[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
United Airlines Holdings : ( UAL:US )
65.61USD ▼ -0.17 (-0.26%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 65.61 | ▼-0.17 | ▼-0.26% |
| 25-04-11 | 65.78 | ▲3.12 | ▲4.98% |
| 25-04-10 | 62.67 | ▼-8.17 | ▼-11.53% |
| 25-04-09 | 70.83 | ▲14.88 | ▲26.6% |
| 25-04-08 | 55.95 | ▼-1.65 | ▼-2.86% |
| 25-04-04 | 57.60 | ▼-2.63 | ▼-4.37% |
| 25-04-03 | 60.23 | ▼-11.11 | ▼-15.58% |
| 25-04-02 | 71.33 | ▲3.18 | ▲4.67% |
| 25-04-01 | 68.15 | ▼-0.91 | ▼-1.32% |
| 25-03-31 | 69.06 | ▼-1.10 | ▼-1.57% |
| 25-03-28 | 70.16 | ▼-3.41 | ▼-4.64% |
| 25-03-27 | 73.57 | ▼-4.36 | ▼-5.6% |
| 25-03-26 | 77.93 | ▼-1.02 | ▼-1.29% |
| 25-03-25 | 78.94 | ▼-1.17 | ▼-1.46% |
| 25-03-24 | 80.11 | ▲5.22 | ▲6.97% |
| 25-03-21 | 74.89 | ▲0.87 | ▲1.18% |
| 25-03-20 | 74.02 | ▼-0.42 | ▼-0.56% |
| 25-03-19 | 74.44 | ▲3.07 | ▲4.3% |
| 25-03-18 | 71.37 | ▼-2.49 | ▼-3.37% |
| 25-03-17 | 73.86 | ▲0.18 | ▲0.24% |
| 25-03-14 | 73.68 | ▲3.88 | ▲5.56% |
| 25-03-13 | 69.81 | ▼-2.64 | ▼-3.64% |
| 25-03-12 | 72.45 | ▼-3.65 | ▼-4.8% |
| 25-03-11 | 76.09 | ▼-1.47 | ▼-1.9% |
| 25-03-10 | 77.56 | ▼-5.39 | ▼-6.5% |
| 25-03-07 | 82.95 | ▼-3.28 | ▼-3.8% |
| 25-03-06 | 86.23 | ▼-5.06 | ▼-5.54% |
| 25-03-05 | 91.29 | ▲5.15 | ▲5.98% |
| 25-03-04 | 86.14 | ▼-5.40 | ▼-5.9% |
| 25-03-03 | 91.54 | ▼-2.30 | ▼-2.45% |
| 25-02-28 | 93.85 | ▲1.77 | ▲1.92% |
| 25-02-27 | 92.08 | ▼-5.33 | ▼-5.47% |
| 25-02-26 | 97.40 | ▲0.84 | ▲0.87% |
| 25-02-25 | 96.57 | ▲0.72 | ▲0.75% |
| 25-02-21 | 95.84 | ▼-6.58 | ▼-6.42% |
| 25-02-20 | 102.43 | ▼-4.10 | ▼-3.85% |
| 25-02-19 | 106.52 | ▲3.30 | ▲3.2% |
| 25-02-18 | 103.23 | ▼-1.14 | ▼-1.09% |
| 25-02-14 | 104.36 | ▲3.53 | ▲3.5% |
| 25-02-13 | 100.83 | ▼-3.29 | ▼-3.16% |
| 25-02-12 | 104.12 | ▲0.89 | ▲0.86% |
| 25-02-11 | 103.23 | ▼-2.86 | ▼-2.7% |
| 25-02-10 | 106.09 | ▼-2.90 | ▼-2.66% |
| 25-02-07 | 108.99 | ▼-0.12 | ▼-0.11% |
| 25-02-06 | 109.11 | ▲1.34 | ▲1.24% |
| 25-02-05 | 107.77 | ▼-0.97 | ▼-0.89% |
| 25-02-04 | 108.74 | ▲3.93 | ▲3.75% |
| 25-02-03 | 104.81 | ▼-0.96 | ▼-0.91% |
| 25-01-31 | 105.77 | ▼-3.47 | ▼-3.18% |
| 25-01-30 | 109.24 | ▲0.92 | ▲0.85% |
| 25-01-29 | 108.32 | ▲1.97 | ▲1.85% |
| 25-01-28 | 106.35 | ▼-0.47 | ▼-0.44% |
| 25-01-27 | 106.82 | ▲1.88 | ▲1.79% |
| 25-01-24 | 104.94 | ▲1.64 | ▲1.59% |
| 25-01-23 | 103.30 | ▼-4.51 | ▼-4.18% |
| 25-01-22 | 107.81 | ▼-2.70 | ▼-2.44% |
| 25-01-21 | 110.51 | ▲3.22 | ▲3% |
| 25-01-17 | 107.30 | ▲1.18 | ▲1.11% |
| 25-01-16 | 106.12 | ▲1.16 | ▲1.11% |
| 25-01-15 | 104.96 | ▼-2.61 | ▼-2.43% |
| 25-01-14 | 107.57 | ▲2.83 | ▲2.7% |
| 25-01-13 | 104.73 | ▼-2.35 | ▼-2.19% |
| 25-01-10 | 107.09 | ▲3.27 | ▲3.15% |
| 25-01-08 | 103.82 | ▲2.68 | ▲2.65% |
| 25-01-07 | 101.14 | ▲2.75 | ▲2.8% |
| 25-01-06 | 98.39 | ▲3.83 | ▲4.05% |
| 25-01-03 | 94.56 | ▼-0.83 | ▼-0.87% |
| 25-01-02 | 95.39 | ▼-1.60 | ▼-1.65% |
| 24-12-31 | 96.99 | ▼-1.24 | ▼-1.26% |
| 24-12-30 | 98.23 | ▼-1.33 | ▼-1.34% |
| 24-12-27 | 99.56 | ▼-1.38 | ▼-1.37% |
| 24-12-26 | 100.94 | ▼-0.22 | ▼-0.22% |
| 24-12-24 | 101.16 | ▲1.72 | ▲1.73% |
| 24-12-23 | 99.45 | ▲2.10 | ▲2.16% |
| 24-12-20 | 97.35 | ▲1.75 | ▲1.83% |
| 24-12-19 | 95.60 | ▲4.01 | ▲4.38% |
| 24-12-18 | 91.59 | ▼-3.46 | ▼-3.64% |
| 24-12-17 | 95.05 | ▼-0.32 | ▼-0.34% |
| 24-12-16 | 95.37 | ▲0.24 | ▲0.25% |
| 24-12-13 | 95.13 | ▼-0.85 | ▼-0.89% |
| 24-12-12 | 95.98 | ▼-3.07 | ▼-3.1% |
| 24-12-11 | 99.05 | ▲2.55 | ▲2.64% |
| 24-12-10 | 96.50 | ▲0.54 | ▲0.56% |
| 24-12-09 | 95.96 | ▼-4.34 | ▼-4.33% |
| 24-12-06 | 100.30 | ▼-2.03 | ▼-1.98% |
| 24-12-05 | 102.33 | ▲3.12 | ▲3.14% |
| 24-12-04 | 99.22 | ▲3.44 | ▲3.59% |
| 24-12-03 | 95.78 | ▼-1.67 | ▼-1.71% |
| 24-12-02 | 97.44 | ▲0.61 | ▲0.63% |
| 24-11-29 | 96.83 | ▲0.49 | ▲0.51% |
| 24-11-27 | 96.34 | ▼-0.20 | ▼-0.21% |
| 24-11-26 | 96.54 | ▼-0.32 | ▼-0.33% |
| 24-11-25 | 96.87 | ▲1.52 | ▲1.59% |
| 24-11-22 | 95.35 | ▲0.87 | ▲0.92% |
| 24-11-21 | 94.48 | ▼-0.16 | ▼-0.17% |
| 24-11-20 | 94.65 | ▲0.38 | ▲0.4% |
| 24-11-19 | 94.27 | ▲3.97 | ▲4.4% |
| 24-11-18 | 90.30 | ▼-0.86 | ▼-0.94% |
| 24-11-15 | 91.16 | ▲0.01 | ▲0.01% |
| 24-11-14 | 91.15 | ▲1.34 | ▲1.49% |
| 24-11-13 | 89.81 | ▲0.61 | ▲0.68% |
| 24-11-12 | 89.20 | ▼-0.19 | ▼-0.21% |
| 24-11-11 | 89.39 | ▲1.81 | ▲2.07% |
| 24-11-08 | 87.58 | ▲2.18 | ▲2.55% |
| 24-11-07 | 85.41 | ▼-2.13 | ▼-2.43% |
| 24-11-06 | 87.53 | ▲7.49 | ▲9.36% |
| 24-11-05 | 80.05 | ▲2.88 | ▲3.73% |
| 24-11-04 | 77.17 | ▼-3.29 | ▼-4.09% |
| 24-11-01 | 80.46 | ▲2.10 | ▲2.68% |
| 24-10-31 | 78.36 | ▼-2.13 | ▼-2.65% |
| 24-10-30 | 80.49 | ▲3.53 | ▲4.59% |
| 24-10-29 | 76.96 | ▲0.80 | ▲1.05% |
| 24-10-28 | 76.16 | ▲1.57 | ▲2.1% |
| 24-10-25 | 74.59 | ▲0.04 | ▲0.05% |
| 24-10-24 | 74.54 | ▲1.10 | ▲1.5% |
| 24-10-23 | 73.44 | ▼-1.05 | ▼-1.41% |
| 24-10-22 | 74.49 | ▲0.41 | ▲0.55% |
| 24-10-21 | 74.08 | ▼-0.31 | ▼-0.42% |
| 24-10-18 | 74.39 | ▲1.01 | ▲1.38% |
| 24-10-17 | 73.39 | ▲1.42 | ▲1.97% |
| 24-10-16 | 71.97 | ▲8.19 | ▲12.84% |
| 24-10-15 | 63.79 | ▲0.29 | ▲0.46% |
| 24-10-14 | 63.49 | ▲1.64 | ▲2.65% |
| 24-10-11 | 61.86 | ▲1.61 | ▲2.67% |
| 24-10-10 | 60.25 | ▲0.75 | ▲1.26% |
| 24-10-09 | 59.50 | ▼-0.48 | ▼-0.8% |
| 24-10-08 | 59.98 | ▲0.74 | ▲1.25% |
| 24-10-07 | 59.24 | ▲0.05 | ▲0.08% |
| 24-10-04 | 59.18 | ▲3.57 | ▲6.42% |
| 24-10-03 | 55.62 | ▼-0.10 | ▼-0.18% |
| 24-10-02 | 55.72 | ▼-0.36 | ▼-0.64% |
| 24-10-01 | 56.08 | ▼-0.91 | ▼-1.6% |
| 24-09-30 | 56.99 | ▼-0.99 | ▼-1.71% |
| 24-09-27 | 57.98 | ▼-0.86 | ▼-1.46% |
| 24-09-26 | 58.84 | ▲4.76 | ▲8.8% |
| 24-09-25 | 54.08 | ▲0.47 | ▲0.88% |
| 24-09-24 | 53.61 | ▲1.25 | ▲2.39% |
| 24-09-23 | 52.37 | ▲0.21 | ▲0.4% |
| 24-09-20 | 52.16 | ▼-0.40 | ▼-0.76% |
| 24-09-19 | 52.56 | ▼-0.44 | ▼-0.83% |
| 24-09-18 | 53.00 | ▲0.36 | ▲0.68% |
| 24-09-17 | 52.64 | ▲1.29 | ▲2.51% |
| 24-09-16 | 51.35 | ▲1.17 | ▲2.33% |
| 24-09-13 | 50.18 | ▲0.57 | ▲1.15% |
| 24-09-12 | 49.61 | ▲1.11 | ▲2.29% |
| 24-09-11 | 48.50 | ▲0.07 | ▲0.14% |
| 24-09-10 | 48.43 | ▼-0.36 | ▼-0.74% |
| 24-09-09 | 48.79 | ▲2.76 | ▲6% |
| 24-09-06 | 46.03 | ▲0.93 | ▲2.06% |
| 24-09-05 | 45.09 | ▲0.91 | ▲2.06% |
| 24-09-04 | 44.18 | ▲0.30 | ▲0.68% |
| 24-09-03 | 43.88 | ▼-0.20 | ▼-0.45% |
| 24-08-30 | 44.09 | ▲1.45 | ▲3.4% |
| 24-08-29 | 42.64 | ▲1.33 | ▲3.22% |
| 24-08-28 | 41.32 | ▼-0.86 | ▼-2.04% |
| 24-08-27 | 42.17 | ▼-0.59 | ▼-1.38% |
| 24-08-26 | 42.76 | ▼-0.58 | ▼-1.34% |
| 24-08-23 | 43.34 | ▲1.93 | ▲4.66% |
| 24-08-22 | 41.41 | ▼-0.56 | ▼-1.33% |
| 24-08-21 | 41.97 | ▲0.27 | ▲0.65% |
| 24-08-20 | 41.70 | ▼-0.63 | ▼-1.49% |
| 24-08-19 | 42.33 | ▲0.25 | ▲0.59% |
| 24-08-16 | 42.08 | ▼-0.51 | ▼-1.2% |
| 24-08-15 | 42.59 | ▲2.35 | ▲5.84% |
| 24-08-14 | 40.24 | ▼-0.68 | ▼-1.66% |
| 24-08-13 | 40.93 | ▲0.53 | ▲1.31% |
| 24-08-12 | 40.40 | ▼-1.11 | ▼-2.67% |
| 24-08-09 | 41.50 | ▲0.31 | ▲0.75% |
| 24-08-08 | 41.19 | ▲2.42 | ▲6.24% |
| 24-08-07 | 38.77 | ▼-0.02 | ▼-0.05% |
| 24-08-06 | 38.79 | ▲0.95 | ▲2.51% |
| 24-08-05 | 37.83 | ▼-2.32 | ▼-5.78% |
| 24-08-02 | 40.15 | ▼-2.19 | ▼-5.17% |
| 24-08-01 | 42.35 | ▼-3.06 | ▼-6.74% |
| 24-07-31 | 45.41 | ▼-1.27 | ▼-2.72% |
| 24-07-30 | 46.68 | ▼-0.08 | ▼-0.17% |
| 24-07-29 | 46.76 | ▼-0.59 | ▼-1.25% |
| 24-07-26 | 47.35 | ▲0.66 | ▲1.41% |
| 24-07-25 | 46.69 | ▲0.66 | ▲1.43% |
| 24-07-24 | 46.03 | ▼-2.15 | ▼-4.46% |
| 24-07-23 | 48.17 | ▼-0.02 | ▼-0.04% |
| 24-07-22 | 48.19 | ▲0.29 | ▲0.61% |
| 24-07-19 | 47.90 | ▲1.53 | ▲3.3% |
| 24-07-18 | 46.37 | ▼-0.58 | ▼-1.24% |
| 24-07-17 | 46.95 | ▼-0.08 | ▼-0.17% |
| 24-07-16 | 47.04 | ▲2.76 | ▲6.23% |
| 24-07-15 | 44.27 | ▼-0.43 | ▼-0.96% |
| 24-07-12 | 44.70 | ▼-0.97 | ▼-2.12% |
| 24-07-11 | 45.68 | ▼-1.47 | ▼-3.12% |
| 24-07-10 | 47.14 | ▼-0.07 | ▼-0.15% |
| 24-07-09 | 47.21 | ▲0.41 | ▲0.88% |
| 24-07-08 | 46.81 | ▼-0.21 | ▼-0.45% |
| 24-07-05 | 47.02 | ▼-1.50 | ▼-3.09% |
| 24-07-03 | 48.51 | ▲0.32 | ▲0.66% |
| 24-07-02 | 48.19 | ▼-0.13 | ▼-0.27% |
| 24-07-01 | 48.32 | ▼-0.31 | ▼-0.64% |
| 24-06-28 | 48.63 | ▲0.50 | ▲1.04% |
| 24-06-27 | 48.13 | ▲0.08 | ▲0.17% |
| 24-06-26 | 48.06 | ▼-0.49 | ▼-1.01% |
| 24-06-25 | 48.55 | ▼-0.67 | ▼-1.36% |
| 24-06-24 | 49.22 | ▲1.03 | ▲2.14% |
| 24-06-21 | 48.19 | ▼-0.72 | ▼-1.47% |
| 24-06-20 | 48.91 | ▼-0.68 | ▼-1.37% |
| 24-06-18 | 49.59 | ▼-0.76 | ▼-1.51% |
| 24-06-17 | 50.35 | ▲0.67 | ▲1.35% |
| 24-06-14 | 49.68 | ▼-2.41 | ▼-4.63% |
| 24-06-13 | 52.08 | ▼-0.81 | ▼-1.53% |
| 24-06-12 | 52.89 | ▲0.86 | ▲1.65% |
| 24-06-11 | 52.04 | ▼-0.99 | ▼-1.87% |
| 24-06-10 | 53.02 | ▼-0.03 | ▼-0.06% |
| 24-06-07 | 53.06 | ▼-0.20 | ▼-0.38% |
| 24-06-06 | 53.25 | ▲0.34 | ▲0.64% |
| 24-06-05 | 52.91 | ▲0.58 | ▲1.11% |
| 24-06-04 | 52.33 | ▼-0.36 | ▼-0.68% |
| 24-06-03 | 52.69 | ▼-0.32 | ▼-0.6% |
| 24-05-31 | 53.01 | ▲1.66 | ▲3.23% |
| 24-05-30 | 51.35 | ▼-0.51 | ▼-0.98% |
| 24-05-29 | 51.85 | ▲1.26 | ▲2.49% |
| 24-05-28 | 50.59 | ▼-1.11 | ▼-2.15% |
| 24-05-24 | 51.71 | ▼-0.05 | ▼-0.1% |
| 24-05-23 | 51.76 | ▼-0.67 | ▼-1.28% |
| 24-05-22 | 52.43 | ▼-0.59 | ▼-1.11% |
| 24-05-21 | 53.03 | ▼-1.56 | ▼-2.86% |
| 24-05-20 | 54.58 | ▼-0.36 | ▼-0.66% |
| 24-05-17 | 54.94 | ▲0.15 | ▲0.27% |
| 24-05-16 | 54.79 | ▼-0.20 | ▼-0.36% |
| 24-05-15 | 54.98 | ▼-0.07 | ▼-0.13% |
| 24-05-14 | 55.05 | ▲0.70 | ▲1.29% |
| 24-05-13 | 54.35 | ▲1.65 | ▲3.13% |
| 24-05-10 | 52.71 | ▲0.08 | ▲0.15% |
| 24-05-09 | 52.63 | ▼-0.44 | ▼-0.83% |
| 24-05-08 | 53.06 | ▲0.33 | ▲0.63% |
| 24-05-07 | 52.73 | ▼-1.25 | ▼-2.32% |
| 24-05-06 | 53.98 | ▲2.33 | ▲4.51% |
| 24-05-03 | 51.65 | ▲0.99 | ▲1.95% |
| 24-05-01 | 50.66 | ▼-0.80 | ▼-1.55% |
| 24-04-30 | 51.46 | ▼-1.53 | ▼-2.89% |
| 24-04-29 | 52.99 | ▲0.14 | ▲0.26% |
| 24-04-26 | 52.84 | ▼-0.61 | ▼-1.14% |
| 24-04-25 | 53.45 | ▲0.78 | ▲1.48% |
| 24-04-24 | 52.68 | ▼-1.32 | ▼-2.44% |
| 24-04-23 | 54.00 | ▲0.04 | ▲0.07% |
| 24-04-22 | 53.96 | ▲2.57 | ▲5% |
| 24-04-19 | 51.39 | ▼-0.19 | ▼-0.37% |
| 24-04-18 | 51.57 | ▲2.85 | ▲5.85% |
| 24-04-17 | 48.73 | ▲7.35 | ▲17.76% |
| 24-04-16 | 41.38 | ▲0.30 | ▲0.73% |