[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
VSE : ( VSEC:US )
105.80USD ▼ -6.59 (-5.86%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 105.80 | ▼-6.59 | ▼-5.86% |
| 25-04-15 | 112.39 | ▲0.50 | ▲0.45% |
| 25-04-14 | 111.89 | ▼-0.55 | ▼-0.49% |
| 25-04-11 | 112.44 | ▲2.01 | ▲1.82% |
| 25-04-10 | 110.43 | ▼-6.45 | ▼-5.52% |
| 25-04-09 | 116.88 | ▲10.29 | ▲9.65% |
| 25-04-08 | 106.59 | ▼-1.54 | ▼-1.42% |
| 25-04-07 | 108.13 | ▲2.20 | ▲2.08% |
| 25-04-04 | 105.93 | ▼-10.83 | ▼-9.28% |
| 25-04-03 | 116.76 | ▼-7.55 | ▼-6.07% |
| 25-04-02 | 124.31 | ▲2.48 | ▲2.04% |
| 25-04-01 | 121.83 | ▲1.84 | ▲1.53% |
| 25-03-31 | 119.99 | ▲3.36 | ▲2.88% |
| 25-03-28 | 116.63 | ▼-6.10 | ▼-4.97% |
| 25-03-27 | 122.73 | ▼-0.34 | ▼-0.28% |
| 25-03-26 | 123.07 | ▼-2.22 | ▼-1.77% |
| 25-03-25 | 125.29 | ▼-0.33 | ▼-0.26% |
| 25-03-24 | 125.62 | ▲5.26 | ▲4.37% |
| 25-03-21 | 120.36 | ▼-0.25 | ▼-0.21% |
| 25-03-20 | 120.61 | ▼-0.15 | ▼-0.12% |
| 25-03-19 | 120.76 | ▲5.21 | ▲4.51% |
| 25-03-18 | 115.55 | ▼-0.33 | ▼-0.28% |
| 25-03-17 | 115.88 | ▲1.99 | ▲1.75% |
| 25-03-14 | 113.89 | ▲1.27 | ▲1.13% |
| 25-03-13 | 112.62 | ▼-5.75 | ▼-4.86% |
| 25-03-12 | 118.37 | ▲0.80 | ▲0.68% |
| 25-03-11 | 117.57 | ▲3.60 | ▲3.16% |
| 25-03-10 | 113.97 | ▼-2.35 | ▼-2.02% |
| 25-03-07 | 116.32 | ▲0.69 | ▲0.6% |
| 25-03-06 | 115.63 | ▼-2.52 | ▼-2.13% |
| 25-03-05 | 118.15 | ▲2.22 | ▲1.91% |
| 25-03-04 | 115.93 | ▲2.51 | ▲2.21% |
| 25-03-03 | 113.42 | ▼-5.08 | ▼-4.29% |
| 25-02-28 | 118.50 | ▲0.68 | ▲0.58% |
| 25-02-27 | 117.82 | ▲16.82 | ▲16.65% |
| 25-02-26 | 101.00 | ▲0.44 | ▲0.44% |
| 25-02-25 | 100.56 | ▲2.53 | ▲2.58% |
| 25-02-24 | 98.03 | ▼-1.98 | ▼-1.98% |
| 25-02-21 | 100.01 | ▼-1.99 | ▼-1.95% |
| 25-02-20 | 102.00 | ▲0.04 | ▲0.04% |
| 25-02-19 | 101.96 | ▲2.66 | ▲2.68% |
| 25-02-18 | 99.30 | ▲2.02 | ▲2.08% |
| 25-02-14 | 97.28 | ▲4.19 | ▲4.5% |
| 25-02-13 | 93.09 | ▼-7.81 | ▼-7.74% |
| 25-02-12 | 100.90 | ▼-5.64 | ▼-5.29% |
| 25-02-11 | 106.54 | ▼-0.28 | ▼-0.26% |
| 25-02-10 | 106.82 | ▲1.14 | ▲1.08% |
| 25-02-07 | 105.68 | ▼-0.29 | ▼-0.27% |
| 25-02-06 | 105.97 | ▲0.82 | ▲0.78% |
| 25-02-05 | 105.15 | ▲1.59 | ▲1.54% |
| 25-02-04 | 103.56 | ▲1.41 | ▲1.38% |
| 25-02-03 | 102.15 | ▼-0.20 | ▼-0.2% |
| 25-01-31 | 102.35 | ▼-0.70 | ▼-0.68% |
| 25-01-30 | 103.05 | ▲0.17 | ▲0.17% |
| 25-01-29 | 102.88 | ▼-0.30 | ▼-0.29% |
| 25-01-28 | 103.18 | ▲2.92 | ▲2.91% |
| 25-01-27 | 100.26 | ▼-5.86 | ▼-5.52% |
| 25-01-24 | 106.12 | ▼-0.84 | ▼-0.79% |
| 25-01-23 | 106.96 | ▲1.23 | ▲1.16% |
| 25-01-22 | 105.73 | ▲0.95 | ▲0.91% |
| 25-01-21 | 104.78 | ▲1.40 | ▲1.35% |
| 25-01-17 | 103.38 | ▲1.60 | ▲1.57% |
| 25-01-16 | 101.78 | ▲1.33 | ▲1.32% |
| 25-01-15 | 100.45 | ▲4.49 | ▲4.68% |
| 25-01-14 | 95.96 | ▲1.88 | ▲2% |
| 25-01-13 | 94.08 | ▲1.67 | ▲1.81% |
| 25-01-10 | 92.41 | ▲1.94 | ▲2.14% |
| 25-01-08 | 90.47 | ▼-0.66 | ▼-0.72% |
| 25-01-07 | 91.13 | ▼-2.61 | ▼-2.78% |
| 25-01-06 | 93.74 | ▲0.09 | ▲0.1% |
| 25-01-03 | 93.65 | ▲0.74 | ▲0.8% |
| 25-01-02 | 92.91 | ▼-2.19 | ▼-2.3% |
| 24-12-31 | 95.10 | ▼-1.72 | ▼-1.78% |
| 24-12-30 | 96.82 | ▲0.01 | ▲0.01% |
| 24-12-27 | 96.81 | ▼-0.98 | ▼-1% |
| 24-12-26 | 97.79 | ▼-0.60 | ▼-0.61% |
| 24-12-24 | 98.39 | ▲0.12 | ▲0.12% |
| 24-12-23 | 98.27 | ▼-1.21 | ▼-1.22% |
| 24-12-20 | 99.48 | ▼-2.50 | ▼-2.45% |
| 24-12-19 | 101.98 | ▼-0.24 | ▼-0.23% |
| 24-12-18 | 102.22 | ▼-7.16 | ▼-6.55% |
| 24-12-17 | 109.38 | ▲0.52 | ▲0.48% |
| 24-12-16 | 108.86 | ▲0.65 | ▲0.6% |
| 24-12-13 | 108.21 | ▼-0.89 | ▼-0.82% |
| 24-12-12 | 109.10 | ▼-6.41 | ▼-5.55% |
| 24-12-11 | 115.51 | ▼-2.10 | ▼-1.79% |
| 24-12-10 | 117.61 | ▲3.76 | ▲3.3% |
| 24-12-09 | 113.85 | ▼-4.78 | ▼-4.03% |
| 24-12-06 | 118.63 | ▲4.13 | ▲3.61% |
| 24-12-05 | 114.50 | ▼-2.40 | ▼-2.05% |
| 24-12-04 | 116.90 | ▲1.97 | ▲1.71% |
| 24-12-03 | 114.93 | ▼-1.88 | ▼-1.61% |
| 24-12-02 | 116.81 | ▼-0.45 | ▼-0.38% |
| 24-11-29 | 117.26 | ▲2.27 | ▲1.97% |
| 24-11-27 | 114.99 | ▼-1.27 | ▼-1.09% |
| 24-11-26 | 116.26 | ▲0.17 | ▲0.15% |
| 24-11-25 | 116.09 | ▼-0.89 | ▼-0.76% |
| 24-11-22 | 116.98 | ▲2.72 | ▲2.38% |
| 24-11-21 | 114.26 | ▼-0.55 | ▼-0.48% |
| 24-11-20 | 114.81 | ▼-0.58 | ▼-0.5% |
| 24-11-19 | 115.39 | ▲1.07 | ▲0.94% |
| 24-11-18 | 114.32 | ▼-1.02 | ▼-0.88% |
| 24-11-15 | 115.34 | ▼-2.10 | ▼-1.79% |
| 24-11-14 | 117.44 | ▼-3.92 | ▼-3.23% |
| 24-11-13 | 121.36 | ▲0.20 | ▲0.17% |
| 24-11-12 | 121.16 | ▲0.37 | ▲0.31% |
| 24-11-11 | 120.79 | ▲2.99 | ▲2.54% |
| 24-11-08 | 117.80 | ▲3.38 | ▲2.95% |
| 24-11-07 | 114.42 | ▼-2.05 | ▼-1.76% |
| 24-11-06 | 116.47 | ▲10.16 | ▲9.56% |
| 24-11-05 | 106.31 | ▲3.32 | ▲3.22% |
| 24-11-04 | 102.99 | ▼-0.34 | ▼-0.33% |
| 24-11-01 | 103.33 | ▲0.71 | ▲0.69% |
| 24-10-31 | 102.62 | ▼-3.66 | ▼-3.44% |
| 24-10-30 | 106.28 | ▼-0.25 | ▼-0.23% |
| 24-10-29 | 106.53 | ▲1.73 | ▲1.65% |
| 24-10-28 | 104.80 | ▲1.88 | ▲1.83% |
| 24-10-25 | 102.92 | ▲1.11 | ▲1.09% |
| 24-10-24 | 101.81 | ▲0.47 | ▲0.46% |
| 24-10-23 | 101.34 | ▼-0.38 | ▼-0.37% |
| 24-10-22 | 101.72 | ▲0.32 | ▲0.32% |
| 24-10-21 | 101.40 | ▼-2.68 | ▼-2.57% |
| 24-10-18 | 104.08 | ▲1.28 | ▲1.25% |
| 24-10-17 | 102.80 | ▼-3.00 | ▼-2.84% |
| 24-10-16 | 105.80 | ▲15.80 | ▲17.56% |
| 24-10-15 | 90.00 | ▼-1.66 | ▼-1.81% |
| 24-10-14 | 91.66 | ▲2.13 | ▲2.38% |
| 24-10-11 | 89.53 | ▲2.51 | ▲2.88% |
| 24-10-10 | 87.02 | ▼-0.42 | ▼-0.48% |
| 24-10-09 | 87.44 | ▲1.33 | ▲1.54% |
| 24-10-08 | 86.11 | ▲1.30 | ▲1.53% |
| 24-10-07 | 84.81 | ▼-1.36 | ▼-1.58% |
| 24-10-04 | 86.17 | ▲2.19 | ▲2.61% |
| 24-10-03 | 83.98 | ▼-0.14 | ▼-0.17% |
| 24-10-02 | 84.12 | ▲0.81 | ▲0.97% |
| 24-10-01 | 83.31 | ▲0.58 | ▲0.7% |
| 24-09-30 | 82.73 | ▼-0.34 | ▼-0.41% |
| 24-09-27 | 83.07 | ▲0.52 | ▲0.63% |
| 24-09-26 | 82.55 | ▼-0.21 | ▼-0.25% |
| 24-09-25 | 82.76 | ▲1.07 | ▲1.31% |
| 24-09-24 | 81.69 | ▼-1.64 | ▼-1.97% |
| 24-09-23 | 83.33 | ▼-4.01 | ▼-4.59% |
| 24-09-20 | 87.34 | ▼-1.79 | ▼-2.01% |
| 24-09-19 | 89.13 | ▲0.75 | ▲0.85% |
| 24-09-18 | 88.38 | ▲0.81 | ▲0.92% |
| 24-09-17 | 87.57 | ▲0.16 | ▲0.18% |
| 24-09-16 | 87.41 | ▼-0.50 | ▼-0.57% |
| 24-09-13 | 87.91 | ▲2.51 | ▲2.94% |
| 24-09-12 | 85.40 | ▲1.59 | ▲1.9% |
| 24-09-11 | 83.81 | ▲0.45 | ▲0.54% |
| 24-09-10 | 83.36 | ▲0.54 | ▲0.65% |
| 24-09-09 | 82.82 | ▼-0.29 | ▼-0.35% |
| 24-09-06 | 83.11 | ▼-4.60 | ▼-5.24% |
| 24-09-05 | 87.71 | ▲1.37 | ▲1.59% |
| 24-09-04 | 86.34 | ▼-1.32 | ▼-1.51% |
| 24-09-03 | 87.66 | ▼-5.37 | ▼-5.77% |
| 24-08-30 | 93.03 | ▲0.93 | ▲1.01% |
| 24-08-29 | 92.10 | ▲2.43 | ▲2.71% |
| 24-08-28 | 89.67 | ▲0.64 | ▲0.72% |
| 24-08-27 | 89.03 | ▼-2.51 | ▼-2.74% |
| 24-08-26 | 91.54 | ▲0.60 | ▲0.66% |
| 24-08-23 | 90.94 | ▲0.95 | ▲1.06% |
| 24-08-22 | 89.99 | ▲2.35 | ▲2.68% |
| 24-08-21 | 87.64 | ▲0.57 | ▲0.65% |
| 24-08-20 | 87.07 | ▼-2.26 | ▼-2.53% |
| 24-08-19 | 89.33 | ▼-0.22 | ▼-0.25% |
| 24-08-16 | 89.54 | ▲0.17 | ▲0.19% |
| 24-08-15 | 89.37 | ▲0.73 | ▲0.82% |
| 24-08-14 | 88.64 | ▲5.06 | ▲6.05% |
| 24-08-13 | 83.58 | ▼-1.08 | ▼-1.28% |
| 24-08-12 | 84.66 | ▲0.68 | ▲0.81% |
| 24-08-09 | 83.98 | ▲1.28 | ▲1.55% |
| 24-08-08 | 82.70 | ▲1.85 | ▲2.29% |
| 24-08-07 | 80.85 | ▲0.78 | ▲0.97% |
| 24-08-06 | 80.07 | ▲2.92 | ▲3.78% |
| 24-08-05 | 77.15 | ▼-1.48 | ▼-1.88% |
| 24-08-02 | 78.63 | ▼-5.56 | ▼-6.6% |
| 24-08-01 | 84.19 | ▼-4.80 | ▼-5.39% |
| 24-07-31 | 88.99 | ▲1.89 | ▲2.17% |
| 24-07-30 | 87.10 | ▼-2.85 | ▼-3.17% |
| 24-07-29 | 89.95 | ▼-1.74 | ▼-1.9% |
| 24-07-26 | 91.69 | ▲1.20 | ▲1.33% |
| 24-07-25 | 90.49 | ▼-0.15 | ▼-0.17% |
| 24-07-24 | 90.64 | ▼-2.95 | ▼-3.15% |
| 24-07-23 | 93.59 | ▲1.63 | ▲1.77% |
| 24-07-22 | 91.96 | ▲3.33 | ▲3.76% |
| 24-07-19 | 88.63 | ▲1.47 | ▲1.69% |
| 24-07-18 | 87.16 | ▼-1.28 | ▼-1.45% |
| 24-07-17 | 88.44 | ▼-3.03 | ▼-3.31% |
| 24-07-16 | 91.47 | ▲1.03 | ▲1.14% |
| 24-07-15 | 90.44 | ▲1.24 | ▲1.39% |
| 24-07-12 | 89.20 | ▲0.37 | ▲0.42% |
| 24-07-11 | 88.83 | ▲0.77 | ▲0.87% |
| 24-07-10 | 88.06 | ▲0.17 | ▲0.19% |
| 24-07-09 | 87.89 | ▼-0.12 | ▼-0.14% |
| 24-07-08 | 88.01 | ▼-1.29 | ▼-1.44% |
| 24-07-05 | 89.30 | ▲1.10 | ▲1.25% |
| 24-07-03 | 88.20 | ▲0.27 | ▲0.31% |
| 24-07-02 | 87.93 | ▲2.34 | ▲2.73% |
| 24-07-01 | 85.59 | ▼-2.69 | ▼-3.05% |
| 24-06-28 | 88.28 | ▲1.13 | ▲1.3% |
| 24-06-27 | 87.15 | ▼-0.02 | ▼-0.02% |
| 24-06-26 | 87.17 | ▼-0.79 | ▼-0.9% |
| 24-06-25 | 87.96 | ▲1.46 | ▲1.69% |
| 24-06-24 | 86.50 | ▲2.83 | ▲3.38% |
| 24-06-21 | 83.67 | ▲0.39 | ▲0.47% |
| 24-06-20 | 83.28 | ▲1.28 | ▲1.56% |
| 24-06-18 | 82.00 | ▼-0.61 | ▼-0.74% |
| 24-06-17 | 82.61 | ▲0.17 | ▲0.21% |
| 24-06-14 | 82.44 | ▲0.73 | ▲0.89% |
| 24-06-13 | 81.71 | ▼-2.79 | ▼-3.3% |
| 24-06-12 | 84.50 | ▲0.06 | ▲0.07% |
| 24-06-11 | 84.44 | ▲0.51 | ▲0.61% |
| 24-06-10 | 83.93 | ▲1.91 | ▲2.33% |
| 24-06-07 | 82.02 | ▼-0.32 | ▼-0.39% |
| 24-06-06 | 82.34 | ▼-2.39 | ▼-2.82% |
| 24-06-05 | 84.73 | ▲2.01 | ▲2.43% |
| 24-06-04 | 82.72 | ▼-0.03 | ▼-0.04% |
| 24-06-03 | 82.75 | ▲0.89 | ▲1.09% |
| 24-05-31 | 81.86 | ▲1.53 | ▲1.9% |
| 24-05-30 | 80.33 | ▲2.10 | ▲2.68% |
| 24-05-29 | 78.23 | ▲0.79 | ▲1.02% |
| 24-05-28 | 77.44 | ▼-0.81 | ▼-1.04% |
| 24-05-24 | 78.25 | ▲0.91 | ▲1.18% |
| 24-05-23 | 77.34 | ▼-1.38 | ▼-1.75% |
| 24-05-22 | 78.72 | ▲0.22 | ▲0.28% |
| 24-05-21 | 78.50 | ▼-0.57 | ▼-0.72% |
| 24-05-20 | 79.07 | ▲2.34 | ▲3.05% |
| 24-05-17 | 76.73 | ▲1.06 | ▲1.4% |
| 24-05-16 | 75.67 | ▼-0.89 | ▼-1.16% |
| 24-05-15 | 76.56 | ▲2.19 | ▲2.94% |
| 24-05-14 | 74.37 | ▼-1.26 | ▼-1.67% |
| 24-05-13 | 75.63 | ▼-4.15 | ▼-5.2% |
| 24-05-10 | 79.78 | ▼-0.90 | ▼-1.12% |
| 24-05-09 | 80.68 | ▼-4.53 | ▼-5.32% |
| 24-05-08 | 85.21 | ▲0.39 | ▲0.46% |
| 24-05-07 | 84.82 | ▲0.40 | ▲0.47% |
| 24-05-06 | 84.42 | ▲1.52 | ▲1.83% |
| 24-05-03 | 82.90 | ▲2.51 | ▲3.12% |
| 24-05-02 | 80.39 | ▲2.76 | ▲3.56% |
| 24-05-01 | 77.63 | ▼-0.44 | ▼-0.56% |
| 24-04-30 | 78.07 | ▲1.02 | ▲1.32% |
| 24-04-29 | 77.05 | ▲1.04 | ▲1.37% |
| 24-04-26 | 76.01 | ▼-0.87 | ▼-1.13% |
| 24-04-25 | 76.88 | ▼-1.73 | ▼-2.2% |
| 24-04-24 | 78.61 | ▲0.87 | ▲1.12% |
| 24-04-23 | 77.74 | ▲1.31 | ▲1.71% |
| 24-04-22 | 76.43 | ▲0.75 | ▲0.99% |
| 24-04-19 | 75.68 | ▲0.58 | ▲0.77% |
| 24-04-18 | 75.10 | ▼-1.57 | ▼-2.05% |