[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
TAIEX : ( TWSE:IND )
19,529 ▲ 529 (2.78%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 19,529 | ▲529 | ▲2.78% |
| 25-04-10 | 19,000 | ▲1,608 | ▲0.01% |
| 25-04-09 | 17,392 | ▼-1,068 | ▼-0.01% |
| 25-04-08 | 18,460 | ▼-772 | ▼-4.01% |
| 25-04-07 | 19,232 | ▼-2,066 | ▼-0.01% |
| 25-04-02 | 21,298 | ▲18 | ▲0.08% |
| 25-04-01 | 21,280 | ▲584 | ▲2.82% |
| 25-03-31 | 20,696 | ▼-907 | ▼-4.2% |
| 25-03-28 | 21,603 | ▼-349 | ▼-1.59% |
| 25-03-27 | 21,952 | ▼-309 | ▼-1.39% |
| 25-03-26 | 22,260 | ▼-13 | ▼-0.06% |
| 25-03-25 | 22,273 | ▲167 | ▲0.76% |
| 25-03-24 | 22,107 | ▼-102 | ▼-0.46% |
| 25-03-21 | 22,209 | ▼-168 | ▼-0.75% |
| 25-03-20 | 22,377 | ▲416 | ▲1.89% |
| 25-03-19 | 21,961 | ▼-311 | ▼-1.4% |
| 25-03-18 | 22,272 | ▲153 | ▲0.69% |
| 25-03-17 | 22,119 | ▲151 | ▲0.69% |
| 25-03-14 | 21,968 | ▲6 | ▲0.03% |
| 25-03-13 | 21,962 | ▼-317 | ▼-1.42% |
| 25-03-12 | 22,278 | ▲207 | ▲0.94% |
| 25-03-11 | 22,071 | ▼-388 | ▼-1.73% |
| 25-03-10 | 22,459 | ▼-117 | ▼-0.52% |
| 25-03-07 | 22,576 | ▼-139 | ▼-0.61% |
| 25-03-06 | 22,715 | ▼-156 | ▼-0.68% |
| 25-03-05 | 22,872 | ▲275 | ▲1.22% |
| 25-03-04 | 22,597 | ▼-159 | ▼-0.7% |
| 25-03-03 | 22,756 | ▼-297 | ▼-1.29% |
| 25-02-27 | 23,053 | ▼-349 | ▼-1.49% |
| 25-02-26 | 23,403 | ▲117 | ▲0.5% |
| 25-02-25 | 23,286 | ▼-280 | ▼-1.19% |
| 25-02-24 | 23,565 | ▼-165 | ▼-0.7% |
| 25-02-21 | 23,730 | ▲243 | ▲1.03% |
| 25-02-20 | 23,487 | ▼-117 | ▼-0.5% |
| 25-02-19 | 23,604 | ▼-62 | ▼-0.26% |
| 25-02-18 | 23,666 | ▲161 | ▲0.68% |
| 25-02-17 | 23,505 | ▲353 | ▲1.52% |
| 25-02-14 | 23,153 | ▼-247 | ▼-1.06% |
| 25-02-13 | 23,399 | ▲110 | ▲0.47% |
| 25-02-12 | 23,290 | ▼-94 | ▼-0.4% |
| 25-02-11 | 23,384 | ▲132 | ▲0.57% |
| 25-02-10 | 23,252 | ▼-226 | ▼-0.96% |
| 25-02-07 | 23,478 | ▲162 | ▲0.69% |
| 25-02-06 | 23,317 | ▲155 | ▲0.67% |
| 25-02-05 | 23,162 | ▲368 | ▲1.61% |
| 25-02-04 | 22,794 | ▲99 | ▲0.44% |
| 25-02-03 | 22,695 | ▼-831 | ▼-3.53% |
| 25-01-22 | 23,525 | ▲225 | ▲0.97% |
| 25-01-21 | 23,300 | ▲33 | ▲0.14% |
| 25-01-20 | 23,267 | ▲119 | ▲0.51% |
| 25-01-17 | 23,148 | ▲123 | ▲0.53% |
| 25-01-16 | 23,025 | ▲511 | ▲2.27% |
| 25-01-15 | 22,515 | ▼-283 | ▼-1.24% |
| 25-01-14 | 22,798 | ▲309 | ▲1.37% |
| 25-01-13 | 22,488 | ▼-524 | ▼-2.28% |
| 25-01-10 | 23,012 | ▼-69 | ▼-0.3% |
| 25-01-09 | 23,081 | ▼-326 | ▼-1.39% |
| 25-01-08 | 23,407 | ▼-244 | ▼-1.03% |
| 25-01-07 | 23,651 | ▲104 | ▲0.44% |
| 25-01-06 | 23,548 | ▲639 | ▲2.79% |
| 25-01-03 | 22,908 | ▲76 | ▲0.33% |
| 25-01-02 | 22,832 | ▼-203 | ▼-0.88% |
| 24-12-31 | 23,035 | ▼-155 | ▼-0.67% |
| 24-12-30 | 23,190 | ▼-85 | ▼-0.37% |
| 24-12-27 | 23,276 | ▲29 | ▲0.12% |
| 24-12-26 | 23,247 | ▲27 | ▲0.12% |
| 24-12-25 | 23,220 | ▲100 | ▲0.43% |
| 24-12-24 | 23,120 | ▲16 | ▲0.07% |
| 24-12-23 | 23,105 | ▲594 | ▲2.64% |
| 24-12-20 | 22,510 | ▼-422 | ▼-1.84% |
| 24-12-19 | 22,932 | ▼-236 | ▼-1.02% |
| 24-12-18 | 23,169 | ▲151 | ▲0.66% |
| 24-12-17 | 23,018 | ▼-22 | ▼-0.1% |
| 24-12-16 | 23,040 | ▲19 | ▲0.08% |
| 24-12-13 | 23,020 | ▼-26 | ▼-0.11% |
| 24-12-12 | 23,047 | ▲143 | ▲0.62% |
| 24-12-11 | 22,904 | ▼-221 | ▼-0.96% |
| 24-12-10 | 23,125 | ▼-148 | ▼-0.64% |
| 24-12-09 | 23,273 | ▲80 | ▲0.34% |
| 24-12-06 | 23,193 | ▼-75 | ▼-0.32% |
| 24-12-05 | 23,268 | ▲13 | ▲0.06% |
| 24-12-04 | 23,255 | ▲228 | ▲0.99% |
| 24-12-03 | 23,027 | ▲291 | ▲1.28% |
| 24-12-02 | 22,737 | ▲474 | ▲2.13% |
| 24-11-29 | 22,263 | ▼-36 | ▼-0.16% |
| 24-11-28 | 22,299 | ▼-36 | ▼-0.16% |
| 24-11-27 | 22,335 | ▼-344 | ▼-1.52% |
| 24-11-26 | 22,679 | ▼-270 | ▼-1.18% |
| 24-11-25 | 22,948 | ▲44 | ▲0.19% |
| 24-11-22 | 22,904 | ▲349 | ▲1.55% |
| 24-11-21 | 22,556 | ▼-133 | ▼-0.59% |
| 24-11-20 | 22,688 | ▼-160 | ▼-0.7% |
| 24-11-19 | 22,849 | ▲302 | ▲1.34% |
| 24-11-18 | 22,547 | ▼-196 | ▼-0.86% |
| 24-11-15 | 22,743 | ▲27 | ▲0.12% |
| 24-11-14 | 22,715 | ▼-145 | ▼-0.63% |
| 24-11-13 | 22,860 | ▼-122 | ▼-0.53% |
| 24-11-12 | 22,982 | ▼-548 | ▼-2.33% |
| 24-11-11 | 23,530 | ▼-24 | ▼-0.1% |
| 24-11-08 | 23,554 | ▲145 | ▲0.62% |
| 24-11-07 | 23,409 | ▲191 | ▲0.82% |
| 24-11-06 | 23,217 | ▲111 | ▲0.48% |
| 24-11-05 | 23,107 | ▲141 | ▲0.61% |
| 24-11-04 | 22,965 | ▲185 | ▲0.81% |
| 24-11-01 | 22,780 | ▼-40 | ▼-0.18% |
| 24-10-30 | 22,820 | ▼-106 | ▼-0.46% |
| 24-10-29 | 22,927 | ▼-271 | ▼-1.17% |
| 24-10-28 | 23,198 | ▼-150 | ▼-0.64% |
| 24-10-25 | 23,348 | ▲156 | ▲0.67% |
| 24-10-24 | 23,193 | ▼-142 | ▼-0.61% |
| 24-10-23 | 23,335 | ▼-201 | ▼-0.85% |
| 24-10-22 | 23,535 | ▼-7 | ▼-0.03% |
| 24-10-21 | 23,543 | ▲55 | ▲0.23% |
| 24-10-18 | 23,487 | ▲433 | ▲1.88% |
| 24-10-17 | 23,054 | ▲43 | ▲0.19% |
| 24-10-16 | 23,011 | ▼-281 | ▼-1.21% |
| 24-10-15 | 23,292 | ▲317 | ▲1.38% |
| 24-10-14 | 22,975 | ▲74 | ▲0.32% |
| 24-10-11 | 22,902 | ▲243 | ▲1.07% |
| 24-10-09 | 22,659 | ▲48 | ▲0.21% |
| 24-10-08 | 22,611 | ▼-91 | ▼-0.4% |
| 24-10-07 | 22,703 | ▲400 | ▲1.79% |
| 24-10-04 | 22,303 | ▼-88 | ▼-0.39% |
| 24-10-01 | 22,390 | ▲166 | ▲0.75% |
| 24-09-30 | 22,225 | ▼-598 | ▼-2.62% |
| 24-09-27 | 22,823 | ▼-36 | ▼-0.16% |
| 24-09-26 | 22,859 | ▲97 | ▲0.43% |
| 24-09-25 | 22,762 | ▲330 | ▲1.47% |
| 24-09-24 | 22,432 | ▲146 | ▲0.66% |
| 24-09-23 | 22,286 | ▲126 | ▲0.57% |
| 24-09-20 | 22,159 | ▲117 | ▲0.53% |
| 24-09-19 | 22,043 | ▲364 | ▲1.68% |
| 24-09-18 | 21,679 | ▼-171 | ▼-0.78% |
| 24-09-16 | 21,850 | ▲90 | ▲0.41% |
| 24-09-13 | 21,760 | ▲106 | ▲0.49% |
| 24-09-12 | 21,653 | ▲622 | ▲2.96% |
| 24-09-11 | 21,031 | ▼-33 | ▼-0.16% |
| 24-09-10 | 21,064 | ▼-80 | ▼-0.38% |
| 24-09-09 | 21,144 | ▼-291 | ▼-1.36% |
| 24-09-06 | 21,435 | ▲247 | ▲1.17% |
| 24-09-05 | 21,188 | ▲95 | ▲0.45% |
| 24-09-04 | 21,093 | ▼-999 | ▼-4.52% |
| 24-09-03 | 22,092 | ▼-143 | ▼-0.64% |
| 24-09-02 | 22,235 | ▼-33 | ▼-0.15% |
| 24-08-30 | 22,268 | ▲66 | ▲0.3% |
| 24-08-29 | 22,202 | ▼-169 | ▼-0.76% |
| 24-08-28 | 22,371 | ▲186 | ▲0.84% |
| 24-08-27 | 22,185 | ▼-55 | ▼-0.25% |
| 24-08-26 | 22,240 | ▲82 | ▲0.37% |
| 24-08-23 | 22,158 | ▲9 | ▲0.04% |
| 24-08-22 | 22,149 | ▼-89 | ▼-0.4% |
| 24-08-21 | 22,238 | ▼-191 | ▼-0.85% |
| 24-08-20 | 22,429 | ▲19 | ▲0.08% |
| 24-08-19 | 22,410 | ▲60 | ▲0.27% |
| 24-08-16 | 22,349 | ▲454 | ▲2.07% |
| 24-08-15 | 21,895 | ▼-132 | ▼-0.6% |
| 24-08-14 | 22,027 | ▲231 | ▲1.06% |
| 24-08-13 | 21,797 | ▲23 | ▲0.11% |
| 24-08-12 | 21,773 | ▲304 | ▲1.42% |
| 24-08-09 | 21,469 | ▲599 | ▲2.87% |
| 24-08-08 | 20,870 | ▼-425 | ▼-2% |
| 24-08-07 | 21,295 | ▲794 | ▲3.87% |
| 24-08-06 | 20,501 | ▲670 | ▲3.38% |
| 24-08-05 | 19,831 | ▼-1,807 | ▼-0% |
| 24-08-02 | 21,638 | ▼-1,004 | ▼-0% |
| 24-08-01 | 22,642 | ▲443 | ▲2% |
| 24-07-31 | 22,199 | ▼-24 | ▼-0.11% |
| 24-07-30 | 22,224 | ▲59 | ▲0.27% |
| 24-07-29 | 22,164 | ▲45 | ▲0.2% |
| 24-07-26 | 22,119 | ▼-753 | ▼-3.29% |
| 24-07-23 | 22,872 | ▲615 | ▲2.76% |
| 24-07-22 | 22,257 | ▼-612 | ▼-2.68% |
| 24-07-19 | 22,869 | ▼-529 | ▼-2.26% |
| 24-07-18 | 23,398 | ▼-371 | ▼-1.56% |
| 24-07-17 | 23,770 | ▼-227 | ▼-0.95% |
| 24-07-16 | 23,997 | ▲118 | ▲0.49% |
| 24-07-15 | 23,879 | ▼-38 | ▼-0.16% |
| 24-07-12 | 23,917 | ▼-473 | ▼-1.94% |
| 24-07-11 | 24,390 | ▲383 | ▲1.6% |
| 24-07-10 | 24,007 | ▲107 | ▲0.45% |
| 24-07-09 | 23,900 | ▲22 | ▲0.09% |
| 24-07-08 | 23,878 | ▲322 | ▲1.37% |
| 24-07-05 | 23,557 | ▲34 | ▲0.14% |
| 24-07-04 | 23,523 | ▲350 | ▲1.51% |
| 24-07-03 | 23,172 | ▲293 | ▲1.28% |
| 24-07-02 | 22,879 | ▼-179 | ▼-0.78% |
| 24-07-01 | 23,059 | ▲26 | ▲0.11% |
| 24-06-28 | 23,032 | ▲126 | ▲0.55% |
| 24-06-27 | 22,906 | ▼-81 | ▼-0.35% |
| 24-06-26 | 22,987 | ▲111 | ▲0.49% |
| 24-06-25 | 22,876 | ▲62 | ▲0.27% |
| 24-06-24 | 22,814 | ▼-440 | ▼-1.89% |
| 24-06-21 | 23,253 | ▼-153 | ▼-0.65% |
| 24-06-20 | 23,406 | ▲197 | ▲0.85% |
| 24-06-19 | 23,210 | ▲452 | ▲1.99% |
| 24-06-18 | 22,757 | ▲261 | ▲1.16% |
| 24-06-17 | 22,497 | ▼-8 | ▼-0.04% |
| 24-06-14 | 22,505 | ▲193 | ▲0.87% |
| 24-06-13 | 22,312 | ▲263 | ▲1.19% |
| 24-06-12 | 22,049 | ▲257 | ▲1.18% |
| 24-06-11 | 21,792 | ▼-66 | ▼-0.3% |
| 24-06-07 | 21,858 | ▼-44 | ▼-0.2% |
| 24-06-06 | 21,903 | ▲418 | ▲1.95% |
| 24-06-05 | 21,485 | ▲128 | ▲0.6% |
| 24-06-04 | 21,357 | ▼-180 | ▼-0.84% |
| 24-06-03 | 21,537 | ▲363 | ▲1.71% |
| 24-05-31 | 21,174 | ▼-190 | ▼-0.89% |
| 24-05-30 | 21,364 | ▼-298 | ▼-1.38% |
| 24-05-29 | 21,663 | ▼-196 | ▼-0.9% |
| 24-05-28 | 21,858 | ▲55 | ▲0.25% |
| 24-05-27 | 21,804 | ▲238 | ▲1.1% |
| 24-05-24 | 21,565 | ▼-42 | ▼-0.19% |
| 24-05-23 | 21,607 | ▲56 | ▲0.26% |
| 24-05-22 | 21,552 | ▲315 | ▲1.48% |
| 24-05-21 | 21,237 | ▼-35 | ▼-0.16% |
| 24-05-20 | 21,272 | ▲13 | ▲0.06% |
| 24-05-17 | 21,258 | ▼-46 | ▼-0.22% |
| 24-05-16 | 21,304 | ▲157 | ▲0.74% |
| 24-05-15 | 21,147 | ▲161 | ▲0.77% |
| 24-05-14 | 20,986 | ▲128 | ▲0.61% |
| 24-05-13 | 20,858 | ▲149 | ▲0.72% |
| 24-05-10 | 20,709 | ▲148 | ▲0.72% |
| 24-05-09 | 20,561 | ▼-140 | ▼-0.68% |
| 24-05-08 | 20,701 | ▲47 | ▲0.23% |
| 24-05-07 | 20,654 | ▲130 | ▲0.63% |
| 24-05-06 | 20,523 | ▲193 | ▲0.95% |
| 24-05-03 | 20,330 | ▲108 | ▲0.53% |
| 24-05-02 | 20,222 | ▼-174 | ▼-0.85% |
| 24-04-30 | 20,397 | ▼-99 | ▼-0.48% |
| 24-04-29 | 20,496 | ▲375 | ▲1.86% |
| 24-04-26 | 20,121 | ▲263 | ▲1.32% |
| 24-04-25 | 19,857 | ▼-274 | ▼-1.36% |
| 24-04-24 | 20,132 | ▲532 | ▲2.71% |
| 24-04-23 | 19,599 | ▲188 | ▲0.97% |
| 24-04-22 | 19,411 | ▼-116 | ▼-0.59% |
| 24-04-19 | 19,527 | ▼-774 | ▼-3.81% |
| 24-04-18 | 20,301 | ▲88 | ▲0.44% |
| 24-04-17 | 20,213 | ▲311 | ▲1.56% |
| 24-04-16 | 19,902 | ▼-548 | ▼-2.68% |
| 24-04-15 | 20,450 | ▼-287 | ▼-1.38% |
| 24-04-12 | 20,737 | ▼-17 | ▼-0.08% |