[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
UMH Properties : ( UMH:US )
16.83USD ▲ 0.12 (0.72%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 16.83 | ▲0.12 | ▲0.72% |
| 25-04-10 | 16.71 | ▼-0.42 | ▼-2.45% |
| 25-04-09 | 17.13 | ▲0.77 | ▲4.71% |
| 25-04-08 | 16.36 | ▼-0.61 | ▼-3.59% |
| 25-04-07 | 16.97 | ▼-0.88 | ▼-4.93% |
| 25-04-04 | 17.85 | ▼-0.93 | ▼-4.95% |
| 25-04-03 | 18.78 | ▼-0.04 | ▼-0.21% |
| 25-04-02 | 18.82 | ▲0.13 | ▲0.7% |
| 25-04-01 | 18.69 | ▼-0.01 | ▼-0.05% |
| 25-03-31 | 18.70 | -0.00 | -0% |
| 25-03-28 | 18.70 | ▲0.19 | ▲1.03% |
| 25-03-27 | 18.51 | ▲0.02 | ▲0.11% |
| 25-03-26 | 18.49 | ▲0.19 | ▲1.04% |
| 25-03-25 | 18.30 | ▼-0.06 | ▼-0.33% |
| 25-03-24 | 18.36 | ▲0.05 | ▲0.27% |
| 25-03-21 | 18.31 | ▼-0.20 | ▼-1.08% |
| 25-03-20 | 18.51 | ▲0.26 | ▲1.42% |
| 25-03-19 | 18.25 | -0.00 | -0% |
| 25-03-18 | 18.25 | ▲0.02 | ▲0.11% |
| 25-03-17 | 18.23 | ▲0.17 | ▲0.94% |
| 25-03-14 | 18.06 | ▲0.36 | ▲2.03% |
| 25-03-13 | 17.70 | ▼-0.19 | ▼-1.06% |
| 25-03-12 | 17.89 | ▼-0.26 | ▼-1.43% |
| 25-03-11 | 18.15 | ▼-0.38 | ▼-2.05% |
| 25-03-10 | 18.53 | ▲0.30 | ▲1.65% |
| 25-03-07 | 18.23 | ▼-0.07 | ▼-0.38% |
| 25-03-06 | 18.30 | ▼-0.26 | ▼-1.4% |
| 25-03-05 | 18.56 | ▼-0.09 | ▼-0.48% |
| 25-03-04 | 18.65 | ▼-0.15 | ▼-0.8% |
| 25-03-03 | 18.80 | ▼-0.13 | ▼-0.69% |
| 25-02-28 | 18.93 | ▲0.37 | ▲1.99% |
| 25-02-27 | 18.56 | ▲0.52 | ▲2.88% |
| 25-02-26 | 18.04 | ▼-0.29 | ▼-1.58% |
| 25-02-25 | 18.33 | ▲0.33 | ▲1.83% |
| 25-02-24 | 18.00 | ▲0.36 | ▲2.04% |
| 25-02-21 | 17.64 | -0.00 | -0% |
| 25-02-20 | 17.64 | ▲0.15 | ▲0.86% |
| 25-02-19 | 17.49 | ▼-0.03 | ▼-0.17% |
| 25-02-18 | 17.52 | ▼-0.51 | ▼-2.83% |
| 25-02-14 | 18.03 | ▼-0.20 | ▼-1.1% |
| 25-02-13 | 18.23 | ▲0.15 | ▲0.83% |
| 25-02-12 | 18.08 | ▼-0.13 | ▼-0.71% |
| 25-02-11 | 18.21 | ▲0.08 | ▲0.44% |
| 25-02-10 | 18.13 | ▲0.01 | ▲0.06% |
| 25-02-07 | 18.12 | ▼-0.09 | ▼-0.49% |
| 25-02-06 | 18.21 | ▼-0.06 | ▼-0.33% |
| 25-02-05 | 18.27 | ▲0.22 | ▲1.22% |
| 25-02-04 | 18.05 | ▲0.02 | ▲0.11% |
| 25-02-03 | 18.03 | ▲0.04 | ▲0.22% |
| 25-01-31 | 17.99 | ▲0.01 | ▲0.06% |
| 25-01-30 | 17.98 | ▼-0.03 | ▼-0.17% |
| 25-01-29 | 18.01 | ▼-0.08 | ▼-0.44% |
| 25-01-28 | 18.09 | ▼-0.25 | ▼-1.36% |
| 25-01-27 | 18.34 | ▲0.37 | ▲2.06% |
| 25-01-24 | 17.97 | ▼-0.03 | ▼-0.17% |
| 25-01-23 | 18.00 | ▲0.03 | ▲0.17% |
| 25-01-22 | 17.97 | ▼-0.58 | ▼-3.13% |
| 25-01-21 | 18.55 | ▲0.27 | ▲1.48% |
| 25-01-17 | 18.28 | ▲0.06 | ▲0.33% |
| 25-01-16 | 18.22 | ▲0.35 | ▲1.96% |
| 25-01-15 | 17.87 | ▼-0.07 | ▼-0.39% |
| 25-01-14 | 17.94 | ▲0.10 | ▲0.56% |
| 25-01-13 | 17.84 | ▲0.25 | ▲1.42% |
| 25-01-10 | 17.59 | ▼-0.66 | ▼-3.62% |
| 25-01-08 | 18.25 | ▲0.05 | ▲0.27% |
| 25-01-07 | 18.20 | ▼-0.12 | ▼-0.66% |
| 25-01-06 | 18.32 | ▼-0.68 | ▼-3.58% |
| 25-01-03 | 19.00 | ▲0.10 | ▲0.53% |
| 25-01-02 | 18.90 | ▲0.02 | ▲0.11% |
| 24-12-31 | 18.88 | ▲0.16 | ▲0.85% |
| 24-12-30 | 18.72 | ▼-0.02 | ▼-0.11% |
| 24-12-27 | 18.74 | ▼-0.20 | ▼-1.06% |
| 24-12-26 | 18.94 | ▼-0.02 | ▼-0.11% |
| 24-12-24 | 18.96 | ▲0.04 | ▲0.21% |
| 24-12-23 | 18.92 | ▼-0.15 | ▼-0.79% |
| 24-12-20 | 19.07 | ▲0.55 | ▲2.97% |
| 24-12-19 | 18.52 | ▼-0.35 | ▼-1.85% |
| 24-12-18 | 18.87 | ▼-0.44 | ▼-2.28% |
| 24-12-17 | 19.31 | ▲0.02 | ▲0.1% |
| 24-12-16 | 19.29 | ▼-0.08 | ▼-0.41% |
| 24-12-13 | 19.37 | ▼-0.10 | ▼-0.51% |
| 24-12-12 | 19.47 | ▲0.15 | ▲0.78% |
| 24-12-11 | 19.32 | ▼-0.14 | ▼-0.72% |
| 24-12-10 | 19.46 | ▼-0.27 | ▼-1.37% |
| 24-12-09 | 19.73 | ▲0.47 | ▲2.44% |
| 24-12-06 | 19.26 | ▼-0.59 | ▼-2.97% |
| 24-12-05 | 19.85 | ▲0.22 | ▲1.12% |
| 24-12-04 | 19.63 | ▲0.63 | ▲3.32% |
| 24-12-03 | 19.00 | ▲0.04 | ▲0.21% |
| 24-12-02 | 18.96 | ▼-0.24 | ▼-1.25% |
| 24-11-29 | 19.20 | ▼-0.06 | ▼-0.31% |
| 24-11-27 | 19.26 | ▼-0.14 | ▼-0.72% |
| 24-11-26 | 19.40 | ▲0.01 | ▲0.05% |
| 24-11-25 | 19.39 | ▲0.15 | ▲0.78% |
| 24-11-22 | 19.24 | ▼-0.05 | ▼-0.26% |
| 24-11-21 | 19.29 | ▲0.14 | ▲0.73% |
| 24-11-20 | 19.15 | ▼-0.38 | ▼-1.95% |
| 24-11-19 | 19.53 | ▲0.40 | ▲2.09% |
| 24-11-18 | 19.13 | ▼-0.03 | ▼-0.16% |
| 24-11-15 | 19.16 | ▼-0.38 | ▼-1.94% |
| 24-11-14 | 19.54 | ▼-0.21 | ▼-1.06% |
| 24-11-13 | 19.75 | ▲0.37 | ▲1.91% |
| 24-11-12 | 19.38 | ▼-0.15 | ▼-0.77% |
| 24-11-11 | 19.53 | ▲0.19 | ▲0.98% |
| 24-11-08 | 19.34 | ▲0.39 | ▲2.06% |
| 24-11-07 | 18.95 | ▲0.18 | ▲0.96% |
| 24-11-06 | 18.77 | ▲0.09 | ▲0.48% |
| 24-11-05 | 18.68 | ▲0.28 | ▲1.52% |
| 24-11-04 | 18.40 | ▲0.19 | ▲1.04% |
| 24-11-01 | 18.21 | ▼-0.44 | ▼-2.36% |
| 24-10-31 | 18.65 | ▼-0.36 | ▼-1.89% |
| 24-10-30 | 19.01 | ▲0.16 | ▲0.85% |
| 24-10-29 | 18.85 | ▲0.01 | ▲0.05% |
| 24-10-28 | 18.84 | ▼-0.11 | ▼-0.58% |
| 24-10-25 | 18.95 | ▼-0.13 | ▼-0.68% |
| 24-10-24 | 19.08 | ▼-0.17 | ▼-0.88% |
| 24-10-23 | 19.25 | ▲0.43 | ▲2.28% |
| 24-10-22 | 18.82 | ▲0.23 | ▲1.24% |
| 24-10-21 | 18.59 | ▼-0.37 | ▼-1.95% |
| 24-10-18 | 18.96 | ▲0.05 | ▲0.26% |
| 24-10-17 | 18.91 | ▼-0.16 | ▼-0.84% |
| 24-10-16 | 19.07 | ▲0.24 | ▲1.27% |
| 24-10-15 | 18.83 | ▲0.10 | ▲0.53% |
| 24-10-14 | 18.73 | ▼-0.06 | ▼-0.32% |
| 24-10-11 | 18.79 | ▲0.15 | ▲0.8% |
| 24-10-10 | 18.64 | ▼-0.15 | ▼-0.8% |
| 24-10-09 | 18.79 | ▲0.15 | ▲0.8% |
| 24-10-08 | 18.64 | ▲0.02 | ▲0.11% |
| 24-10-07 | 18.62 | ▼-0.39 | ▼-2.05% |
| 24-10-04 | 19.01 | ▼-0.18 | ▼-0.94% |
| 24-10-03 | 19.19 | ▼-0.07 | ▼-0.36% |
| 24-10-02 | 19.26 | ▼-0.18 | ▼-0.93% |
| 24-10-01 | 19.44 | ▼-0.23 | ▼-1.17% |
| 24-09-30 | 19.67 | ▲0.36 | ▲1.86% |
| 24-09-27 | 19.31 | ▼-0.05 | ▼-0.26% |
| 24-09-26 | 19.36 | ▼-0.29 | ▼-1.48% |
| 24-09-25 | 19.65 | ▼-0.08 | ▼-0.41% |
| 24-09-24 | 19.73 | ▼-0.21 | ▼-1.05% |
| 24-09-23 | 19.94 | ▲0.20 | ▲1.01% |
| 24-09-20 | 19.74 | ▼-0.14 | ▼-0.7% |
| 24-09-19 | 19.88 | ▲0.06 | ▲0.3% |
| 24-09-18 | 19.82 | ▲0.03 | ▲0.15% |
| 24-09-17 | 19.79 | ▼-0.40 | ▼-1.98% |
| 24-09-16 | 20.19 | ▼-0.23 | ▼-1.13% |
| 24-09-13 | 20.42 | ▲0.42 | ▲2.1% |
| 24-09-12 | 20.00 | ▲0.22 | ▲1.11% |
| 24-09-11 | 19.78 | ▼-0.02 | ▼-0.1% |
| 24-09-10 | 19.80 | ▲0.22 | ▲1.12% |
| 24-09-09 | 19.58 | ▼-0.01 | ▼-0.05% |
| 24-09-06 | 19.59 | ▼-0.07 | ▼-0.36% |
| 24-09-05 | 19.66 | ▲0.43 | ▲2.24% |
| 24-09-04 | 19.23 | ▼-0.07 | ▼-0.36% |
| 24-09-03 | 19.30 | ▼-0.16 | ▼-0.82% |
| 24-08-30 | 19.46 | ▲0.26 | ▲1.35% |
| 24-08-29 | 19.20 | ▼-0.10 | ▼-0.52% |
| 24-08-28 | 19.30 | ▼-0.06 | ▼-0.31% |
| 24-08-27 | 19.36 | ▼-0.21 | ▼-1.07% |
| 24-08-26 | 19.57 | ▼-0.01 | ▼-0.05% |
| 24-08-23 | 19.58 | ▲0.16 | ▲0.82% |
| 24-08-22 | 19.42 | ▲0.20 | ▲1.04% |
| 24-08-21 | 19.22 | ▲0.08 | ▲0.42% |
| 24-08-20 | 19.14 | ▼-0.12 | ▼-0.62% |
| 24-08-19 | 19.26 | ▼-0.14 | ▼-0.72% |
| 24-08-16 | 19.40 | ▲0.06 | ▲0.31% |
| 24-08-15 | 19.34 | ▼-0.23 | ▼-1.18% |
| 24-08-14 | 19.57 | ▲0.22 | ▲1.14% |
| 24-08-13 | 19.35 | ▲0.20 | ▲1.04% |
| 24-08-12 | 19.15 | ▼-0.03 | ▼-0.16% |
| 24-08-09 | 19.18 | ▲0.13 | ▲0.68% |
| 24-08-08 | 19.05 | ▲0.05 | ▲0.26% |
| 24-08-07 | 19.00 | ▲0.03 | ▲0.16% |
| 24-08-06 | 18.97 | ▲0.85 | ▲4.69% |
| 24-08-05 | 18.12 | ▼-0.25 | ▼-1.36% |
| 24-08-02 | 18.37 | ▲0.26 | ▲1.44% |
| 24-08-01 | 18.11 | ▲0.35 | ▲1.97% |
| 24-07-31 | 17.76 | ▲0.03 | ▲0.17% |
| 24-07-30 | 17.73 | ▲0.13 | ▲0.74% |
| 24-07-29 | 17.60 | ▼-0.08 | ▼-0.45% |
| 24-07-26 | 17.68 | ▲0.28 | ▲1.61% |
| 24-07-25 | 17.40 | ▼-0.01 | ▼-0.06% |
| 24-07-24 | 17.41 | ▼-0.29 | ▼-1.64% |
| 24-07-23 | 17.70 | ▲0.24 | ▲1.37% |
| 24-07-22 | 17.46 | ▲0.03 | ▲0.17% |
| 24-07-19 | 17.43 | ▼-0.08 | ▼-0.46% |
| 24-07-18 | 17.51 | ▲0.03 | ▲0.17% |
| 24-07-17 | 17.48 | ▼-0.17 | ▼-0.96% |
| 24-07-16 | 17.65 | ▲0.47 | ▲2.74% |
| 24-07-15 | 17.18 | ▲0.25 | ▲1.48% |
| 24-07-12 | 16.93 | ▲0.11 | ▲0.65% |
| 24-07-11 | 16.82 | ▲0.49 | ▲3% |
| 24-07-10 | 16.33 | ▲0.02 | ▲0.12% |
| 24-07-09 | 16.31 | ▼-0.06 | ▼-0.37% |
| 24-07-08 | 16.37 | ▲0.14 | ▲0.86% |
| 24-07-05 | 16.23 | ▲0.09 | ▲0.56% |
| 24-07-03 | 16.14 | ▲0.02 | ▲0.12% |
| 24-07-02 | 16.12 | ▲0.08 | ▲0.5% |
| 24-07-01 | 16.04 | ▲0.05 | ▲0.31% |
| 24-06-28 | 15.99 | ▲0.51 | ▲3.29% |
| 24-06-27 | 15.48 | ▲0.12 | ▲0.78% |
| 24-06-26 | 15.36 | ▼-0.14 | ▼-0.9% |
| 24-06-25 | 15.50 | ▼-0.12 | ▼-0.77% |
| 24-06-24 | 15.62 | ▲0.11 | ▲0.71% |
| 24-06-21 | 15.51 | ▲0.13 | ▲0.85% |
| 24-06-20 | 15.38 | ▼-0.13 | ▼-0.84% |
| 24-06-18 | 15.51 | ▲0.06 | ▲0.39% |
| 24-06-17 | 15.45 | ▲0.03 | ▲0.19% |
| 24-06-14 | 15.42 | ▼-0.02 | ▼-0.13% |
| 24-06-13 | 15.44 | ▲0.20 | ▲1.31% |
| 24-06-12 | 15.24 | ▲0.23 | ▲1.53% |
| 24-06-11 | 15.01 | ▼-0.09 | ▼-0.6% |
| 24-06-10 | 15.10 | ▼-0.12 | ▼-0.79% |
| 24-06-07 | 15.22 | ▼-0.05 | ▼-0.33% |
| 24-06-06 | 15.27 | ▲0.09 | ▲0.59% |
| 24-06-05 | 15.18 | ▼-0.01 | ▼-0.07% |
| 24-06-04 | 15.19 | ▼-0.02 | ▼-0.13% |
| 24-06-03 | 15.21 | ▲0.09 | ▲0.6% |
| 24-05-31 | 15.12 | ▲0.05 | ▲0.33% |
| 24-05-30 | 15.07 | ▲0.32 | ▲2.17% |
| 24-05-29 | 14.75 | ▼-0.33 | ▼-2.19% |
| 24-05-28 | 15.08 | ▲0.06 | ▲0.4% |
| 24-05-24 | 15.02 | ▼-0.01 | ▼-0.07% |
| 24-05-23 | 15.03 | ▼-0.51 | ▼-3.28% |
| 24-05-22 | 15.54 | ▼-0.06 | ▼-0.38% |
| 24-05-21 | 15.60 | ▼-0.21 | ▼-1.33% |
| 24-05-20 | 15.81 | ▼-0.18 | ▼-1.13% |
| 24-05-17 | 15.99 | ▲0.03 | ▲0.19% |
| 24-05-16 | 15.96 | ▼-0.09 | ▼-0.56% |
| 24-05-15 | 16.05 | ▲0.12 | ▲0.75% |
| 24-05-14 | 15.93 | ▲0.23 | ▲1.46% |
| 24-05-13 | 15.70 | ▼-0.42 | ▼-2.61% |
| 24-05-10 | 16.12 | ▼-0.09 | ▼-0.56% |
| 24-05-09 | 16.21 | ▲0.31 | ▲1.95% |
| 24-05-08 | 15.90 | ▲0.18 | ▲1.15% |
| 24-05-07 | 15.72 | ▼-0.06 | ▼-0.38% |
| 24-05-06 | 15.78 | ▲0.42 | ▲2.73% |
| 24-05-03 | 15.36 | ▼-0.69 | ▼-4.3% |
| 24-05-02 | 16.05 | ▲0.25 | ▲1.58% |
| 24-05-01 | 15.80 | ▼-0.12 | ▼-0.75% |
| 24-04-30 | 15.92 | ▼-0.01 | ▼-0.06% |
| 24-04-29 | 15.93 | ▲0.27 | ▲1.72% |
| 24-04-26 | 15.66 | ▲0.03 | ▲0.19% |
| 24-04-25 | 15.63 | ▼-0.06 | ▼-0.38% |
| 24-04-24 | 15.69 | ▲0.10 | ▲0.64% |
| 24-04-23 | 15.59 | ▲0.05 | ▲0.32% |
| 24-04-22 | 15.54 | ▲0.17 | ▲1.11% |
| 24-04-19 | 15.37 | ▲0.13 | ▲0.85% |
| 24-04-18 | 15.24 | ▲0.07 | ▲0.46% |
| 24-04-17 | 15.17 | ▼-0.03 | ▼-0.2% |
| 24-04-16 | 15.20 | ▼-0.12 | ▼-0.78% |