[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Viasat : ( VSAT:US )
8.55USD ▲ 0.17 (2.03%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 8.55 | ▲0.17 | ▲2.03% |
| 25-04-11 | 8.38 | ▲0.12 | ▲1.45% |
| 25-04-10 | 8.26 | ▼-0.56 | ▼-6.35% |
| 25-04-09 | 8.82 | ▲1.12 | ▲14.55% |
| 25-04-08 | 7.70 | ▼-0.63 | ▼-7.56% |
| 25-04-07 | 8.33 | ▼-0.57 | ▼-6.4% |
| 25-04-04 | 8.90 | ▼-0.34 | ▼-3.68% |
| 25-04-03 | 9.24 | ▼-1.04 | ▼-10.12% |
| 25-04-02 | 10.28 | ▲0.44 | ▲4.47% |
| 25-04-01 | 9.84 | ▼-0.58 | ▼-5.57% |
| 25-03-31 | 10.42 | ▼-0.50 | ▼-4.58% |
| 25-03-28 | 10.92 | ▼-0.55 | ▼-4.8% |
| 25-03-27 | 11.47 | ▼-0.08 | ▼-0.69% |
| 25-03-26 | 11.55 | ▼-0.16 | ▼-1.37% |
| 25-03-25 | 11.71 | ▲0.52 | ▲4.65% |
| 25-03-24 | 11.19 | ▲1.41 | ▲14.42% |
| 25-03-21 | 9.78 | ▲0.18 | ▲1.88% |
| 25-03-20 | 9.60 | ▼-0.28 | ▼-2.83% |
| 25-03-19 | 9.88 | ▲0.06 | ▲0.61% |
| 25-03-18 | 9.82 | ▼-0.26 | ▼-2.58% |
| 25-03-17 | 10.08 | ▲0.23 | ▲2.34% |
| 25-03-14 | 9.85 | ▲0.47 | ▲5.01% |
| 25-03-13 | 9.38 | ▼-0.02 | ▼-0.21% |
| 25-03-12 | 9.40 | ▼-0.25 | ▼-2.59% |
| 25-03-11 | 9.65 | ▲0.02 | ▲0.21% |
| 25-03-10 | 9.63 | ▼-0.10 | ▼-1.03% |
| 25-03-07 | 9.73 | ▲0.18 | ▲1.88% |
| 25-03-06 | 9.55 | ▼-0.08 | ▼-0.83% |
| 25-03-05 | 9.63 | ▲1.07 | ▲12.5% |
| 25-03-04 | 8.56 | ▲0.21 | ▲2.51% |
| 25-03-03 | 8.35 | ▼-0.39 | ▼-4.46% |
| 25-02-28 | 8.74 | ▼-0.03 | ▼-0.34% |
| 25-02-27 | 8.77 | ▲0.10 | ▲1.15% |
| 25-02-26 | 8.67 | -0.00 | -0% |
| 25-02-25 | 8.67 | ▼-0.42 | ▼-4.62% |
| 25-02-24 | 9.09 | ▲0.09 | ▲1% |
| 25-02-21 | 9.00 | ▼-0.37 | ▼-3.95% |
| 25-02-20 | 9.37 | ▲0.05 | ▲0.54% |
| 25-02-19 | 9.32 | ▲0.06 | ▲0.65% |
| 25-02-18 | 9.26 | ▲0.09 | ▲0.98% |
| 25-02-14 | 9.17 | ▼-0.06 | ▼-0.65% |
| 25-02-13 | 9.23 | ▲0.25 | ▲2.78% |
| 25-02-12 | 8.98 | ▲0.15 | ▲1.7% |
| 25-02-11 | 8.83 | ▼-2.34 | ▼-20.95% |
| 25-02-10 | 11.17 | ▼-0.21 | ▼-1.85% |
| 25-02-07 | 11.38 | ▲1.86 | ▲19.54% |
| 25-02-06 | 9.52 | ▲0.29 | ▲3.14% |
| 25-02-05 | 9.23 | ▼-0.01 | ▼-0.11% |
| 25-02-04 | 9.24 | ▲0.01 | ▲0.11% |
| 25-02-03 | 9.23 | ▼-0.39 | ▼-4.05% |
| 25-01-31 | 9.62 | ▲0.38 | ▲4.11% |
| 25-01-30 | 9.24 | ▼-0.24 | ▼-2.53% |
| 25-01-29 | 9.48 | ▼-0.74 | ▼-7.24% |
| 25-01-28 | 10.22 | ▼-0.04 | ▼-0.39% |
| 25-01-27 | 10.26 | ▼-1.24 | ▼-10.78% |
| 25-01-24 | 11.50 | ▼-0.06 | ▼-0.52% |
| 25-01-23 | 11.56 | ▲0.79 | ▲7.34% |
| 25-01-22 | 10.77 | ▼-1.04 | ▼-8.81% |
| 25-01-21 | 11.81 | ▲2.92 | ▲32.85% |
| 25-01-17 | 8.89 | ▲0.42 | ▲4.96% |
| 25-01-16 | 8.47 | ▲0.45 | ▲5.61% |
| 25-01-15 | 8.02 | ▲0.51 | ▲6.79% |
| 25-01-14 | 7.51 | ▼-0.23 | ▼-2.97% |
| 25-01-13 | 7.74 | ▼-1.11 | ▼-12.54% |
| 25-01-10 | 8.85 | ▼-0.14 | ▼-1.56% |
| 25-01-08 | 8.99 | ▼-0.67 | ▼-6.94% |
| 25-01-07 | 9.66 | ▼-0.24 | ▼-2.42% |
| 25-01-06 | 9.90 | ▲0.82 | ▲9.03% |
| 25-01-03 | 9.08 | ▼-0.45 | ▼-4.72% |
| 25-01-02 | 9.53 | ▲1.02 | ▲11.99% |
| 24-12-31 | 8.51 | ▲0.10 | ▲1.19% |
| 24-12-30 | 8.41 | ▼-0.53 | ▼-5.93% |
| 24-12-27 | 8.94 | ▼-0.43 | ▼-4.59% |
| 24-12-26 | 9.37 | ▲0.20 | ▲2.18% |
| 24-12-24 | 9.17 | ▲0.01 | ▲0.11% |
| 24-12-23 | 9.16 | ▲0.37 | ▲4.21% |
| 24-12-20 | 8.79 | ▲0.21 | ▲2.45% |
| 24-12-19 | 8.58 | ▲0.08 | ▲0.94% |
| 24-12-18 | 8.50 | ▼-0.64 | ▼-7% |
| 24-12-17 | 9.14 | ▼-0.29 | ▼-3.08% |
| 24-12-16 | 9.43 | ▲0.09 | ▲0.96% |
| 24-12-13 | 9.34 | ▲0.18 | ▲1.97% |
| 24-12-12 | 9.16 | ▼-0.39 | ▼-4.08% |
| 24-12-11 | 9.55 | ▲0.29 | ▲3.13% |
| 24-12-10 | 9.26 | ▼-0.27 | ▼-2.83% |
| 24-12-09 | 9.53 | ▲0.73 | ▲8.3% |
| 24-12-06 | 8.80 | ▲0.06 | ▲0.69% |
| 24-12-05 | 8.74 | ▼-0.49 | ▼-5.31% |
| 24-12-04 | 9.23 | ▼-0.49 | ▼-5.04% |
| 24-12-03 | 9.72 | ▼-0.34 | ▼-3.38% |
| 24-12-02 | 10.06 | ▲0.73 | ▲7.82% |
| 24-11-29 | 9.33 | ▼-0.27 | ▼-2.81% |
| 24-11-27 | 9.60 | ▲0.91 | ▲10.47% |
| 24-11-26 | 8.69 | ▼-1.02 | ▼-10.5% |
| 24-11-25 | 9.71 | ▲0.30 | ▲3.19% |
| 24-11-22 | 9.41 | ▲1.08 | ▲12.97% |
| 24-11-21 | 8.33 | ▲1.40 | ▲20.2% |
| 24-11-20 | 6.93 | ▲0.10 | ▲1.46% |
| 24-11-19 | 6.83 | ▼-0.45 | ▼-6.18% |
| 24-11-18 | 7.28 | ▼-0.12 | ▼-1.62% |
| 24-11-15 | 7.40 | ▼-0.33 | ▼-4.27% |
| 24-11-14 | 7.73 | ▼-0.17 | ▼-2.15% |
| 24-11-13 | 7.90 | ▼-0.51 | ▼-6.06% |
| 24-11-12 | 8.41 | ▼-0.59 | ▼-6.56% |
| 24-11-11 | 9.00 | ▲0.01 | ▲0.11% |
| 24-11-08 | 8.99 | ▼-0.49 | ▼-5.17% |
| 24-11-07 | 9.48 | ▼-0.80 | ▼-7.78% |
| 24-11-06 | 10.28 | ▼-0.22 | ▼-2.1% |
| 24-11-05 | 10.50 | ▲0.33 | ▲3.24% |
| 24-11-04 | 10.17 | ▲0.67 | ▲7.05% |
| 24-11-01 | 9.50 | ▼-0.10 | ▼-1.04% |
| 24-10-31 | 9.60 | ▼-0.62 | ▼-6.07% |
| 24-10-30 | 10.22 | ▼-0.06 | ▼-0.58% |
| 24-10-29 | 10.28 | ▼-0.05 | ▼-0.48% |
| 24-10-28 | 10.33 | ▲0.10 | ▲0.98% |
| 24-10-25 | 10.23 | -0.00 | -0% |
| 24-10-24 | 10.23 | ▼-0.06 | ▼-0.58% |
| 24-10-23 | 10.29 | ▼-0.32 | ▼-3.02% |
| 24-10-22 | 10.61 | ▼-0.18 | ▼-1.67% |
| 24-10-21 | 10.79 | ▼-0.33 | ▼-2.97% |
| 24-10-18 | 11.12 | ▼-0.44 | ▼-3.81% |
| 24-10-17 | 11.56 | ▲0.50 | ▲4.52% |
| 24-10-16 | 11.06 | ▲0.30 | ▲2.79% |
| 24-10-15 | 10.76 | ▼-0.17 | ▼-1.56% |
| 24-10-14 | 10.93 | ▲0.02 | ▲0.18% |
| 24-10-11 | 10.91 | ▲0.24 | ▲2.25% |
| 24-10-10 | 10.67 | ▼-0.59 | ▼-5.24% |
| 24-10-09 | 11.26 | ▲0.35 | ▲3.21% |
| 24-10-08 | 10.91 | ▼-0.32 | ▼-2.85% |
| 24-10-07 | 11.23 | ▼-0.17 | ▼-1.49% |
| 24-10-04 | 11.40 | ▲0.23 | ▲2.06% |
| 24-10-03 | 11.17 | ▼-0.23 | ▼-2.02% |
| 24-10-02 | 11.40 | ▼-0.15 | ▼-1.3% |
| 24-10-01 | 11.55 | ▼-0.39 | ▼-3.27% |
| 24-09-30 | 11.94 | ▼-0.24 | ▼-1.97% |
| 24-09-27 | 12.18 | ▲0.24 | ▲2.01% |
| 24-09-26 | 11.94 | ▼-0.20 | ▼-1.65% |
| 24-09-25 | 12.14 | ▼-0.61 | ▼-4.78% |
| 24-09-24 | 12.75 | ▼-0.05 | ▼-0.39% |
| 24-09-23 | 12.80 | ▲0.03 | ▲0.23% |
| 24-09-20 | 12.77 | ▼-0.21 | ▼-1.62% |
| 24-09-19 | 12.98 | ▲0.42 | ▲3.34% |
| 24-09-18 | 12.56 | ▼-0.48 | ▼-3.68% |
| 24-09-17 | 13.04 | ▼-0.53 | ▼-3.91% |
| 24-09-16 | 13.57 | ▲0.78 | ▲6.1% |
| 24-09-13 | 12.79 | ▼-2.23 | ▼-14.85% |
| 24-09-12 | 15.02 | ▲0.15 | ▲1.01% |
| 24-09-11 | 14.87 | ▼-0.07 | ▼-0.47% |
| 24-09-10 | 14.94 | ▼-1.03 | ▼-6.45% |
| 24-09-09 | 15.97 | ▼-1.11 | ▼-6.5% |
| 24-09-06 | 17.08 | ▼-0.25 | ▼-1.44% |
| 24-09-05 | 17.33 | ▲2.17 | ▲14.31% |
| 24-09-04 | 15.16 | ▼-0.24 | ▼-1.56% |
| 24-09-03 | 15.40 | ▼-0.30 | ▼-1.91% |
| 24-08-30 | 15.70 | ▼-0.11 | ▼-0.7% |
| 24-08-29 | 15.81 | ▼-0.06 | ▼-0.38% |
| 24-08-28 | 15.87 | ▼-0.74 | ▼-4.46% |
| 24-08-27 | 16.61 | ▼-0.41 | ▼-2.41% |
| 24-08-26 | 17.02 | ▼-0.12 | ▼-0.7% |
| 24-08-23 | 17.14 | ▲0.56 | ▲3.38% |
| 24-08-22 | 16.58 | ▼-0.93 | ▼-5.31% |
| 24-08-21 | 17.51 | ▼-0.10 | ▼-0.57% |
| 24-08-20 | 17.61 | ▼-0.34 | ▼-1.89% |
| 24-08-19 | 17.95 | ▲0.38 | ▲2.16% |
| 24-08-16 | 17.57 | ▲0.14 | ▲0.8% |
| 24-08-15 | 17.43 | ▲0.66 | ▲3.94% |
| 24-08-14 | 16.77 | ▲0.03 | ▲0.18% |
| 24-08-13 | 16.74 | ▼-4.88 | ▼-22.57% |
| 24-08-12 | 21.62 | ▼-1.20 | ▼-5.26% |
| 24-08-09 | 22.82 | ▼-1.67 | ▼-6.82% |
| 24-08-08 | 24.49 | ▲6.72 | ▲37.82% |
| 24-08-07 | 17.77 | ▲0.23 | ▲1.31% |
| 24-08-06 | 17.54 | ▲0.22 | ▲1.27% |
| 24-08-05 | 17.32 | ▼-1.32 | ▼-7.08% |
| 24-08-02 | 18.64 | ▼-0.14 | ▼-0.75% |
| 24-08-01 | 18.78 | ▼-1.44 | ▼-7.12% |
| 24-07-31 | 20.22 | ▲0.45 | ▲2.28% |
| 24-07-30 | 19.77 | ▲0.24 | ▲1.23% |
| 24-07-29 | 19.53 | ▼-0.82 | ▼-4.03% |
| 24-07-26 | 20.35 | ▲1.47 | ▲7.79% |
| 24-07-25 | 18.88 | ▲2.12 | ▲12.65% |
| 24-07-24 | 16.76 | ▼-0.55 | ▼-3.18% |
| 24-07-23 | 17.31 | ▲2.20 | ▲14.56% |
| 24-07-22 | 15.11 | ▼-0.30 | ▼-1.95% |
| 24-07-19 | 15.41 | ▼-0.61 | ▼-3.81% |
| 24-07-18 | 16.02 | ▲0.03 | ▲0.19% |
| 24-07-17 | 15.99 | ▼-0.62 | ▼-3.73% |
| 24-07-16 | 16.61 | ▲0.29 | ▲1.78% |
| 24-07-15 | 16.32 | ▲0.34 | ▲2.13% |
| 24-07-12 | 15.98 | ▲0.50 | ▲3.23% |
| 24-07-11 | 15.48 | ▲0.71 | ▲4.81% |
| 24-07-10 | 14.77 | ▲0.01 | ▲0.07% |
| 24-07-09 | 14.76 | ▼-0.40 | ▼-2.64% |
| 24-07-08 | 15.16 | ▲0.77 | ▲5.35% |
| 24-07-05 | 14.39 | ▼-0.10 | ▼-0.69% |
| 24-07-03 | 14.49 | ▲0.75 | ▲5.46% |
| 24-07-02 | 13.74 | ▲1.16 | ▲9.22% |
| 24-07-01 | 12.58 | ▼-0.12 | ▼-0.94% |
| 24-06-28 | 12.70 | ▼-0.21 | ▼-1.63% |
| 24-06-27 | 12.91 | ▲0.29 | ▲2.3% |
| 24-06-26 | 12.62 | ▲0.58 | ▲4.82% |
| 24-06-25 | 12.04 | ▼-0.77 | ▼-6.01% |
| 24-06-24 | 12.81 | ▼-0.62 | ▼-4.62% |
| 24-06-21 | 13.43 | ▲0.16 | ▲1.21% |
| 24-06-20 | 13.27 | ▲0.07 | ▲0.53% |
| 24-06-18 | 13.20 | ▼-0.82 | ▼-5.85% |
| 24-06-17 | 14.02 | ▲0.61 | ▲4.55% |
| 24-06-14 | 13.41 | ▼-0.39 | ▼-2.83% |
| 24-06-13 | 13.80 | ▼-0.46 | ▼-3.23% |
| 24-06-12 | 14.26 | ▼-0.32 | ▼-2.19% |
| 24-06-11 | 14.58 | ▼-0.20 | ▼-1.35% |
| 24-06-10 | 14.78 | ▼-1.31 | ▼-8.14% |
| 24-06-07 | 16.09 | ▲0.24 | ▲1.51% |
| 24-06-06 | 15.85 | ▼-0.14 | ▼-0.88% |
| 24-06-05 | 15.99 | ▼-0.01 | ▼-0.06% |
| 24-06-04 | 16.00 | ▼-0.28 | ▼-1.72% |
| 24-06-03 | 16.28 | ▼-0.61 | ▼-3.61% |
| 24-05-31 | 16.89 | ▲0.39 | ▲2.36% |
| 24-05-30 | 16.50 | ▲0.70 | ▲4.43% |
| 24-05-29 | 15.80 | ▲0.11 | ▲0.7% |
| 24-05-28 | 15.69 | ▼-0.35 | ▼-2.18% |
| 24-05-24 | 16.04 | ▲1.35 | ▲9.19% |
| 24-05-23 | 14.69 | ▼-1.05 | ▼-6.67% |
| 24-05-22 | 15.74 | ▼-3.10 | ▼-16.45% |
| 24-05-21 | 18.84 | ▼-0.54 | ▼-2.79% |
| 24-05-20 | 19.38 | ▲0.38 | ▲2% |
| 24-05-17 | 19.00 | ▲0.53 | ▲2.87% |
| 24-05-16 | 18.47 | ▲0.47 | ▲2.61% |
| 24-05-15 | 18.00 | ▲0.16 | ▲0.9% |
| 24-05-14 | 17.84 | ▲0.47 | ▲2.71% |
| 24-05-13 | 17.37 | ▲0.18 | ▲1.05% |
| 24-05-10 | 17.19 | ▼-0.29 | ▼-1.66% |
| 24-05-09 | 17.48 | ▼-0.11 | ▼-0.63% |
| 24-05-08 | 17.59 | ▼-0.01 | ▼-0.06% |
| 24-05-07 | 17.60 | ▼-0.04 | ▼-0.23% |
| 24-05-06 | 17.64 | ▲0.45 | ▲2.62% |
| 24-05-03 | 17.19 | ▲0.40 | ▲2.38% |
| 24-05-02 | 16.79 | ▲0.71 | ▲4.42% |
| 24-05-01 | 16.08 | ▲0.17 | ▲1.07% |
| 24-04-30 | 15.91 | ▼-0.54 | ▼-3.28% |
| 24-04-29 | 16.45 | ▲0.44 | ▲2.75% |
| 24-04-26 | 16.01 | ▲0.68 | ▲4.44% |
| 24-04-25 | 15.33 | ▼-0.79 | ▼-4.9% |
| 24-04-24 | 16.12 | ▼-0.63 | ▼-3.76% |
| 24-04-23 | 16.75 | ▲1.24 | ▲7.99% |
| 24-04-22 | 15.51 | ▼-0.32 | ▼-2.02% |
| 24-04-19 | 15.83 | ▲0.30 | ▲1.93% |
| 24-04-18 | 15.53 | ▼-0.03 | ▼-0.19% |
| 24-04-17 | 15.56 | ▲0.21 | ▲1.37% |
| 24-04-16 | 15.35 | ▼-0.33 | ▼-2.1% |