[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
SkyWest : ( SKYW:US )
86.38USD ▲ 0.07 (0.08%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 86.38 | ▲0.07 | ▲0.08% |
| 25-04-11 | 86.31 | ▲1.64 | ▲1.94% |
| 25-04-10 | 84.67 | ▼-5.62 | ▼-6.22% |
| 25-04-09 | 90.29 | ▲10.88 | ▲13.7% |
| 25-04-08 | 79.41 | ▼-0.23 | ▼-0.29% |
| 25-04-07 | 79.64 | ▼-0.59 | ▼-0.74% |
| 25-04-04 | 80.23 | ▼-4.29 | ▼-5.08% |
| 25-04-03 | 84.52 | ▼-6.31 | ▼-6.95% |
| 25-04-02 | 90.83 | ▲2.73 | ▲3.1% |
| 25-04-01 | 88.10 | ▲0.73 | ▲0.84% |
| 25-03-31 | 87.37 | ▼-1.39 | ▼-1.57% |
| 25-03-28 | 88.76 | ▼-1.89 | ▼-2.08% |
| 25-03-27 | 90.65 | ▼-2.67 | ▼-2.86% |
| 25-03-26 | 93.32 | ▼-0.84 | ▼-0.89% |
| 25-03-25 | 94.16 | ▼-1.43 | ▼-1.5% |
| 25-03-24 | 95.59 | ▲4.47 | ▲4.91% |
| 25-03-21 | 91.12 | ▲0.73 | ▲0.81% |
| 25-03-20 | 90.39 | ▼-0.06 | ▼-0.07% |
| 25-03-19 | 90.45 | ▲3.64 | ▲4.19% |
| 25-03-18 | 86.81 | ▼-1.56 | ▼-1.77% |
| 25-03-17 | 88.37 | ▲1.04 | ▲1.19% |
| 25-03-16 | 87.33 | -0.00 | -0% |
| 25-03-14 | 87.33 | ▲3.43 | ▲4.09% |
| 25-03-13 | 83.90 | ▲0.91 | ▲1.1% |
| 25-03-12 | 82.99 | ▼-0.49 | ▼-0.59% |
| 25-03-11 | 83.48 | ▲2.02 | ▲2.48% |
| 25-03-10 | 81.46 | ▼-6.61 | ▼-7.51% |
| 25-03-07 | 88.07 | ▼-1.07 | ▼-1.2% |
| 25-03-06 | 89.14 | ▼-3.77 | ▼-4.06% |
| 25-03-05 | 92.91 | ▲1.72 | ▲1.89% |
| 25-03-04 | 91.19 | ▼-5.26 | ▼-5.45% |
| 25-03-03 | 96.45 | ▼-2.46 | ▼-2.49% |
| 25-02-28 | 98.91 | ▲0.97 | ▲0.99% |
| 25-02-27 | 97.94 | ▼-2.74 | ▼-2.72% |
| 25-02-26 | 100.68 | ▲2.82 | ▲2.88% |
| 25-02-25 | 97.86 | ▲1.61 | ▲1.67% |
| 25-02-24 | 96.25 | ▼-0.40 | ▼-0.41% |
| 25-02-21 | 96.65 | ▼-4.36 | ▼-4.32% |
| 25-02-20 | 101.01 | ▲0.07 | ▲0.07% |
| 25-02-19 | 100.94 | ▼-3.29 | ▼-3.16% |
| 25-02-18 | 104.23 | ▼-6.04 | ▼-5.48% |
| 25-02-14 | 110.27 | ▲1.48 | ▲1.36% |
| 25-02-13 | 108.79 | ▼-2.03 | ▼-1.83% |
| 25-02-12 | 110.82 | ▲0.66 | ▲0.6% |
| 25-02-11 | 110.16 | ▼-3.16 | ▼-2.79% |
| 25-02-10 | 113.32 | ▼-3.44 | ▼-2.95% |
| 25-02-07 | 116.76 | ▲0.59 | ▲0.51% |
| 25-02-06 | 116.17 | ▼-2.13 | ▼-1.8% |
| 25-02-05 | 118.30 | ▼-0.66 | ▼-0.55% |
| 25-02-04 | 118.96 | ▲0.77 | ▲0.65% |
| 25-02-03 | 118.19 | ▼-2.73 | ▼-2.26% |
| 25-01-31 | 120.92 | ▲4.16 | ▲3.56% |
| 25-01-30 | 116.76 | ▲0.93 | ▲0.8% |
| 25-01-29 | 115.83 | ▲1.13 | ▲0.99% |
| 25-01-28 | 114.70 | ▲1.19 | ▲1.05% |
| 25-01-27 | 113.51 | ▼-0.60 | ▼-0.53% |
| 25-01-24 | 114.11 | ▼-0.11 | ▼-0.1% |
| 25-01-23 | 114.22 | ▼-1.84 | ▼-1.59% |
| 25-01-22 | 116.06 | ▲1.26 | ▲1.1% |
| 25-01-21 | 114.80 | ▲5.51 | ▲5.04% |
| 25-01-17 | 109.29 | ▲0.32 | ▲0.29% |
| 25-01-16 | 108.97 | ▼-0.93 | ▼-0.85% |
| 25-01-15 | 109.90 | ▲0.90 | ▲0.83% |
| 25-01-14 | 109.00 | ▲2.48 | ▲2.33% |
| 25-01-13 | 106.52 | ▼-4.56 | ▼-4.11% |
| 25-01-10 | 111.08 | ▲0.04 | ▲0.04% |
| 25-01-08 | 111.04 | ▲3.20 | ▲2.97% |
| 25-01-07 | 107.84 | ▲0.33 | ▲0.31% |
| 25-01-06 | 107.51 | ▲3.78 | ▲3.64% |
| 25-01-03 | 103.73 | ▲2.65 | ▲2.62% |
| 25-01-02 | 101.08 | ▲0.95 | ▲0.95% |
| 24-12-31 | 100.13 | ▼-0.62 | ▼-0.62% |
| 24-12-30 | 100.75 | ▼-0.51 | ▼-0.5% |
| 24-12-27 | 101.26 | ▼-2.51 | ▼-2.42% |
| 24-12-26 | 103.77 | ▲0.44 | ▲0.43% |
| 24-12-24 | 103.33 | ▲1.16 | ▲1.14% |
| 24-12-23 | 102.17 | ▲0.37 | ▲0.36% |
| 24-12-20 | 101.80 | ▼-0.58 | ▼-0.57% |
| 24-12-19 | 102.38 | ▲2.98 | ▲3% |
| 24-12-18 | 99.40 | ▼-3.93 | ▼-3.8% |
| 24-12-17 | 103.33 | ▼-2.09 | ▼-1.98% |
| 24-12-16 | 105.42 | ▼-1.18 | ▼-1.11% |
| 24-12-13 | 106.60 | ▼-0.64 | ▼-0.6% |
| 24-12-12 | 107.24 | ▼-2.27 | ▼-2.07% |
| 24-12-11 | 109.51 | ▲2.58 | ▲2.41% |
| 24-12-10 | 106.93 | ▲0.73 | ▲0.69% |
| 24-12-09 | 106.20 | ▼-3.38 | ▼-3.08% |
| 24-12-06 | 109.58 | ▼-3.69 | ▼-3.26% |
| 24-12-05 | 113.27 | ▼-0.06 | ▼-0.05% |
| 24-12-04 | 113.33 | ▲1.14 | ▲1.02% |
| 24-12-03 | 112.19 | ▼-2.24 | ▼-1.96% |
| 24-12-02 | 114.43 | ▼-0.31 | ▼-0.27% |
| 24-11-29 | 114.74 | ▲0.78 | ▲0.68% |
| 24-11-27 | 113.96 | ▼-1.15 | ▼-1% |
| 24-11-26 | 115.11 | ▲0.92 | ▲0.81% |
| 24-11-25 | 114.19 | ▲2.29 | ▲2.05% |
| 24-11-22 | 111.90 | ▲2.34 | ▲2.14% |
| 24-11-21 | 109.56 | ▲0.58 | ▲0.53% |
| 24-11-20 | 108.98 | ▼-0.91 | ▼-0.83% |
| 24-11-19 | 109.89 | ▲0.39 | ▲0.36% |
| 24-11-18 | 109.50 | ▼-1.83 | ▼-1.64% |
| 24-11-15 | 111.33 | ▲0.52 | ▲0.47% |
| 24-11-14 | 110.81 | ▼-1.16 | ▼-1.04% |
| 24-11-13 | 111.97 | ▼-0.30 | ▼-0.27% |
| 24-11-12 | 112.27 | ▼-1.89 | ▼-1.66% |
| 24-11-11 | 114.16 | ▲1.26 | ▲1.12% |
| 24-11-08 | 112.90 | ▲1.33 | ▲1.19% |
| 24-11-07 | 111.57 | ▼-0.85 | ▼-0.76% |
| 24-11-06 | 112.42 | ▲8.19 | ▲7.86% |
| 24-11-05 | 104.23 | ▲4.99 | ▲5.03% |
| 24-11-04 | 99.24 | ▼-2.09 | ▼-2.06% |
| 24-11-01 | 101.33 | ▲6.13 | ▲6.44% |
| 24-10-31 | 95.20 | ▼-1.33 | ▼-1.38% |
| 24-10-30 | 96.53 | ▲0.61 | ▲0.64% |
| 24-10-29 | 95.92 | ▲1.10 | ▲1.16% |
| 24-10-28 | 94.82 | ▲0.81 | ▲0.86% |
| 24-10-25 | 94.01 | ▲1.20 | ▲1.29% |
| 24-10-24 | 92.81 | ▼-0.51 | ▼-0.55% |
| 24-10-23 | 93.32 | ▼-1.49 | ▼-1.57% |
| 24-10-22 | 94.81 | ▼-0.77 | ▼-0.81% |
| 24-10-21 | 95.58 | ▼-0.21 | ▼-0.22% |
| 24-10-18 | 95.79 | ▲1.16 | ▲1.23% |
| 24-10-17 | 94.63 | ▼-1.49 | ▼-1.55% |
| 24-10-16 | 96.12 | ▲3.52 | ▲3.8% |
| 24-10-15 | 92.60 | ▼-0.14 | ▼-0.15% |
| 24-10-14 | 92.74 | ▲1.42 | ▲1.55% |
| 24-10-11 | 91.32 | ▲2.64 | ▲2.98% |
| 24-10-10 | 88.68 | ▲1.33 | ▲1.52% |
| 24-10-09 | 87.35 | ▲0.78 | ▲0.9% |
| 24-10-08 | 86.57 | ▲0.99 | ▲1.16% |
| 24-10-07 | 85.58 | ▲0.41 | ▲0.48% |
| 24-10-04 | 85.17 | ▲1.66 | ▲1.99% |
| 24-10-03 | 83.51 | ▼-1.22 | ▼-1.44% |
| 24-10-02 | 84.73 | ▲0.75 | ▲0.89% |
| 24-10-01 | 83.98 | ▼-1.04 | ▼-1.22% |
| 24-09-30 | 85.02 | ▲0.74 | ▲0.88% |
| 24-09-27 | 84.28 | ▲0.38 | ▲0.45% |
| 24-09-26 | 83.90 | ▲1.84 | ▲2.24% |
| 24-09-25 | 82.06 | ▼-1.53 | ▼-1.83% |
| 24-09-24 | 83.59 | ▲1.39 | ▲1.69% |
| 24-09-23 | 82.21 | ▲0.31 | ▲0.38% |
| 24-09-20 | 81.89 | ▲0.87 | ▲1.07% |
| 24-09-19 | 81.02 | ▲1.01 | ▲1.26% |
| 24-09-18 | 80.01 | ▲1.14 | ▲1.45% |
| 24-09-17 | 78.87 | ▼-0.75 | ▼-0.94% |
| 24-09-16 | 79.62 | ▲1.36 | ▲1.74% |
| 24-09-13 | 78.26 | ▲2.86 | ▲3.79% |
| 24-09-12 | 75.40 | ▲0.95 | ▲1.28% |
| 24-09-11 | 74.45 | ▼-0.26 | ▼-0.35% |
| 24-09-10 | 74.71 | ▼-1.22 | ▼-1.61% |
| 24-09-09 | 75.93 | ▲0.45 | ▲0.6% |
| 24-09-06 | 75.48 | ▲0.07 | ▲0.09% |
| 24-09-05 | 75.41 | ▲0.57 | ▲0.76% |
| 24-09-04 | 74.84 | ▼-0.46 | ▼-0.61% |
| 24-09-03 | 75.30 | ▼-2.24 | ▼-2.89% |
| 24-08-30 | 77.54 | ▲1.67 | ▲2.2% |
| 24-08-29 | 75.87 | ▲1.49 | ▲2% |
| 24-08-28 | 74.38 | ▼-1.08 | ▼-1.43% |
| 24-08-27 | 75.46 | ▼-0.22 | ▼-0.29% |
| 24-08-26 | 75.68 | ▼-0.61 | ▼-0.8% |
| 24-08-23 | 76.29 | ▲1.88 | ▲2.53% |
| 24-08-22 | 74.41 | ▼-0.03 | ▼-0.04% |
| 24-08-21 | 74.44 | ▲1.30 | ▲1.78% |
| 24-08-20 | 73.14 | ▼-0.79 | ▼-1.07% |
| 24-08-19 | 73.93 | ▲1.44 | ▲1.99% |
| 24-08-16 | 72.49 | ▼-1.93 | ▼-2.59% |
| 24-08-15 | 74.42 | ▲2.29 | ▲3.17% |
| 24-08-14 | 72.13 | ▼-0.84 | ▼-1.15% |
| 24-08-13 | 72.97 | ▲0.81 | ▲1.12% |
| 24-08-12 | 72.16 | ▼-0.78 | ▼-1.07% |
| 24-08-09 | 72.94 | ▼-0.44 | ▼-0.6% |
| 24-08-08 | 73.38 | ▲2.93 | ▲4.16% |
| 24-08-07 | 70.45 | ▼-1.87 | ▼-2.59% |
| 24-08-06 | 72.32 | ▲4.24 | ▲6.23% |
| 24-08-05 | 68.08 | ▼-3.73 | ▼-5.19% |
| 24-08-02 | 71.81 | ▼-4.41 | ▼-5.79% |
| 24-08-01 | 76.22 | ▼-3.72 | ▼-4.65% |
| 24-07-31 | 79.94 | ▲2.33 | ▲3% |
| 24-07-30 | 77.61 | ▼-1.03 | ▼-1.31% |
| 24-07-29 | 78.64 | ▲1.90 | ▲2.48% |
| 24-07-26 | 76.74 | ▼-7.74 | ▼-9.16% |
| 24-07-25 | 84.48 | ▲1.35 | ▲1.62% |
| 24-07-24 | 83.13 | ▼-3.12 | ▼-3.62% |
| 24-07-23 | 86.25 | ▲1.90 | ▲2.25% |
| 24-07-22 | 84.35 | ▲1.99 | ▲2.42% |
| 24-07-19 | 82.36 | ▼-0.17 | ▼-0.21% |
| 24-07-18 | 82.54 | ▼-1.65 | ▼-1.96% |
| 24-07-17 | 84.18 | ▼-3.44 | ▼-3.93% |
| 24-07-16 | 87.62 | ▲3.23 | ▲3.83% |
| 24-07-15 | 84.39 | ▲0.96 | ▲1.15% |
| 24-07-12 | 83.43 | ▼-0.17 | ▼-0.2% |
| 24-07-11 | 83.60 | ▼-0.15 | ▼-0.18% |
| 24-07-10 | 83.75 | ▼-0.16 | ▼-0.19% |
| 24-07-09 | 83.91 | ▲0.31 | ▲0.37% |
| 24-07-08 | 83.60 | ▲1.65 | ▲2.01% |
| 24-07-05 | 81.95 | ▼-0.79 | ▼-0.95% |
| 24-07-03 | 82.74 | ▲0.64 | ▲0.78% |
| 24-07-02 | 82.10 | ▲0.39 | ▲0.48% |
| 24-07-01 | 81.71 | ▼-0.36 | ▼-0.44% |
| 24-06-28 | 82.07 | ▲0.22 | ▲0.27% |
| 24-06-27 | 81.85 | ▲1.24 | ▲1.54% |
| 24-06-26 | 80.61 | ▼-0.62 | ▼-0.76% |
| 24-06-25 | 81.23 | ▲1.08 | ▲1.35% |
| 24-06-24 | 80.15 | ▲0.71 | ▲0.89% |
| 24-06-21 | 79.44 | ▼-0.32 | ▼-0.4% |
| 24-06-20 | 79.76 | ▼-1.66 | ▼-2.04% |
| 24-06-18 | 81.42 | ▲2.44 | ▲3.09% |
| 24-06-17 | 78.98 | ▲2.20 | ▲2.87% |
| 24-06-14 | 76.78 | ▼-1.18 | ▼-1.51% |
| 24-06-13 | 77.96 | ▼-1.46 | ▼-1.84% |
| 24-06-12 | 79.42 | ▲3.46 | ▲4.56% |
| 24-06-11 | 75.96 | ▼-0.06 | ▼-0.08% |
| 24-06-10 | 76.02 | ▼-2.57 | ▼-3.27% |
| 24-06-07 | 78.59 | ▲0.26 | ▲0.33% |
| 24-06-06 | 78.33 | ▼-2.46 | ▼-3.04% |
| 24-06-05 | 80.79 | ▲2.16 | ▲2.75% |
| 24-06-04 | 78.63 | ▼-0.78 | ▼-0.98% |
| 24-06-03 | 79.41 | ▲4.74 | ▲6.35% |
| 24-05-31 | 74.67 | ▲2.37 | ▲3.28% |
| 24-05-30 | 72.30 | ▼-0.16 | ▼-0.22% |
| 24-05-29 | 72.46 | ▲0.21 | ▲0.29% |
| 24-05-28 | 72.25 | ▼-2.80 | ▼-3.73% |
| 24-05-24 | 75.05 | ▲1.45 | ▲1.97% |
| 24-05-23 | 73.60 | ▼-0.36 | ▼-0.49% |
| 24-05-22 | 73.96 | ▼-2.08 | ▼-2.74% |
| 24-05-21 | 76.04 | ▲0.71 | ▲0.94% |
| 24-05-20 | 75.33 | ▼-0.94 | ▼-1.23% |
| 24-05-17 | 76.27 | ▼-0.50 | ▼-0.65% |
| 24-05-16 | 76.77 | ▼-0.27 | ▼-0.35% |
| 24-05-15 | 77.04 | ▼-0.08 | ▼-0.1% |
| 24-05-14 | 77.12 | ▲0.88 | ▲1.15% |
| 24-05-13 | 76.24 | ▼-1.55 | ▼-1.99% |
| 24-05-10 | 77.79 | ▲0.24 | ▲0.31% |
| 24-05-09 | 77.55 | ▲0.49 | ▲0.64% |
| 24-05-08 | 77.06 | ▲0.48 | ▲0.63% |
| 24-05-07 | 76.58 | ▼-0.41 | ▼-0.53% |
| 24-05-06 | 76.99 | ▲1.71 | ▲2.27% |
| 24-05-03 | 75.28 | ▲0.30 | ▲0.4% |
| 24-05-02 | 74.98 | ▲1.71 | ▲2.33% |
| 24-05-01 | 73.27 | ▲0.24 | ▲0.33% |
| 24-04-30 | 73.03 | ▼-1.96 | ▼-2.61% |
| 24-04-29 | 74.99 | ▲1.33 | ▲1.81% |
| 24-04-26 | 73.66 | ▲0.52 | ▲0.71% |
| 24-04-25 | 73.14 | ▲1.79 | ▲2.51% |
| 24-04-24 | 71.35 | ▼-2.96 | ▼-3.98% |
| 24-04-23 | 74.31 | ▲2.93 | ▲4.1% |
| 24-04-22 | 71.38 | ▲2.25 | ▲3.25% |
| 24-04-19 | 69.13 | ▲1.10 | ▲1.62% |
| 24-04-18 | 68.03 | ▲1.30 | ▲1.95% |
| 24-04-17 | 66.73 | ▲0.04 | ▲0.06% |
| 24-04-16 | 66.69 | ▼-0.21 | ▼-0.31% |