[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
TripAdvisor : ( TRIP:US )
11.66USD ▲ 0.22 (1.92%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 11.66 | ▲0.22 | ▲1.92% |
| 25-04-10 | 11.44 | ▼-1.17 | ▼-9.28% |
| 25-04-09 | 12.61 | ▲1.94 | ▲18.18% |
| 25-04-08 | 10.67 | ▼-0.53 | ▼-4.73% |
| 25-04-07 | 11.20 | ▼-0.49 | ▼-4.19% |
| 25-04-04 | 11.69 | ▼-1.29 | ▼-9.94% |
| 25-04-03 | 12.98 | ▼-1.33 | ▼-9.29% |
| 25-04-02 | 14.31 | ▲0.28 | ▲2% |
| 25-04-01 | 14.03 | ▼-0.14 | ▼-0.99% |
| 25-03-31 | 14.17 | ▲0.08 | ▲0.57% |
| 25-03-28 | 14.09 | ▼-0.59 | ▼-4.02% |
| 25-03-27 | 14.68 | ▼-0.41 | ▼-2.72% |
| 25-03-26 | 15.09 | ▼-0.24 | ▼-1.57% |
| 25-03-25 | 15.33 | ▲0.32 | ▲2.13% |
| 25-03-24 | 15.01 | ▲0.12 | ▲0.81% |
| 25-03-21 | 14.89 | ▼-0.09 | ▼-0.6% |
| 25-03-20 | 14.98 | ▲0.17 | ▲1.15% |
| 25-03-19 | 14.81 | ▲0.47 | ▲3.28% |
| 25-03-18 | 14.34 | ▼-0.11 | ▼-0.76% |
| 25-03-17 | 14.45 | ▲0.61 | ▲4.41% |
| 25-03-14 | 13.84 | ▲0.16 | ▲1.17% |
| 25-03-13 | 13.68 | ▼-0.07 | ▼-0.51% |
| 25-03-12 | 13.75 | ▲0.18 | ▲1.33% |
| 25-03-11 | 13.57 | ▲0.26 | ▲1.95% |
| 25-03-10 | 13.31 | ▼-0.86 | ▼-6.07% |
| 25-03-07 | 14.17 | ▲0.22 | ▲1.58% |
| 25-03-06 | 13.95 | ▲0.26 | ▲1.9% |
| 25-03-05 | 13.69 | ▼-0.10 | ▼-0.73% |
| 25-03-04 | 13.79 | ▼-0.60 | ▼-4.17% |
| 25-03-03 | 14.39 | ▼-0.41 | ▼-2.77% |
| 25-02-28 | 14.80 | ▲0.35 | ▲2.42% |
| 25-02-27 | 14.45 | ▼-0.46 | ▼-3.09% |
| 25-02-26 | 14.91 | ▼-0.06 | ▼-0.4% |
| 25-02-25 | 14.97 | ▼-0.05 | ▼-0.33% |
| 25-02-24 | 15.02 | ▼-0.09 | ▼-0.6% |
| 25-02-21 | 15.11 | ▼-1.39 | ▼-8.42% |
| 25-02-20 | 16.50 | ▼-1.20 | ▼-6.78% |
| 25-02-19 | 17.70 | ▲0.06 | ▲0.34% |
| 25-02-18 | 17.64 | ▼-0.17 | ▼-0.95% |
| 25-02-14 | 17.81 | ▲0.06 | ▲0.34% |
| 25-02-13 | 17.75 | ▲0.09 | ▲0.51% |
| 25-02-12 | 17.66 | ▼-0.18 | ▼-1.01% |
| 25-02-11 | 17.84 | ▼-0.57 | ▼-3.1% |
| 25-02-10 | 18.41 | ▲0.12 | ▲0.66% |
| 25-02-07 | 18.29 | ▲0.81 | ▲4.63% |
| 25-02-06 | 17.48 | ▲0.01 | ▲0.06% |
| 25-02-05 | 17.47 | ▲0.04 | ▲0.23% |
| 25-02-04 | 17.43 | ▲0.16 | ▲0.93% |
| 25-02-03 | 17.27 | ▼-0.29 | ▼-1.65% |
| 25-01-31 | 17.56 | ▲0.08 | ▲0.46% |
| 25-01-30 | 17.48 | ▼-0.26 | ▼-1.47% |
| 25-01-29 | 17.74 | ▼-0.12 | ▼-0.67% |
| 25-01-28 | 17.86 | ▲0.19 | ▲1.08% |
| 25-01-27 | 17.67 | ▲0.01 | ▲0.06% |
| 25-01-24 | 17.66 | ▼-0.27 | ▼-1.51% |
| 25-01-23 | 17.93 | ▲2.19 | ▲13.91% |
| 25-01-22 | 15.74 | ▼-0.16 | ▼-1.01% |
| 25-01-21 | 15.90 | ▼-0.13 | ▼-0.81% |
| 25-01-17 | 16.03 | ▲0.37 | ▲2.36% |
| 25-01-16 | 15.66 | ▲0.40 | ▲2.62% |
| 25-01-15 | 15.26 | ▲0.44 | ▲2.97% |
| 25-01-14 | 14.82 | ▲0.48 | ▲3.35% |
| 25-01-13 | 14.34 | ▲0.14 | ▲0.99% |
| 25-01-10 | 14.20 | ▼-0.88 | ▼-5.84% |
| 25-01-08 | 15.08 | ▼-0.27 | ▼-1.76% |
| 25-01-07 | 15.35 | ▲0.12 | ▲0.79% |
| 25-01-06 | 15.23 | ▲0.24 | ▲1.6% |
| 25-01-03 | 14.99 | -0.00 | -0% |
| 25-01-02 | 14.99 | ▲0.22 | ▲1.49% |
| 24-12-31 | 14.77 | ▼-0.13 | ▼-0.87% |
| 24-12-30 | 14.90 | ▲0.35 | ▲2.41% |
| 24-12-27 | 14.55 | ▲0.14 | ▲0.97% |
| 24-12-26 | 14.41 | -0.00 | -0% |
| 24-12-24 | 14.41 | ▲0.35 | ▲2.49% |
| 24-12-23 | 14.06 | ▲0.27 | ▲1.96% |
| 24-12-20 | 13.79 | ▼-0.10 | ▼-0.72% |
| 24-12-19 | 13.89 | ▲0.94 | ▲7.26% |
| 24-12-18 | 12.95 | ▼-0.54 | ▼-4% |
| 24-12-17 | 13.49 | ▼-0.27 | ▼-1.96% |
| 24-12-16 | 13.76 | ▼-0.01 | ▼-0.07% |
| 24-12-13 | 13.77 | ▲0.10 | ▲0.73% |
| 24-12-12 | 13.67 | ▼-0.19 | ▼-1.37% |
| 24-12-11 | 13.86 | ▼-0.12 | ▼-0.86% |
| 24-12-10 | 13.98 | ▼-0.03 | ▼-0.21% |
| 24-12-09 | 14.01 | ▼-0.32 | ▼-2.23% |
| 24-12-06 | 14.33 | ▲0.26 | ▲1.85% |
| 24-12-05 | 14.07 | ▼-0.49 | ▼-3.37% |
| 24-12-04 | 14.56 | ▲0.41 | ▲2.9% |
| 24-12-03 | 14.15 | ▼-0.29 | ▼-2.01% |
| 24-12-02 | 14.44 | ▲0.11 | ▲0.77% |
| 24-11-29 | 14.33 | ▲0.23 | ▲1.63% |
| 24-11-27 | 14.10 | ▲0.22 | ▲1.59% |
| 24-11-26 | 13.88 | ▼-0.33 | ▼-2.32% |
| 24-11-25 | 14.21 | ▲0.34 | ▲2.45% |
| 24-11-22 | 13.87 | ▲0.42 | ▲3.12% |
| 24-11-21 | 13.45 | ▲0.10 | ▲0.75% |
| 24-11-20 | 13.35 | ▼-0.08 | ▼-0.6% |
| 24-11-19 | 13.43 | ▼-0.36 | ▼-2.61% |
| 24-11-18 | 13.79 | ▼-0.15 | ▼-1.08% |
| 24-11-15 | 13.94 | ▼-0.64 | ▼-4.39% |
| 24-11-14 | 14.58 | ▲0.18 | ▲1.25% |
| 24-11-13 | 14.40 | ▲0.14 | ▲0.98% |
| 24-11-12 | 14.26 | ▼-0.54 | ▼-3.65% |
| 24-11-11 | 14.80 | ▼-0.69 | ▼-4.45% |
| 24-11-08 | 15.49 | ▲0.03 | ▲0.19% |
| 24-11-07 | 15.46 | ▼-1.95 | ▼-11.2% |
| 24-11-06 | 17.41 | ▲0.92 | ▲5.58% |
| 24-11-05 | 16.49 | ▲0.15 | ▲0.92% |
| 24-11-04 | 16.34 | ▲0.21 | ▲1.3% |
| 24-11-01 | 16.13 | ▲0.09 | ▲0.56% |
| 24-10-31 | 16.04 | ▼-0.10 | ▼-0.62% |
| 24-10-30 | 16.14 | ▲0.10 | ▲0.62% |
| 24-10-29 | 16.04 | ▲0.37 | ▲2.36% |
| 24-10-28 | 15.67 | ▲0.40 | ▲2.62% |
| 24-10-25 | 15.27 | ▲0.02 | ▲0.13% |
| 24-10-24 | 15.25 | ▼-0.05 | ▼-0.33% |
| 24-10-23 | 15.30 | ▼-0.05 | ▼-0.33% |
| 24-10-22 | 15.35 | ▲0.09 | ▲0.59% |
| 24-10-21 | 15.26 | ▼-0.25 | ▼-1.61% |
| 24-10-18 | 15.51 | ▲0.24 | ▲1.57% |
| 24-10-17 | 15.27 | ▲0.22 | ▲1.46% |
| 24-10-16 | 15.05 | ▲0.08 | ▲0.53% |
| 24-10-15 | 14.97 | ▲0.22 | ▲1.49% |
| 24-10-14 | 14.75 | ▲0.25 | ▲1.72% |
| 24-10-11 | 14.50 | ▲0.17 | ▲1.19% |
| 24-10-10 | 14.33 | ▼-0.37 | ▼-2.52% |
| 24-10-09 | 14.70 | ▲0.29 | ▲2.01% |
| 24-10-08 | 14.41 | ▲0.05 | ▲0.35% |
| 24-10-07 | 14.36 | ▼-0.35 | ▼-2.38% |
| 24-10-04 | 14.71 | ▲0.44 | ▲3.08% |
| 24-10-03 | 14.27 | ▼-0.25 | ▼-1.72% |
| 24-10-02 | 14.52 | ▲0.43 | ▲3.05% |
| 24-10-01 | 14.09 | ▼-0.40 | ▼-2.76% |
| 24-09-30 | 14.49 | ▼-0.28 | ▼-1.9% |
| 24-09-27 | 14.77 | ▲0.20 | ▲1.37% |
| 24-09-26 | 14.57 | ▲0.14 | ▲0.97% |
| 24-09-25 | 14.43 | ▼-0.40 | ▼-2.7% |
| 24-09-24 | 14.83 | ▲0.25 | ▲1.71% |
| 24-09-23 | 14.58 | ▼-0.32 | ▼-2.15% |
| 24-09-20 | 14.90 | ▲0.35 | ▲2.41% |
| 24-09-19 | 14.55 | ▲0.49 | ▲3.49% |
| 24-09-18 | 14.06 | ▲0.14 | ▲1.01% |
| 24-09-17 | 13.92 | ▲0.39 | ▲2.88% |
| 24-09-16 | 13.53 | ▲0.02 | ▲0.15% |
| 24-09-13 | 13.51 | ▲0.18 | ▲1.35% |
| 24-09-12 | 13.33 | -0.00 | -0% |
| 24-09-11 | 13.33 | ▲0.10 | ▲0.76% |
| 24-09-10 | 13.23 | ▼-0.38 | ▼-2.79% |
| 24-09-09 | 13.61 | ▼-0.16 | ▼-1.16% |
| 24-09-06 | 13.77 | ▼-0.16 | ▼-1.15% |
| 24-09-05 | 13.93 | ▼-0.05 | ▼-0.36% |
| 24-09-04 | 13.98 | ▲0.26 | ▲1.9% |
| 24-09-03 | 13.72 | ▼-0.79 | ▼-5.44% |
| 24-08-30 | 14.51 | ▼-0.06 | ▼-0.41% |
| 24-08-29 | 14.57 | ▲0.24 | ▲1.67% |
| 24-08-28 | 14.33 | ▼-0.27 | ▼-1.85% |
| 24-08-27 | 14.60 | ▲0.19 | ▲1.32% |
| 24-08-26 | 14.41 | ▼-0.19 | ▼-1.3% |
| 24-08-23 | 14.60 | ▲0.48 | ▲3.4% |
| 24-08-22 | 14.12 | ▼-0.28 | ▼-1.94% |
| 24-08-21 | 14.40 | ▲0.25 | ▲1.77% |
| 24-08-20 | 14.15 | ▼-0.39 | ▼-2.68% |
| 24-08-19 | 14.54 | ▲0.74 | ▲5.36% |
| 24-08-16 | 13.80 | ▼-0.27 | ▼-1.92% |
| 24-08-15 | 14.07 | ▲0.48 | ▲3.53% |
| 24-08-14 | 13.59 | ▼-0.24 | ▼-1.74% |
| 24-08-13 | 13.83 | ▲0.13 | ▲0.95% |
| 24-08-12 | 13.70 | ▲0.14 | ▲1.03% |
| 24-08-09 | 13.56 | ▼-0.47 | ▼-3.35% |
| 24-08-08 | 14.03 | ▲0.42 | ▲3.09% |
| 24-08-07 | 13.61 | ▼-2.71 | ▼-16.61% |
| 24-08-06 | 16.32 | ▲0.53 | ▲3.36% |
| 24-08-05 | 15.79 | ▼-0.43 | ▼-2.65% |
| 24-08-02 | 16.22 | ▼-0.63 | ▼-3.74% |
| 24-08-01 | 16.85 | ▼-0.78 | ▼-4.42% |
| 24-07-31 | 17.63 | ▼-0.39 | ▼-2.16% |
| 24-07-30 | 18.02 | ▲0.05 | ▲0.28% |
| 24-07-29 | 17.97 | ▲0.07 | ▲0.39% |
| 24-07-26 | 17.90 | ▲0.29 | ▲1.65% |
| 24-07-25 | 17.61 | ▲0.18 | ▲1.03% |
| 24-07-24 | 17.43 | ▼-0.77 | ▼-4.23% |
| 24-07-23 | 18.20 | ▲0.26 | ▲1.45% |
| 24-07-22 | 17.94 | ▲0.27 | ▲1.53% |
| 24-07-19 | 17.67 | ▼-0.10 | ▼-0.56% |
| 24-07-18 | 17.77 | ▼-0.25 | ▼-1.39% |
| 24-07-17 | 18.02 | ▼-0.02 | ▼-0.11% |
| 24-07-16 | 18.04 | ▲0.03 | ▲0.17% |
| 24-07-15 | 18.01 | ▲0.14 | ▲0.78% |
| 24-07-12 | 17.87 | ▼-0.07 | ▼-0.39% |
| 24-07-11 | 17.94 | ▲0.35 | ▲1.99% |
| 24-07-10 | 17.59 | ▲0.06 | ▲0.34% |
| 24-07-09 | 17.53 | ▼-0.38 | ▼-2.12% |
| 24-07-08 | 17.91 | ▲0.31 | ▲1.76% |
| 24-07-05 | 17.60 | ▲0.02 | ▲0.11% |
| 24-07-03 | 17.58 | ▼-0.15 | ▼-0.85% |
| 24-07-02 | 17.73 | ▲0.15 | ▲0.85% |
| 24-07-01 | 17.58 | ▼-0.23 | ▼-1.29% |
| 24-06-28 | 17.81 | ▲0.34 | ▲1.95% |
| 24-06-27 | 17.47 | ▼-0.10 | ▼-0.57% |
| 24-06-26 | 17.57 | ▼-0.01 | ▼-0.06% |
| 24-06-25 | 17.58 | ▼-0.04 | ▼-0.23% |
| 24-06-24 | 17.62 | ▼-0.14 | ▼-0.79% |
| 24-06-21 | 17.76 | ▼-0.18 | ▼-1% |
| 24-06-20 | 17.94 | ▼-0.06 | ▼-0.33% |
| 24-06-18 | 18.00 | ▼-0.09 | ▼-0.5% |
| 24-06-17 | 18.09 | ▼-0.03 | ▼-0.17% |
| 24-06-14 | 18.12 | ▼-0.23 | ▼-1.25% |
| 24-06-13 | 18.35 | ▼-0.36 | ▼-1.92% |
| 24-06-12 | 18.71 | ▲0.35 | ▲1.91% |
| 24-06-11 | 18.36 | ▼-0.11 | ▼-0.6% |
| 24-06-10 | 18.47 | ▼-0.11 | ▼-0.59% |
| 24-06-07 | 18.58 | ▲0.13 | ▲0.7% |
| 24-06-06 | 18.45 | ▲0.63 | ▲3.54% |
| 24-06-05 | 17.82 | ▼-0.20 | ▼-1.11% |
| 24-06-04 | 18.02 | ▼-0.24 | ▼-1.31% |
| 24-06-03 | 18.26 | ▼-0.09 | ▼-0.49% |
| 24-05-31 | 18.35 | ▲0.42 | ▲2.34% |
| 24-05-30 | 17.93 | -0.00 | -0% |
| 24-05-29 | 17.93 | ▲0.01 | ▲0.06% |
| 24-05-28 | 17.92 | ▲0.03 | ▲0.17% |
| 24-05-24 | 17.89 | ▲0.12 | ▲0.68% |
| 24-05-23 | 17.77 | ▼-0.61 | ▼-3.32% |
| 24-05-22 | 18.38 | ▲0.19 | ▲1.04% |
| 24-05-21 | 18.19 | ▼-0.26 | ▼-1.41% |
| 24-05-20 | 18.45 | ▲0.35 | ▲1.93% |
| 24-05-17 | 18.10 | ▼-0.59 | ▼-3.16% |
| 24-05-16 | 18.69 | ▼-0.20 | ▼-1.06% |
| 24-05-15 | 18.89 | ▼-0.36 | ▼-1.87% |
| 24-05-14 | 19.25 | ▲0.61 | ▲3.27% |
| 24-05-13 | 18.64 | ▲0.46 | ▲2.53% |
| 24-05-10 | 18.18 | ▼-0.13 | ▼-0.71% |
| 24-05-09 | 18.31 | ▲0.15 | ▲0.83% |
| 24-05-08 | 18.16 | ▼-7.32 | ▼-28.73% |
| 24-05-07 | 25.48 | ▼-0.02 | ▼-0.08% |
| 24-05-06 | 25.50 | ▼-0.30 | ▼-1.16% |
| 24-05-03 | 25.80 | ▼-0.75 | ▼-2.82% |
| 24-05-02 | 26.55 | ▲0.23 | ▲0.87% |
| 24-05-01 | 26.32 | ▼-0.01 | ▼-0.04% |
| 24-04-30 | 26.33 | ▼-0.67 | ▼-2.48% |
| 24-04-29 | 27.00 | ▼-0.45 | ▼-1.64% |
| 24-04-26 | 27.45 | ▲1.21 | ▲4.61% |
| 24-04-25 | 26.24 | ▲0.09 | ▲0.34% |
| 24-04-24 | 26.15 | ▲0.03 | ▲0.11% |
| 24-04-23 | 26.12 | ▲0.56 | ▲2.19% |
| 24-04-22 | 25.56 | ▲0.52 | ▲2.08% |
| 24-04-19 | 25.04 | ▼-0.21 | ▼-0.83% |
| 24-04-18 | 25.25 | ▼-0.15 | ▼-0.59% |
| 24-04-17 | 25.40 | ▲0.19 | ▲0.75% |
| 24-04-16 | 25.21 | ▼-0.27 | ▼-1.06% |
| 24-04-15 | 25.48 | ▼-1.26 | ▼-4.71% |
| 24-04-12 | 26.74 | ▼-0.27 | ▼-1% |