[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Tyler Technologies : ( TYL:US )
568.45USD ▲ 10.48 (1.88%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 568.45 | ▲10.48 | ▲1.88% |
| 25-04-10 | 557.97 | ▼-7.10 | ▼-1.26% |
| 25-04-09 | 565.07 | ▲45.08 | ▲8.67% |
| 25-04-08 | 519.99 | ▼-19.49 | ▼-3.61% |
| 25-04-04 | 539.48 | ▼-29.80 | ▼-5.23% |
| 25-04-03 | 569.28 | ▼-13.10 | ▼-2.25% |
| 25-04-02 | 582.38 | ▼-1.98 | ▼-0.34% |
| 25-04-01 | 584.36 | ▲2.76 | ▲0.47% |
| 25-03-31 | 581.60 | ▲1.76 | ▲0.3% |
| 25-03-28 | 579.84 | ▲0.82 | ▲0.14% |
| 25-03-27 | 579.02 | ▲1.64 | ▲0.28% |
| 25-03-26 | 577.38 | ▼-3.04 | ▼-0.52% |
| 25-03-25 | 580.43 | ▲4.79 | ▲0.83% |
| 25-03-24 | 575.63 | ▲8.98 | ▲1.58% |
| 25-03-21 | 566.65 | ▼-1.47 | ▼-0.26% |
| 25-03-20 | 568.12 | ▼-10.38 | ▼-1.79% |
| 25-03-19 | 578.50 | ▲3.33 | ▲0.58% |
| 25-03-18 | 575.17 | ▼-0.49 | ▼-0.09% |
| 25-03-17 | 575.66 | ▲11.85 | ▲2.1% |
| 25-03-14 | 563.81 | ▲11.25 | ▲2.04% |
| 25-03-13 | 552.56 | ▼-15.94 | ▼-2.8% |
| 25-03-12 | 568.50 | ▲2.78 | ▲0.49% |
| 25-03-11 | 565.72 | ▼-5.03 | ▼-0.88% |
| 25-03-10 | 570.75 | ▼-18.16 | ▼-3.08% |
| 25-03-07 | 588.91 | ▼-17.48 | ▼-2.88% |
| 25-03-06 | 606.39 | ▼-19.91 | ▼-3.18% |
| 25-03-05 | 626.30 | ▲6.93 | ▲1.12% |
| 25-03-04 | 619.37 | ▲12.79 | ▲2.11% |
| 25-03-03 | 606.58 | ▼-0.68 | ▼-0.11% |
| 25-02-28 | 607.26 | ▲2.18 | ▲0.36% |
| 25-02-27 | 605.08 | ▼-11.93 | ▼-1.93% |
| 25-02-26 | 617.00 | ▲0.58 | ▲0.09% |
| 25-02-25 | 616.42 | ▲1.50 | ▲0.24% |
| 25-02-21 | 614.92 | ▼-13.18 | ▼-2.1% |
| 25-02-20 | 628.10 | ▼-15.85 | ▼-2.46% |
| 25-02-19 | 643.95 | ▲3.55 | ▲0.55% |
| 25-02-18 | 640.40 | ▼-1.84 | ▼-0.29% |
| 25-02-14 | 642.24 | ▼-6.24 | ▼-0.96% |
| 25-02-13 | 648.48 | ▲38.79 | ▲6.36% |
| 25-02-12 | 609.69 | ▼-0.44 | ▼-0.07% |
| 25-02-11 | 610.13 | ▼-2.21 | ▼-0.36% |
| 25-02-10 | 612.34 | ▲6.24 | ▲1.03% |
| 25-02-07 | 606.10 | ▼-9.76 | ▼-1.58% |
| 25-02-06 | 615.86 | ▼-0.05 | ▼-0.01% |
| 25-02-05 | 615.91 | ▲7.06 | ▲1.16% |
| 25-02-04 | 608.85 | ▲4.90 | ▲0.81% |
| 25-02-03 | 603.95 | ▲2.06 | ▲0.34% |
| 25-01-31 | 601.89 | ▲3.32 | ▲0.55% |
| 25-01-30 | 598.57 | ▼-9.60 | ▼-1.58% |
| 25-01-29 | 608.18 | ▼-12.21 | ▼-1.97% |
| 25-01-28 | 620.38 | ▲12.41 | ▲2.04% |
| 25-01-27 | 607.97 | ▲15.77 | ▲2.66% |
| 25-01-24 | 592.20 | ▼-1.11 | ▼-0.19% |
| 25-01-23 | 593.31 | ▲6.80 | ▲1.16% |
| 25-01-22 | 586.52 | ▲1.96 | ▲0.34% |
| 25-01-21 | 584.56 | ▲15.82 | ▲2.78% |
| 25-01-17 | 568.74 | ▼-6.81 | ▼-1.18% |
| 25-01-16 | 575.55 | ▲4.08 | ▲0.71% |
| 25-01-15 | 571.47 | ▲1.90 | ▲0.33% |
| 25-01-14 | 569.57 | ▲8.10 | ▲1.44% |
| 25-01-13 | 561.47 | ▲1.47 | ▲0.26% |
| 25-01-10 | 560.00 | ▼-15.23 | ▼-2.65% |
| 25-01-08 | 575.23 | ▲12.07 | ▲2.14% |
| 25-01-07 | 563.16 | ▼-12.23 | ▼-2.13% |
| 25-01-06 | 575.39 | ▼-7.84 | ▼-1.34% |
| 25-01-03 | 583.23 | ▲8.37 | ▲1.46% |
| 25-01-02 | 574.86 | ▼-1.98 | ▼-0.34% |
| 24-12-31 | 576.84 | ▼-2.10 | ▼-0.36% |
| 24-12-30 | 578.94 | ▼-6.83 | ▼-1.17% |
| 24-12-27 | 585.77 | ▼-7.09 | ▼-1.2% |
| 24-12-26 | 592.86 | ▼-6.40 | ▼-1.07% |
| 24-12-24 | 599.26 | ▲4.72 | ▲0.79% |
| 24-12-23 | 594.55 | ▼-8.87 | ▼-1.47% |
| 24-12-20 | 603.42 | ▲8.95 | ▲1.51% |
| 24-12-19 | 594.47 | ▲3.35 | ▲0.57% |
| 24-12-18 | 591.12 | ▼-16.81 | ▼-2.77% |
| 24-12-17 | 607.93 | ▼-6.64 | ▼-1.08% |
| 24-12-16 | 614.57 | ▲3.34 | ▲0.55% |
| 24-12-13 | 611.24 | ▼-17.65 | ▼-2.81% |
| 24-12-12 | 628.88 | ▲4.61 | ▲0.74% |
| 24-12-11 | 624.27 | ▲6.50 | ▲1.05% |
| 24-12-10 | 617.78 | ▼-3.12 | ▼-0.5% |
| 24-12-09 | 620.89 | ▼-1.56 | ▼-0.25% |
| 24-12-06 | 622.45 | ▼-8.13 | ▼-1.29% |
| 24-12-05 | 630.59 | ▼-5.41 | ▼-0.85% |
| 24-12-04 | 636.00 | ▲13.34 | ▲2.14% |
| 24-12-03 | 622.66 | ▼-3.46 | ▼-0.55% |
| 24-12-02 | 626.12 | ▼-3.05 | ▼-0.48% |
| 24-11-29 | 629.17 | ▼-1.23 | ▼-0.2% |
| 24-11-27 | 630.40 | ▼-4.75 | ▼-0.75% |
| 24-11-26 | 635.15 | ▲10.25 | ▲1.64% |
| 24-11-25 | 624.90 | ▲15.69 | ▲2.58% |
| 24-11-22 | 609.21 | ▲11.70 | ▲1.96% |
| 24-11-21 | 597.51 | ▼-3.63 | ▼-0.6% |
| 24-11-20 | 601.14 | ▲1.46 | ▲0.24% |
| 24-11-19 | 599.68 | ▼-0.70 | ▼-0.12% |
| 24-11-18 | 600.38 | ▲4.88 | ▲0.82% |
| 24-11-15 | 595.50 | ▼-18.52 | ▼-3.02% |
| 24-11-14 | 614.02 | ▼-1.70 | ▼-0.28% |
| 24-11-13 | 615.72 | ▼-3.57 | ▼-0.58% |
| 24-11-12 | 619.29 | ▲5.86 | ▲0.96% |
| 24-11-11 | 613.43 | ▼-10.77 | ▼-1.73% |
| 24-11-08 | 624.20 | ▲9.42 | ▲1.53% |
| 24-11-07 | 614.78 | ▲11.23 | ▲1.86% |
| 24-11-06 | 603.55 | ▼-2.48 | ▼-0.41% |
| 24-11-05 | 606.03 | ▲6.13 | ▲1.02% |
| 24-11-04 | 599.91 | ▼-2.70 | ▼-0.45% |
| 24-11-01 | 602.60 | ▼-3.74 | ▼-0.62% |
| 24-10-31 | 606.34 | ▼-8.19 | ▼-1.33% |
| 24-10-30 | 614.53 | ▲1.97 | ▲0.32% |
| 24-10-29 | 612.56 | ▲6.50 | ▲1.07% |
| 24-10-28 | 606.06 | ▲1.05 | ▲0.17% |
| 24-10-25 | 605.01 | ▼-7.48 | ▼-1.22% |
| 24-10-24 | 612.49 | ▲29.69 | ▲5.09% |
| 24-10-23 | 582.81 | ▼-3.62 | ▼-0.62% |
| 24-10-22 | 586.42 | ▼-0.40 | ▼-0.07% |
| 24-10-21 | 586.82 | ▼-1.26 | ▼-0.21% |
| 24-10-18 | 588.08 | ▲0.21 | ▲0.04% |
| 24-10-17 | 587.87 | ▼-1.65 | ▼-0.28% |
| 24-10-16 | 589.52 | ▼-11.48 | ▼-1.91% |
| 24-10-15 | 601.00 | ▲1.40 | ▲0.23% |
| 24-10-14 | 599.59 | ▲5.51 | ▲0.93% |
| 24-10-11 | 594.09 | ▲7.00 | ▲1.19% |
| 24-10-10 | 587.09 | ▼-4.41 | ▼-0.75% |
| 24-10-09 | 591.50 | ▼-1.40 | ▼-0.24% |
| 24-10-08 | 592.90 | ▲12.04 | ▲2.07% |
| 24-10-07 | 580.87 | ▲1.34 | ▲0.23% |
| 24-10-04 | 579.53 | ▼-2.41 | ▼-0.41% |
| 24-10-03 | 581.94 | ▼-2.07 | ▼-0.35% |
| 24-10-02 | 584.01 | ▲5.75 | ▲0.99% |
| 24-10-01 | 578.26 | ▼-5.00 | ▼-0.86% |
| 24-09-30 | 583.26 | ▲5.25 | ▲0.91% |
| 24-09-27 | 578.01 | ▼-1.03 | ▼-0.18% |
| 24-09-26 | 579.04 | ▼-0.85 | ▼-0.15% |
| 24-09-25 | 579.89 | ▼-5.26 | ▼-0.9% |
| 24-09-24 | 585.15 | ▲1.06 | ▲0.18% |
| 24-09-23 | 584.09 | ▲5.63 | ▲0.97% |
| 24-09-20 | 578.45 | ▼-1.19 | ▼-0.21% |
| 24-09-19 | 579.64 | ▲0.36 | ▲0.06% |
| 24-09-18 | 579.28 | ▲2.29 | ▲0.4% |
| 24-09-17 | 576.99 | ▼-7.51 | ▼-1.28% |
| 24-09-16 | 584.50 | ▲2.51 | ▲0.43% |
| 24-09-13 | 581.99 | ▼-0.08 | ▼-0.01% |
| 24-09-12 | 582.07 | ▼-3.92 | ▼-0.67% |
| 24-09-11 | 585.99 | ▼-9.67 | ▼-1.62% |
| 24-09-10 | 595.66 | ▲6.87 | ▲1.17% |
| 24-09-09 | 588.79 | ▲8.21 | ▲1.41% |
| 24-09-06 | 580.58 | ▼-2.12 | ▼-0.36% |
| 24-09-05 | 582.69 | ▼-3.86 | ▼-0.66% |
| 24-09-04 | 586.55 | ▲8.38 | ▲1.45% |
| 24-09-03 | 578.17 | ▼-9.27 | ▼-1.58% |
| 24-08-30 | 587.44 | ▼-0.24 | ▼-0.04% |
| 24-08-29 | 587.68 | ▲6.41 | ▲1.1% |
| 24-08-28 | 581.27 | ▲3.57 | ▲0.62% |
| 24-08-27 | 577.70 | ▲5.90 | ▲1.03% |
| 24-08-26 | 571.80 | ▲1.69 | ▲0.3% |
| 24-08-23 | 570.11 | ▼-2.64 | ▼-0.46% |
| 24-08-22 | 572.75 | ▼-7.26 | ▼-1.25% |
| 24-08-21 | 580.01 | ▲2.85 | ▲0.49% |
| 24-08-20 | 577.16 | ▼-2.11 | ▼-0.36% |
| 24-08-19 | 579.27 | ▼-4.56 | ▼-0.78% |
| 24-08-16 | 583.83 | ▲2.81 | ▲0.48% |
| 24-08-15 | 581.02 | ▼-0.20 | ▼-0.03% |
| 24-08-14 | 581.22 | ▲2.47 | ▲0.43% |
| 24-08-13 | 578.75 | ▼-0.89 | ▼-0.15% |
| 24-08-12 | 579.64 | ▲3.84 | ▲0.67% |
| 24-08-09 | 575.80 | ▼-2.66 | ▼-0.46% |
| 24-08-08 | 578.46 | ▲8.98 | ▲1.58% |
| 24-08-07 | 569.48 | ▼-1.15 | ▼-0.2% |
| 24-08-06 | 570.63 | ▲0.61 | ▲0.11% |
| 24-08-05 | 570.02 | ▼-4.24 | ▼-0.74% |
| 24-08-02 | 574.26 | ▲4.86 | ▲0.85% |
| 24-08-01 | 569.40 | ▲2.59 | ▲0.46% |
| 24-07-31 | 566.81 | ▼-8.92 | ▼-1.55% |
| 24-07-30 | 575.73 | ▼-0.93 | ▼-0.16% |
| 24-07-29 | 576.66 | ▼-13.92 | ▼-2.36% |
| 24-07-26 | 590.58 | ▲26.67 | ▲4.73% |
| 24-07-25 | 563.91 | ▲46.19 | ▲8.92% |
| 24-07-24 | 517.72 | ▼-9.29 | ▼-1.76% |
| 24-07-23 | 527.02 | ▼-2.52 | ▼-0.48% |
| 24-07-22 | 529.54 | ▲6.09 | ▲1.16% |
| 24-07-19 | 523.44 | ▼-3.53 | ▼-0.67% |
| 24-07-18 | 526.97 | ▼-2.37 | ▼-0.45% |
| 24-07-17 | 529.34 | ▲1.02 | ▲0.19% |
| 24-07-16 | 528.32 | ▲6.64 | ▲1.27% |
| 24-07-15 | 521.68 | ▼-1.56 | ▼-0.3% |
| 24-07-12 | 523.24 | ▲7.79 | ▲1.51% |
| 24-07-11 | 515.45 | ▲3.69 | ▲0.72% |
| 24-07-10 | 511.76 | ▲3.44 | ▲0.68% |
| 24-07-09 | 508.32 | ▼-2.84 | ▼-0.56% |
| 24-07-08 | 511.16 | ▼-2.20 | ▼-0.43% |
| 24-07-05 | 513.36 | ▲4.80 | ▲0.94% |
| 24-07-03 | 508.56 | ▲0.10 | ▲0.02% |
| 24-07-02 | 508.46 | ▲8.54 | ▲1.71% |
| 24-07-01 | 499.92 | ▼-2.94 | ▼-0.58% |
| 24-06-28 | 502.86 | ▲9.14 | ▲1.85% |
| 24-06-27 | 493.72 | ▲5.37 | ▲1.1% |
| 24-06-26 | 488.35 | ▲0.29 | ▲0.06% |
| 24-06-25 | 488.06 | ▼-3.68 | ▼-0.75% |
| 24-06-24 | 491.74 | ▲2.82 | ▲0.58% |
| 24-06-21 | 488.91 | ▲10.33 | ▲2.16% |
| 24-06-20 | 478.58 | ▲5.77 | ▲1.22% |
| 24-06-18 | 472.81 | ▲7.18 | ▲1.54% |
| 24-06-17 | 465.63 | ▼-5.83 | ▼-1.24% |
| 24-06-14 | 471.46 | ▼-3.03 | ▼-0.64% |
| 24-06-13 | 474.49 | ▼-4.27 | ▼-0.89% |
| 24-06-12 | 478.77 | ▼-2.42 | ▼-0.5% |
| 24-06-11 | 481.18 | ▲4.14 | ▲0.87% |
| 24-06-10 | 477.04 | ▼-3.91 | ▼-0.81% |
| 24-06-07 | 480.95 | ▼-0.11 | ▼-0.02% |
| 24-06-06 | 481.06 | ▼-2.34 | ▼-0.48% |
| 24-06-05 | 483.40 | ▲4.25 | ▲0.89% |
| 24-06-04 | 479.16 | ▲5.88 | ▲1.24% |
| 24-06-03 | 473.28 | ▼-6.48 | ▼-1.35% |
| 24-05-31 | 479.76 | ▲2.41 | ▲0.5% |
| 24-05-30 | 477.35 | ▲1.63 | ▲0.34% |
| 24-05-29 | 475.72 | ▼-3.22 | ▼-0.67% |
| 24-05-28 | 478.95 | ▼-12.82 | ▼-2.61% |
| 24-05-24 | 491.76 | ▲1.22 | ▲0.25% |
| 24-05-23 | 490.54 | ▼-6.15 | ▼-1.24% |
| 24-05-22 | 496.69 | ▲0.82 | ▲0.17% |
| 24-05-21 | 495.87 | ▲2.04 | ▲0.41% |
| 24-05-20 | 493.83 | ▲5.23 | ▲1.07% |
| 24-05-17 | 488.60 | ▼-0.01 | ▼-0% |
| 24-05-16 | 488.61 | ▼-0.39 | ▼-0.08% |
| 24-05-15 | 489.00 | ▲3.55 | ▲0.73% |
| 24-05-14 | 485.45 | ▲3.62 | ▲0.75% |
| 24-05-13 | 481.83 | ▼-3.87 | ▼-0.8% |
| 24-05-10 | 485.70 | ▲4.35 | ▲0.9% |
| 24-05-09 | 481.35 | ▼-0.64 | ▼-0.13% |
| 24-05-08 | 481.99 | ▼-0.31 | ▼-0.06% |
| 24-05-07 | 482.30 | ▲6.35 | ▲1.33% |
| 24-05-06 | 475.95 | ▲6.83 | ▲1.46% |
| 24-05-03 | 469.12 | ▲7.68 | ▲1.66% |
| 24-05-01 | 461.44 | ▼-0.70 | ▼-0.15% |
| 24-04-30 | 462.14 | ▼-2.44 | ▼-0.53% |
| 24-04-29 | 464.58 | ▲3.12 | ▲0.68% |
| 24-04-26 | 461.46 | ▲3.02 | ▲0.66% |
| 24-04-25 | 458.44 | ▲39.67 | ▲9.47% |
| 24-04-24 | 418.77 | ▲1.03 | ▲0.25% |
| 24-04-23 | 417.74 | ▲6.27 | ▲1.52% |
| 24-04-22 | 411.47 | ▲7.63 | ▲1.89% |
| 24-04-19 | 403.85 | ▲0.20 | ▲0.05% |
| 24-04-18 | 403.65 | ▼-0.27 | ▼-0.07% |
| 24-04-17 | 403.92 | ▲5.42 | ▲1.36% |
| 24-04-16 | 398.50 | ▼-2.16 | ▼-0.54% |
| 24-04-15 | 400.66 | ▼-12.50 | ▼-3.03% |
| 24-04-12 | 413.16 | ▼-0.08 | ▼-0.02% |