[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Verisk Analytics : ( VRSK:US )
295.04USD ▲ 3.15 (1.08%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 295.04 | ▲3.15 | ▲1.08% |
| 25-04-11 | 291.90 | ▲5.95 | ▲2.08% |
| 25-04-10 | 285.94 | ▼-3.85 | ▼-1.33% |
| 25-04-09 | 289.79 | ▲13.11 | ▲4.74% |
| 25-04-08 | 276.68 | ▼-8.32 | ▼-2.92% |
| 25-04-04 | 285.00 | ▼-20.42 | ▼-6.69% |
| 25-04-03 | 305.42 | ▲5.44 | ▲1.81% |
| 25-04-02 | 299.99 | ▲1.31 | ▲0.44% |
| 25-04-01 | 298.68 | ▲0.71 | ▲0.24% |
| 25-03-31 | 297.97 | ▲3.46 | ▲1.17% |
| 25-03-28 | 294.51 | ▼-2.78 | ▼-0.94% |
| 25-03-27 | 297.29 | ▲5.05 | ▲1.73% |
| 25-03-26 | 292.24 | ▲4.64 | ▲1.61% |
| 25-03-25 | 287.60 | ▲2.27 | ▲0.8% |
| 25-03-24 | 285.33 | ▲0.08 | ▲0.03% |
| 25-03-21 | 285.25 | ▼-2.50 | ▼-0.87% |
| 25-03-20 | 287.75 | ▼-1.97 | ▼-0.68% |
| 25-03-19 | 289.72 | ▲0.77 | ▲0.27% |
| 25-03-18 | 288.95 | ▼-2.10 | ▼-0.72% |
| 25-03-17 | 291.05 | ▲2.23 | ▲0.77% |
| 25-03-14 | 288.82 | ▼-0.54 | ▼-0.19% |
| 25-03-13 | 289.36 | ▲1.10 | ▲0.38% |
| 25-03-12 | 288.26 | ▼-2.41 | ▼-0.83% |
| 25-03-11 | 290.67 | ▼-7.08 | ▼-2.38% |
| 25-03-10 | 297.75 | ▼-3.05 | ▼-1.01% |
| 25-03-07 | 300.80 | ▲5.44 | ▲1.84% |
| 25-03-06 | 295.36 | ▼-1.46 | ▼-0.49% |
| 25-03-05 | 296.82 | ▼-2.81 | ▼-0.94% |
| 25-03-04 | 299.63 | ▼-1.67 | ▼-0.55% |
| 25-03-03 | 301.29 | ▲4.23 | ▲1.42% |
| 25-02-28 | 297.06 | ▲6.69 | ▲2.3% |
| 25-02-27 | 290.38 | ▲2.58 | ▲0.9% |
| 25-02-26 | 287.79 | ▼-12.27 | ▼-4.09% |
| 25-02-25 | 300.06 | ▲4.72 | ▲1.6% |
| 25-02-21 | 295.34 | ▲2.74 | ▲0.94% |
| 25-02-20 | 292.60 | ▼-3.25 | ▼-1.1% |
| 25-02-19 | 295.85 | ▲2.36 | ▲0.8% |
| 25-02-18 | 293.50 | ▼-0.01 | ▼-0% |
| 25-02-14 | 293.51 | ▼-1.98 | ▼-0.67% |
| 25-02-13 | 295.49 | ▲2.46 | ▲0.84% |
| 25-02-12 | 293.03 | ▼-1.10 | ▼-0.37% |
| 25-02-11 | 294.13 | ▲0.24 | ▲0.08% |
| 25-02-10 | 293.89 | ▲0.26 | ▲0.09% |
| 25-02-07 | 293.63 | ▼-1.26 | ▼-0.43% |
| 25-02-06 | 294.89 | ▲3.29 | ▲1.13% |
| 25-02-05 | 291.60 | ▲2.32 | ▲0.8% |
| 25-02-04 | 289.28 | ▼-1.85 | ▼-0.64% |
| 25-02-03 | 291.13 | ▲3.51 | ▲1.22% |
| 25-01-31 | 287.62 | ▼-0.39 | ▼-0.14% |
| 25-01-30 | 288.01 | ▲5.21 | ▲1.84% |
| 25-01-29 | 282.80 | ▲0.88 | ▲0.31% |
| 25-01-28 | 281.92 | ▼-3.44 | ▼-1.21% |
| 25-01-27 | 285.36 | ▲6.39 | ▲2.29% |
| 25-01-24 | 278.97 | ▲0.96 | ▲0.35% |
| 25-01-23 | 278.02 | ▼-1.30 | ▼-0.47% |
| 25-01-22 | 279.31 | ▼-0.72 | ▼-0.26% |
| 25-01-21 | 280.03 | ▲1.52 | ▲0.55% |
| 25-01-17 | 278.51 | ▼-0.18 | ▼-0.06% |
| 25-01-16 | 278.69 | ▲4.92 | ▲1.8% |
| 25-01-15 | 273.77 | ▲0.59 | ▲0.22% |
| 25-01-14 | 273.18 | ▼-2.32 | ▼-0.84% |
| 25-01-13 | 275.50 | ▲6.79 | ▲2.53% |
| 25-01-10 | 268.71 | ▼-11.55 | ▼-4.12% |
| 25-01-08 | 280.26 | ▲6.70 | ▲2.45% |
| 25-01-07 | 273.56 | ▲0.67 | ▲0.25% |
| 25-01-06 | 272.89 | ▼-3.47 | ▼-1.26% |
| 25-01-03 | 276.36 | ▲2.63 | ▲0.96% |
| 25-01-02 | 273.74 | ▼-1.65 | ▼-0.6% |
| 24-12-31 | 275.39 | ▼-0.66 | ▼-0.24% |
| 24-12-30 | 276.05 | ▼-1.28 | ▼-0.46% |
| 24-12-27 | 277.34 | ▼-1.22 | ▼-0.44% |
| 24-12-26 | 278.55 | -0.00 | -0% |
| 24-12-24 | 278.55 | ▲1.74 | ▲0.63% |
| 24-12-23 | 276.81 | ▲0.13 | ▲0.05% |
| 24-12-20 | 276.68 | ▲0.76 | ▲0.28% |
| 24-12-19 | 275.92 | ▼-0.38 | ▼-0.14% |
| 24-12-18 | 276.29 | ▼-3.98 | ▼-1.42% |
| 24-12-17 | 280.28 | ▼-1.12 | ▼-0.4% |
| 24-12-16 | 281.39 | ▼-1.87 | ▼-0.66% |
| 24-12-13 | 283.26 | ▼-1.92 | ▼-0.67% |
| 24-12-12 | 285.18 | ▲0.16 | ▲0.06% |
| 24-12-11 | 285.03 | ▼-1.61 | ▼-0.56% |
| 24-12-10 | 286.64 | ▲1.59 | ▲0.56% |
| 24-12-09 | 285.05 | ▼-2.07 | ▼-0.72% |
| 24-12-06 | 287.12 | ▼-1.82 | ▼-0.63% |
| 24-12-05 | 288.93 | ▼-2.70 | ▼-0.93% |
| 24-12-04 | 291.63 | ▲2.54 | ▲0.88% |
| 24-12-03 | 289.09 | ▼-3.63 | ▼-1.24% |
| 24-12-02 | 292.72 | ▼-1.49 | ▼-0.51% |
| 24-11-29 | 294.21 | ▼-0.26 | ▼-0.09% |
| 24-11-27 | 294.47 | ▼-0.52 | ▼-0.18% |
| 24-11-26 | 294.99 | ▲3.70 | ▲1.27% |
| 24-11-25 | 291.29 | ▲0.63 | ▲0.22% |
| 24-11-22 | 290.66 | ▲3.25 | ▲1.13% |
| 24-11-21 | 287.41 | ▲3.41 | ▲1.2% |
| 24-11-20 | 284.00 | ▲2.34 | ▲0.83% |
| 24-11-19 | 281.66 | ▲1.44 | ▲0.51% |
| 24-11-18 | 280.22 | ▼-0.53 | ▼-0.19% |
| 24-11-15 | 280.75 | ▼-5.43 | ▼-1.9% |
| 24-11-14 | 286.18 | ▼-3.81 | ▼-1.31% |
| 24-11-13 | 289.98 | ▲2.02 | ▲0.7% |
| 24-11-12 | 287.96 | ▲2.87 | ▲1.01% |
| 24-11-11 | 285.09 | ▲0.06 | ▲0.02% |
| 24-11-08 | 285.03 | ▲4.72 | ▲1.68% |
| 24-11-07 | 280.31 | ▲1.05 | ▲0.38% |
| 24-11-06 | 279.26 | ▼-0.30 | ▼-0.11% |
| 24-11-05 | 279.56 | ▲2.33 | ▲0.84% |
| 24-11-04 | 277.23 | ▲1.72 | ▲0.62% |
| 24-11-01 | 275.51 | ▲0.41 | ▲0.15% |
| 24-10-31 | 275.10 | ▼-0.15 | ▼-0.05% |
| 24-10-30 | 275.25 | ▲11.56 | ▲4.38% |
| 24-10-29 | 263.69 | ▲0.75 | ▲0.29% |
| 24-10-28 | 262.94 | ▼-1.64 | ▼-0.62% |
| 24-10-25 | 264.59 | ▼-0.61 | ▼-0.23% |
| 24-10-24 | 265.20 | ▼-1.32 | ▼-0.5% |
| 24-10-23 | 266.52 | ▼-1.20 | ▼-0.45% |
| 24-10-22 | 267.72 | ▼-0.28 | ▼-0.1% |
| 24-10-21 | 268.01 | ▲0.40 | ▲0.15% |
| 24-10-18 | 267.60 | ▲0.53 | ▲0.2% |
| 24-10-17 | 267.07 | ▼-3.44 | ▼-1.27% |
| 24-10-16 | 270.51 | ▲1.25 | ▲0.46% |
| 24-10-15 | 269.26 | ▲0.11 | ▲0.04% |
| 24-10-14 | 269.15 | ▲0.84 | ▲0.31% |
| 24-10-11 | 268.31 | ▲0.10 | ▲0.04% |
| 24-10-10 | 268.21 | ▼-8.86 | ▼-3.2% |
| 24-10-09 | 277.07 | ▲4.77 | ▲1.75% |
| 24-10-08 | 272.30 | ▲6.62 | ▲2.49% |
| 24-10-07 | 265.68 | ▼-0.09 | ▼-0.03% |
| 24-10-04 | 265.78 | ▼-4.81 | ▼-1.78% |
| 24-10-03 | 270.58 | ▲2.57 | ▲0.96% |
| 24-10-02 | 268.01 | ▼-0.58 | ▼-0.22% |
| 24-10-01 | 268.59 | ▲0.64 | ▲0.24% |
| 24-09-30 | 267.95 | ▲3.80 | ▲1.44% |
| 24-09-27 | 264.15 | ▼-0.81 | ▼-0.31% |
| 24-09-26 | 264.96 | ▼-0.05 | ▼-0.02% |
| 24-09-25 | 265.01 | ▲0.23 | ▲0.09% |
| 24-09-24 | 264.78 | ▼-0.53 | ▼-0.2% |
| 24-09-23 | 265.31 | ▲0.43 | ▲0.16% |
| 24-09-20 | 264.88 | ▼-1.04 | ▼-0.39% |
| 24-09-19 | 265.92 | ▲1.03 | ▲0.39% |
| 24-09-18 | 264.89 | ▼-2.09 | ▼-0.78% |
| 24-09-17 | 266.98 | ▼-2.44 | ▼-0.91% |
| 24-09-16 | 269.42 | ▲0.56 | ▲0.21% |
| 24-09-13 | 268.86 | ▼-0.34 | ▼-0.13% |
| 24-09-12 | 269.20 | ▼-2.43 | ▼-0.89% |
| 24-09-11 | 271.63 | ▼-2.19 | ▼-0.8% |
| 24-09-10 | 273.82 | ▲0.63 | ▲0.23% |
| 24-09-09 | 273.18 | ▲1.48 | ▲0.54% |
| 24-09-06 | 271.70 | ▼-1.50 | ▼-0.55% |
| 24-09-05 | 273.20 | ▼-1.05 | ▼-0.38% |
| 24-09-04 | 274.25 | ▲0.22 | ▲0.08% |
| 24-09-03 | 274.03 | ▲1.22 | ▲0.45% |
| 24-08-30 | 272.81 | ▲1.26 | ▲0.46% |
| 24-08-29 | 271.55 | ▲0.02 | ▲0.01% |
| 24-08-28 | 271.53 | ▲2.72 | ▲1.01% |
| 24-08-27 | 268.81 | ▲1.14 | ▲0.43% |
| 24-08-26 | 267.67 | ▼-0.53 | ▼-0.2% |
| 24-08-23 | 268.20 | ▼-1.43 | ▼-0.53% |
| 24-08-22 | 269.63 | ▲0.30 | ▲0.11% |
| 24-08-21 | 269.34 | ▲0.69 | ▲0.26% |
| 24-08-20 | 268.65 | ▼-0.54 | ▼-0.2% |
| 24-08-19 | 269.19 | ▲2.55 | ▲0.96% |
| 24-08-16 | 266.65 | ▲0.63 | ▲0.24% |
| 24-08-15 | 266.02 | ▼-2.63 | ▼-0.98% |
| 24-08-14 | 268.65 | ▲2.86 | ▲1.08% |
| 24-08-13 | 265.79 | ▲3.80 | ▲1.45% |
| 24-08-12 | 262.00 | ▼-2.05 | ▼-0.78% |
| 24-08-09 | 264.04 | ▼-0.48 | ▼-0.18% |
| 24-08-08 | 264.52 | ▲4.18 | ▲1.61% |
| 24-08-07 | 260.34 | ▼-0.57 | ▼-0.22% |
| 24-08-06 | 260.91 | ▼-1.26 | ▼-0.48% |
| 24-08-05 | 262.17 | ▼-4.50 | ▼-1.69% |
| 24-08-02 | 266.67 | ▲5.32 | ▲2.04% |
| 24-08-01 | 261.35 | ▼-0.52 | ▼-0.2% |
| 24-07-31 | 261.87 | ▼-24.49 | ▼-8.55% |
| 24-07-30 | 286.36 | ▲2.48 | ▲0.87% |
| 24-07-29 | 283.88 | ▲4.17 | ▲1.49% |
| 24-07-26 | 279.71 | ▲3.60 | ▲1.3% |
| 24-07-25 | 276.11 | ▼-0.55 | ▼-0.2% |
| 24-07-24 | 276.66 | ▼-1.44 | ▼-0.52% |
| 24-07-23 | 278.10 | ▼-0.38 | ▼-0.14% |
| 24-07-22 | 278.48 | ▲1.73 | ▲0.63% |
| 24-07-19 | 276.75 | ▼-4.26 | ▼-1.52% |
| 24-07-18 | 281.02 | ▲1.71 | ▲0.61% |
| 24-07-17 | 279.30 | ▼-1.95 | ▼-0.69% |
| 24-07-16 | 281.25 | ▲3.75 | ▲1.35% |
| 24-07-15 | 277.51 | ▲0.19 | ▲0.07% |
| 24-07-12 | 277.32 | ▲2.08 | ▲0.76% |
| 24-07-11 | 275.24 | ▼-2.01 | ▼-0.72% |
| 24-07-10 | 277.26 | ▲1.75 | ▲0.64% |
| 24-07-09 | 275.51 | ▲2.21 | ▲0.81% |
| 24-07-08 | 273.30 | ▼-1.31 | ▼-0.48% |
| 24-07-05 | 274.60 | ▲1.32 | ▲0.48% |
| 24-07-03 | 273.28 | ▲0.89 | ▲0.33% |
| 24-07-02 | 272.39 | ▲4.09 | ▲1.52% |
| 24-07-01 | 268.30 | ▼-1.17 | ▼-0.43% |
| 24-06-28 | 269.47 | ▼-1.39 | ▼-0.51% |
| 24-06-27 | 270.86 | ▲1.02 | ▲0.38% |
| 24-06-26 | 269.84 | ▼-2.44 | ▼-0.9% |
| 24-06-25 | 272.28 | ▲0.82 | ▲0.3% |
| 24-06-24 | 271.46 | ▲1.06 | ▲0.39% |
| 24-06-21 | 270.40 | ▲2.15 | ▲0.8% |
| 24-06-20 | 268.25 | ▼-0.81 | ▼-0.3% |
| 24-06-18 | 269.06 | ▲1.21 | ▲0.45% |
| 24-06-17 | 267.85 | ▲3.63 | ▲1.37% |
| 24-06-14 | 264.22 | ▲1.85 | ▲0.71% |
| 24-06-13 | 262.37 | ▼-1.42 | ▼-0.54% |
| 24-06-12 | 263.79 | ▼-0.87 | ▼-0.33% |
| 24-06-11 | 264.66 | ▲1.39 | ▲0.53% |
| 24-06-10 | 263.28 | ▼-0.75 | ▼-0.28% |
| 24-06-07 | 264.02 | ▲4.09 | ▲1.57% |
| 24-06-06 | 259.93 | ▼-1.34 | ▼-0.51% |
| 24-06-05 | 261.27 | ▲3.07 | ▲1.19% |
| 24-06-04 | 258.20 | ▲4.66 | ▲1.84% |
| 24-06-03 | 253.54 | ▲0.88 | ▲0.35% |
| 24-05-31 | 252.66 | ▲3.37 | ▲1.35% |
| 24-05-30 | 249.29 | ▲2.41 | ▲0.98% |
| 24-05-29 | 246.88 | ▼-2.03 | ▼-0.82% |
| 24-05-28 | 248.91 | ▼-2.60 | ▼-1.03% |
| 24-05-24 | 251.51 | ▲2.33 | ▲0.94% |
| 24-05-23 | 249.18 | ▼-4.19 | ▼-1.65% |
| 24-05-22 | 253.37 | ▲1.93 | ▲0.77% |
| 24-05-21 | 251.45 | ▼-0.97 | ▼-0.38% |
| 24-05-20 | 252.42 | ▲0.83 | ▲0.33% |
| 24-05-17 | 251.59 | ▲0.06 | ▲0.02% |
| 24-05-16 | 251.53 | ▲3.62 | ▲1.46% |
| 24-05-15 | 247.91 | ▲0.85 | ▲0.34% |
| 24-05-14 | 247.06 | ▲0.87 | ▲0.35% |
| 24-05-13 | 246.19 | ▼-2.16 | ▼-0.87% |
| 24-05-10 | 248.35 | ▲3.34 | ▲1.36% |
| 24-05-09 | 245.01 | ▲0.35 | ▲0.14% |
| 24-05-08 | 244.66 | ▼-2.24 | ▼-0.91% |
| 24-05-07 | 246.90 | ▲5.39 | ▲2.23% |
| 24-05-06 | 241.51 | ▲4.13 | ▲1.74% |
| 24-05-03 | 237.38 | ▲3.85 | ▲1.65% |
| 24-05-01 | 233.53 | ▲15.71 | ▲7.21% |
| 24-04-30 | 217.82 | ▼-3.92 | ▼-1.77% |
| 24-04-29 | 221.74 | ▲0.38 | ▲0.17% |
| 24-04-26 | 221.36 | ▼-1.55 | ▼-0.7% |
| 24-04-25 | 222.91 | ▲0.52 | ▲0.23% |
| 24-04-24 | 222.39 | ▲0.07 | ▲0.03% |
| 24-04-23 | 222.32 | ▼-0.70 | ▼-0.31% |
| 24-04-22 | 223.02 | ▲0.52 | ▲0.23% |
| 24-04-19 | 222.50 | ▼-0.90 | ▼-0.4% |
| 24-04-18 | 223.40 | ▲0.99 | ▲0.45% |
| 24-04-17 | 222.41 | ▲0.24 | ▲0.11% |
| 24-04-16 | 222.17 | ▼-0.14 | ▼-0.06% |