[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
UDR : ( UDR:US )
40.78USD ▲ 1.33 (3.37%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 40.78 | ▲1.33 | ▲3.37% |
| 25-04-11 | 39.45 | ▲0.04 | ▲0.1% |
| 25-04-10 | 39.42 | ▼-1.70 | ▼-4.14% |
| 25-04-09 | 41.11 | ▲3.08 | ▲8.1% |
| 25-04-08 | 38.04 | ▼-2.47 | ▼-6.1% |
| 25-04-04 | 40.50 | ▼-3.18 | ▼-7.28% |
| 25-04-03 | 43.68 | ▼-1.72 | ▼-3.79% |
| 25-04-02 | 45.40 | ▲0.26 | ▲0.58% |
| 25-04-01 | 45.15 | ▼-0.03 | ▼-0.07% |
| 25-03-31 | 45.18 | ▲0.61 | ▲1.37% |
| 25-03-28 | 44.57 | ▲0.31 | ▲0.7% |
| 25-03-27 | 44.27 | ▼-0.05 | ▼-0.11% |
| 25-03-26 | 44.32 | ▲0.26 | ▲0.59% |
| 25-03-25 | 44.07 | ▼-0.28 | ▼-0.63% |
| 25-03-24 | 44.34 | ▲0.95 | ▲2.19% |
| 25-03-21 | 43.39 | ▼-0.26 | ▼-0.6% |
| 25-03-20 | 43.65 | ▲0.05 | ▲0.11% |
| 25-03-19 | 43.60 | ▲0.16 | ▲0.37% |
| 25-03-18 | 43.44 | ▼-0.44 | ▼-1% |
| 25-03-17 | 43.88 | ▲0.60 | ▲1.39% |
| 25-03-14 | 43.28 | ▲0.73 | ▲1.72% |
| 25-03-13 | 42.55 | ▼-0.45 | ▼-1.05% |
| 25-03-12 | 43.00 | ▼-0.81 | ▼-1.85% |
| 25-03-11 | 43.81 | ▼-0.44 | ▼-0.99% |
| 25-03-10 | 44.24 | ▼-0.19 | ▼-0.43% |
| 25-03-07 | 44.43 | ▲0.18 | ▲0.41% |
| 25-03-06 | 44.25 | ▼-0.95 | ▼-2.1% |
| 25-03-05 | 45.20 | ▼-0.25 | ▼-0.55% |
| 25-03-04 | 45.46 | ▼-0.63 | ▼-1.37% |
| 25-03-03 | 46.09 | ▲0.91 | ▲2.01% |
| 25-02-28 | 45.18 | ▲0.86 | ▲1.94% |
| 25-02-27 | 44.32 | ▲0.59 | ▲1.35% |
| 25-02-26 | 43.73 | ▼-0.13 | ▼-0.3% |
| 25-02-25 | 43.86 | ▲1.03 | ▲2.4% |
| 25-02-21 | 42.84 | ▼-0.18 | ▼-0.42% |
| 25-02-20 | 43.02 | ▲0.39 | ▲0.91% |
| 25-02-19 | 42.63 | ▼-0.39 | ▼-0.91% |
| 25-02-18 | 43.02 | ▲0.08 | ▲0.19% |
| 25-02-14 | 42.94 | ▼-0.22 | ▼-0.51% |
| 25-02-13 | 43.16 | ▲0.61 | ▲1.43% |
| 25-02-12 | 42.55 | ▼-0.18 | ▼-0.42% |
| 25-02-11 | 42.73 | ▼-0.05 | ▼-0.12% |
| 25-02-10 | 42.79 | ▼-0.13 | ▼-0.3% |
| 25-02-07 | 42.91 | ▼-0.09 | ▼-0.21% |
| 25-02-06 | 43.00 | ▲0.81 | ▲1.92% |
| 25-02-05 | 42.19 | ▲0.47 | ▲1.13% |
| 25-02-04 | 41.72 | -0.00 | -0% |
| 25-02-03 | 41.72 | -0.00 | -0% |
| 25-01-31 | 41.72 | ▲0.30 | ▲0.72% |
| 25-01-30 | 41.42 | ▲0.55 | ▲1.35% |
| 25-01-29 | 40.88 | ▼-0.45 | ▼-1.09% |
| 25-01-28 | 41.32 | ▼-0.39 | ▼-0.94% |
| 25-01-27 | 41.71 | ▲1.09 | ▲2.68% |
| 25-01-24 | 40.63 | ▲0.31 | ▲0.77% |
| 25-01-23 | 40.32 | ▼-0.20 | ▼-0.49% |
| 25-01-22 | 40.52 | ▼-0.78 | ▼-1.89% |
| 25-01-21 | 41.31 | ▲0.09 | ▲0.22% |
| 25-01-17 | 41.22 | ▼-0.20 | ▼-0.48% |
| 25-01-16 | 41.42 | ▲0.38 | ▲0.93% |
| 25-01-15 | 41.05 | ▼-0.16 | ▼-0.39% |
| 25-01-14 | 41.20 | ▲0.23 | ▲0.56% |
| 25-01-13 | 40.97 | ▲0.84 | ▲2.09% |
| 25-01-10 | 40.13 | ▼-1.10 | ▼-2.67% |
| 25-01-08 | 41.23 | ▲0.16 | ▲0.39% |
| 25-01-07 | 41.06 | ▼-0.36 | ▼-0.87% |
| 25-01-06 | 41.42 | ▼-1.48 | ▼-3.45% |
| 25-01-03 | 42.90 | ▲0.39 | ▲0.92% |
| 25-01-02 | 42.51 | ▼-0.87 | ▼-2.01% |
| 24-12-31 | 43.38 | ▲0.35 | ▲0.81% |
| 24-12-30 | 43.03 | ▼-0.39 | ▼-0.9% |
| 24-12-27 | 43.42 | ▼-0.45 | ▼-1.03% |
| 24-12-26 | 43.87 | ▲0.21 | ▲0.48% |
| 24-12-24 | 43.66 | ▲0.18 | ▲0.41% |
| 24-12-23 | 43.48 | -0.00 | -0% |
| 24-12-20 | 43.48 | ▲1.11 | ▲2.62% |
| 24-12-19 | 42.38 | ▼-0.63 | ▼-1.46% |
| 24-12-18 | 43.01 | ▼-1.40 | ▼-3.15% |
| 24-12-17 | 44.41 | ▼-0.27 | ▼-0.6% |
| 24-12-16 | 44.68 | ▲0.25 | ▲0.56% |
| 24-12-13 | 44.43 | ▼-0.40 | ▼-0.89% |
| 24-12-12 | 44.83 | ▲0.50 | ▲1.13% |
| 24-12-11 | 44.33 | ▼-0.16 | ▼-0.36% |
| 24-12-10 | 44.50 | ▼-0.36 | ▼-0.8% |
| 24-12-09 | 44.85 | ▼-0.02 | ▼-0.04% |
| 24-12-06 | 44.87 | ▲0.15 | ▲0.34% |
| 24-12-05 | 44.72 | ▼-0.27 | ▼-0.6% |
| 24-12-04 | 45.00 | ▲0.26 | ▲0.58% |
| 24-12-03 | 44.74 | ▼-0.58 | ▼-1.28% |
| 24-12-02 | 45.31 | ▼-0.55 | ▼-1.2% |
| 24-11-29 | 45.86 | ▼-0.52 | ▼-1.12% |
| 24-11-27 | 46.38 | ▲0.53 | ▲1.16% |
| 24-11-26 | 45.84 | ▲0.31 | ▲0.68% |
| 24-11-25 | 45.53 | ▲0.41 | ▲0.91% |
| 24-11-22 | 45.13 | ▲0.29 | ▲0.65% |
| 24-11-21 | 44.84 | ▲0.51 | ▲1.15% |
| 24-11-20 | 44.33 | ▼-0.15 | ▼-0.34% |
| 24-11-19 | 44.48 | ▲0.08 | ▲0.18% |
| 24-11-18 | 44.40 | ▲0.17 | ▲0.38% |
| 24-11-15 | 44.23 | ▼-0.31 | ▼-0.7% |
| 24-11-14 | 44.54 | ▼-0.62 | ▼-1.37% |
| 24-11-13 | 45.16 | ▲0.88 | ▲1.99% |
| 24-11-12 | 44.28 | ▼-0.26 | ▼-0.58% |
| 24-11-08 | 44.54 | ▲0.97 | ▲2.23% |
| 24-11-07 | 43.57 | ▲0.27 | ▲0.62% |
| 24-11-06 | 43.30 | ▲0.13 | ▲0.3% |
| 24-11-05 | 43.17 | ▲1.02 | ▲2.42% |
| 24-11-04 | 42.16 | ▲0.91 | ▲2.21% |
| 24-11-01 | 41.25 | ▼-0.93 | ▼-2.2% |
| 24-10-31 | 42.18 | ▼-1.43 | ▼-3.28% |
| 24-10-30 | 43.61 | ▼-0.01 | ▼-0.02% |
| 24-10-29 | 43.62 | ▼-0.48 | ▼-1.09% |
| 24-10-28 | 44.11 | ▲0.21 | ▲0.48% |
| 24-10-25 | 43.90 | ▼-0.62 | ▼-1.39% |
| 24-10-24 | 44.52 | ▼-0.16 | ▼-0.36% |
| 24-10-23 | 44.68 | ▲0.41 | ▲0.93% |
| 24-10-22 | 44.27 | ▲0.45 | ▲1.03% |
| 24-10-21 | 43.81 | ▼-0.95 | ▼-2.12% |
| 24-10-18 | 44.76 | ▲0.44 | ▲0.99% |
| 24-10-17 | 44.32 | ▼-0.54 | ▼-1.2% |
| 24-10-16 | 44.85 | ▲0.38 | ▲0.85% |
| 24-10-15 | 44.47 | ▲0.74 | ▲1.69% |
| 24-10-11 | 43.73 | ▲0.32 | ▲0.74% |
| 24-10-10 | 43.41 | ▼-0.69 | ▼-1.56% |
| 24-10-09 | 44.10 | ▼-0.05 | ▼-0.11% |
| 24-10-08 | 44.15 | ▼-0.06 | ▼-0.14% |
| 24-10-07 | 44.21 | ▼-0.42 | ▼-0.94% |
| 24-10-04 | 44.64 | ▼-0.05 | ▼-0.11% |
| 24-10-03 | 44.69 | ▼-0.45 | ▼-1% |
| 24-10-02 | 45.14 | ▲0.23 | ▲0.51% |
| 24-10-01 | 44.92 | ▼-0.46 | ▼-1.01% |
| 24-09-30 | 45.38 | ▲0.39 | ▲0.87% |
| 24-09-27 | 44.99 | ▼-0.27 | ▼-0.6% |
| 24-09-26 | 45.25 | ▼-0.45 | ▼-0.98% |
| 24-09-25 | 45.70 | ▼-0.36 | ▼-0.78% |
| 24-09-24 | 46.07 | ▼-0.26 | ▼-0.56% |
| 24-09-23 | 46.33 | ▲0.69 | ▲1.51% |
| 24-09-20 | 45.64 | ▼-0.52 | ▼-1.13% |
| 24-09-19 | 46.15 | ▼-0.07 | ▼-0.15% |
| 24-09-18 | 46.22 | ▼-0.16 | ▼-0.35% |
| 24-09-17 | 46.38 | ▼-0.63 | ▼-1.34% |
| 24-09-16 | 47.01 | ▼-0.09 | ▼-0.19% |
| 24-09-13 | 47.09 | ▲0.55 | ▲1.18% |
| 24-09-12 | 46.54 | ▲0.53 | ▲1.15% |
| 24-09-11 | 46.01 | ▲0.37 | ▲0.81% |
| 24-09-10 | 45.64 | ▲1.08 | ▲2.42% |
| 24-09-09 | 44.57 | ▲0.56 | ▲1.27% |
| 24-09-06 | 44.01 | ▼-0.36 | ▼-0.81% |
| 24-09-05 | 44.37 | ▼-0.22 | ▼-0.49% |
| 24-09-04 | 44.59 | ▼-0.26 | ▼-0.58% |
| 24-09-03 | 44.84 | ▲0.35 | ▲0.79% |
| 24-08-30 | 44.49 | ▲0.40 | ▲0.91% |
| 24-08-29 | 44.09 | ▼-0.09 | ▼-0.2% |
| 24-08-28 | 44.18 | ▲0.53 | ▲1.21% |
| 24-08-27 | 43.65 | ▲0.47 | ▲1.09% |
| 24-08-26 | 43.18 | ▼-0.13 | ▼-0.3% |
| 24-08-23 | 43.31 | ▲0.80 | ▲1.88% |
| 24-08-22 | 42.51 | ▲0.20 | ▲0.47% |
| 24-08-21 | 42.31 | ▲0.23 | ▲0.55% |
| 24-08-20 | 42.08 | ▲0.19 | ▲0.45% |
| 24-08-19 | 41.89 | ▲0.17 | ▲0.41% |
| 24-08-16 | 41.71 | ▲0.04 | ▲0.1% |
| 24-08-15 | 41.68 | ▼-0.14 | ▼-0.33% |
| 24-08-14 | 41.82 | ▲0.12 | ▲0.29% |
| 24-08-13 | 41.70 | ▲0.16 | ▲0.39% |
| 24-08-12 | 41.54 | ▼-0.27 | ▼-0.65% |
| 24-08-09 | 41.81 | ▲0.48 | ▲1.16% |
| 24-08-08 | 41.33 | ▲0.09 | ▲0.22% |
| 24-08-07 | 41.24 | ▲0.04 | ▲0.1% |
| 24-08-06 | 41.21 | ▲1.22 | ▲3.05% |
| 24-08-05 | 39.99 | ▼-0.56 | ▼-1.38% |
| 24-08-02 | 40.55 | ▼-0.13 | ▼-0.32% |
| 24-08-01 | 40.68 | ▲0.67 | ▲1.67% |
| 24-07-31 | 40.01 | ▼-0.86 | ▼-2.1% |
| 24-07-30 | 40.87 | ▼-0.29 | ▼-0.7% |
| 24-07-29 | 41.16 | ▼-0.10 | ▼-0.24% |
| 24-07-26 | 41.26 | ▲0.52 | ▲1.28% |
| 24-07-25 | 40.74 | ▼-0.74 | ▼-1.78% |
| 24-07-24 | 41.48 | ▼-0.52 | ▼-1.24% |
| 24-07-23 | 42.00 | ▼-0.02 | ▼-0.05% |
| 24-07-22 | 42.01 | ▲0.53 | ▲1.28% |
| 24-07-19 | 41.48 | ▼-0.17 | ▼-0.41% |
| 24-07-18 | 41.65 | ▲0.03 | ▲0.07% |
| 24-07-17 | 41.62 | ▲0.53 | ▲1.29% |
| 24-07-16 | 41.09 | ▲0.56 | ▲1.38% |
| 24-07-15 | 40.53 | ▲0.18 | ▲0.45% |
| 24-07-12 | 40.36 | ▼-0.29 | ▼-0.71% |
| 24-07-11 | 40.64 | ▲0.02 | ▲0.05% |
| 24-07-10 | 40.62 | ▼-0.20 | ▼-0.49% |
| 24-07-09 | 40.82 | ▼-0.05 | ▼-0.12% |
| 24-07-08 | 40.87 | -0.00 | -0% |
| 24-07-05 | 40.87 | ▲0.27 | ▲0.67% |
| 24-07-03 | 40.60 | ▼-0.42 | ▼-1.02% |
| 24-07-02 | 41.02 | ▼-0.06 | ▼-0.15% |
| 24-07-01 | 41.09 | ▼-0.05 | ▼-0.12% |
| 24-06-28 | 41.14 | ▲0.40 | ▲0.98% |
| 24-06-27 | 40.75 | ▲0.24 | ▲0.59% |
| 24-06-26 | 40.50 | ▼-0.34 | ▼-0.83% |
| 24-06-25 | 40.84 | ▼-0.31 | ▼-0.75% |
| 24-06-24 | 41.15 | ▲0.43 | ▲1.06% |
| 24-06-21 | 40.72 | ▲0.12 | ▲0.3% |
| 24-06-20 | 40.61 | ▼-0.05 | ▼-0.12% |
| 24-06-18 | 40.66 | ▲0.28 | ▲0.69% |
| 24-06-17 | 40.38 | ▲0.14 | ▲0.35% |
| 24-06-14 | 40.24 | ▲0.31 | ▲0.78% |
| 24-06-13 | 39.93 | ▲0.40 | ▲1.01% |
| 24-06-12 | 39.54 | ▲0.22 | ▲0.56% |
| 24-06-11 | 39.31 | ▼-0.47 | ▼-1.18% |
| 24-06-10 | 39.79 | ▲0.08 | ▲0.2% |
| 24-06-07 | 39.71 | ▲0.11 | ▲0.28% |
| 24-06-06 | 39.59 | ▼-0.14 | ▼-0.35% |
| 24-06-05 | 39.73 | ▲0.10 | ▲0.25% |
| 24-06-04 | 39.63 | ▲0.80 | ▲2.06% |
| 24-06-03 | 38.84 | ▲0.31 | ▲0.8% |
| 24-05-31 | 38.53 | ▲0.74 | ▲1.96% |
| 24-05-30 | 37.79 | ▲0.21 | ▲0.56% |
| 24-05-29 | 37.58 | ▼-0.67 | ▼-1.75% |
| 24-05-28 | 38.25 | ▼-0.75 | ▼-1.92% |
| 24-05-24 | 39.00 | ▲0.14 | ▲0.36% |
| 24-05-23 | 38.86 | ▼-0.73 | ▼-1.84% |
| 24-05-22 | 39.58 | ▼-0.14 | ▼-0.35% |
| 24-05-21 | 39.72 | ▲0.28 | ▲0.71% |
| 24-05-20 | 39.44 | ▼-0.12 | ▼-0.3% |
| 24-05-17 | 39.56 | ▲0.03 | ▲0.08% |
| 24-05-16 | 39.53 | ▼-0.12 | ▼-0.3% |
| 24-05-15 | 39.65 | ▲0.26 | ▲0.66% |
| 24-05-14 | 39.39 | ▲0.29 | ▲0.74% |
| 24-05-13 | 39.10 | ▲0.03 | ▲0.08% |
| 24-05-10 | 39.07 | ▼-0.02 | ▼-0.05% |
| 24-05-09 | 39.08 | ▲0.74 | ▲1.93% |
| 24-05-08 | 38.34 | ▼-0.65 | ▼-1.67% |
| 24-05-07 | 38.99 | ▲0.10 | ▲0.26% |
| 24-05-06 | 38.88 | ▲0.73 | ▲1.91% |
| 24-05-03 | 38.15 | ▲0.61 | ▲1.63% |
| 24-05-01 | 37.54 | ▼-0.59 | ▼-1.55% |
| 24-04-30 | 38.13 | ▼-0.16 | ▼-0.42% |
| 24-04-29 | 38.29 | ▲0.31 | ▲0.82% |
| 24-04-26 | 37.99 | ▼-0.01 | ▼-0.03% |
| 24-04-25 | 38.00 | ▲0.06 | ▲0.16% |
| 24-04-24 | 37.93 | ▲0.67 | ▲1.8% |
| 24-04-23 | 37.26 | ▲0.28 | ▲0.76% |
| 24-04-22 | 36.98 | ▲0.63 | ▲1.73% |
| 24-04-19 | 36.35 | ▲0.55 | ▲1.54% |
| 24-04-18 | 35.80 | ▲0.45 | ▲1.27% |
| 24-04-17 | 35.35 | ▲0.03 | ▲0.08% |
| 24-04-16 | 35.32 | ▼-0.54 | ▼-1.51% |