[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
S&P 500 : ( SPX:IND )
5,363 ▲ 95 (1.81%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 5,363 | ▲95 | ▲1.8% |
| 25-04-10 | 5,268 | ▼-189 | ▼-3.46% |
| 25-04-09 | 5,457 | ▲474 | ▲9.51% |
| 25-04-08 | 4,983 | ▼-79 | ▼-1.56% |
| 25-04-07 | 5,062 | ▼-12 | ▼-0.24% |
| 25-04-04 | 5,074 | ▼-322 | ▼-5.97% |
| 25-04-03 | 5,397 | ▼-274 | ▼-4.83% |
| 25-04-02 | 5,671 | ▲38 | ▲0.67% |
| 25-04-01 | 5,633 | ▲21 | ▲0.37% |
| 25-03-31 | 5,612 | ▲31 | ▲0.56% |
| 25-03-28 | 5,581 | ▼-112 | ▼-1.97% |
| 25-03-27 | 5,693 | ▼-19 | ▼-0.33% |
| 25-03-26 | 5,712 | ▼-64 | ▼-1.11% |
| 25-03-25 | 5,777 | ▲9 | ▲0.16% |
| 25-03-24 | 5,768 | ▲100 | ▲1.76% |
| 25-03-21 | 5,668 | ▲5 | ▲0.09% |
| 25-03-20 | 5,663 | ▼-12 | ▼-0.21% |
| 25-03-19 | 5,675 | ▲61 | ▲1.09% |
| 25-03-18 | 5,615 | ▼-60 | ▼-1.06% |
| 25-03-17 | 5,675 | ▲36 | ▲0.64% |
| 25-03-14 | 5,639 | ▲117 | ▲2.12% |
| 25-03-13 | 5,522 | ▼-78 | ▼-1.39% |
| 25-03-12 | 5,599 | ▲27 | ▲0.48% |
| 25-03-11 | 5,572 | ▼-42 | ▼-0.75% |
| 25-03-10 | 5,615 | ▼-156 | ▼-2.7% |
| 25-03-07 | 5,770 | ▲32 | ▲0.56% |
| 25-03-06 | 5,739 | ▼-104 | ▼-1.78% |
| 25-03-05 | 5,843 | ▲64 | ▲1.11% |
| 25-03-04 | 5,778 | ▼-72 | ▼-1.23% |
| 25-03-03 | 5,850 | ▼-105 | ▼-1.76% |
| 25-02-28 | 5,955 | ▲93 | ▲1.59% |
| 25-02-27 | 5,862 | ▼-94 | ▼-1.58% |
| 25-02-26 | 5,956 | ▲1 | ▲0.02% |
| 25-02-25 | 5,955 | ▼-28 | ▼-0.47% |
| 25-02-24 | 5,983 | ▼-30 | ▼-0.5% |
| 25-02-21 | 6,013 | ▼-104 | ▼-1.7% |
| 25-02-20 | 6,118 | ▼-27 | ▼-0.44% |
| 25-02-19 | 6,144 | ▲15 | ▲0.24% |
| 25-02-18 | 6,130 | ▲15 | ▲0.25% |
| 25-02-14 | 6,115 | -0 | -0% |
| 25-02-13 | 6,115 | ▲63 | ▲1.04% |
| 25-02-12 | 6,052 | ▼-17 | ▼-0.28% |
| 25-02-11 | 6,069 | ▲2 | ▲0.03% |
| 25-02-10 | 6,066 | ▲40 | ▲0.66% |
| 25-02-07 | 6,026 | ▼-58 | ▼-0.95% |
| 25-02-06 | 6,084 | ▲22 | ▲0.36% |
| 25-02-05 | 6,061 | ▲24 | ▲0.4% |
| 25-02-04 | 6,038 | ▲43 | ▲0.72% |
| 25-02-03 | 5,995 | ▼-46 | ▼-0.76% |
| 25-01-31 | 6,041 | ▼-31 | ▼-0.51% |
| 25-01-30 | 6,071 | ▲32 | ▲0.53% |
| 25-01-29 | 6,039 | ▼-28 | ▼-0.46% |
| 25-01-28 | 6,068 | ▲55 | ▲0.91% |
| 25-01-27 | 6,012 | ▼-89 | ▼-1.46% |
| 25-01-24 | 6,101 | ▼-17 | ▼-0.28% |
| 25-01-23 | 6,119 | ▲32 | ▲0.53% |
| 25-01-22 | 6,086 | ▲37 | ▲0.61% |
| 25-01-21 | 6,049 | ▲53 | ▲0.88% |
| 25-01-17 | 5,997 | ▲59 | ▲0.99% |
| 25-01-16 | 5,937 | ▼-13 | ▼-0.22% |
| 25-01-15 | 5,950 | ▲107 | ▲1.83% |
| 25-01-14 | 5,843 | ▲7 | ▲0.12% |
| 25-01-13 | 5,836 | ▲9 | ▲0.15% |
| 25-01-10 | 5,827 | ▼-79 | ▼-1.34% |
| 25-01-09 | 5,906 | ▼-12 | ▼-0.2% |
| 25-01-08 | 5,918 | ▲9 | ▲0.15% |
| 25-01-07 | 5,909 | ▼-66 | ▼-1.1% |
| 25-01-06 | 5,975 | ▲33 | ▲0.56% |
| 25-01-03 | 5,942 | ▲74 | ▲1.26% |
| 25-01-02 | 5,869 | ▼-13 | ▼-0.22% |
| 24-12-31 | 5,882 | ▼-25 | ▼-0.42% |
| 24-12-30 | 5,907 | ▼-64 | ▼-1.07% |
| 24-12-27 | 5,971 | ▼-67 | ▼-1.11% |
| 24-12-26 | 6,038 | ▼-2 | ▼-0.03% |
| 24-12-24 | 6,040 | ▲66 | ▲1.1% |
| 24-12-23 | 5,974 | ▲43 | ▲0.73% |
| 24-12-20 | 5,931 | ▲64 | ▲1.09% |
| 24-12-19 | 5,867 | ▼-5 | ▼-0.09% |
| 24-12-18 | 5,872 | ▼-178 | ▼-2.94% |
| 24-12-17 | 6,051 | ▼-23 | ▼-0.38% |
| 24-12-16 | 6,074 | ▲23 | ▲0.38% |
| 24-12-13 | 6,051 | -0 | -0% |
| 24-12-12 | 6,051 | ▼-33 | ▼-0.54% |
| 24-12-11 | 6,084 | ▲49 | ▲0.81% |
| 24-12-10 | 6,035 | ▼-18 | ▼-0.3% |
| 24-12-09 | 6,053 | ▼-37 | ▼-0.61% |
| 24-12-06 | 6,090 | ▲15 | ▲0.25% |
| 24-12-05 | 6,075 | ▼-11 | ▼-0.18% |
| 24-12-04 | 6,086 | ▲37 | ▲0.61% |
| 24-12-03 | 6,050 | ▲3 | ▲0.05% |
| 24-12-02 | 6,047 | ▲15 | ▲0.25% |
| 24-11-29 | 6,032 | ▲34 | ▲0.57% |
| 24-11-27 | 5,999 | ▼-23 | ▼-0.38% |
| 24-11-26 | 6,022 | ▲34 | ▲0.57% |
| 24-11-25 | 5,987 | ▲18 | ▲0.3% |
| 24-11-22 | 5,969 | ▲21 | ▲0.35% |
| 24-11-21 | 5,949 | ▲32 | ▲0.54% |
| 24-11-20 | 5,917 | -0 | -0% |
| 24-11-19 | 5,917 | ▲23 | ▲0.39% |
| 24-11-18 | 5,894 | ▲23 | ▲0.39% |
| 24-11-15 | 5,871 | ▼-79 | ▼-1.33% |
| 24-11-14 | 5,949 | ▼-36 | ▼-0.6% |
| 24-11-13 | 5,985 | ▲1 | ▲0.02% |
| 24-11-12 | 5,984 | ▼-17 | ▼-0.28% |
| 24-11-11 | 6,001 | ▲6 | ▲0.1% |
| 24-11-08 | 5,996 | ▲22 | ▲0.37% |
| 24-11-07 | 5,973 | ▲44 | ▲0.74% |
| 24-11-06 | 5,929 | ▲146 | ▲2.52% |
| 24-11-05 | 5,783 | ▲70 | ▲1.23% |
| 24-11-04 | 5,713 | ▼-16 | ▼-0.28% |
| 24-11-01 | 5,729 | ▲23 | ▲0.4% |
| 24-10-31 | 5,705 | ▼-108 | ▼-1.86% |
| 24-10-30 | 5,814 | ▼-19 | ▼-0.33% |
| 24-10-29 | 5,833 | ▲9 | ▲0.15% |
| 24-10-28 | 5,824 | ▲15 | ▲0.26% |
| 24-10-25 | 5,808 | ▼-2 | ▼-0.03% |
| 24-10-24 | 5,810 | ▲12 | ▲0.21% |
| 24-10-23 | 5,797 | ▼-54 | ▼-0.92% |
| 24-10-22 | 5,851 | ▼-3 | ▼-0.05% |
| 24-10-21 | 5,854 | ▼-11 | ▼-0.19% |
| 24-10-18 | 5,865 | ▲23 | ▲0.39% |
| 24-10-17 | 5,841 | ▼-1 | ▼-0.02% |
| 24-10-16 | 5,842 | ▲27 | ▲0.46% |
| 24-10-15 | 5,815 | ▼-45 | ▼-0.77% |
| 24-10-14 | 5,860 | ▲45 | ▲0.77% |
| 24-10-11 | 5,815 | ▲35 | ▲0.61% |
| 24-10-10 | 5,780 | ▼-12 | ▼-0.21% |
| 24-10-09 | 5,792 | ▲41 | ▲0.71% |
| 24-10-08 | 5,751 | ▲55 | ▲0.97% |
| 24-10-07 | 5,696 | ▼-55 | ▼-0.96% |
| 24-10-04 | 5,751 | ▲51 | ▲0.89% |
| 24-10-03 | 5,700 | ▼-10 | ▼-0.18% |
| 24-10-02 | 5,710 | ▲1 | ▲0.02% |
| 24-10-01 | 5,709 | ▼-54 | ▼-0.94% |
| 24-09-30 | 5,762 | ▲24 | ▲0.42% |
| 24-09-27 | 5,738 | ▼-7 | ▼-0.12% |
| 24-09-26 | 5,745 | ▲23 | ▲0.4% |
| 24-09-25 | 5,722 | ▼-11 | ▼-0.19% |
| 24-09-24 | 5,733 | ▲14 | ▲0.24% |
| 24-09-23 | 5,719 | ▲16 | ▲0.28% |
| 24-09-20 | 5,703 | ▼-11 | ▼-0.19% |
| 24-09-19 | 5,714 | ▲95 | ▲1.69% |
| 24-09-18 | 5,618 | ▼-16 | ▼-0.28% |
| 24-09-17 | 5,635 | ▲1 | ▲0.02% |
| 24-09-16 | 5,633 | ▲7 | ▲0.12% |
| 24-09-13 | 5,626 | ▲30 | ▲0.54% |
| 24-09-12 | 5,596 | ▲42 | ▲0.76% |
| 24-09-11 | 5,554 | ▲59 | ▲1.07% |
| 24-09-10 | 5,496 | ▲24 | ▲0.44% |
| 24-09-09 | 5,471 | ▲63 | ▲1.16% |
| 24-09-06 | 5,408 | ▼-95 | ▼-1.73% |
| 24-09-05 | 5,503 | ▼-17 | ▼-0.31% |
| 24-09-04 | 5,520 | ▼-9 | ▼-0.16% |
| 24-09-03 | 5,529 | ▼-119 | ▼-2.11% |
| 24-08-30 | 5,648 | ▲56 | ▲1% |
| 24-08-29 | 5,592 | -0 | -0% |
| 24-08-28 | 5,592 | ▼-34 | ▼-0.6% |
| 24-08-27 | 5,626 | ▲9 | ▲0.16% |
| 24-08-26 | 5,617 | ▼-18 | ▼-0.32% |
| 24-08-23 | 5,635 | ▲64 | ▲1.15% |
| 24-08-22 | 5,571 | ▼-50 | ▼-0.89% |
| 24-08-21 | 5,621 | ▲24 | ▲0.43% |
| 24-08-20 | 5,597 | ▼-11 | ▼-0.2% |
| 24-08-19 | 5,608 | ▲54 | ▲0.97% |
| 24-08-16 | 5,554 | ▲11 | ▲0.2% |
| 24-08-15 | 5,543 | ▲88 | ▲1.61% |
| 24-08-14 | 5,455 | ▲21 | ▲0.39% |
| 24-08-13 | 5,434 | ▲90 | ▲1.68% |
| 24-08-12 | 5,344 | -0 | -0% |
| 24-08-09 | 5,344 | ▲25 | ▲0.47% |
| 24-08-08 | 5,319 | ▲120 | ▲2.31% |
| 24-08-07 | 5,199 | ▼-41 | ▼-0.78% |
| 24-08-06 | 5,240 | ▲54 | ▲1.04% |
| 24-08-05 | 5,186 | ▼-160 | ▼-2.99% |
| 24-08-02 | 5,347 | ▼-100 | ▼-1.84% |
| 24-08-01 | 5,447 | ▼-76 | ▼-1.38% |
| 24-07-31 | 5,522 | ▲86 | ▲1.58% |
| 24-07-30 | 5,436 | ▼-27 | ▼-0.49% |
| 24-07-29 | 5,464 | ▲4 | ▲0.07% |
| 24-07-26 | 5,459 | ▲60 | ▲1.11% |
| 24-07-25 | 5,399 | ▼-28 | ▼-0.52% |
| 24-07-24 | 5,427 | ▼-129 | ▼-2.32% |
| 24-07-23 | 5,556 | ▼-9 | ▼-0.16% |
| 24-07-22 | 5,564 | ▲59 | ▲1.07% |
| 24-07-19 | 5,505 | ▼-40 | ▼-0.72% |
| 24-07-18 | 5,545 | ▼-44 | ▼-0.79% |
| 24-07-17 | 5,588 | ▼-79 | ▼-1.39% |
| 24-07-16 | 5,667 | ▲36 | ▲0.64% |
| 24-07-15 | 5,631 | ▲16 | ▲0.28% |
| 24-07-12 | 5,615 | ▲31 | ▲0.56% |
| 24-07-11 | 5,585 | ▼-49 | ▼-0.87% |
| 24-07-10 | 5,634 | ▲57 | ▲1.02% |
| 24-07-09 | 5,577 | ▲4 | ▲0.07% |
| 24-07-08 | 5,573 | ▲6 | ▲0.11% |
| 24-07-05 | 5,567 | ▲30 | ▲0.54% |
| 24-07-03 | 5,537 | ▲28 | ▲0.51% |
| 24-07-02 | 5,509 | ▲34 | ▲0.62% |
| 24-07-01 | 5,475 | ▲15 | ▲0.27% |
| 24-06-28 | 5,460 | ▼-22 | ▼-0.4% |
| 24-06-27 | 5,483 | ▲5 | ▲0.09% |
| 24-06-26 | 5,478 | ▲9 | ▲0.16% |
| 24-06-25 | 5,469 | ▲21 | ▲0.39% |
| 24-06-24 | 5,448 | ▼-17 | ▼-0.31% |
| 24-06-21 | 5,465 | ▼-9 | ▼-0.16% |
| 24-06-20 | 5,473 | ▼-14 | ▼-0.26% |
| 24-06-18 | 5,487 | ▲14 | ▲0.26% |
| 24-06-17 | 5,473 | ▲42 | ▲0.77% |
| 24-06-14 | 5,432 | ▼-2 | ▼-0.04% |
| 24-06-13 | 5,434 | ▲13 | ▲0.24% |
| 24-06-12 | 5,421 | ▲46 | ▲0.86% |
| 24-06-11 | 5,375 | ▲15 | ▲0.28% |
| 24-06-10 | 5,361 | ▲14 | ▲0.26% |
| 24-06-07 | 5,347 | ▼-6 | ▼-0.11% |
| 24-06-06 | 5,353 | ▼-1 | ▼-0.02% |
| 24-06-05 | 5,354 | ▲63 | ▲1.19% |
| 24-06-04 | 5,291 | ▲8 | ▲0.15% |
| 24-06-03 | 5,283 | ▲6 | ▲0.11% |
| 24-05-31 | 5,278 | ▲42 | ▲0.8% |
| 24-05-30 | 5,235 | ▼-31 | ▼-0.59% |
| 24-05-29 | 5,267 | ▼-39 | ▼-0.74% |
| 24-05-28 | 5,306 | ▲2 | ▲0.04% |
| 24-05-27 | 5,304 | ▼-1 | ▼-0.02% |
| 24-05-24 | 5,305 | ▲37 | ▲0.7% |
| 24-05-23 | 5,268 | ▼-39 | ▼-0.73% |
| 24-05-22 | 5,307 | ▼-14 | ▼-0.26% |
| 24-05-21 | 5,321 | ▲13 | ▲0.24% |
| 24-05-20 | 5,308 | ▲5 | ▲0.09% |
| 24-05-17 | 5,303 | ▲6 | ▲0.11% |
| 24-05-16 | 5,297 | ▼-11 | ▼-0.21% |
| 24-05-15 | 5,308 | ▲61 | ▲1.16% |
| 24-05-14 | 5,247 | ▲25 | ▲0.48% |
| 24-05-13 | 5,221 | ▼-1 | ▼-0.02% |
| 24-05-10 | 5,223 | ▲9 | ▲0.17% |
| 24-05-09 | 5,214 | ▲26 | ▲0.5% |
| 24-05-08 | 5,188 | -0 | -0% |
| 24-05-07 | 5,188 | ▲7 | ▲0.14% |
| 24-05-06 | 5,181 | ▲53 | ▲1.03% |
| 24-05-03 | 5,128 | ▲64 | ▲1.26% |
| 24-05-02 | 5,064 | ▲46 | ▲0.92% |
| 24-05-01 | 5,018 | ▼-17 | ▼-0.34% |
| 24-04-30 | 5,036 | ▼-80 | ▼-1.56% |
| 24-04-29 | 5,116 | ▲16 | ▲0.31% |
| 24-04-26 | 5,100 | ▲52 | ▲1.03% |
| 24-04-25 | 5,048 | ▼-23 | ▼-0.45% |
| 24-04-24 | 5,072 | ▲1 | ▲0.02% |
| 24-04-23 | 5,071 | ▲60 | ▲1.2% |
| 24-04-22 | 5,011 | ▲43 | ▲0.87% |
| 24-04-19 | 4,967 | ▼-44 | ▼-0.88% |
| 24-04-18 | 5,011 | ▼-11 | ▼-0.22% |
| 24-04-17 | 5,022 | ▼-29 | ▼-0.57% |
| 24-04-16 | 5,051 | ▼-10 | ▼-0.2% |