[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Wd 40 : ( WDFC:US )
221.95USD ▲ 0.60 (0.27%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 221.95 | ▲0.60 | ▲0.27% |
| 25-04-10 | 221.35 | ▲3.86 | ▲1.77% |
| 25-04-09 | 217.49 | ▼-0.99 | ▼-0.45% |
| 25-04-08 | 218.48 | ▼-19.45 | ▼-8.17% |
| 25-04-07 | 237.93 | ▼-7.16 | ▼-2.92% |
| 25-04-04 | 245.09 | ▼-3.84 | ▼-1.54% |
| 25-04-03 | 248.93 | ▲1.09 | ▲0.44% |
| 25-04-02 | 247.84 | ▲3.02 | ▲1.23% |
| 25-04-01 | 244.82 | ▲0.82 | ▲0.34% |
| 25-03-31 | 244.00 | ▲2.16 | ▲0.89% |
| 25-03-30 | 241.84 | -0.00 | -0% |
| 25-03-28 | 241.84 | ▼-0.65 | ▼-0.27% |
| 25-03-27 | 242.49 | ▲7.19 | ▲3.06% |
| 25-03-26 | 235.30 | ▲1.30 | ▲0.56% |
| 25-03-25 | 234.00 | ▼-1.88 | ▼-0.8% |
| 25-03-24 | 235.88 | ▲5.21 | ▲2.26% |
| 25-03-21 | 230.67 | ▼-5.27 | ▼-2.23% |
| 25-03-20 | 235.94 | ▼-3.77 | ▼-1.57% |
| 25-03-19 | 239.71 | ▼-4.54 | ▼-1.86% |
| 25-03-18 | 244.25 | ▲1.85 | ▲0.76% |
| 25-03-17 | 242.40 | ▲3.82 | ▲1.6% |
| 25-03-16 | 238.58 | -0.00 | -0% |
| 25-03-14 | 238.58 | ▲1.12 | ▲0.47% |
| 25-03-13 | 237.46 | ▼-4.58 | ▼-1.89% |
| 25-03-12 | 242.04 | ▼-8.88 | ▼-3.54% |
| 25-03-11 | 250.92 | ▲4.14 | ▲1.68% |
| 25-03-10 | 246.78 | ▲1.27 | ▲0.52% |
| 25-03-07 | 245.51 | ▲3.30 | ▲1.36% |
| 25-03-06 | 242.21 | ▲1.66 | ▲0.69% |
| 25-03-05 | 240.55 | ▲3.07 | ▲1.29% |
| 25-03-04 | 237.48 | ▼-1.50 | ▼-0.63% |
| 25-03-03 | 238.98 | ▲0.36 | ▲0.15% |
| 25-02-28 | 238.62 | ▲1.60 | ▲0.68% |
| 25-02-27 | 237.02 | ▼-1.52 | ▼-0.64% |
| 25-02-26 | 238.54 | ▼-1.45 | ▼-0.6% |
| 25-02-25 | 239.99 | ▲10.31 | ▲4.49% |
| 25-02-24 | 229.68 | ▲0.60 | ▲0.26% |
| 25-02-21 | 229.08 | ▼-1.85 | ▼-0.8% |
| 25-02-20 | 230.93 | ▼-2.00 | ▼-0.86% |
| 25-02-19 | 232.93 | ▼-0.30 | ▼-0.13% |
| 25-02-18 | 233.23 | ▲2.51 | ▲1.09% |
| 25-02-14 | 230.72 | ▼-1.78 | ▼-0.77% |
| 25-02-13 | 232.50 | ▲5.01 | ▲2.2% |
| 25-02-12 | 227.49 | ▼-4.20 | ▼-1.81% |
| 25-02-11 | 231.69 | ▼-1.29 | ▼-0.55% |
| 25-02-10 | 232.98 | ▼-4.06 | ▼-1.71% |
| 25-02-07 | 237.04 | ▼-3.69 | ▼-1.53% |
| 25-02-06 | 240.73 | ▲1.15 | ▲0.48% |
| 25-02-05 | 239.58 | ▲0.49 | ▲0.2% |
| 25-02-04 | 239.09 | ▲4.97 | ▲2.12% |
| 25-02-03 | 234.12 | ▼-0.83 | ▼-0.35% |
| 25-01-31 | 234.95 | ▲1.10 | ▲0.47% |
| 25-01-30 | 233.85 | ▲1.24 | ▲0.53% |
| 25-01-29 | 232.61 | ▼-3.52 | ▼-1.49% |
| 25-01-28 | 236.13 | ▼-0.34 | ▼-0.14% |
| 25-01-27 | 236.47 | ▲3.38 | ▲1.45% |
| 25-01-24 | 233.09 | ▲1.76 | ▲0.76% |
| 25-01-23 | 231.33 | ▲0.63 | ▲0.27% |
| 25-01-22 | 230.70 | ▼-2.89 | ▼-1.24% |
| 25-01-21 | 233.59 | ▲1.81 | ▲0.78% |
| 25-01-17 | 231.78 | ▲0.52 | ▲0.22% |
| 25-01-16 | 231.26 | ▲1.87 | ▲0.82% |
| 25-01-15 | 229.39 | ▲2.01 | ▲0.88% |
| 25-01-14 | 227.38 | ▲0.71 | ▲0.31% |
| 25-01-13 | 226.67 | ▼-14.08 | ▼-5.85% |
| 25-01-10 | 240.75 | ▲2.13 | ▲0.89% |
| 25-01-08 | 238.62 | ▲1.11 | ▲0.47% |
| 25-01-07 | 237.51 | ▲4.51 | ▲1.94% |
| 25-01-06 | 233.00 | ▼-5.74 | ▼-2.4% |
| 25-01-03 | 238.74 | ▼-1.23 | ▼-0.51% |
| 25-01-02 | 239.97 | ▼-2.71 | ▼-1.12% |
| 24-12-31 | 242.68 | ▲0.62 | ▲0.26% |
| 24-12-30 | 242.06 | ▼-2.42 | ▼-0.99% |
| 24-12-27 | 244.48 | ▼-3.10 | ▼-1.25% |
| 24-12-26 | 247.58 | ▼-0.24 | ▼-0.1% |
| 24-12-24 | 247.82 | ▲2.89 | ▲1.18% |
| 24-12-23 | 244.93 | ▼-5.01 | ▼-2% |
| 24-12-20 | 249.94 | ▼-7.60 | ▼-2.95% |
| 24-12-19 | 257.54 | ▼-1.54 | ▼-0.59% |
| 24-12-18 | 259.08 | ▼-5.32 | ▼-2.01% |
| 24-12-17 | 264.40 | ▼-2.39 | ▼-0.9% |
| 24-12-16 | 266.79 | ▲0.25 | ▲0.09% |
| 24-12-13 | 266.54 | ▼-4.96 | ▼-1.83% |
| 24-12-12 | 271.50 | ▲1.27 | ▲0.47% |
| 24-12-11 | 270.23 | ▼-1.94 | ▼-0.71% |
| 24-12-10 | 272.17 | ▲1.96 | ▲0.73% |
| 24-12-09 | 270.21 | ▼-3.60 | ▼-1.31% |
| 24-12-06 | 273.81 | ▼-1.85 | ▼-0.67% |
| 24-12-05 | 275.66 | ▲0.31 | ▲0.11% |
| 24-12-04 | 275.35 | ▲1.00 | ▲0.36% |
| 24-12-03 | 274.35 | ▼-2.42 | ▼-0.87% |
| 24-12-02 | 276.77 | ▼-0.32 | ▼-0.12% |
| 24-11-29 | 277.09 | ▲2.82 | ▲1.03% |
| 24-11-27 | 274.27 | ▼-6.00 | ▼-2.14% |
| 24-11-26 | 280.27 | ▼-6.22 | ▼-2.17% |
| 24-11-25 | 286.49 | ▲2.54 | ▲0.89% |
| 24-11-22 | 283.95 | ▲5.91 | ▲2.13% |
| 24-11-21 | 278.04 | ▲0.42 | ▲0.15% |
| 24-11-20 | 277.62 | ▼-1.67 | ▼-0.6% |
| 24-11-19 | 279.29 | ▲0.63 | ▲0.23% |
| 24-11-18 | 278.66 | ▼-0.35 | ▼-0.13% |
| 24-11-15 | 279.01 | ▼-1.37 | ▼-0.49% |
| 24-11-14 | 280.38 | ▼-5.71 | ▼-2% |
| 24-11-13 | 286.09 | ▼-4.02 | ▼-1.39% |
| 24-11-12 | 290.11 | ▲4.19 | ▲1.47% |
| 24-11-11 | 285.92 | ▲8.39 | ▲3.02% |
| 24-11-08 | 277.53 | ▲6.76 | ▲2.5% |
| 24-11-07 | 270.77 | ▼-6.10 | ▼-2.2% |
| 24-11-06 | 276.87 | ▲2.85 | ▲1.04% |
| 24-11-05 | 274.02 | ▲6.37 | ▲2.38% |
| 24-11-04 | 267.65 | ▲3.26 | ▲1.23% |
| 24-11-01 | 264.39 | ▲2.32 | ▲0.89% |
| 24-10-31 | 262.07 | ▼-2.33 | ▼-0.88% |
| 24-10-30 | 264.40 | ▲1.58 | ▲0.6% |
| 24-10-29 | 262.82 | ▼-1.02 | ▼-0.39% |
| 24-10-28 | 263.84 | ▼-2.75 | ▼-1.03% |
| 24-10-25 | 266.59 | ▼-1.33 | ▼-0.5% |
| 24-10-24 | 267.92 | ▲3.73 | ▲1.41% |
| 24-10-23 | 264.19 | ▲0.32 | ▲0.12% |
| 24-10-22 | 263.87 | ▲5.35 | ▲2.07% |
| 24-10-21 | 258.52 | ▲7.27 | ▲2.89% |
| 24-10-18 | 251.25 | ▼-13.53 | ▼-5.11% |
| 24-10-17 | 264.78 | ▲1.13 | ▲0.43% |
| 24-10-16 | 263.65 | ▲2.80 | ▲1.07% |
| 24-10-15 | 260.85 | ▲1.87 | ▲0.72% |
| 24-10-14 | 258.98 | ▼-1.61 | ▼-0.62% |
| 24-10-11 | 260.59 | ▲3.33 | ▲1.29% |
| 24-10-10 | 257.26 | ▲1.50 | ▲0.59% |
| 24-10-09 | 255.76 | ▼-0.50 | ▼-0.2% |
| 24-10-08 | 256.26 | ▲3.21 | ▲1.27% |
| 24-10-07 | 253.05 | ▼-3.76 | ▼-1.46% |
| 24-10-04 | 256.81 | ▲2.05 | ▲0.8% |
| 24-10-03 | 254.76 | ▼-4.03 | ▼-1.56% |
| 24-10-02 | 258.79 | ▲1.63 | ▲0.63% |
| 24-10-01 | 257.16 | ▼-0.72 | ▼-0.28% |
| 24-09-30 | 257.88 | ▲0.33 | ▲0.13% |
| 24-09-27 | 257.55 | ▲0.92 | ▲0.36% |
| 24-09-26 | 256.63 | ▲2.09 | ▲0.82% |
| 24-09-25 | 254.54 | ▼-0.84 | ▼-0.33% |
| 24-09-24 | 255.38 | ▼-1.30 | ▼-0.51% |
| 24-09-23 | 256.68 | ▲0.77 | ▲0.3% |
| 24-09-20 | 255.91 | ▼-4.74 | ▼-1.82% |
| 24-09-19 | 260.65 | ▼-1.57 | ▼-0.6% |
| 24-09-18 | 262.22 | ▲0.24 | ▲0.09% |
| 24-09-17 | 261.98 | ▲1.69 | ▲0.65% |
| 24-09-16 | 260.29 | ▲2.86 | ▲1.11% |
| 24-09-13 | 257.43 | ▲4.58 | ▲1.81% |
| 24-09-12 | 252.85 | ▲3.35 | ▲1.34% |
| 24-09-11 | 249.50 | ▼-6.03 | ▼-2.36% |
| 24-09-10 | 255.53 | ▼-2.47 | ▼-0.96% |
| 24-09-09 | 258.00 | ▼-3.41 | ▼-1.3% |
| 24-09-06 | 261.41 | ▼-1.97 | ▼-0.75% |
| 24-09-05 | 263.38 | ▼-1.02 | ▼-0.39% |
| 24-09-04 | 264.40 | ▲6.05 | ▲2.34% |
| 24-09-03 | 258.35 | ▼-4.49 | ▼-1.71% |
| 24-08-30 | 262.84 | ▲3.53 | ▲1.36% |
| 24-08-29 | 259.31 | ▲2.34 | ▲0.91% |
| 24-08-28 | 256.97 | ▼-0.33 | ▼-0.13% |
| 24-08-27 | 257.30 | ▲1.23 | ▲0.48% |
| 24-08-26 | 256.07 | ▲3.67 | ▲1.45% |
| 24-08-23 | 252.40 | ▲3.55 | ▲1.43% |
| 24-08-22 | 248.85 | ▼-3.64 | ▼-1.44% |
| 24-08-21 | 252.49 | ▲3.36 | ▲1.35% |
| 24-08-20 | 249.13 | ▼-3.75 | ▼-1.48% |
| 24-08-19 | 252.88 | ▼-1.74 | ▼-0.68% |
| 24-08-16 | 254.62 | ▲2.45 | ▲0.97% |
| 24-08-15 | 252.17 | ▲5.13 | ▲2.08% |
| 24-08-14 | 247.04 | ▲1.87 | ▲0.76% |
| 24-08-13 | 245.17 | ▼-0.61 | ▼-0.25% |
| 24-08-12 | 245.78 | ▼-4.96 | ▼-1.98% |
| 24-08-09 | 250.74 | ▼-2.35 | ▼-0.93% |
| 24-08-08 | 253.09 | ▲3.31 | ▲1.33% |
| 24-08-07 | 249.78 | ▲0.27 | ▲0.11% |
| 24-08-06 | 249.51 | ▲0.17 | ▲0.07% |
| 24-08-05 | 249.34 | ▼-6.62 | ▼-2.59% |
| 24-08-02 | 255.96 | ▼-0.94 | ▼-0.37% |
| 24-08-01 | 256.90 | ▼-4.71 | ▼-1.8% |
| 24-07-31 | 261.61 | ▼-10.22 | ▼-3.76% |
| 24-07-30 | 271.83 | ▲1.72 | ▲0.64% |
| 24-07-29 | 270.11 | ▲3.10 | ▲1.16% |
| 24-07-26 | 267.01 | ▲7.41 | ▲2.85% |
| 24-07-25 | 259.60 | ▲5.66 | ▲2.23% |
| 24-07-24 | 253.94 | ▲0.69 | ▲0.27% |
| 24-07-23 | 253.25 | ▲1.15 | ▲0.46% |
| 24-07-22 | 252.10 | ▲0.80 | ▲0.32% |
| 24-07-19 | 251.30 | ▼-0.58 | ▼-0.23% |
| 24-07-18 | 251.88 | ▼-1.89 | ▼-0.74% |
| 24-07-17 | 253.77 | ▲2.47 | ▲0.98% |
| 24-07-16 | 251.30 | ▲6.11 | ▲2.49% |
| 24-07-15 | 245.19 | ▲5.32 | ▲2.22% |
| 24-07-12 | 239.87 | ▲11.24 | ▲4.92% |
| 24-07-11 | 228.63 | ▲8.88 | ▲4.04% |
| 24-07-10 | 219.75 | ▼-1.11 | ▼-0.5% |
| 24-07-09 | 220.86 | ▲0.36 | ▲0.16% |
| 24-07-08 | 220.50 | ▲6.48 | ▲3.03% |
| 24-07-05 | 214.02 | ▲0.57 | ▲0.27% |
| 24-07-03 | 213.45 | ▼-4.42 | ▼-2.03% |
| 24-07-02 | 217.87 | ▲1.39 | ▲0.64% |
| 24-07-01 | 216.48 | ▼-3.16 | ▼-1.44% |
| 24-06-28 | 219.64 | ▼-1.48 | ▼-0.67% |
| 24-06-27 | 221.12 | ▲1.89 | ▲0.86% |
| 24-06-26 | 219.23 | ▲0.53 | ▲0.24% |
| 24-06-25 | 218.70 | ▼-2.42 | ▼-1.09% |
| 24-06-24 | 221.12 | ▼-0.48 | ▼-0.22% |
| 24-06-21 | 221.60 | ▼-1.93 | ▼-0.86% |
| 24-06-20 | 223.53 | ▼-0.94 | ▼-0.42% |
| 24-06-18 | 224.47 | ▼-0.18 | ▼-0.08% |
| 24-06-17 | 224.65 | ▲2.83 | ▲1.28% |
| 24-06-14 | 221.82 | ▼-1.11 | ▼-0.5% |
| 24-06-13 | 222.93 | ▲1.03 | ▲0.46% |
| 24-06-12 | 221.90 | ▲2.05 | ▲0.93% |
| 24-06-11 | 219.85 | ▲1.79 | ▲0.82% |
| 24-06-10 | 218.06 | ▼-6.33 | ▼-2.82% |
| 24-06-07 | 224.39 | ▼-2.14 | ▼-0.94% |
| 24-06-06 | 226.53 | ▼-3.69 | ▼-1.6% |
| 24-06-05 | 230.22 | ▲3.57 | ▲1.58% |
| 24-06-04 | 226.65 | ▼-1.33 | ▼-0.58% |
| 24-06-03 | 227.98 | ▲3.29 | ▲1.46% |
| 24-05-31 | 224.69 | ▲1.85 | ▲0.83% |
| 24-05-30 | 222.84 | ▼-1.59 | ▼-0.71% |
| 24-05-29 | 224.43 | ▼-4.76 | ▼-2.08% |
| 24-05-28 | 229.19 | ▼-1.79 | ▼-0.77% |
| 24-05-24 | 230.98 | ▼-0.12 | ▼-0.05% |
| 24-05-23 | 231.10 | ▼-1.87 | ▼-0.8% |
| 24-05-22 | 232.97 | ▼-5.50 | ▼-2.31% |
| 24-05-21 | 238.47 | ▲2.44 | ▲1.03% |
| 24-05-20 | 236.03 | ▼-2.64 | ▼-1.11% |
| 24-05-17 | 238.67 | ▼-0.13 | ▼-0.05% |
| 24-05-16 | 238.80 | ▼-1.85 | ▼-0.77% |
| 24-05-15 | 240.65 | ▲0.56 | ▲0.23% |
| 24-05-14 | 240.09 | ▲6.78 | ▲2.91% |
| 24-05-13 | 233.31 | ▲1.22 | ▲0.53% |
| 24-05-10 | 232.09 | ▼-1.18 | ▼-0.51% |
| 24-05-09 | 233.27 | ▼-1.90 | ▼-0.81% |
| 24-05-08 | 235.17 | ▲0.53 | ▲0.23% |
| 24-05-07 | 234.64 | ▲1.35 | ▲0.58% |
| 24-05-06 | 233.29 | ▲3.28 | ▲1.43% |
| 24-05-03 | 230.01 | ▼-0.70 | ▼-0.3% |
| 24-05-02 | 230.71 | ▲4.40 | ▲1.94% |
| 24-05-01 | 226.31 | ▲0.18 | ▲0.08% |
| 24-04-30 | 226.13 | ▲1.90 | ▲0.85% |
| 24-04-29 | 224.23 | ▼-1.29 | ▼-0.57% |
| 24-04-26 | 225.52 | ▲0.32 | ▲0.14% |
| 24-04-25 | 225.20 | ▼-1.49 | ▼-0.66% |
| 24-04-24 | 226.69 | ▲0.52 | ▲0.23% |
| 24-04-23 | 226.17 | ▼-0.71 | ▼-0.31% |
| 24-04-22 | 226.88 | ▼-2.97 | ▼-1.29% |
| 24-04-19 | 229.85 | ▼-0.01 | ▼-0% |
| 24-04-18 | 229.86 | ▼-1.64 | ▼-0.71% |
| 24-04-17 | 231.50 | ▼-0.42 | ▼-0.18% |
| 24-04-16 | 231.92 | ▼-3.10 | ▼-1.32% |
| 24-04-15 | 235.02 | ▼-1.27 | ▼-0.54% |
| 24-04-12 | 236.29 | ▼-5.22 | ▼-2.16% |