[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
SPS Commerce : ( SPSC:US )
130.19USD ▼ -5.65 (-4.16%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 130.19 | ▼-5.65 | ▼-4.16% |
| 25-04-09 | 135.84 | ▲14.23 | ▲11.7% |
| 25-04-08 | 121.61 | ▼-1.67 | ▼-1.35% |
| 25-04-07 | 123.28 | ▼-4.62 | ▼-3.61% |
| 25-04-04 | 127.90 | ▼-1.73 | ▼-1.33% |
| 25-04-03 | 129.63 | ▼-8.03 | ▼-5.83% |
| 25-04-02 | 137.66 | ▲3.41 | ▲2.54% |
| 25-04-01 | 134.25 | ▲1.52 | ▲1.15% |
| 25-03-31 | 132.73 | ▼-0.77 | ▼-0.58% |
| 25-03-28 | 133.50 | ▼-2.74 | ▼-2.01% |
| 25-03-27 | 136.24 | ▲0.59 | ▲0.43% |
| 25-03-26 | 135.65 | ▲0.65 | ▲0.48% |
| 25-03-25 | 135.00 | ▼-0.31 | ▼-0.23% |
| 25-03-24 | 135.31 | ▲5.18 | ▲3.98% |
| 25-03-21 | 130.13 | ▲1.85 | ▲1.44% |
| 25-03-20 | 128.28 | ▼-0.38 | ▼-0.3% |
| 25-03-19 | 128.66 | ▲0.05 | ▲0.04% |
| 25-03-18 | 128.61 | ▼-0.30 | ▼-0.23% |
| 25-03-17 | 128.91 | ▼-0.52 | ▼-0.4% |
| 25-03-14 | 129.43 | ▲6.38 | ▲5.18% |
| 25-03-13 | 123.05 | ▼-3.43 | ▼-2.71% |
| 25-03-12 | 126.48 | ▼-0.03 | ▼-0.02% |
| 25-03-11 | 126.51 | ▲0.59 | ▲0.47% |
| 25-03-10 | 125.92 | ▼-2.30 | ▼-1.79% |
| 25-03-07 | 128.22 | ▼-4.51 | ▼-3.4% |
| 25-03-06 | 132.73 | ▼-1.10 | ▼-0.82% |
| 25-03-05 | 133.83 | ▲1.67 | ▲1.26% |
| 25-03-04 | 132.16 | ▲0.16 | ▲0.12% |
| 25-03-03 | 132.00 | ▼-1.20 | ▼-0.9% |
| 25-02-28 | 133.20 | ▲1.16 | ▲0.88% |
| 25-02-27 | 132.04 | ▼-3.90 | ▼-2.87% |
| 25-02-26 | 135.94 | ▼-2.49 | ▼-1.8% |
| 25-02-25 | 138.43 | ▲0.38 | ▲0.28% |
| 25-02-24 | 138.05 | ▼-3.17 | ▼-2.24% |
| 25-02-21 | 141.22 | ▼-2.32 | ▼-1.62% |
| 25-02-20 | 143.54 | ▼-3.14 | ▼-2.14% |
| 25-02-19 | 146.68 | ▲0.47 | ▲0.32% |
| 25-02-18 | 146.21 | -0.00 | -0% |
| 25-02-14 | 146.21 | ▼-2.29 | ▼-1.54% |
| 25-02-13 | 148.50 | ▼-4.44 | ▼-2.9% |
| 25-02-12 | 152.94 | ▲0.22 | ▲0.14% |
| 25-02-11 | 152.72 | ▼-24.45 | ▼-13.8% |
| 25-02-10 | 177.17 | ▼-1.14 | ▼-0.64% |
| 25-02-07 | 178.31 | ▼-1.89 | ▼-1.05% |
| 25-02-06 | 180.20 | ▼-1.96 | ▼-1.08% |
| 25-02-05 | 182.16 | ▲0.97 | ▲0.54% |
| 25-02-04 | 181.19 | ▲1.16 | ▲0.64% |
| 25-02-03 | 180.03 | ▼-4.65 | ▼-2.52% |
| 25-01-31 | 184.68 | ▲1.22 | ▲0.66% |
| 25-01-30 | 183.46 | ▼-4.33 | ▼-2.31% |
| 25-01-29 | 187.79 | ▼-8.21 | ▼-4.19% |
| 25-01-28 | 196.00 | ▲2.11 | ▲1.09% |
| 25-01-27 | 193.89 | ▲2.33 | ▲1.22% |
| 25-01-24 | 191.56 | ▼-5.84 | ▼-2.96% |
| 25-01-23 | 197.40 | ▲3.37 | ▲1.74% |
| 25-01-22 | 194.03 | ▼-1.45 | ▼-0.74% |
| 25-01-21 | 195.48 | ▲4.48 | ▲2.35% |
| 25-01-17 | 191.00 | ▼-0.42 | ▼-0.22% |
| 25-01-16 | 191.42 | ▲4.00 | ▲2.13% |
| 25-01-15 | 187.42 | ▲5.10 | ▲2.8% |
| 25-01-14 | 182.32 | ▲3.30 | ▲1.84% |
| 25-01-13 | 179.02 | ▼-0.11 | ▼-0.06% |
| 25-01-10 | 179.13 | ▼-4.18 | ▼-2.28% |
| 25-01-08 | 183.31 | ▼-0.43 | ▼-0.23% |
| 25-01-07 | 183.74 | ▲0.49 | ▲0.27% |
| 25-01-06 | 183.25 | ▼-3.60 | ▼-1.93% |
| 25-01-03 | 186.85 | ▲4.04 | ▲2.21% |
| 25-01-02 | 182.81 | ▼-1.18 | ▼-0.64% |
| 24-12-31 | 183.99 | ▲0.57 | ▲0.31% |
| 24-12-30 | 183.42 | ▼-2.11 | ▼-1.14% |
| 24-12-27 | 185.53 | ▼-3.87 | ▼-2.04% |
| 24-12-26 | 189.40 | ▼-0.55 | ▼-0.29% |
| 24-12-24 | 189.95 | ▲3.79 | ▲2.04% |
| 24-12-23 | 186.16 | ▼-2.16 | ▼-1.15% |
| 24-12-20 | 188.32 | ▼-1.98 | ▼-1.04% |
| 24-12-19 | 190.30 | ▼-1.55 | ▼-0.81% |
| 24-12-18 | 191.85 | ▼-6.96 | ▼-3.5% |
| 24-12-17 | 198.81 | ▲0.12 | ▲0.06% |
| 24-12-16 | 198.69 | ▲6.31 | ▲3.28% |
| 24-12-13 | 192.38 | ▼-4.76 | ▼-2.41% |
| 24-12-12 | 197.14 | ▲0.16 | ▲0.08% |
| 24-12-11 | 196.98 | ▼-0.91 | ▼-0.46% |
| 24-12-10 | 197.89 | ▲1.88 | ▲0.96% |
| 24-12-09 | 196.01 | ▲3.22 | ▲1.67% |
| 24-12-06 | 192.79 | ▲3.19 | ▲1.68% |
| 24-12-05 | 189.60 | ▼-5.48 | ▼-2.81% |
| 24-12-04 | 195.08 | ▲3.41 | ▲1.78% |
| 24-12-03 | 191.67 | ▼-1.00 | ▼-0.52% |
| 24-12-02 | 192.67 | ▼-0.40 | ▼-0.21% |
| 24-11-29 | 193.07 | ▲0.50 | ▲0.26% |
| 24-11-27 | 192.57 | ▼-0.76 | ▼-0.39% |
| 24-11-26 | 193.33 | ▼-0.06 | ▼-0.03% |
| 24-11-25 | 193.39 | ▲4.26 | ▲2.25% |
| 24-11-22 | 189.13 | ▲2.81 | ▲1.51% |
| 24-11-21 | 186.32 | ▲6.45 | ▲3.59% |
| 24-11-20 | 179.87 | ▲2.34 | ▲1.32% |
| 24-11-19 | 177.53 | ▲1.27 | ▲0.72% |
| 24-11-18 | 176.26 | ▼-0.33 | ▼-0.19% |
| 24-11-15 | 176.59 | ▼-3.15 | ▼-1.75% |
| 24-11-14 | 179.74 | ▼-6.93 | ▼-3.71% |
| 24-11-13 | 186.67 | ▼-0.10 | ▼-0.05% |
| 24-11-12 | 186.77 | ▼-0.40 | ▼-0.21% |
| 24-11-11 | 187.17 | ▲1.94 | ▲1.05% |
| 24-11-08 | 185.23 | ▼-0.04 | ▼-0.02% |
| 24-11-07 | 185.27 | ▲1.65 | ▲0.9% |
| 24-11-06 | 183.62 | ▲12.41 | ▲7.25% |
| 24-11-05 | 171.21 | ▲4.01 | ▲2.4% |
| 24-11-04 | 167.20 | ▲0.73 | ▲0.44% |
| 24-11-01 | 166.47 | ▲1.47 | ▲0.89% |
| 24-10-31 | 165.00 | ▼-3.98 | ▼-2.36% |
| 24-10-30 | 168.98 | ▼-3.82 | ▼-2.21% |
| 24-10-29 | 172.80 | ▲1.79 | ▲1.05% |
| 24-10-28 | 171.01 | ▲0.52 | ▲0.31% |
| 24-10-25 | 170.49 | ▼-20.49 | ▼-10.73% |
| 24-10-24 | 190.98 | ▲1.23 | ▲0.65% |
| 24-10-23 | 189.75 | ▼-1.68 | ▼-0.88% |
| 24-10-22 | 191.43 | ▼-1.52 | ▼-0.79% |
| 24-10-21 | 192.95 | ▲0.13 | ▲0.07% |
| 24-10-18 | 192.82 | ▼-1.51 | ▼-0.78% |
| 24-10-17 | 194.33 | ▼-1.71 | ▼-0.87% |
| 24-10-16 | 196.04 | ▲0.22 | ▲0.11% |
| 24-10-15 | 195.82 | ▲0.01 | ▲0.01% |
| 24-10-14 | 195.81 | ▼-3.00 | ▼-1.51% |
| 24-10-11 | 198.81 | ▲3.50 | ▲1.79% |
| 24-10-10 | 195.31 | ▼-3.08 | ▼-1.55% |
| 24-10-09 | 198.39 | ▲5.79 | ▲3.01% |
| 24-10-08 | 192.60 | ▲2.91 | ▲1.53% |
| 24-10-07 | 189.69 | ▼-0.63 | ▼-0.33% |
| 24-10-04 | 190.32 | ▲4.96 | ▲2.68% |
| 24-10-03 | 185.36 | ▼-4.25 | ▼-2.24% |
| 24-10-02 | 189.61 | ▼-1.96 | ▼-1.02% |
| 24-10-01 | 191.57 | ▼-2.60 | ▼-1.34% |
| 24-09-30 | 194.17 | ▲1.92 | ▲1% |
| 24-09-27 | 192.25 | ▲0.91 | ▲0.48% |
| 24-09-26 | 191.34 | ▲1.58 | ▲0.83% |
| 24-09-25 | 189.76 | ▼-5.34 | ▼-2.74% |
| 24-09-24 | 195.10 | ▼-0.21 | ▼-0.11% |
| 24-09-23 | 195.31 | ▼-0.02 | ▼-0.01% |
| 24-09-20 | 195.33 | ▼-0.32 | ▼-0.16% |
| 24-09-19 | 195.65 | ▲2.84 | ▲1.47% |
| 24-09-18 | 192.81 | ▲0.63 | ▲0.33% |
| 24-09-17 | 192.18 | ▼-1.10 | ▼-0.57% |
| 24-09-16 | 193.28 | ▲0.43 | ▲0.22% |
| 24-09-13 | 192.85 | ▲4.72 | ▲2.51% |
| 24-09-12 | 188.13 | ▲1.24 | ▲0.66% |
| 24-09-11 | 186.89 | ▲1.01 | ▲0.54% |
| 24-09-10 | 185.88 | ▼-0.19 | ▼-0.1% |
| 24-09-09 | 186.07 | ▲0.22 | ▲0.12% |
| 24-09-06 | 185.85 | ▼-2.75 | ▼-1.46% |
| 24-09-05 | 188.60 | ▼-1.45 | ▼-0.76% |
| 24-09-04 | 190.05 | ▼-1.13 | ▼-0.59% |
| 24-09-03 | 191.18 | ▼-8.56 | ▼-4.29% |
| 24-08-30 | 199.74 | ▲1.38 | ▲0.7% |
| 24-08-29 | 198.36 | ▲2.03 | ▲1.03% |
| 24-08-28 | 196.33 | ▼-0.66 | ▼-0.34% |
| 24-08-27 | 196.99 | ▼-1.41 | ▼-0.71% |
| 24-08-26 | 198.40 | ▲0.04 | ▲0.02% |
| 24-08-23 | 198.36 | ▲3.98 | ▲2.05% |
| 24-08-22 | 194.38 | ▼-1.62 | ▼-0.83% |
| 24-08-21 | 196.00 | ▲1.70 | ▲0.87% |
| 24-08-20 | 194.30 | ▼-2.81 | ▼-1.43% |
| 24-08-19 | 197.11 | ▲0.31 | ▲0.16% |
| 24-08-16 | 196.80 | ▼-1.15 | ▼-0.58% |
| 24-08-15 | 197.95 | ▲4.97 | ▲2.58% |
| 24-08-14 | 192.98 | ▼-3.29 | ▼-1.68% |
| 24-08-13 | 196.27 | ▲2.36 | ▲1.22% |
| 24-08-12 | 193.91 | ▼-7.04 | ▼-3.5% |
| 24-08-09 | 200.95 | ▲2.44 | ▲1.23% |
| 24-08-08 | 198.51 | ▲9.52 | ▲5.04% |
| 24-08-07 | 188.99 | ▼-3.48 | ▼-1.81% |
| 24-08-06 | 192.47 | ▲1.24 | ▲0.65% |
| 24-08-05 | 191.23 | ▼-9.33 | ▼-4.65% |
| 24-08-02 | 200.56 | ▼-8.40 | ▼-4.02% |
| 24-08-01 | 208.96 | ▼-6.46 | ▼-3% |
| 24-07-31 | 215.42 | ▲7.70 | ▲3.71% |
| 24-07-30 | 207.72 | ▲1.92 | ▲0.93% |
| 24-07-29 | 205.80 | ▼-3.20 | ▼-1.53% |
| 24-07-26 | 209.00 | ▲3.38 | ▲1.64% |
| 24-07-25 | 205.62 | ▲0.26 | ▲0.13% |
| 24-07-24 | 205.36 | ▼-3.29 | ▼-1.58% |
| 24-07-23 | 208.65 | ▲1.97 | ▲0.95% |
| 24-07-22 | 206.68 | ▲4.44 | ▲2.2% |
| 24-07-19 | 202.24 | ▼-3.21 | ▼-1.56% |
| 24-07-18 | 205.45 | ▼-1.52 | ▼-0.73% |
| 24-07-17 | 206.97 | ▼-2.45 | ▼-1.17% |
| 24-07-16 | 209.42 | ▲6.70 | ▲3.31% |
| 24-07-15 | 202.72 | ▲2.17 | ▲1.08% |
| 24-07-12 | 200.55 | ▲7.36 | ▲3.81% |
| 24-07-11 | 193.19 | ▲4.44 | ▲2.35% |
| 24-07-10 | 188.75 | ▲2.81 | ▲1.51% |
| 24-07-09 | 185.94 | ▼-3.91 | ▼-2.06% |
| 24-07-08 | 189.85 | ▼-0.59 | ▼-0.31% |
| 24-07-05 | 190.44 | ▲0.07 | ▲0.04% |
| 24-07-03 | 190.37 | ▼-2.31 | ▼-1.2% |
| 24-07-02 | 192.68 | ▲3.58 | ▲1.89% |
| 24-07-01 | 189.10 | ▲0.94 | ▲0.5% |
| 24-06-28 | 188.16 | ▲0.31 | ▲0.17% |
| 24-06-27 | 187.85 | ▲3.21 | ▲1.74% |
| 24-06-26 | 184.64 | ▼-0.35 | ▼-0.19% |
| 24-06-25 | 184.99 | ▼-0.63 | ▼-0.34% |
| 24-06-24 | 185.62 | ▼-0.51 | ▼-0.27% |
| 24-06-21 | 186.13 | ▲4.24 | ▲2.33% |
| 24-06-20 | 181.89 | ▼-0.19 | ▼-0.1% |
| 24-06-18 | 182.08 | ▼-3.72 | ▼-2% |
| 24-06-17 | 185.80 | ▲1.67 | ▲0.91% |
| 24-06-14 | 184.13 | ▲0.36 | ▲0.2% |
| 24-06-13 | 183.77 | ▼-4.10 | ▼-2.18% |
| 24-06-12 | 187.87 | ▲4.17 | ▲2.27% |
| 24-06-11 | 183.70 | ▲0.24 | ▲0.13% |
| 24-06-10 | 183.46 | ▼-0.17 | ▼-0.09% |
| 24-06-07 | 183.63 | ▼-4.33 | ▼-2.3% |
| 24-06-06 | 187.96 | ▼-2.30 | ▼-1.21% |
| 24-06-05 | 190.26 | ▲4.12 | ▲2.21% |
| 24-06-04 | 186.14 | ▲0.22 | ▲0.12% |
| 24-06-03 | 185.92 | ▼-2.17 | ▼-1.15% |
| 24-05-31 | 188.09 | ▼-0.36 | ▼-0.19% |
| 24-05-30 | 188.45 | ▼-3.23 | ▼-1.69% |
| 24-05-29 | 191.68 | ▼-0.26 | ▼-0.14% |
| 24-05-28 | 191.94 | ▼-1.92 | ▼-0.99% |
| 24-05-24 | 193.86 | ▲0.50 | ▲0.26% |
| 24-05-23 | 193.36 | ▲0.60 | ▲0.31% |
| 24-05-22 | 192.76 | ▼-1.88 | ▼-0.97% |
| 24-05-21 | 194.64 | ▼-4.78 | ▼-2.4% |
| 24-05-20 | 199.42 | ▲3.33 | ▲1.7% |
| 24-05-17 | 196.09 | ▲0.04 | ▲0.02% |
| 24-05-16 | 196.05 | ▼-2.62 | ▼-1.32% |
| 24-05-15 | 198.67 | ▲3.03 | ▲1.55% |
| 24-05-14 | 195.64 | ▲3.04 | ▲1.58% |
| 24-05-13 | 192.60 | ▲0.15 | ▲0.08% |
| 24-05-10 | 192.45 | ▼-1.07 | ▼-0.55% |
| 24-05-09 | 193.52 | ▲5.39 | ▲2.87% |
| 24-05-08 | 188.13 | ▼-4.55 | ▼-2.36% |
| 24-05-07 | 192.68 | ▲3.71 | ▲1.96% |
| 24-05-06 | 188.97 | ▲6.60 | ▲3.62% |
| 24-05-03 | 182.37 | ▲0.30 | ▲0.16% |
| 24-05-02 | 182.07 | ▲3.10 | ▲1.73% |
| 24-05-01 | 178.97 | ▲5.10 | ▲2.93% |
| 24-04-30 | 173.87 | ▼-8.60 | ▼-4.71% |
| 24-04-29 | 182.47 | ▲3.51 | ▲1.96% |
| 24-04-26 | 178.96 | ▲9.53 | ▲5.62% |
| 24-04-25 | 169.43 | ▼-1.69 | ▼-0.99% |
| 24-04-24 | 171.12 | ▲0.52 | ▲0.3% |
| 24-04-23 | 170.60 | ▲1.96 | ▲1.16% |
| 24-04-22 | 168.64 | ▲3.15 | ▲1.9% |
| 24-04-19 | 165.49 | ▲2.36 | ▲1.45% |
| 24-04-18 | 163.13 | ▲1.43 | ▲0.88% |
| 24-04-17 | 161.70 | ▼-1.65 | ▼-1.01% |
| 24-04-16 | 163.35 | ▼-2.58 | ▼-1.55% |
| 24-04-15 | 165.93 | ▼-3.72 | ▼-2.19% |
| 24-04-12 | 169.65 | ▼-0.25 | ▼-0.15% |
| 24-04-11 | 169.90 | ▼-0.64 | ▼-0.38% |