15 | 27.08 | ▲0.18 | ▲0.67% |
| 24-10-14 | 26.90 | ▲1.97 | ▲7.9% |
| 24-10-11 | 24.93 | ▲0.63 | ▲2.59% |
| 24-10-10 | 24.30 | ▲0.55 | ▲2.32% |
| 24-10-09 | 23.75 | ▲0.33 | ▲1.41% |
| 24-10-08 | 23.42 | ▲0.30 | ▲1.3% |
| 24-10-07 | 23.12 | ▲0.39 | ▲1.72% |
| 24-10-04 | 22.73 | ▼-0.45 | ▼-1.94% |
| 24-10-03 | 23.18 | ▼-0.46 | ▼-1.95% |
| 24-10-02 | 23.64 | ▲0.98 | ▲4.32% |
| 24-10-01 | 22.66 | ▼-0.99 | ▼-4.19% |
| 24-09-30 | 23.65 | ▼-0.73 | ▼-2.99% |
| 24-09-27 | 24.38 | ▲0.03 | ▲0.12% |
| 24-09-26 | 24.35 | ▲0.23 | ▲0.95% |
| 24-09-25 | 24.12 | ▲0.02 | ▲0.08% |
| 24-09-24 | 24.10 | ▼-1.50 | ▼-5.86% |
| 24-09-23 | 25.60 | ▲0.65 | ▲2.61% |
| 24-09-20 | 24.95 | ▲0.93 | ▲3.87% |
| 24-09-19 | 24.02 | ▲0.75 | ▲3.22% |
| 24-09-18 | 23.27 | -0.00 | -0% |
| 24-09-17 | 23.27 | ▼-0.37 | ▼-1.57% |
| 24-09-16 | 23.64 | ▼-0.87 | ▼-3.55% |
| 24-09-13 | 24.51 | ▼-1.01 | ▼-3.96% |
| 24-09-12 | 25.52 | ▼-2.79 | ▼-9.86% |
| 24-09-11 | 28.31 | ▲0.93 | ▲3.4% |
| 24-09-10 | 27.38 | ▲0.68 | ▲2.55% |
| 24-09-09 | 26.70 | ▼-0.60 | ▼-2.2% |
| 24-09-06 | 27.30 | ▼-1.80 | ▼-6.19% |
| 24-09-05 | 29.10 | ▼-0.20 | ▼-0.68% |
| 24-09-04 | 29.30 | ▼-1.90 | ▼-6.09% |
| 24-09-03 | 31.20 | ▼-1.70 | ▼-5.17% |
| 24-08-30 | 32.90 | ▲0.30 | ▲0.92% |
| 24-08-29 | 32.60 | ▲0.20 | ▲0.62% |
| 24-08-28 | 32.40 | ▲0.80 | ▲2.53% |
| 24-08-27 | 31.60 | ▲0.50 | ▲1.61% |
| 24-08-26 | 31.10 | ▼-0.90 | ▼-2.81% |
| 24-08-23 | 32.00 | ▲0.60 | ▲1.91% |
| 24-08-22 | 31.40 | ▼-1.30 | ▼-3.98% |
| 24-08-21 | 32.70 | ▲0.20 | ▲0.62% |
| 24-08-20 | 32.50 | ▲2.10 | ▲6.91% |
| 24-08-19 | 30.40 | ▲0.45 | ▲1.5% |
| 24-08-16 | 29.95 | ▼-0.25 | ▼-0.83% |
| 24-08-15 | 30.20 | ▲1.10 | ▲3.78% |
| 24-08-14 | 29.10 | ▼-0.90 | ▼-3% |
| 24-08-13 | 30.00 | ▲0.20 | ▲0.67% |
| 24-08-12 | 29.80 | ▼-1.60 | ▼-5.1% |
| 24-08-09 | 31.40 | ▼-0.20 | ▼-0.63% |
| 24-08-08 | 31.60 | ▲0.50 | ▲1.61% |
| 24-08-07 | 31.10 | ▲0.30 | ▲0.97% |
| 24-08-06 | 30.80 | ▲0.70 | ▲2.33% |
| 24-08-05 | 30.10 | ▼-1.10 | ▼-3.53% |
| 24-08-02 | 31.20 | ▼-1.10 | ▼-3.41% |
| 24-08-01 | 32.30 | ▼-2.20 | ▼-6.38% |
| 24-07-31 | 34.50 | ▼-0.40 | ▼-1.15% |
| 24-07-30 | 34.90 | ▼-0.50 | ▼-1.41% |
| 24-07-29 | 35.40 | ▼-1.80 | ▼-4.84% |
| 24-07-26 | 37.20 | ▼-2.00 | ▼-5.1% |
| 24-07-25 | 39.20 | ▼-0.70 | ▼-1.75% |
| 24-07-24 | 39.90 | ▲1.90 | ▲5% |
| 24-07-23 | 38.00 | ▲3.10 | ▲8.88% |
| 24-07-22 | 34.90 | ▲0.85 | ▲2.5% |
| 24-07-19 | 34.05 | ▼-0.55 | ▼-1.59% |
| 24-07-18 | 34.60 | ▼-3.40 | ▼-8.95% |
| 24-07-17 | 38.00 | ▼-0.80 | ▼-2.06% |
| 24-07-16 | 38.80 | ▼-0.10 | ▼-0.26% |
| 24-07-15 | 38.90 | ▲1.80 | ▲4.85% |
| 24-07-12 | 37.10 | ▲1.00 | ▲2.77% |
| 24-07-11 | 36.10 | ▲1.00 | ▲2.85% |
| 24-07-10 | 35.10 | ▲0.80 | ▲2.33% |
| 24-07-09 | 34.30 | ▲1.80 | ▲5.54% |
| 24-07-08 | 32.50 | ▼-4.60 | ▼-12.4% |
| 24-07-05 | 37.10 | ▲1.80 | ▲5.1% |
| 24-07-03 | 35.30 | ▲4.25 | ▲13.69% |
| 24-07-02 | 31.05 | ▲2.25 | ▲7.81% |
| 24-07-01 | 28.80 | ▲0.40 | ▲1.41% |
| 24-06-28 | 28.40 | ▲1.05 | ▲3.84% |
| 24-06-27 | 27.35 | ▲0.25 | ▲0.92% |
| 24-06-26 | 27.10 | ▲0.50 | ▲1.88% |
| 24-06-25 | 26.60 | ▼-0.40 | ▼-1.48% |
| 24-06-24 | 27.00 | ▼-2.35 | ▼-8.01% |
| 24-06-21 | 29.35 | ▲0.30 | ▲1.03% |
| 24-06-20 | 29.05 | ▲1.45 | ▲5.25% |
| 24-06-18 | 27.60 | ▲1.15 | ▲4.35% |
| 24-06-17 | 26.45 | ▲0.30 | ▲1.15% |
| 24-06-14 | 26.15 | ▲0.80 | ▲3.16% |
| 24-06-13 | 25.35 | ▼-1.00 | ▼-3.8% |
| 24-06-12 | 26.35 | ▲0.70 | ▲2.73% |
| 24-06-11 | 25.65 | ▲0.35 | ▲1.38% |
| 24-06-10 | 25.30 | ▼-0.20 | ▼-0.78% |
| 24-06-07 | 25.50 | ▼-0.45 | ▼-1.73% |
| 24-06-06 | 25.95 | ▲0.25 | ▲0.97% |
| 24-06-05 | 25.70 | ▼-0.20 | ▼-0.77% |
| 24-06-04 | 25.90 | ▼-1.75 | ▼-6.33% |
| 24-06-03 | 27.65 | ▼-0.55 | ▼-1.95% |
| 24-05-31 | 28.20 | ▲0.90 | ▲3.3% |
| 24-05-30 | 27.30 | ▼-0.05 | ▼-0.18% |
| 24-05-29 | 27.35 | ▼-0.30 | ▼-1.08% |
| 24-05-28 | 27.65 | ▲0.10 | ▲0.36% |
| 24-05-24 | 27.55 | ▲0.25 | ▲0.92% |
| 24-05-23 | 27.30 | ▼-0.60 | ▼-2.15% |
| 24-05-22 | 27.90 | ▼-1.05 | ▼-3.63% |
| 24-05-21 | 28.95 | ▼-0.95 | ▼-3.18% |
| 24-05-20 | 29.90 | ▼-0.10 | ▼-0.33% |
| 24-05-17 | 30.00 | ▼-0.49 | ▼-1.61% |
| 24-05-16 | 30.49 | ▲0.09 | ▲0.3% |
| 24-05-15 | 30.40 | ▼-1.25 | ▼-3.95% |
| 24-05-14 | 31.65 | ▲0.30 | ▲0.96% |
| 24-05-13 | 31.35 | ▲1.15 | ▲3.81% |
| 24-05-10 | 30.20 | ▼-0.45 | ▼-1.47% |
| 24-05-09 | 30.65 | ▼-0.10 | ▼-0.33% |
| 24-05-08 | 30.75 | ▼-0.50 | ▼-1.6% |
| 24-05-07 | 31.25 | ▼-0.45 | ▼-1.42% |
| 24-05-06 | 31.70 | ▲0.45 | ▲1.44% |
| 24-05-03 | 31.25 | ▲0.75 | ▲2.46% |
| 24-05-01 | 30.50 | ▲1.05 | ▲3.57% |
| 24-04-30 | 29.45 | ▼-2.20 | ▼-6.95% |
| 24-04-29 | 31.65 | ▲1.45 | ▲4.8% |
| 24-04-26 | 30.20 | ▼-0.05 | ▼-0.17% |
| 24-04-25 | 30.25 | ▼-1.30 | ▼-4.12% |
| 24-04-24 | 31.55 | -0.00 | -0% |
| 24-04-23 | 31.55 | ▲0.30 | ▲0.96% |
| 24-04-22 | 31.25 | ▲0.27 | ▲0.87% |
| 24-04-19 | 30.98 | ▲0.43 | ▲1.41% |
| 24-04-18 | 30.55 | ▼-0.43 | ▼-1.39% |
| 24-04-17 | 30.99 | ▼-0.47 | ▼-1.49% |
| 24-04-16 | 31.45 | ▼-0.30 | ▼-0.94% |
| 24-04-15 | 31.75 | ▼-0.35 | ▼-1.09% |
| 24-04-12 | 32.10 | ▼-1.25 | ▼-3.75% |