[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Skechers USA : ( SKX:US )
49.02USD ▼ -0.45 (-0.91%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 49.02 | ▼-0.45 | ▼-0.91% |
| 25-04-11 | 49.47 | ▲0.12 | ▲0.24% |
| 25-04-10 | 49.35 | ▼-1.23 | ▼-2.43% |
| 25-04-09 | 50.58 | ▲5.10 | ▲11.21% |
| 25-04-08 | 45.48 | ▼-2.73 | ▼-5.66% |
| 25-04-07 | 48.21 | ▼-1.99 | ▼-3.96% |
| 25-04-04 | 50.20 | ▲1.24 | ▲2.53% |
| 25-04-03 | 48.96 | ▼-10.07 | ▼-17.06% |
| 25-04-02 | 59.03 | ▲1.54 | ▲2.68% |
| 25-04-01 | 57.49 | ▲0.71 | ▲1.25% |
| 25-03-31 | 56.78 | ▼-0.23 | ▼-0.4% |
| 25-03-28 | 57.01 | ▼-0.79 | ▼-1.37% |
| 25-03-27 | 57.80 | ▲0.45 | ▲0.78% |
| 25-03-26 | 57.35 | -0.00 | -0% |
| 25-03-25 | 57.35 | ▼-1.00 | ▼-1.71% |
| 25-03-24 | 58.35 | ▲2.27 | ▲4.05% |
| 25-03-21 | 56.08 | ▼-0.29 | ▼-0.51% |
| 25-03-20 | 56.37 | ▼-1.10 | ▼-1.91% |
| 25-03-19 | 57.47 | ▲0.38 | ▲0.67% |
| 25-03-18 | 57.09 | ▼-0.34 | ▼-0.59% |
| 25-03-17 | 57.43 | ▲0.92 | ▲1.63% |
| 25-03-14 | 56.51 | ▲0.54 | ▲0.96% |
| 25-03-13 | 55.97 | ▼-0.43 | ▼-0.76% |
| 25-03-12 | 56.40 | ▲0.74 | ▲1.33% |
| 25-03-11 | 55.66 | ▲0.68 | ▲1.24% |
| 25-03-10 | 54.98 | ▼-4.01 | ▼-6.8% |
| 25-03-07 | 58.99 | ▼-0.03 | ▼-0.05% |
| 25-03-06 | 59.02 | ▼-0.32 | ▼-0.54% |
| 25-03-05 | 59.34 | ▲1.58 | ▲2.74% |
| 25-03-04 | 57.76 | ▼-0.73 | ▼-1.25% |
| 25-03-03 | 58.49 | ▼-2.50 | ▼-4.1% |
| 25-02-28 | 60.99 | ▲0.20 | ▲0.33% |
| 25-02-27 | 60.79 | ▼-2.56 | ▼-4.04% |
| 25-02-26 | 63.35 | ▲1.53 | ▲2.47% |
| 25-02-25 | 61.82 | ▲0.14 | ▲0.23% |
| 25-02-24 | 61.68 | ▼-1.24 | ▼-1.97% |
| 25-02-21 | 62.92 | ▼-2.72 | ▼-4.14% |
| 25-02-20 | 65.64 | ▼-0.33 | ▼-0.5% |
| 25-02-19 | 65.97 | ▼-1.00 | ▼-1.49% |
| 25-02-18 | 66.97 | ▲2.87 | ▲4.48% |
| 25-02-14 | 64.10 | ▼-0.20 | ▼-0.31% |
| 25-02-13 | 64.30 | ▲1.40 | ▲2.23% |
| 25-02-12 | 62.90 | ▼-1.00 | ▼-1.56% |
| 25-02-11 | 63.90 | ▼-1.21 | ▼-1.86% |
| 25-02-10 | 65.11 | ▼-0.92 | ▼-1.39% |
| 25-02-07 | 66.03 | ▼-9.59 | ▼-12.68% |
| 25-02-06 | 75.62 | ▲1.21 | ▲1.63% |
| 25-02-05 | 74.41 | ▲0.49 | ▲0.66% |
| 25-02-04 | 73.92 | ▲1.34 | ▲1.85% |
| 25-02-03 | 72.58 | ▼-2.76 | ▼-3.66% |
| 25-01-31 | 75.34 | ▼-2.90 | ▼-3.71% |
| 25-01-30 | 78.24 | ▲1.51 | ▲1.97% |
| 25-01-29 | 76.73 | ▼-0.05 | ▼-0.07% |
| 25-01-28 | 76.78 | ▲1.74 | ▲2.32% |
| 25-01-27 | 75.04 | ▼-0.90 | ▼-1.19% |
| 25-01-24 | 75.94 | ▲0.33 | ▲0.44% |
| 25-01-23 | 75.61 | ▲2.15 | ▲2.93% |
| 25-01-22 | 73.46 | ▼-0.33 | ▼-0.45% |
| 25-01-21 | 73.79 | ▲3.83 | ▲5.47% |
| 25-01-17 | 69.96 | ▲0.62 | ▲0.89% |
| 25-01-16 | 69.34 | ▼-0.23 | ▼-0.33% |
| 25-01-15 | 69.57 | ▼-1.73 | ▼-2.43% |
| 25-01-14 | 71.30 | ▲0.37 | ▲0.52% |
| 25-01-13 | 70.93 | ▲0.84 | ▲1.2% |
| 25-01-10 | 70.09 | ▲0.78 | ▲1.13% |
| 25-01-08 | 69.31 | ▼-0.59 | ▼-0.84% |
| 25-01-07 | 69.90 | ▼-0.15 | ▼-0.21% |
| 25-01-06 | 70.05 | ▲0.96 | ▲1.39% |
| 25-01-03 | 69.09 | ▲1.80 | ▲2.67% |
| 25-01-02 | 67.29 | ▲0.05 | ▲0.07% |
| 24-12-31 | 67.24 | ▼-0.48 | ▼-0.71% |
| 24-12-30 | 67.72 | ▲0.11 | ▲0.16% |
| 24-12-27 | 67.61 | ▼-0.31 | ▼-0.46% |
| 24-12-26 | 67.92 | ▲0.19 | ▲0.28% |
| 24-12-24 | 67.73 | ▲0.47 | ▲0.7% |
| 24-12-23 | 67.26 | ▼-0.39 | ▼-0.58% |
| 24-12-20 | 67.65 | ▲1.36 | ▲2.05% |
| 24-12-19 | 66.29 | ▲0.23 | ▲0.35% |
| 24-12-18 | 66.06 | ▼-2.23 | ▼-3.27% |
| 24-12-17 | 68.29 | ▲0.06 | ▲0.09% |
| 24-12-16 | 68.23 | ▼-2.12 | ▼-3.01% |
| 24-12-13 | 70.35 | ▲0.25 | ▲0.36% |
| 24-12-12 | 70.10 | ▼-0.91 | ▼-1.28% |
| 24-12-11 | 71.01 | ▲0.62 | ▲0.88% |
| 24-12-10 | 70.39 | ▼-1.61 | ▼-2.24% |
| 24-12-09 | 72.00 | ▲0.95 | ▲1.34% |
| 24-12-06 | 71.05 | ▲0.76 | ▲1.08% |
| 24-12-05 | 70.29 | ▼-0.36 | ▼-0.51% |
| 24-12-04 | 70.65 | ▲1.48 | ▲2.14% |
| 24-12-03 | 69.17 | ▲3.52 | ▲5.36% |
| 24-12-02 | 65.65 | ▲1.83 | ▲2.87% |
| 24-11-29 | 63.82 | ▲0.11 | ▲0.17% |
| 24-11-27 | 63.71 | ▲0.75 | ▲1.19% |
| 24-11-26 | 62.96 | ▼-0.52 | ▼-0.82% |
| 24-11-25 | 63.48 | ▲1.79 | ▲2.9% |
| 24-11-22 | 61.69 | ▲0.68 | ▲1.11% |
| 24-11-21 | 61.01 | ▲1.24 | ▲2.07% |
| 24-11-20 | 59.77 | ▼-0.84 | ▼-1.39% |
| 24-11-19 | 60.61 | ▼-0.16 | ▼-0.26% |
| 24-11-18 | 60.77 | ▲0.07 | ▲0.12% |
| 24-11-15 | 60.70 | ▼-0.87 | ▼-1.41% |
| 24-11-14 | 61.57 | ▲0.48 | ▲0.79% |
| 24-11-13 | 61.09 | ▲0.33 | ▲0.54% |
| 24-11-12 | 60.76 | ▼-0.25 | ▼-0.41% |
| 24-11-11 | 61.01 | ▼-1.28 | ▼-2.05% |
| 24-11-08 | 62.29 | ▼-1.40 | ▼-2.2% |
| 24-11-07 | 63.69 | ▲2.03 | ▲3.29% |
| 24-11-06 | 61.66 | ▼-1.40 | ▼-2.22% |
| 24-11-05 | 63.06 | ▲1.08 | ▲1.74% |
| 24-11-04 | 61.98 | ▼-0.62 | ▼-0.99% |
| 24-11-01 | 62.60 | ▲1.14 | ▲1.85% |
| 24-10-31 | 61.46 | ▼-0.11 | ▼-0.18% |
| 24-10-30 | 61.57 | ▲0.09 | ▲0.15% |
| 24-10-29 | 61.48 | ▼-0.38 | ▼-0.61% |
| 24-10-28 | 61.86 | ▲2.65 | ▲4.48% |
| 24-10-25 | 59.21 | ▼-2.42 | ▼-3.93% |
| 24-10-24 | 61.63 | ▼-0.04 | ▼-0.06% |
| 24-10-23 | 61.67 | ▼-0.87 | ▼-1.39% |
| 24-10-22 | 62.54 | ▲0.18 | ▲0.29% |
| 24-10-21 | 62.36 | ▼-0.75 | ▼-1.19% |
| 24-10-18 | 63.11 | ▲1.11 | ▲1.79% |
| 24-10-17 | 62.00 | ▼-0.71 | ▼-1.13% |
| 24-10-16 | 62.71 | ▼-0.46 | ▼-0.73% |
| 24-10-15 | 63.17 | ▼-1.94 | ▼-2.98% |
| 24-10-14 | 65.11 | ▼-2.45 | ▼-3.63% |
| 24-10-11 | 67.56 | ▲0.49 | ▲0.73% |
| 24-10-10 | 67.07 | ▲1.13 | ▲1.71% |
| 24-10-09 | 65.94 | ▼-0.06 | ▼-0.09% |
| 24-10-08 | 66.00 | ▼-0.20 | ▼-0.3% |
| 24-10-07 | 66.20 | ▼-2.34 | ▼-3.41% |
| 24-10-04 | 68.54 | ▲3.41 | ▲5.24% |
| 24-10-03 | 65.13 | ▼-1.19 | ▼-1.79% |
| 24-10-02 | 66.32 | ▼-0.63 | ▼-0.94% |
| 24-10-01 | 66.95 | ▲0.03 | ▲0.04% |
| 24-09-30 | 66.92 | ▼-1.56 | ▼-2.28% |
| 24-09-27 | 68.48 | ▼-0.75 | ▼-1.08% |
| 24-09-26 | 69.23 | ▲3.75 | ▲5.73% |
| 24-09-25 | 65.48 | ▲0.49 | ▲0.75% |
| 24-09-24 | 64.99 | ▲1.89 | ▲3% |
| 24-09-23 | 63.10 | ▲0.09 | ▲0.14% |
| 24-09-20 | 63.01 | ▲1.45 | ▲2.36% |
| 24-09-19 | 61.56 | ▼-6.55 | ▼-9.62% |
| 24-09-18 | 68.11 | ▲0.17 | ▲0.25% |
| 24-09-17 | 67.94 | ▲0.08 | ▲0.12% |
| 24-09-16 | 67.86 | ▲0.56 | ▲0.83% |
| 24-09-13 | 67.30 | ▲0.95 | ▲1.43% |
| 24-09-12 | 66.35 | ▲0.73 | ▲1.11% |
| 24-09-11 | 65.62 | ▲0.76 | ▲1.17% |
| 24-09-10 | 64.86 | ▼-1.16 | ▼-1.76% |
| 24-09-09 | 66.02 | ▼-0.06 | ▼-0.09% |
| 24-09-06 | 66.08 | ▼-1.29 | ▼-1.91% |
| 24-09-05 | 67.37 | ▼-0.02 | ▼-0.03% |
| 24-09-04 | 67.39 | ▲0.36 | ▲0.54% |
| 24-09-03 | 67.03 | ▼-1.45 | ▼-2.12% |
| 24-08-30 | 68.48 | ▼-0.01 | ▼-0.01% |
| 24-08-29 | 68.49 | ▲0.02 | ▲0.03% |
| 24-08-28 | 68.47 | ▼-1.52 | ▼-2.17% |
| 24-08-27 | 69.99 | ▼-0.16 | ▼-0.23% |
| 24-08-26 | 70.15 | ▲0.35 | ▲0.5% |
| 24-08-23 | 69.80 | ▲2.50 | ▲3.71% |
| 24-08-22 | 67.30 | ▼-0.38 | ▼-0.56% |
| 24-08-21 | 67.68 | ▲1.93 | ▲2.94% |
| 24-08-20 | 65.75 | ▼-1.07 | ▼-1.6% |
| 24-08-19 | 66.82 | ▲1.98 | ▲3.05% |
| 24-08-16 | 64.84 | ▼-0.15 | ▼-0.23% |
| 24-08-15 | 64.99 | ▲2.27 | ▲3.62% |
| 24-08-14 | 62.72 | ▼-0.89 | ▼-1.4% |
| 24-08-13 | 63.61 | ▲1.90 | ▲3.08% |
| 24-08-12 | 61.71 | ▼-0.74 | ▼-1.18% |
| 24-08-09 | 62.45 | ▲0.12 | ▲0.19% |
| 24-08-08 | 62.33 | ▲2.63 | ▲4.41% |
| 24-08-07 | 59.70 | ▼-0.33 | ▼-0.55% |
| 24-08-06 | 60.03 | ▲0.57 | ▲0.96% |
| 24-08-05 | 59.46 | ▲0.01 | ▲0.02% |
| 24-08-02 | 59.45 | ▼-3.82 | ▼-6.04% |
| 24-08-01 | 63.27 | ▼-1.86 | ▼-2.86% |
| 24-07-31 | 65.13 | ▲0.73 | ▲1.13% |
| 24-07-30 | 64.40 | ▼-0.52 | ▼-0.8% |
| 24-07-29 | 64.92 | ▲0.20 | ▲0.31% |
| 24-07-26 | 64.72 | ▲1.01 | ▲1.59% |
| 24-07-25 | 63.71 | ▼-0.31 | ▼-0.48% |
| 24-07-24 | 64.02 | ▼-1.08 | ▼-1.66% |
| 24-07-23 | 65.10 | ▲0.89 | ▲1.39% |
| 24-07-22 | 64.21 | ▲0.78 | ▲1.23% |
| 24-07-19 | 63.43 | ▼-0.90 | ▼-1.4% |
| 24-07-18 | 64.33 | ▼-0.95 | ▼-1.46% |
| 24-07-17 | 65.28 | ▼-1.95 | ▼-2.9% |
| 24-07-16 | 67.23 | ▲1.14 | ▲1.72% |
| 24-07-15 | 66.09 | ▼-2.07 | ▼-3.04% |
| 24-07-12 | 68.16 | ▲0.26 | ▲0.38% |
| 24-07-11 | 67.90 | ▲1.18 | ▲1.77% |
| 24-07-10 | 66.72 | ▼-0.61 | ▼-0.91% |
| 24-07-09 | 67.33 | ▼-0.41 | ▼-0.61% |
| 24-07-08 | 67.74 | ▲1.50 | ▲2.26% |
| 24-07-05 | 66.24 | ▼-1.08 | ▼-1.6% |
| 24-07-03 | 67.32 | ▲0.21 | ▲0.31% |
| 24-07-02 | 67.11 | ▼-0.42 | ▼-0.62% |
| 24-07-01 | 67.53 | ▼-1.59 | ▼-2.3% |
| 24-06-28 | 69.12 | ▼-0.72 | ▼-1.03% |
| 24-06-27 | 69.84 | ▼-1.91 | ▼-2.66% |
| 24-06-26 | 71.75 | ▼-1.06 | ▼-1.46% |
| 24-06-25 | 72.81 | ▼-1.26 | ▼-1.7% |
| 24-06-24 | 74.07 | ▲1.45 | ▲2% |
| 24-06-21 | 72.62 | ▼-0.46 | ▼-0.63% |
| 24-06-20 | 73.08 | ▼-0.08 | ▼-0.11% |
| 24-06-18 | 73.16 | ▲0.32 | ▲0.44% |
| 24-06-17 | 72.84 | ▲0.67 | ▲0.93% |
| 24-06-14 | 72.17 | ▼-1.58 | ▼-2.14% |
| 24-06-13 | 73.75 | ▼-0.75 | ▼-1.01% |
| 24-06-12 | 74.50 | ▲0.65 | ▲0.88% |
| 24-06-11 | 73.85 | ▼-0.07 | ▼-0.09% |
| 24-06-10 | 73.92 | ▲1.05 | ▲1.44% |
| 24-06-07 | 72.87 | ▲1.82 | ▲2.56% |
| 24-06-06 | 71.05 | ▲0.25 | ▲0.35% |
| 24-06-05 | 70.80 | ▲1.21 | ▲1.74% |
| 24-06-04 | 69.59 | ▼-0.86 | ▼-1.22% |
| 24-06-03 | 70.45 | ▼-0.97 | ▼-1.36% |
| 24-05-31 | 71.42 | ▲1.00 | ▲1.42% |
| 24-05-30 | 70.42 | ▲0.62 | ▲0.89% |
| 24-05-29 | 69.80 | ▼-0.66 | ▼-0.94% |
| 24-05-28 | 70.46 | ▲2.17 | ▲3.18% |
| 24-05-24 | 68.29 | ▲0.91 | ▲1.35% |
| 24-05-23 | 67.38 | ▼-0.47 | ▼-0.69% |
| 24-05-22 | 67.85 | ▼-0.54 | ▼-0.79% |
| 24-05-21 | 68.39 | ▲0.15 | ▲0.22% |
| 24-05-20 | 68.24 | ▼-0.18 | ▼-0.26% |
| 24-05-17 | 68.42 | ▲0.17 | ▲0.25% |
| 24-05-16 | 68.25 | ▼-1.12 | ▼-1.61% |
| 24-05-15 | 69.37 | ▲0.37 | ▲0.54% |
| 24-05-14 | 69.00 | ▲0.76 | ▲1.11% |
| 24-05-13 | 68.24 | ▲0.46 | ▲0.68% |
| 24-05-10 | 67.78 | ▼-0.29 | ▼-0.43% |
| 24-05-09 | 68.07 | ▲1.09 | ▲1.63% |
| 24-05-08 | 66.98 | ▲0.58 | ▲0.87% |
| 24-05-07 | 66.40 | ▼-0.39 | ▼-0.58% |
| 24-05-06 | 66.79 | ▼-0.31 | ▼-0.46% |
| 24-05-03 | 67.10 | ▲1.03 | ▲1.56% |
| 24-05-02 | 66.07 | ▲0.61 | ▲0.93% |
| 24-05-01 | 65.46 | ▼-0.59 | ▼-0.89% |
| 24-04-30 | 66.05 | ▼-0.14 | ▼-0.21% |
| 24-04-29 | 66.19 | ▲0.78 | ▲1.19% |
| 24-04-26 | 65.41 | ▲6.59 | ▲11.2% |
| 24-04-25 | 58.82 | ▼-0.33 | ▼-0.56% |
| 24-04-24 | 59.15 | ▼-0.49 | ▼-0.82% |
| 24-04-23 | 59.64 | ▲1.63 | ▲2.81% |
| 24-04-22 | 58.01 | ▲1.60 | ▲2.84% |
| 24-04-19 | 56.41 | ▼-0.45 | ▼-0.79% |
| 24-04-18 | 56.86 | ▲0.34 | ▲0.6% |
| 24-04-17 | 56.52 | ▼-0.87 | ▼-1.52% |
| 24-04-16 | 57.39 | ▲0.91 | ▲1.61% |