[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Sterling Coconstruction : ( STRL:US )
131.11USD ▼ -3.42 (-2.54%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 131.11 | ▼-3.42 | ▼-2.54% |
| 25-04-09 | 134.53 | ▲20.70 | ▲18.19% |
| 25-04-08 | 113.83 | ▲4.73 | ▲4.34% |
| 25-04-07 | 109.10 | ▲4.14 | ▲3.94% |
| 25-04-04 | 104.96 | ▼-5.00 | ▼-4.55% |
| 25-04-03 | 109.96 | ▼-8.50 | ▼-7.18% |
| 25-04-02 | 118.46 | ▲2.82 | ▲2.44% |
| 25-04-01 | 115.64 | ▲2.43 | ▲2.15% |
| 25-03-31 | 113.21 | ▼-2.94 | ▼-2.53% |
| 25-03-28 | 116.15 | ▼-0.85 | ▼-0.73% |
| 25-03-27 | 117.00 | ▼-8.56 | ▼-6.82% |
| 25-03-26 | 125.56 | ▼-5.73 | ▼-4.36% |
| 25-03-25 | 131.29 | ▼-2.66 | ▼-1.99% |
| 25-03-24 | 133.95 | ▲7.32 | ▲5.78% |
| 25-03-21 | 126.63 | ▲0.70 | ▲0.56% |
| 25-03-20 | 125.93 | ▼-0.76 | ▼-0.6% |
| 25-03-19 | 126.69 | ▲8.65 | ▲7.33% |
| 25-03-18 | 118.04 | ▼-2.45 | ▼-2.03% |
| 25-03-17 | 120.49 | ▼-0.88 | ▼-0.73% |
| 25-03-14 | 121.37 | ▲3.56 | ▲3.02% |
| 25-03-13 | 117.81 | ▲1.37 | ▲1.18% |
| 25-03-12 | 116.44 | ▲0.70 | ▲0.6% |
| 25-03-11 | 115.74 | ▲4.66 | ▲4.2% |
| 25-03-10 | 111.08 | ▼-6.92 | ▼-5.86% |
| 25-03-07 | 118.00 | ▼-2.72 | ▼-2.25% |
| 25-03-06 | 120.72 | ▼-7.94 | ▼-6.17% |
| 25-03-05 | 128.66 | ▲6.38 | ▲5.22% |
| 25-03-04 | 122.28 | ▲0.71 | ▲0.58% |
| 25-03-03 | 121.57 | ▼-5.64 | ▼-4.43% |
| 25-02-28 | 127.21 | ▲4.06 | ▲3.3% |
| 25-02-27 | 123.15 | ▲0.99 | ▲0.81% |
| 25-02-26 | 122.16 | ▲6.22 | ▲5.36% |
| 25-02-25 | 115.94 | ▲7.29 | ▲6.71% |
| 25-02-24 | 108.65 | ▼-7.64 | ▼-6.57% |
| 25-02-21 | 116.29 | ▼-7.98 | ▼-6.42% |
| 25-02-20 | 124.27 | ▼-2.45 | ▼-1.93% |
| 25-02-19 | 126.72 | ▼-3.92 | ▼-3% |
| 25-02-18 | 130.64 | ▼-1.76 | ▼-1.33% |
| 25-02-14 | 132.40 | ▲2.30 | ▲1.77% |
| 25-02-13 | 130.10 | ▼-10.30 | ▼-7.34% |
| 25-02-12 | 140.40 | ▼-4.48 | ▼-3.09% |
| 25-02-11 | 144.88 | ▼-5.77 | ▼-3.83% |
| 25-02-10 | 150.65 | ▲0.93 | ▲0.62% |
| 25-02-07 | 149.72 | ▲1.37 | ▲0.92% |
| 25-02-06 | 148.35 | ▲4.87 | ▲3.39% |
| 25-02-05 | 143.48 | ▲4.91 | ▲3.54% |
| 25-02-04 | 138.57 | ▲1.56 | ▲1.14% |
| 25-02-03 | 137.01 | ▼-5.41 | ▼-3.8% |
| 25-01-31 | 142.42 | ▼-4.29 | ▼-2.92% |
| 25-01-30 | 146.71 | ▲5.60 | ▲3.97% |
| 25-01-29 | 141.11 | ▲1.43 | ▲1.02% |
| 25-01-28 | 139.68 | ▼-3.32 | ▼-2.32% |
| 25-01-27 | 143.00 | ▼-44.30 | ▼-23.65% |
| 25-01-24 | 187.30 | ▼-9.28 | ▼-4.72% |
| 25-01-23 | 196.58 | ▼-3.98 | ▼-1.98% |
| 25-01-22 | 200.56 | ▲4.01 | ▲2.04% |
| 25-01-21 | 196.55 | ▲14.04 | ▲7.69% |
| 25-01-17 | 182.51 | ▲4.03 | ▲2.26% |
| 25-01-16 | 178.48 | ▲1.33 | ▲0.75% |
| 25-01-15 | 177.15 | ▲5.84 | ▲3.41% |
| 25-01-14 | 171.31 | ▲9.09 | ▲5.6% |
| 25-01-13 | 162.22 | ▼-1.30 | ▼-0.8% |
| 25-01-10 | 163.52 | ▼-3.53 | ▼-2.11% |
| 25-01-08 | 167.05 | ▼-0.54 | ▼-0.32% |
| 25-01-07 | 167.59 | ▼-10.56 | ▼-5.93% |
| 25-01-06 | 178.15 | ▲0.64 | ▲0.36% |
| 25-01-03 | 177.51 | ▲9.78 | ▲5.83% |
| 25-01-02 | 167.73 | ▼-0.72 | ▼-0.43% |
| 24-12-31 | 168.45 | ▼-1.95 | ▼-1.14% |
| 24-12-30 | 170.40 | ▼-2.12 | ▼-1.23% |
| 24-12-27 | 172.52 | ▼-4.51 | ▼-2.55% |
| 24-12-26 | 177.03 | ▲2.14 | ▲1.22% |
| 24-12-24 | 174.89 | ▼-0.02 | ▼-0.01% |
| 24-12-23 | 174.91 | ▼-0.29 | ▼-0.17% |
| 24-12-20 | 175.20 | ▲0.48 | ▲0.27% |
| 24-12-19 | 174.72 | ▲7.58 | ▲4.54% |
| 24-12-18 | 167.14 | ▼-9.45 | ▼-5.35% |
| 24-12-17 | 176.59 | ▼-3.53 | ▼-1.96% |
| 24-12-16 | 180.12 | ▼-0.17 | ▼-0.09% |
| 24-12-13 | 180.29 | ▼-3.32 | ▼-1.81% |
| 24-12-12 | 183.61 | ▼-4.83 | ▼-2.56% |
| 24-12-11 | 188.44 | ▲5.66 | ▲3.1% |
| 24-12-10 | 182.78 | ▼-0.79 | ▼-0.43% |
| 24-12-09 | 183.57 | ▼-12.17 | ▼-6.22% |
| 24-12-06 | 195.74 | ▲1.08 | ▲0.55% |
| 24-12-05 | 194.66 | ▼-4.16 | ▼-2.09% |
| 24-12-04 | 198.82 | ▲3.28 | ▲1.68% |
| 24-12-03 | 195.54 | ▲1.26 | ▲0.65% |
| 24-12-02 | 194.28 | ▼-0.17 | ▼-0.09% |
| 24-11-29 | 194.45 | ▼-0.96 | ▼-0.49% |
| 24-11-27 | 195.41 | ▼-3.62 | ▼-1.82% |
| 24-11-26 | 199.03 | ▲2.70 | ▲1.38% |
| 24-11-25 | 196.33 | ▼-0.18 | ▼-0.09% |
| 24-11-22 | 196.51 | ▼-0.90 | ▼-0.46% |
| 24-11-21 | 197.41 | ▲7.98 | ▲4.21% |
| 24-11-20 | 189.43 | ▼-3.54 | ▼-1.83% |
| 24-11-19 | 192.97 | ▲7.22 | ▲3.89% |
| 24-11-18 | 185.75 | ▲5.72 | ▲3.18% |
| 24-11-15 | 180.03 | ▼-2.36 | ▼-1.29% |
| 24-11-14 | 182.39 | ▼-4.26 | ▼-2.28% |
| 24-11-13 | 186.65 | ▼-4.85 | ▼-2.53% |
| 24-11-12 | 191.50 | ▼-3.20 | ▼-1.64% |
| 24-11-11 | 194.70 | ▲1.09 | ▲0.56% |
| 24-11-08 | 193.61 | ▲19.30 | ▲11.07% |
| 24-11-07 | 174.31 | ▼-1.11 | ▼-0.63% |
| 24-11-06 | 175.42 | ▲18.20 | ▲11.58% |
| 24-11-05 | 157.22 | ▲5.68 | ▲3.75% |
| 24-11-04 | 151.54 | ▼-2.12 | ▼-1.38% |
| 24-11-01 | 153.66 | ▼-0.79 | ▼-0.51% |
| 24-10-31 | 154.45 | ▲0.98 | ▲0.64% |
| 24-10-30 | 153.47 | ▼-2.66 | ▼-1.7% |
| 24-10-29 | 156.13 | ▲3.55 | ▲2.33% |
| 24-10-28 | 152.58 | ▲1.92 | ▲1.27% |
| 24-10-25 | 150.66 | ▼-2.70 | ▼-1.76% |
| 24-10-24 | 153.36 | ▼-3.77 | ▼-2.4% |
| 24-10-23 | 157.13 | ▼-3.44 | ▼-2.14% |
| 24-10-22 | 160.57 | ▼-3.46 | ▼-2.11% |
| 24-10-21 | 164.03 | ▲4.19 | ▲2.62% |
| 24-10-18 | 159.84 | ▼-5.56 | ▼-3.36% |
| 24-10-17 | 165.40 | ▼-0.83 | ▼-0.5% |
| 24-10-16 | 166.23 | ▲10.12 | ▲6.48% |
| 24-10-15 | 156.11 | ▼-3.56 | ▼-2.23% |
| 24-10-14 | 159.67 | ▲2.57 | ▲1.64% |
| 24-10-11 | 157.10 | ▲1.75 | ▲1.13% |
| 24-10-10 | 155.35 | ▲1.26 | ▲0.82% |
| 24-10-09 | 154.09 | ▲2.95 | ▲1.95% |
| 24-10-08 | 151.14 | ▲3.60 | ▲2.44% |
| 24-10-07 | 147.54 | ▼-0.51 | ▼-0.34% |
| 24-10-04 | 148.05 | ▲3.18 | ▲2.2% |
| 24-10-03 | 144.87 | ▼-1.21 | ▼-0.83% |
| 24-10-02 | 146.08 | ▲3.14 | ▲2.2% |
| 24-10-01 | 142.94 | ▼-2.08 | ▼-1.43% |
| 24-09-30 | 145.02 | ▲1.76 | ▲1.23% |
| 24-09-27 | 143.26 | ▼-2.58 | ▼-1.77% |
| 24-09-26 | 145.84 | ▼-0.10 | ▼-0.07% |
| 24-09-25 | 145.94 | ▲0.27 | ▲0.19% |
| 24-09-24 | 145.67 | ▼-3.23 | ▼-2.17% |
| 24-09-23 | 148.90 | ▲0.74 | ▲0.5% |
| 24-09-20 | 148.16 | ▲0.54 | ▲0.37% |
| 24-09-19 | 147.62 | ▲12.68 | ▲9.4% |
| 24-09-18 | 134.94 | ▲4.59 | ▲3.52% |
| 24-09-17 | 130.35 | ▲1.54 | ▲1.2% |
| 24-09-16 | 128.81 | ▲1.71 | ▲1.35% |
| 24-09-13 | 127.10 | ▲3.93 | ▲3.19% |
| 24-09-12 | 123.17 | ▲6.04 | ▲5.16% |
| 24-09-11 | 117.13 | ▲5.84 | ▲5.25% |
| 24-09-10 | 111.29 | ▲1.34 | ▲1.22% |
| 24-09-09 | 109.95 | ▲0.83 | ▲0.76% |
| 24-09-06 | 109.12 | ▼-0.15 | ▼-0.14% |
| 24-09-05 | 109.27 | ▼-0.17 | ▼-0.16% |
| 24-09-04 | 109.44 | ▲2.38 | ▲2.22% |
| 24-09-03 | 107.06 | ▼-12.47 | ▼-10.43% |
| 24-08-30 | 119.53 | ▲0.53 | ▲0.45% |
| 24-08-29 | 119.00 | ▲2.48 | ▲2.13% |
| 24-08-28 | 116.52 | ▼-0.89 | ▼-0.76% |
| 24-08-27 | 117.41 | ▼-1.16 | ▼-0.98% |
| 24-08-26 | 118.57 | ▲0.47 | ▲0.4% |
| 24-08-23 | 118.10 | ▲4.42 | ▲3.89% |
| 24-08-22 | 113.68 | ▼-1.14 | ▼-0.99% |
| 24-08-21 | 114.82 | ▲3.51 | ▲3.15% |
| 24-08-20 | 111.31 | ▼-2.31 | ▼-2.03% |
| 24-08-19 | 113.62 | ▲1.69 | ▲1.51% |
| 24-08-16 | 111.93 | ▼-2.74 | ▼-2.39% |
| 24-08-15 | 114.67 | ▲4.08 | ▲3.69% |
| 24-08-14 | 110.59 | ▲1.99 | ▲1.83% |
| 24-08-13 | 108.60 | ▲3.00 | ▲2.84% |
| 24-08-12 | 105.60 | ▲1.04 | ▲0.99% |
| 24-08-09 | 104.56 | ▼-3.35 | ▼-3.1% |
| 24-08-08 | 107.91 | ▲3.95 | ▲3.8% |
| 24-08-07 | 103.96 | ▼-2.19 | ▼-2.06% |
| 24-08-06 | 106.15 | ▲3.59 | ▲3.5% |
| 24-08-05 | 102.56 | ▼-2.34 | ▼-2.23% |
| 24-08-02 | 104.90 | ▼-5.08 | ▼-4.62% |
| 24-08-01 | 109.98 | ▼-6.38 | ▼-5.48% |
| 24-07-31 | 116.36 | ▲6.26 | ▲5.69% |
| 24-07-30 | 110.10 | ▼-3.29 | ▼-2.9% |
| 24-07-29 | 113.39 | ▼-1.89 | ▼-1.64% |
| 24-07-26 | 115.28 | ▲5.22 | ▲4.74% |
| 24-07-25 | 110.06 | ▼-3.03 | ▼-2.68% |
| 24-07-24 | 113.09 | ▼-11.39 | ▼-9.15% |
| 24-07-23 | 124.48 | ▲2.62 | ▲2.15% |
| 24-07-22 | 121.86 | ▲5.84 | ▲5.03% |
| 24-07-19 | 116.02 | ▼-0.37 | ▼-0.32% |
| 24-07-18 | 116.39 | ▲5.09 | ▲4.57% |
| 24-07-17 | 111.30 | ▼-18.16 | ▼-14.03% |
| 24-07-16 | 129.46 | ▲0.19 | ▲0.15% |
| 24-07-15 | 129.27 | ▲6.88 | ▲5.62% |
| 24-07-12 | 122.39 | ▲5.18 | ▲4.42% |
| 24-07-11 | 117.21 | ▲3.46 | ▲3.04% |
| 24-07-10 | 113.75 | ▲2.67 | ▲2.4% |
| 24-07-09 | 111.08 | ▼-1.95 | ▼-1.73% |
| 24-07-08 | 113.03 | ▼-0.67 | ▼-0.59% |
| 24-07-05 | 113.70 | ▼-2.83 | ▼-2.43% |
| 24-07-03 | 116.53 | ▲3.57 | ▲3.16% |
| 24-07-02 | 112.96 | ▼-1.80 | ▼-1.57% |
| 24-07-01 | 114.76 | ▼-3.58 | ▼-3.03% |
| 24-06-28 | 118.34 | ▼-0.99 | ▼-0.83% |
| 24-06-27 | 119.33 | ▲1.18 | ▲1% |
| 24-06-26 | 118.15 | ▲0.39 | ▲0.33% |
| 24-06-25 | 117.76 | ▲1.58 | ▲1.36% |
| 24-06-24 | 116.18 | ▼-0.04 | ▼-0.03% |
| 24-06-21 | 116.22 | ▼-1.53 | ▼-1.3% |
| 24-06-20 | 117.75 | ▼-4.93 | ▼-4.02% |
| 24-06-18 | 122.68 | ▲3.43 | ▲2.88% |
| 24-06-17 | 119.25 | ▲2.92 | ▲2.51% |
| 24-06-14 | 116.33 | ▼-2.10 | ▼-1.77% |
| 24-06-13 | 118.43 | ▼-0.75 | ▼-0.63% |
| 24-06-12 | 119.18 | ▲5.15 | ▲4.52% |
| 24-06-11 | 114.03 | ▼-0.85 | ▼-0.74% |
| 24-06-10 | 114.88 | ▲2.15 | ▲1.91% |
| 24-06-07 | 112.73 | ▼-3.09 | ▼-2.67% |
| 24-06-06 | 115.82 | ▼-0.71 | ▼-0.61% |
| 24-06-05 | 116.53 | ▲3.95 | ▲3.51% |
| 24-06-04 | 112.58 | ▼-4.88 | ▼-4.15% |
| 24-06-03 | 117.46 | ▼-5.41 | ▼-4.4% |
| 24-05-31 | 122.87 | ▼-1.22 | ▼-0.98% |
| 24-05-30 | 124.09 | ▲2.86 | ▲2.36% |
| 24-05-29 | 121.23 | ▼-0.64 | ▼-0.53% |
| 24-05-28 | 121.87 | ▼-4.60 | ▼-3.64% |
| 24-05-24 | 126.47 | ▲1.04 | ▲0.83% |
| 24-05-23 | 125.43 | ▼-1.18 | ▼-0.93% |
| 24-05-22 | 126.61 | ▼-3.95 | ▼-3.03% |
| 24-05-21 | 130.56 | ▼-0.64 | ▼-0.49% |
| 24-05-20 | 131.20 | ▲2.34 | ▲1.82% |
| 24-05-17 | 128.86 | ▼-1.15 | ▼-0.88% |
| 24-05-16 | 130.01 | ▼-5.54 | ▼-4.09% |
| 24-05-15 | 135.55 | ▲8.22 | ▲6.46% |
| 24-05-14 | 127.33 | ▼-0.75 | ▼-0.59% |
| 24-05-13 | 128.08 | ▼-0.79 | ▼-0.61% |
| 24-05-10 | 128.87 | ▲3.71 | ▲2.96% |
| 24-05-09 | 125.16 | ▼-0.52 | ▼-0.41% |
| 24-05-08 | 125.68 | ▲3.68 | ▲3.02% |
| 24-05-07 | 122.00 | ▲16.63 | ▲15.78% |
| 24-05-06 | 105.37 | ▲4.22 | ▲4.17% |
| 24-05-03 | 101.15 | ▲0.50 | ▲0.5% |
| 24-05-02 | 100.65 | ▲1.49 | ▲1.5% |
| 24-05-01 | 99.16 | ▼-2.44 | ▼-2.4% |
| 24-04-30 | 101.60 | ▼-4.15 | ▼-3.92% |
| 24-04-29 | 105.75 | ▼-0.14 | ▼-0.13% |
| 24-04-26 | 105.89 | ▲3.69 | ▲3.61% |
| 24-04-25 | 102.20 | ▲1.23 | ▲1.22% |
| 24-04-24 | 100.97 | ▼-0.58 | ▼-0.57% |
| 24-04-23 | 101.55 | ▲4.14 | ▲4.25% |
| 24-04-22 | 97.41 | ▲0.85 | ▲0.88% |
| 24-04-19 | 96.56 | ▼-1.76 | ▼-1.79% |
| 24-04-18 | 98.32 | ▼-1.79 | ▼-1.79% |
| 24-04-17 | 100.11 | ▲0.42 | ▲0.42% |
| 24-04-16 | 99.69 | ▼-0.72 | ▼-0.72% |
| 24-04-15 | 100.41 | ▼-4.48 | ▼-4.27% |
| 24-04-12 | 104.89 | ▼-0.64 | ▼-0.61% |