[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Truist Financial : ( TFC:US )
35.80USD ▼ -0.70 (-1.9%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 35.80 | ▼-0.70 | ▼-1.92% |
| 25-04-15 | 36.49 | ▲0.31 | ▲0.86% |
| 25-04-14 | 36.18 | ▲0.79 | ▲2.23% |
| 25-04-11 | 35.39 | ▼-0.25 | ▼-0.7% |
| 25-04-10 | 35.64 | ▼-2.35 | ▼-6.19% |
| 25-04-09 | 37.99 | ▲3.07 | ▲8.79% |
| 25-04-08 | 34.92 | ▼-0.22 | ▼-0.63% |
| 25-04-07 | 35.14 | ▲0.35 | ▲1.01% |
| 25-04-04 | 34.79 | ▼-2.25 | ▼-6.07% |
| 25-04-03 | 37.04 | ▼-4.52 | ▼-10.88% |
| 25-04-02 | 41.56 | ▲0.54 | ▲1.32% |
| 25-04-01 | 41.02 | ▼-0.13 | ▼-0.32% |
| 25-03-31 | 41.15 | ▲0.69 | ▲1.71% |
| 25-03-28 | 40.46 | ▼-0.94 | ▼-2.27% |
| 25-03-27 | 41.40 | ▼-0.58 | ▼-1.38% |
| 25-03-26 | 41.98 | ▼-0.02 | ▼-0.05% |
| 25-03-25 | 42.00 | ▼-0.15 | ▼-0.36% |
| 25-03-24 | 42.15 | ▲0.73 | ▲1.76% |
| 25-03-21 | 41.42 | ▲0.09 | ▲0.22% |
| 25-03-20 | 41.33 | ▲0.06 | ▲0.15% |
| 25-03-19 | 41.27 | ▲0.42 | ▲1.03% |
| 25-03-18 | 40.85 | ▼-0.20 | ▼-0.49% |
| 25-03-17 | 41.05 | ▲0.50 | ▲1.23% |
| 25-03-14 | 40.55 | ▲1.07 | ▲2.71% |
| 25-03-13 | 39.48 | ▼-0.36 | ▼-0.9% |
| 25-03-12 | 39.84 | ▼-0.07 | ▼-0.18% |
| 25-03-11 | 39.91 | ▼-0.46 | ▼-1.14% |
| 25-03-10 | 40.37 | ▼-1.82 | ▼-4.31% |
| 25-03-07 | 42.19 | ▼-0.05 | ▼-0.12% |
| 25-03-06 | 42.24 | ▼-0.87 | ▼-2.02% |
| 25-03-05 | 43.11 | ▼-0.65 | ▼-1.49% |
| 25-03-04 | 43.76 | ▼-1.67 | ▼-3.68% |
| 25-03-03 | 45.43 | ▼-0.92 | ▼-1.98% |
| 25-02-28 | 46.35 | ▲0.64 | ▲1.4% |
| 25-02-27 | 45.71 | ▲0.37 | ▲0.82% |
| 25-02-26 | 45.34 | ▲0.19 | ▲0.42% |
| 25-02-25 | 45.15 | ▼-0.19 | ▼-0.42% |
| 25-02-24 | 45.34 | ▼-0.32 | ▼-0.7% |
| 25-02-21 | 45.66 | ▼-0.99 | ▼-2.12% |
| 25-02-20 | 46.65 | ▼-0.88 | ▼-1.85% |
| 25-02-19 | 47.53 | ▼-0.08 | ▼-0.17% |
| 25-02-18 | 47.61 | ▲0.80 | ▲1.71% |
| 25-02-14 | 46.81 | ▲0.35 | ▲0.75% |
| 25-02-13 | 46.46 | ▲0.08 | ▲0.17% |
| 25-02-12 | 46.38 | ▼-0.96 | ▼-2.03% |
| 25-02-11 | 47.34 | ▲0.19 | ▲0.4% |
| 25-02-10 | 47.15 | ▼-0.53 | ▼-1.11% |
| 25-02-07 | 47.68 | ▼-0.47 | ▼-0.98% |
| 25-02-06 | 48.15 | ▲0.48 | ▲1.01% |
| 25-02-05 | 47.67 | ▲0.29 | ▲0.61% |
| 25-02-04 | 47.38 | ▲0.49 | ▲1.04% |
| 25-02-03 | 46.89 | ▼-0.73 | ▼-1.53% |
| 25-01-31 | 47.62 | ▼-0.40 | ▼-0.83% |
| 25-01-30 | 48.02 | ▲0.58 | ▲1.22% |
| 25-01-29 | 47.44 | ▲0.17 | ▲0.36% |
| 25-01-28 | 47.27 | ▼-0.34 | ▼-0.71% |
| 25-01-27 | 47.61 | ▲0.61 | ▲1.3% |
| 25-01-24 | 47.00 | ▲0.24 | ▲0.51% |
| 25-01-23 | 46.76 | ▼-0.25 | ▼-0.53% |
| 25-01-22 | 47.01 | ▼-0.88 | ▼-1.84% |
| 25-01-21 | 47.89 | ▲0.24 | ▲0.5% |
| 25-01-17 | 47.65 | ▲2.67 | ▲5.94% |
| 25-01-16 | 44.98 | ▼-0.41 | ▼-0.9% |
| 25-01-15 | 45.39 | ▲1.48 | ▲3.37% |
| 25-01-14 | 43.91 | ▲0.79 | ▲1.83% |
| 25-01-13 | 43.12 | ▲0.34 | ▲0.79% |
| 25-01-10 | 42.78 | ▼-1.17 | ▼-2.66% |
| 25-01-08 | 43.95 | ▼-0.02 | ▼-0.05% |
| 25-01-07 | 43.97 | ▼-0.13 | ▼-0.29% |
| 25-01-06 | 44.10 | -0.00 | -0% |
| 25-01-03 | 44.10 | ▲0.77 | ▲1.78% |
| 25-01-02 | 43.33 | ▼-0.05 | ▼-0.12% |
| 24-12-31 | 43.38 | ▲0.01 | ▲0.02% |
| 24-12-30 | 43.37 | ▼-0.30 | ▼-0.69% |
| 24-12-27 | 43.67 | ▼-0.33 | ▼-0.75% |
| 24-12-26 | 44.00 | ▲0.01 | ▲0.02% |
| 24-12-24 | 43.99 | ▲0.45 | ▲1.03% |
| 24-12-23 | 43.54 | ▲0.22 | ▲0.51% |
| 24-12-20 | 43.32 | ▲0.77 | ▲1.81% |
| 24-12-19 | 42.55 | ▼-0.56 | ▼-1.3% |
| 24-12-18 | 43.11 | ▼-2.02 | ▼-4.48% |
| 24-12-17 | 45.13 | ▼-0.16 | ▼-0.35% |
| 24-12-16 | 45.29 | ▼-0.49 | ▼-1.07% |
| 24-12-13 | 45.78 | ▲0.06 | ▲0.13% |
| 24-12-12 | 45.72 | ▲0.06 | ▲0.13% |
| 24-12-11 | 45.66 | ▼-0.80 | ▼-1.72% |
| 24-12-10 | 46.46 | ▼-0.34 | ▼-0.73% |
| 24-12-09 | 46.80 | ▼-0.46 | ▼-0.97% |
| 24-12-06 | 47.26 | ▲0.09 | ▲0.19% |
| 24-12-05 | 47.17 | ▲0.95 | ▲2.06% |
| 24-12-04 | 46.22 | ▼-0.21 | ▼-0.45% |
| 24-12-03 | 46.43 | ▼-0.55 | ▼-1.17% |
| 24-12-02 | 46.98 | ▼-0.70 | ▼-1.47% |
| 24-11-29 | 47.68 | ▼-0.07 | ▼-0.15% |
| 24-11-27 | 47.75 | ▲0.05 | ▲0.1% |
| 24-11-26 | 47.70 | ▼-0.40 | ▼-0.83% |
| 24-11-25 | 48.10 | ▲0.14 | ▲0.29% |
| 24-11-22 | 47.96 | ▲1.15 | ▲2.46% |
| 24-11-21 | 46.81 | ▲0.63 | ▲1.36% |
| 24-11-20 | 46.18 | ▼-0.45 | ▼-0.97% |
| 24-11-19 | 46.63 | ▼-0.16 | ▼-0.34% |
| 24-11-18 | 46.79 | ▲0.24 | ▲0.52% |
| 24-11-15 | 46.55 | ▲0.30 | ▲0.65% |
| 24-11-14 | 46.25 | ▼-0.26 | ▼-0.56% |
| 24-11-13 | 46.51 | ▼-0.15 | ▼-0.32% |
| 24-11-12 | 46.66 | ▲0.22 | ▲0.47% |
| 24-11-11 | 46.44 | ▲1.22 | ▲2.7% |
| 24-11-08 | 45.22 | ▼-0.98 | ▼-2.12% |
| 24-11-07 | 46.20 | ▼-0.80 | ▼-1.7% |
| 24-11-06 | 47.00 | ▲4.68 | ▲11.06% |
| 24-11-05 | 42.32 | ▲0.25 | ▲0.59% |
| 24-11-04 | 42.07 | ▼-0.75 | ▼-1.75% |
| 24-11-01 | 42.82 | ▼-0.23 | ▼-0.53% |
| 24-10-31 | 43.05 | ▼-0.26 | ▼-0.6% |
| 24-10-30 | 43.31 | ▲0.22 | ▲0.51% |
| 24-10-29 | 43.09 | ▼-0.20 | ▼-0.46% |
| 24-10-28 | 43.29 | ▲0.66 | ▲1.55% |
| 24-10-25 | 42.63 | ▼-0.79 | ▼-1.82% |
| 24-10-24 | 43.42 | ▼-0.02 | ▼-0.05% |
| 24-10-23 | 43.44 | ▲0.05 | ▲0.12% |
| 24-10-22 | 43.39 | ▲0.96 | ▲2.26% |
| 24-10-21 | 42.43 | ▼-1.24 | ▼-2.84% |
| 24-10-18 | 43.67 | ▲0.72 | ▲1.68% |
| 24-10-17 | 42.95 | ▼-1.58 | ▼-3.55% |
| 24-10-16 | 44.53 | ▲0.62 | ▲1.41% |
| 24-10-15 | 43.91 | ▲0.32 | ▲0.73% |
| 24-10-14 | 43.59 | ▲0.33 | ▲0.76% |
| 24-10-11 | 43.26 | ▲0.77 | ▲1.81% |
| 24-10-10 | 42.49 | ▼-0.14 | ▼-0.33% |
| 24-10-09 | 42.63 | ▲0.50 | ▲1.19% |
| 24-10-08 | 42.13 | ▲0.13 | ▲0.31% |
| 24-10-07 | 42.00 | ▼-0.39 | ▼-0.92% |
| 24-10-04 | 42.39 | ▲0.90 | ▲2.17% |
| 24-10-03 | 41.49 | ▼-0.28 | ▼-0.67% |
| 24-10-02 | 41.77 | ▲0.05 | ▲0.12% |
| 24-10-01 | 41.72 | ▼-1.05 | ▼-2.45% |
| 24-09-30 | 42.77 | ▲0.25 | ▲0.59% |
| 24-09-27 | 42.52 | ▲0.19 | ▲0.45% |
| 24-09-26 | 42.33 | ▲0.60 | ▲1.44% |
| 24-09-25 | 41.73 | ▼-0.25 | ▼-0.6% |
| 24-09-24 | 41.98 | ▼-0.21 | ▼-0.5% |
| 24-09-23 | 42.19 | ▼-0.13 | ▼-0.31% |
| 24-09-20 | 42.32 | ▼-0.61 | ▼-1.42% |
| 24-09-19 | 42.93 | ▲0.91 | ▲2.17% |
| 24-09-18 | 42.02 | ▲0.14 | ▲0.33% |
| 24-09-17 | 41.88 | ▼-0.25 | ▼-0.59% |
| 24-09-16 | 42.13 | ▲0.29 | ▲0.69% |
| 24-09-13 | 41.84 | ▲0.21 | ▲0.5% |
| 24-09-12 | 41.63 | ▼-0.02 | ▼-0.05% |
| 24-09-11 | 41.65 | ▼-0.27 | ▼-0.64% |
| 24-09-10 | 41.92 | ▼-0.68 | ▼-1.6% |
| 24-09-09 | 42.60 | ▲0.54 | ▲1.28% |
| 24-09-06 | 42.06 | ▼-1.09 | ▼-2.53% |
| 24-09-05 | 43.15 | ▼-0.47 | ▼-1.08% |
| 24-09-04 | 43.62 | ▼-0.60 | ▼-1.36% |
| 24-09-03 | 44.22 | ▼-0.24 | ▼-0.54% |
| 24-08-30 | 44.46 | ▲0.55 | ▲1.25% |
| 24-08-29 | 43.91 | ▼-0.03 | ▼-0.07% |
| 24-08-28 | 43.94 | ▲0.03 | ▲0.07% |
| 24-08-27 | 43.91 | ▼-0.31 | ▼-0.7% |
| 24-08-26 | 44.22 | ▲0.38 | ▲0.87% |
| 24-08-23 | 43.84 | ▲1.97 | ▲4.71% |
| 24-08-22 | 41.87 | ▼-0.22 | ▼-0.52% |
| 24-08-21 | 42.09 | ▼-0.17 | ▼-0.4% |
| 24-08-20 | 42.26 | ▼-0.69 | ▼-1.61% |
| 24-08-19 | 42.95 | ▲0.42 | ▲0.99% |
| 24-08-16 | 42.53 | ▲0.16 | ▲0.38% |
| 24-08-15 | 42.37 | ▲0.47 | ▲1.12% |
| 24-08-14 | 41.90 | ▲0.21 | ▲0.5% |
| 24-08-13 | 41.69 | ▲0.47 | ▲1.14% |
| 24-08-12 | 41.22 | ▼-0.34 | ▼-0.82% |
| 24-08-09 | 41.56 | ▼-0.51 | ▼-1.21% |
| 24-08-08 | 42.07 | ▲0.97 | ▲2.36% |
| 24-08-07 | 41.10 | ▼-0.55 | ▼-1.32% |
| 24-08-06 | 41.65 | ▲0.47 | ▲1.14% |
| 24-08-05 | 41.18 | ▼-0.94 | ▼-2.23% |
| 24-08-02 | 42.12 | ▼-1.23 | ▼-2.84% |
| 24-08-01 | 43.35 | ▼-1.34 | ▼-3% |
| 24-07-31 | 44.69 | ▼-0.25 | ▼-0.56% |
| 24-07-30 | 44.94 | ▲0.48 | ▲1.08% |
| 24-07-29 | 44.46 | ▲0.04 | ▲0.09% |
| 24-07-26 | 44.42 | ▲0.30 | ▲0.68% |
| 24-07-25 | 44.12 | ▲0.51 | ▲1.17% |
| 24-07-24 | 43.61 | ▼-0.54 | ▼-1.22% |
| 24-07-23 | 44.15 | ▲0.37 | ▲0.85% |
| 24-07-22 | 43.78 | ▲1.37 | ▲3.23% |
| 24-07-19 | 42.41 | ▼-0.03 | ▼-0.07% |
| 24-07-18 | 42.44 | ▼-0.66 | ▼-1.53% |
| 24-07-17 | 43.10 | ▲0.66 | ▲1.56% |
| 24-07-16 | 42.44 | ▲1.04 | ▲2.51% |
| 24-07-15 | 41.40 | ▲0.89 | ▲2.2% |
| 24-07-12 | 40.51 | ▲0.12 | ▲0.3% |
| 24-07-11 | 40.39 | ▲1.13 | ▲2.88% |
| 24-07-10 | 39.26 | ▲0.35 | ▲0.9% |
| 24-07-09 | 38.91 | ▲0.66 | ▲1.73% |
| 24-07-08 | 38.25 | ▲0.03 | ▲0.08% |
| 24-07-05 | 38.22 | ▼-0.65 | ▼-1.67% |
| 24-07-03 | 38.87 | ▼-0.69 | ▼-1.74% |
| 24-07-02 | 39.56 | ▲0.31 | ▲0.79% |
| 24-07-01 | 39.25 | ▲0.40 | ▲1.03% |
| 24-06-28 | 38.85 | ▲1.01 | ▲2.67% |
| 24-06-27 | 37.84 | ▲0.95 | ▲2.58% |
| 24-06-26 | 36.89 | ▼-0.16 | ▼-0.43% |
| 24-06-25 | 37.05 | ▼-0.41 | ▼-1.09% |
| 24-06-24 | 37.46 | ▲0.67 | ▲1.82% |
| 24-06-21 | 36.79 | ▲0.16 | ▲0.44% |
| 24-06-20 | 36.63 | ▲0.06 | ▲0.16% |
| 24-06-18 | 36.57 | ▲0.77 | ▲2.15% |
| 24-06-17 | 35.80 | ▲0.39 | ▲1.1% |
| 24-06-14 | 35.41 | ▼-0.95 | ▼-2.61% |
| 24-06-13 | 36.36 | ▼-0.45 | ▼-1.22% |
| 24-06-12 | 36.81 | ▲1.13 | ▲3.17% |
| 24-06-11 | 35.68 | ▼-0.34 | ▼-0.94% |
| 24-06-10 | 36.02 | ▼-0.15 | ▼-0.41% |
| 24-06-07 | 36.17 | ▼-0.25 | ▼-0.69% |
| 24-06-06 | 36.42 | ▼-0.21 | ▼-0.57% |
| 24-06-05 | 36.63 | ▼-0.02 | ▼-0.05% |
| 24-06-04 | 36.65 | ▼-0.46 | ▼-1.24% |
| 24-06-03 | 37.11 | ▼-0.64 | ▼-1.7% |
| 24-05-31 | 37.75 | ▲0.63 | ▲1.7% |
| 24-05-30 | 37.12 | ▼-0.34 | ▼-0.91% |
| 24-05-29 | 37.46 | ▼-0.29 | ▼-0.77% |
| 24-05-28 | 37.75 | ▼-0.65 | ▼-1.69% |
| 24-05-24 | 38.40 | ▲0.16 | ▲0.42% |
| 24-05-23 | 38.24 | ▼-0.65 | ▼-1.67% |
| 24-05-22 | 38.89 | ▼-0.65 | ▼-1.64% |
| 24-05-21 | 39.54 | ▲0.51 | ▲1.31% |
| 24-05-20 | 39.03 | ▼-0.94 | ▼-2.35% |
| 24-05-17 | 39.97 | ▼-0.18 | ▼-0.45% |
| 24-05-16 | 40.15 | ▼-0.03 | ▼-0.07% |
| 24-05-15 | 40.18 | ▲0.79 | ▲2.01% |
| 24-05-14 | 39.39 | ▲0.21 | ▲0.54% |
| 24-05-13 | 39.18 | ▼-0.29 | ▼-0.73% |
| 24-05-10 | 39.47 | ▲0.37 | ▲0.95% |
| 24-05-09 | 39.10 | ▼-0.29 | ▼-0.74% |
| 24-05-08 | 39.39 | ▲0.28 | ▲0.72% |
| 24-05-07 | 39.11 | ▼-0.31 | ▼-0.79% |
| 24-05-06 | 39.42 | ▲0.57 | ▲1.47% |
| 24-05-03 | 38.85 | ▲0.50 | ▲1.3% |
| 24-05-02 | 38.35 | ▲0.30 | ▲0.79% |
| 24-05-01 | 38.05 | ▲0.50 | ▲1.33% |
| 24-04-30 | 37.55 | ▼-0.76 | ▼-1.98% |
| 24-04-29 | 38.31 | ▲0.14 | ▲0.37% |
| 24-04-26 | 38.17 | ▲0.20 | ▲0.53% |
| 24-04-25 | 37.97 | ▼-0.82 | ▼-2.11% |
| 24-04-24 | 38.79 | ▼-0.05 | ▼-0.13% |
| 24-04-23 | 38.84 | ▲0.78 | ▲2.05% |
| 24-04-22 | 38.06 | ▲1.26 | ▲3.42% |
| 24-04-19 | 36.80 | ▲1.09 | ▲3.05% |
| 24-04-18 | 35.71 | ▲0.05 | ▲0.14% |