[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
UMB Financial : ( UMBF:US )
87.26USD ▲ 0.86 (1%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 87.26 | ▲0.86 | ▲1% |
| 25-04-11 | 86.40 | ▼-1.74 | ▼-1.97% |
| 25-04-10 | 88.14 | ▼-6.20 | ▼-6.57% |
| 25-04-09 | 94.34 | ▲7.75 | ▲8.95% |
| 25-04-08 | 86.59 | ▼-0.02 | ▼-0.02% |
| 25-04-07 | 86.61 | ▼-0.27 | ▼-0.31% |
| 25-04-04 | 86.88 | ▼-4.02 | ▼-4.42% |
| 25-04-03 | 90.90 | ▼-11.08 | ▼-10.86% |
| 25-04-02 | 101.98 | ▲1.45 | ▲1.44% |
| 25-04-01 | 100.53 | ▼-0.57 | ▼-0.56% |
| 25-03-31 | 101.10 | ▲0.91 | ▲0.91% |
| 25-03-30 | 100.19 | -0.00 | -0% |
| 25-03-28 | 100.19 | ▼-1.66 | ▼-1.63% |
| 25-03-27 | 101.85 | ▼-2.01 | ▼-1.94% |
| 25-03-26 | 103.86 | ▼-1.19 | ▼-1.13% |
| 25-03-25 | 105.05 | ▼-0.22 | ▼-0.21% |
| 25-03-24 | 105.27 | ▲2.92 | ▲2.85% |
| 25-03-21 | 102.35 | ▼-0.32 | ▼-0.31% |
| 25-03-20 | 102.67 | ▼-0.92 | ▼-0.89% |
| 25-03-19 | 103.59 | ▲1.23 | ▲1.2% |
| 25-03-18 | 102.36 | ▲0.42 | ▲0.41% |
| 25-03-17 | 101.94 | ▲0.52 | ▲0.51% |
| 25-03-16 | 101.42 | -0.00 | -0% |
| 25-03-14 | 101.42 | ▲3.23 | ▲3.29% |
| 25-03-13 | 98.19 | ▼-0.80 | ▼-0.81% |
| 25-03-12 | 98.99 | ▲0.99 | ▲1.01% |
| 25-03-11 | 98.00 | ▼-0.78 | ▼-0.79% |
| 25-03-10 | 98.78 | ▼-4.29 | ▼-4.16% |
| 25-03-07 | 103.07 | ▲0.31 | ▲0.3% |
| 25-03-06 | 102.76 | ▼-1.73 | ▼-1.66% |
| 25-03-05 | 104.49 | ▲0.54 | ▲0.52% |
| 25-03-04 | 103.95 | ▼-4.71 | ▼-4.33% |
| 25-03-03 | 108.66 | ▼-1.67 | ▼-1.51% |
| 25-02-28 | 110.33 | ▲1.68 | ▲1.55% |
| 25-02-27 | 108.65 | ▼-0.21 | ▼-0.19% |
| 25-02-26 | 108.86 | ▲1.87 | ▲1.75% |
| 25-02-25 | 106.99 | ▲0.31 | ▲0.29% |
| 25-02-24 | 106.68 | ▼-0.23 | ▼-0.22% |
| 25-02-21 | 106.91 | ▼-3.05 | ▼-2.77% |
| 25-02-20 | 109.96 | ▼-3.06 | ▼-2.71% |
| 25-02-19 | 113.02 | ▼-0.91 | ▼-0.8% |
| 25-02-18 | 113.93 | ▲2.07 | ▲1.85% |
| 25-02-14 | 111.86 | ▼-0.70 | ▼-0.62% |
| 25-02-13 | 112.56 | ▼-0.38 | ▼-0.34% |
| 25-02-12 | 112.94 | ▼-1.23 | ▼-1.08% |
| 25-02-11 | 114.17 | ▲0.93 | ▲0.82% |
| 25-02-10 | 113.24 | ▼-0.87 | ▼-0.76% |
| 25-02-07 | 114.11 | ▼-2.23 | ▼-1.92% |
| 25-02-06 | 116.34 | ▼-1.14 | ▼-0.97% |
| 25-02-05 | 117.48 | ▲2.89 | ▲2.52% |
| 25-02-04 | 114.59 | ▲1.35 | ▲1.19% |
| 25-02-03 | 113.24 | ▼-4.66 | ▼-3.95% |
| 25-01-31 | 117.90 | ▼-2.40 | ▼-2% |
| 25-01-30 | 120.30 | ▼-2.26 | ▼-1.84% |
| 25-01-29 | 122.56 | ▲0.94 | ▲0.77% |
| 25-01-28 | 121.62 | ▲0.51 | ▲0.42% |
| 25-01-27 | 121.11 | ▲0.07 | ▲0.06% |
| 25-01-24 | 121.04 | ▲0.47 | ▲0.39% |
| 25-01-23 | 120.57 | ▲0.02 | ▲0.02% |
| 25-01-22 | 120.55 | ▼-0.46 | ▼-0.38% |
| 25-01-21 | 121.01 | ▲1.43 | ▲1.2% |
| 25-01-17 | 119.58 | ▲1.95 | ▲1.66% |
| 25-01-16 | 117.63 | ▼-1.93 | ▼-1.61% |
| 25-01-15 | 119.56 | ▲2.64 | ▲2.26% |
| 25-01-14 | 116.92 | ▲4.00 | ▲3.54% |
| 25-01-13 | 112.92 | ▲3.15 | ▲2.87% |
| 25-01-10 | 109.77 | ▼-0.55 | ▼-0.5% |
| 25-01-08 | 110.32 | ▼-0.02 | ▼-0.02% |
| 25-01-07 | 110.34 | ▼-1.57 | ▼-1.4% |
| 25-01-06 | 111.91 | ▼-1.34 | ▼-1.18% |
| 25-01-03 | 113.25 | ▲1.46 | ▲1.31% |
| 25-01-02 | 111.79 | ▼-1.07 | ▼-0.95% |
| 24-12-31 | 112.86 | ▼-0.20 | ▼-0.18% |
| 24-12-30 | 113.06 | ▼-0.63 | ▼-0.55% |
| 24-12-27 | 113.69 | ▼-2.27 | ▼-1.96% |
| 24-12-26 | 115.96 | ▲0.18 | ▲0.16% |
| 24-12-24 | 115.78 | ▲1.51 | ▲1.32% |
| 24-12-23 | 114.27 | ▼-0.34 | ▼-0.3% |
| 24-12-20 | 114.61 | ▲1.41 | ▲1.25% |
| 24-12-19 | 113.20 | ▼-0.37 | ▼-0.33% |
| 24-12-18 | 113.57 | ▼-6.69 | ▼-5.56% |
| 24-12-17 | 120.26 | ▼-3.12 | ▼-2.53% |
| 24-12-16 | 123.38 | ▲1.20 | ▲0.98% |
| 24-12-13 | 122.18 | ▼-0.18 | ▼-0.15% |
| 24-12-12 | 122.36 | ▼-2.61 | ▼-2.09% |
| 24-12-11 | 124.97 | ▲0.73 | ▲0.59% |
| 24-12-10 | 124.24 | ▲0.57 | ▲0.46% |
| 24-12-09 | 123.67 | ▼-1.28 | ▼-1.02% |
| 24-12-06 | 124.95 | ▲0.86 | ▲0.69% |
| 24-12-05 | 124.09 | ▼-3.04 | ▼-2.39% |
| 24-12-04 | 127.13 | ▲1.08 | ▲0.86% |
| 24-12-03 | 126.05 | ▲1.33 | ▲1.07% |
| 24-12-02 | 124.72 | ▼-0.77 | ▼-0.61% |
| 24-11-29 | 125.49 | ▼-0.56 | ▼-0.44% |
| 24-11-27 | 126.05 | ▲0.17 | ▲0.14% |
| 24-11-26 | 125.88 | ▼-1.72 | ▼-1.35% |
| 24-11-25 | 127.60 | ▲2.60 | ▲2.08% |
| 24-11-22 | 125.00 | ▲1.87 | ▲1.52% |
| 24-11-21 | 123.13 | ▲2.94 | ▲2.45% |
| 24-11-20 | 120.19 | ▼-1.01 | ▼-0.83% |
| 24-11-19 | 121.20 | ▼-0.05 | ▼-0.04% |
| 24-11-18 | 121.25 | ▼-0.24 | ▼-0.2% |
| 24-11-15 | 121.49 | ▼-1.37 | ▼-1.12% |
| 24-11-14 | 122.86 | ▼-0.94 | ▼-0.76% |
| 24-11-13 | 123.80 | ▼-2.01 | ▼-1.6% |
| 24-11-12 | 125.81 | ▼-0.69 | ▼-0.55% |
| 24-11-11 | 126.50 | ▲4.39 | ▲3.6% |
| 24-11-08 | 122.11 | ▲0.43 | ▲0.35% |
| 24-11-07 | 121.68 | ▼-4.00 | ▼-3.18% |
| 24-11-06 | 125.68 | ▲14.64 | ▲13.18% |
| 24-11-05 | 111.04 | ▲3.08 | ▲2.85% |
| 24-11-04 | 107.96 | ▼-0.32 | ▼-0.3% |
| 24-11-01 | 108.28 | ▼-1.45 | ▼-1.32% |
| 24-10-31 | 109.73 | ▼-1.41 | ▼-1.27% |
| 24-10-30 | 111.14 | ▲4.48 | ▲4.2% |
| 24-10-29 | 106.66 | ▼-0.39 | ▼-0.36% |
| 24-10-28 | 107.05 | ▲2.98 | ▲2.86% |
| 24-10-25 | 104.07 | ▼-1.75 | ▼-1.65% |
| 24-10-24 | 105.82 | ▼-0.78 | ▼-0.73% |
| 24-10-23 | 106.60 | ▼-0.21 | ▼-0.2% |
| 24-10-22 | 106.81 | ▲0.18 | ▲0.17% |
| 24-10-21 | 106.63 | ▼-2.72 | ▼-2.49% |
| 24-10-18 | 109.35 | ▼-2.32 | ▼-2.08% |
| 24-10-17 | 111.67 | ▲0.49 | ▲0.44% |
| 24-10-16 | 111.18 | ▲0.73 | ▲0.66% |
| 24-10-15 | 110.45 | ▲1.10 | ▲1.01% |
| 24-10-14 | 109.35 | ▲0.36 | ▲0.33% |
| 24-10-11 | 108.99 | ▲3.46 | ▲3.28% |
| 24-10-10 | 105.53 | ▲0.54 | ▲0.51% |
| 24-10-09 | 104.99 | ▲1.10 | ▲1.06% |
| 24-10-08 | 103.89 | ▼-0.37 | ▼-0.35% |
| 24-10-07 | 104.26 | ▲0.58 | ▲0.56% |
| 24-10-04 | 103.68 | ▲1.70 | ▲1.67% |
| 24-10-03 | 101.98 | ▲0.49 | ▲0.48% |
| 24-10-02 | 101.49 | ▲0.34 | ▲0.34% |
| 24-10-01 | 101.15 | ▼-3.96 | ▼-3.77% |
| 24-09-30 | 105.11 | ▲1.01 | ▲0.97% |
| 24-09-27 | 104.10 | ▲0.10 | ▲0.1% |
| 24-09-26 | 104.00 | ▲0.38 | ▲0.37% |
| 24-09-25 | 103.62 | ▼-1.46 | ▼-1.39% |
| 24-09-24 | 105.08 | ▼-1.71 | ▼-1.6% |
| 24-09-23 | 106.79 | ▲0.04 | ▲0.04% |
| 24-09-20 | 106.75 | ▼-2.11 | ▼-1.94% |
| 24-09-19 | 108.86 | ▲3.23 | ▲3.06% |
| 24-09-18 | 105.63 | ▲0.71 | ▲0.68% |
| 24-09-17 | 104.92 | ▼-0.36 | ▼-0.34% |
| 24-09-16 | 105.28 | ▲0.16 | ▲0.15% |
| 24-09-13 | 105.12 | ▲3.21 | ▲3.15% |
| 24-09-12 | 101.91 | ▲1.24 | ▲1.23% |
| 24-09-11 | 100.67 | ▼-0.84 | ▼-0.83% |
| 24-09-10 | 101.51 | ▼-0.23 | ▼-0.23% |
| 24-09-09 | 101.74 | ▲1.91 | ▲1.91% |
| 24-09-06 | 99.83 | ▼-1.58 | ▼-1.56% |
| 24-09-05 | 101.41 | ▼-0.83 | ▼-0.81% |
| 24-09-04 | 102.24 | ▼-1.62 | ▼-1.56% |
| 24-09-03 | 103.86 | ▲0.27 | ▲0.26% |
| 24-08-30 | 103.59 | ▲0.69 | ▲0.67% |
| 24-08-29 | 102.90 | ▲0.48 | ▲0.47% |
| 24-08-28 | 102.42 | ▼-0.13 | ▼-0.13% |
| 24-08-27 | 102.55 | ▼-0.11 | ▼-0.11% |
| 24-08-26 | 102.66 | ▼-1.42 | ▼-1.36% |
| 24-08-23 | 104.08 | ▲5.79 | ▲5.89% |
| 24-08-22 | 98.29 | ▲0.20 | ▲0.2% |
| 24-08-21 | 98.09 | ▲1.10 | ▲1.13% |
| 24-08-20 | 96.99 | ▼-1.68 | ▼-1.7% |
| 24-08-19 | 98.67 | ▲1.30 | ▲1.34% |
| 24-08-16 | 97.37 | ▲0.92 | ▲0.95% |
| 24-08-15 | 96.45 | ▲2.65 | ▲2.83% |
| 24-08-14 | 93.80 | ▼-1.13 | ▼-1.19% |
| 24-08-13 | 94.93 | ▲1.31 | ▲1.4% |
| 24-08-12 | 93.62 | ▲0.27 | ▲0.29% |
| 24-08-09 | 93.35 | ▼-1.14 | ▼-1.21% |
| 24-08-08 | 94.49 | ▲2.77 | ▲3.02% |
| 24-08-07 | 91.73 | ▼-0.46 | ▼-0.5% |
| 24-08-06 | 92.18 | ▲1.62 | ▲1.79% |
| 24-08-05 | 90.56 | ▼-2.97 | ▼-3.18% |
| 24-08-02 | 93.53 | ▼-4.24 | ▼-4.34% |
| 24-08-01 | 97.77 | ▼-4.25 | ▼-4.17% |
| 24-07-31 | 102.02 | ▲2.97 | ▲3% |
| 24-07-30 | 99.05 | ▲1.02 | ▲1.04% |
| 24-07-29 | 98.03 | ▼-1.35 | ▼-1.36% |
| 24-07-26 | 99.38 | ▲1.66 | ▲1.7% |
| 24-07-25 | 97.72 | ▲1.92 | ▲2% |
| 24-07-24 | 95.80 | ▼-1.42 | ▼-1.46% |
| 24-07-23 | 97.22 | ▲1.56 | ▲1.63% |
| 24-07-22 | 95.66 | ▲0.95 | ▲1% |
| 24-07-19 | 94.71 | ▲0.12 | ▲0.13% |
| 24-07-18 | 94.59 | ▼-2.25 | ▼-2.32% |
| 24-07-17 | 96.84 | ▼-0.24 | ▼-0.25% |
| 24-07-16 | 97.08 | ▲4.70 | ▲5.09% |
| 24-07-15 | 92.38 | ▲2.53 | ▲2.82% |
| 24-07-12 | 89.85 | ▲0.77 | ▲0.86% |
| 24-07-11 | 89.08 | ▲2.81 | ▲3.26% |
| 24-07-10 | 86.27 | ▲2.60 | ▲3.11% |
| 24-07-09 | 83.67 | ▲2.26 | ▲2.78% |
| 24-07-08 | 81.41 | ▼-0.17 | ▼-0.21% |
| 24-07-05 | 81.58 | ▼-0.88 | ▼-1.07% |
| 24-07-03 | 82.46 | ▼-1.25 | ▼-1.49% |
| 24-07-02 | 83.71 | ▲1.31 | ▲1.59% |
| 24-07-01 | 82.40 | ▼-1.02 | ▼-1.22% |
| 24-06-28 | 83.42 | ▲1.35 | ▲1.64% |
| 24-06-27 | 82.07 | ▲0.80 | ▲0.98% |
| 24-06-26 | 81.27 | ▲0.37 | ▲0.46% |
| 24-06-25 | 80.90 | ▼-1.61 | ▼-1.95% |
| 24-06-24 | 82.51 | ▲2.91 | ▲3.66% |
| 24-06-21 | 79.60 | ▼-0.94 | ▼-1.17% |
| 24-06-20 | 80.54 | ▼-0.42 | ▼-0.52% |
| 24-06-18 | 80.96 | ▲0.30 | ▲0.37% |
| 24-06-17 | 80.66 | ▲0.69 | ▲0.86% |
| 24-06-14 | 79.97 | ▼-0.80 | ▼-0.99% |
| 24-06-13 | 80.77 | ▼-0.77 | ▼-0.94% |
| 24-06-12 | 81.54 | ▲1.69 | ▲2.12% |
| 24-06-11 | 79.85 | ▼-0.46 | ▼-0.57% |
| 24-06-10 | 80.31 | ▼-0.57 | ▼-0.7% |
| 24-06-07 | 80.88 | ▼-0.13 | ▼-0.16% |
| 24-06-06 | 81.01 | ▲0.23 | ▲0.28% |
| 24-06-05 | 80.78 | ▲0.59 | ▲0.74% |
| 24-06-04 | 80.19 | ▼-1.18 | ▼-1.45% |
| 24-06-03 | 81.37 | ▼-1.07 | ▼-1.3% |
| 24-05-31 | 82.44 | ▲1.65 | ▲2.04% |
| 24-05-30 | 80.79 | ▲1.86 | ▲2.36% |
| 24-05-29 | 78.93 | ▼-1.65 | ▼-2.05% |
| 24-05-28 | 80.58 | ▼-2.22 | ▼-2.68% |
| 24-05-24 | 82.80 | ▲0.64 | ▲0.78% |
| 24-05-23 | 82.16 | ▼-2.22 | ▼-2.63% |
| 24-05-22 | 84.38 | ▼-1.22 | ▼-1.43% |
| 24-05-21 | 85.60 | ▼-0.25 | ▼-0.29% |
| 24-05-20 | 85.85 | ▼-0.29 | ▼-0.34% |
| 24-05-17 | 86.14 | ▲1.71 | ▲2.03% |
| 24-05-16 | 84.43 | ▼-1.57 | ▼-1.83% |
| 24-05-15 | 86.00 | ▲2.07 | ▲2.47% |
| 24-05-14 | 83.93 | ▲0.16 | ▲0.19% |
| 24-05-13 | 83.77 | ▲1.29 | ▲1.56% |
| 24-05-10 | 82.48 | ▲0.88 | ▲1.08% |
| 24-05-09 | 81.60 | ▼-1.53 | ▼-1.84% |
| 24-05-08 | 83.13 | ▲0.92 | ▲1.12% |
| 24-05-07 | 82.21 | ▲0.10 | ▲0.12% |
| 24-05-06 | 82.11 | ▼-0.42 | ▼-0.51% |
| 24-05-03 | 82.53 | ▲0.66 | ▲0.81% |
| 24-05-02 | 81.87 | ▲2.06 | ▲2.58% |
| 24-05-01 | 79.81 | ▲0.15 | ▲0.19% |
| 24-04-30 | 79.66 | ▲1.91 | ▲2.46% |
| 24-04-29 | 77.75 | ▼-5.42 | ▼-6.52% |
| 24-04-26 | 83.17 | ▼-0.49 | ▼-0.59% |
| 24-04-25 | 83.66 | ▼-1.12 | ▼-1.32% |
| 24-04-24 | 84.78 | ▲1.04 | ▲1.24% |
| 24-04-23 | 83.74 | ▲0.18 | ▲0.22% |
| 24-04-22 | 83.56 | ▲2.12 | ▲2.6% |
| 24-04-19 | 81.44 | ▲1.24 | ▲1.55% |
| 24-04-18 | 80.20 | ▲0.53 | ▲0.67% |
| 24-04-17 | 79.67 | ▲0.23 | ▲0.29% |
| 24-04-16 | 79.44 | ▼-0.31 | ▼-0.39% |