[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
WEX : ( WEX:US )
128.38USD ▲ 2.42 (1.92%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 128.38 | ▲2.42 | ▲1.92% |
| 25-04-11 | 125.96 | ▲1.59 | ▲1.28% |
| 25-04-10 | 124.37 | ▼-8.68 | ▼-6.52% |
| 25-04-09 | 133.05 | ▲19.58 | ▲17.26% |
| 25-04-08 | 113.47 | ▼-6.69 | ▼-5.57% |
| 25-04-07 | 120.16 | ▼-6.76 | ▼-5.33% |
| 25-04-04 | 126.92 | ▼-15.69 | ▼-11% |
| 25-04-03 | 142.61 | ▼-19.19 | ▼-11.86% |
| 25-04-02 | 161.80 | ▲0.88 | ▲0.55% |
| 25-04-01 | 160.92 | ▲3.90 | ▲2.48% |
| 25-03-31 | 157.02 | ▲2.46 | ▲1.59% |
| 25-03-28 | 154.56 | ▼-0.76 | ▼-0.49% |
| 25-03-27 | 155.32 | ▲2.59 | ▲1.7% |
| 25-03-26 | 152.73 | ▼-1.35 | ▼-0.88% |
| 25-03-25 | 154.08 | ▼-3.51 | ▼-2.23% |
| 25-03-24 | 157.59 | ▲0.54 | ▲0.34% |
| 25-03-21 | 157.05 | ▲0.71 | ▲0.45% |
| 25-03-20 | 156.34 | ▲1.61 | ▲1.04% |
| 25-03-19 | 154.73 | ▼-0.86 | ▼-0.55% |
| 25-03-18 | 155.59 | ▼-2.47 | ▼-1.56% |
| 25-03-17 | 158.06 | ▲3.97 | ▲2.58% |
| 25-03-14 | 154.09 | ▲3.72 | ▲2.47% |
| 25-03-13 | 150.37 | ▲0.01 | ▲0.01% |
| 25-03-12 | 150.36 | ▼-2.66 | ▼-1.74% |
| 25-03-11 | 153.02 | ▼-3.33 | ▼-2.13% |
| 25-03-10 | 156.35 | ▼-2.41 | ▼-1.52% |
| 25-03-07 | 158.76 | ▲4.56 | ▲2.96% |
| 25-03-06 | 154.20 | ▼-0.29 | ▼-0.19% |
| 25-03-05 | 154.49 | ▼-0.19 | ▼-0.12% |
| 25-03-04 | 154.68 | ▼-0.14 | ▼-0.09% |
| 25-03-03 | 154.82 | ▼-2.28 | ▼-1.45% |
| 25-02-28 | 157.10 | ▼-0.62 | ▼-0.39% |
| 25-02-27 | 157.72 | ▼-0.15 | ▼-0.1% |
| 25-02-26 | 157.87 | ▼-0.13 | ▼-0.08% |
| 25-02-25 | 158.00 | ▲9.71 | ▲6.55% |
| 25-02-24 | 148.29 | ▼-4.59 | ▼-3% |
| 25-02-21 | 152.88 | -0.00 | -0% |
| 25-02-20 | 152.88 | ▼-1.78 | ▼-1.15% |
| 25-02-19 | 154.66 | ▼-4.71 | ▼-2.96% |
| 25-02-18 | 159.37 | ▲4.68 | ▲3.03% |
| 25-02-14 | 154.69 | ▼-0.43 | ▼-0.28% |
| 25-02-13 | 155.12 | ▲4.23 | ▲2.8% |
| 25-02-12 | 150.89 | ▼-3.94 | ▼-2.54% |
| 25-02-11 | 154.83 | ▲0.53 | ▲0.34% |
| 25-02-10 | 154.30 | ▲2.22 | ▲1.46% |
| 25-02-07 | 152.08 | ▲0.15 | ▲0.1% |
| 25-02-06 | 151.93 | ▼-34.85 | ▼-18.66% |
| 25-02-05 | 186.78 | ▲2.72 | ▲1.48% |
| 25-02-04 | 184.06 | ▲2.00 | ▲1.1% |
| 25-02-03 | 182.06 | ▼-1.83 | ▼-1% |
| 25-01-31 | 183.89 | ▼-2.41 | ▼-1.29% |
| 25-01-30 | 186.30 | ▲3.44 | ▲1.88% |
| 25-01-29 | 182.86 | ▲1.36 | ▲0.75% |
| 25-01-28 | 181.50 | ▼-2.60 | ▼-1.41% |
| 25-01-27 | 184.10 | ▲2.60 | ▲1.43% |
| 25-01-24 | 181.50 | ▼-1.49 | ▼-0.81% |
| 25-01-23 | 182.99 | ▲0.17 | ▲0.09% |
| 25-01-22 | 182.82 | ▼-0.62 | ▼-0.34% |
| 25-01-21 | 183.44 | ▼-0.35 | ▼-0.19% |
| 25-01-17 | 183.79 | ▲0.07 | ▲0.04% |
| 25-01-16 | 183.72 | ▲3.98 | ▲2.21% |
| 25-01-15 | 179.74 | ▲2.06 | ▲1.16% |
| 25-01-14 | 177.68 | ▲2.41 | ▲1.38% |
| 25-01-13 | 175.27 | ▲4.95 | ▲2.91% |
| 25-01-10 | 170.32 | ▼-4.51 | ▼-2.58% |
| 25-01-08 | 174.83 | ▼-2.40 | ▼-1.35% |
| 25-01-07 | 177.23 | ▼-1.09 | ▼-0.61% |
| 25-01-06 | 178.32 | ▲1.32 | ▲0.75% |
| 25-01-03 | 177.00 | ▲1.90 | ▲1.09% |
| 25-01-02 | 175.10 | ▼-0.22 | ▼-0.13% |
| 24-12-31 | 175.32 | ▲4.64 | ▲2.72% |
| 24-12-30 | 170.68 | ▼-2.37 | ▼-1.37% |
| 24-12-27 | 173.05 | ▼-1.67 | ▼-0.96% |
| 24-12-26 | 174.72 | ▲3.05 | ▲1.78% |
| 24-12-24 | 171.67 | ▲0.68 | ▲0.4% |
| 24-12-23 | 170.99 | ▲1.60 | ▲0.94% |
| 24-12-20 | 169.39 | ▲1.94 | ▲1.16% |
| 24-12-19 | 167.45 | ▼-0.45 | ▼-0.27% |
| 24-12-18 | 167.90 | ▼-5.89 | ▼-3.39% |
| 24-12-17 | 173.79 | ▼-3.48 | ▼-1.96% |
| 24-12-16 | 177.27 | ▲1.07 | ▲0.61% |
| 24-12-13 | 176.20 | ▼-1.91 | ▼-1.07% |
| 24-12-12 | 178.11 | ▼-0.69 | ▼-0.39% |
| 24-12-11 | 178.80 | ▼-0.14 | ▼-0.08% |
| 24-12-10 | 178.94 | ▼-4.03 | ▼-2.2% |
| 24-12-09 | 182.97 | ▼-0.04 | ▼-0.02% |
| 24-12-06 | 183.01 | ▲0.31 | ▲0.17% |
| 24-12-05 | 182.70 | ▼-1.20 | ▼-0.65% |
| 24-12-04 | 183.90 | ▼-2.10 | ▼-1.13% |
| 24-12-03 | 186.00 | ▼-3.29 | ▼-1.74% |
| 24-12-02 | 189.29 | ▲0.63 | ▲0.33% |
| 24-11-29 | 188.66 | ▼-1.14 | ▼-0.6% |
| 24-11-27 | 189.80 | ▲3.86 | ▲2.08% |
| 24-11-26 | 185.94 | ▼-2.25 | ▼-1.2% |
| 24-11-25 | 188.19 | ▲2.81 | ▲1.52% |
| 24-11-22 | 185.38 | ▲3.65 | ▲2.01% |
| 24-11-21 | 181.73 | ▲1.41 | ▲0.78% |
| 24-11-20 | 180.32 | ▲1.94 | ▲1.09% |
| 24-11-19 | 178.38 | ▲0.37 | ▲0.21% |
| 24-11-18 | 178.01 | ▼-1.07 | ▼-0.6% |
| 24-11-15 | 179.08 | ▼-1.83 | ▼-1.01% |
| 24-11-14 | 180.91 | ▲0.83 | ▲0.46% |
| 24-11-13 | 180.08 | ▼-1.28 | ▼-0.71% |
| 24-11-12 | 181.36 | ▼-1.63 | ▼-0.89% |
| 24-11-11 | 182.99 | ▼-1.07 | ▼-0.58% |
| 24-11-08 | 184.06 | ▲0.16 | ▲0.09% |
| 24-11-07 | 183.90 | ▼-3.66 | ▼-1.95% |
| 24-11-06 | 187.56 | ▲14.05 | ▲8.1% |
| 24-11-05 | 173.51 | ▲1.46 | ▲0.85% |
| 24-11-04 | 172.05 | ▼-1.74 | ▼-1% |
| 24-11-01 | 173.79 | ▲1.19 | ▲0.69% |
| 24-10-31 | 172.60 | ▼-1.16 | ▼-0.67% |
| 24-10-30 | 173.76 | ▲0.60 | ▲0.35% |
| 24-10-29 | 173.16 | ▼-5.60 | ▼-3.13% |
| 24-10-28 | 178.76 | ▼-0.09 | ▼-0.05% |
| 24-10-25 | 178.85 | ▼-2.28 | ▼-1.26% |
| 24-10-24 | 181.13 | ▼-31.91 | ▼-14.98% |
| 24-10-23 | 213.04 | ▲1.71 | ▲0.81% |
| 24-10-22 | 211.33 | ▼-1.60 | ▼-0.75% |
| 24-10-21 | 212.93 | ▼-3.69 | ▼-1.7% |
| 24-10-18 | 216.62 | ▲3.07 | ▲1.44% |
| 24-10-17 | 213.55 | ▲0.18 | ▲0.08% |
| 24-10-16 | 213.37 | ▼-0.39 | ▼-0.18% |
| 24-10-15 | 213.76 | ▼-0.81 | ▼-0.38% |
| 24-10-14 | 214.57 | ▲0.94 | ▲0.44% |
| 24-10-11 | 213.63 | ▲3.16 | ▲1.5% |
| 24-10-10 | 210.47 | ▼-1.65 | ▼-0.78% |
| 24-10-09 | 212.12 | ▲3.26 | ▲1.56% |
| 24-10-08 | 208.86 | ▲0.09 | ▲0.04% |
| 24-10-07 | 208.77 | ▼-1.23 | ▼-0.59% |
| 24-10-04 | 210.00 | ▲3.81 | ▲1.85% |
| 24-10-03 | 206.19 | ▲0.29 | ▲0.14% |
| 24-10-02 | 205.90 | ▼-3.47 | ▼-1.66% |
| 24-10-01 | 209.37 | ▼-0.36 | ▼-0.17% |
| 24-09-30 | 209.73 | ▲0.63 | ▲0.3% |
| 24-09-27 | 209.10 | ▲3.65 | ▲1.78% |
| 24-09-26 | 205.45 | ▲0.82 | ▲0.4% |
| 24-09-25 | 204.63 | ▼-5.14 | ▼-2.45% |
| 24-09-24 | 209.77 | ▲1.75 | ▲0.84% |
| 24-09-23 | 208.02 | ▲0.91 | ▲0.44% |
| 24-09-20 | 207.11 | ▲1.10 | ▲0.53% |
| 24-09-19 | 206.01 | ▲3.56 | ▲1.76% |
| 24-09-18 | 202.45 | ▼-0.35 | ▼-0.17% |
| 24-09-17 | 202.80 | ▲3.38 | ▲1.69% |
| 24-09-16 | 199.42 | ▲0.71 | ▲0.36% |
| 24-09-13 | 198.71 | ▲4.98 | ▲2.57% |
| 24-09-12 | 193.73 | ▲1.73 | ▲0.9% |
| 24-09-11 | 192.00 | ▼-1.14 | ▼-0.59% |
| 24-09-10 | 193.14 | ▲0.61 | ▲0.32% |
| 24-09-09 | 192.53 | ▲6.18 | ▲3.32% |
| 24-09-06 | 186.35 | ▼-1.38 | ▼-0.74% |
| 24-09-05 | 187.73 | ▼-0.58 | ▼-0.31% |
| 24-09-04 | 188.31 | ▼-0.25 | ▼-0.13% |
| 24-09-03 | 188.56 | ▼-2.46 | ▼-1.29% |
| 24-08-30 | 191.02 | ▲0.40 | ▲0.21% |
| 24-08-29 | 190.62 | ▲3.45 | ▲1.84% |
| 24-08-28 | 187.17 | ▼-0.25 | ▼-0.13% |
| 24-08-27 | 187.42 | ▲0.17 | ▲0.09% |
| 24-08-26 | 187.25 | ▲1.68 | ▲0.91% |
| 24-08-23 | 185.57 | ▲3.62 | ▲1.99% |
| 24-08-22 | 181.95 | ▲0.48 | ▲0.26% |
| 24-08-21 | 181.47 | ▲1.61 | ▲0.9% |
| 24-08-20 | 179.86 | ▼-0.82 | ▼-0.45% |
| 24-08-19 | 180.68 | ▲2.35 | ▲1.32% |
| 24-08-16 | 178.33 | ▲0.17 | ▲0.1% |
| 24-08-15 | 178.16 | ▲3.27 | ▲1.87% |
| 24-08-14 | 174.89 | ▼-2.23 | ▼-1.26% |
| 24-08-13 | 177.12 | ▲4.22 | ▲2.44% |
| 24-08-12 | 172.90 | ▼-2.51 | ▼-1.43% |
| 24-08-09 | 175.41 | ▲1.39 | ▲0.8% |
| 24-08-08 | 174.02 | ▲4.83 | ▲2.85% |
| 24-08-07 | 169.19 | ▲1.18 | ▲0.7% |
| 24-08-06 | 168.01 | ▼-2.02 | ▼-1.19% |
| 24-08-05 | 170.03 | ▼-3.36 | ▼-1.94% |
| 24-08-02 | 173.39 | ▼-6.78 | ▼-3.76% |
| 24-08-01 | 180.17 | ▼-3.28 | ▼-1.79% |
| 24-07-31 | 183.45 | ▼-0.74 | ▼-0.4% |
| 24-07-30 | 184.19 | ▼-2.44 | ▼-1.31% |
| 24-07-29 | 186.63 | ▲6.19 | ▲3.43% |
| 24-07-26 | 180.44 | ▲8.31 | ▲4.83% |
| 24-07-25 | 172.13 | ▼-6.66 | ▼-3.73% |
| 24-07-24 | 178.79 | ▼-6.79 | ▼-3.66% |
| 24-07-23 | 185.58 | ▲1.19 | ▲0.65% |
| 24-07-22 | 184.39 | ▼-0.24 | ▼-0.13% |
| 24-07-19 | 184.63 | ▼-0.68 | ▼-0.37% |
| 24-07-18 | 185.31 | ▼-4.27 | ▼-2.25% |
| 24-07-17 | 189.58 | ▼-0.26 | ▼-0.14% |
| 24-07-16 | 189.84 | ▲4.80 | ▲2.59% |
| 24-07-15 | 185.04 | ▲1.91 | ▲1.04% |
| 24-07-12 | 183.13 | ▲0.86 | ▲0.47% |
| 24-07-11 | 182.27 | ▲5.31 | ▲3% |
| 24-07-10 | 176.96 | ▼-1.08 | ▼-0.61% |
| 24-07-09 | 178.04 | ▼-0.83 | ▼-0.46% |
| 24-07-08 | 178.87 | ▲1.34 | ▲0.75% |
| 24-07-05 | 177.53 | ▲0.83 | ▲0.47% |
| 24-07-03 | 176.70 | ▼-2.29 | ▼-1.28% |
| 24-07-02 | 178.99 | ▲3.53 | ▲2.01% |
| 24-07-01 | 175.46 | ▼-1.68 | ▼-0.95% |
| 24-06-28 | 177.14 | ▲2.71 | ▲1.55% |
| 24-06-27 | 174.43 | ▲0.15 | ▲0.09% |
| 24-06-26 | 174.28 | ▼-0.68 | ▼-0.39% |
| 24-06-25 | 174.96 | ▼-1.32 | ▼-0.75% |
| 24-06-24 | 176.28 | ▲2.45 | ▲1.41% |
| 24-06-21 | 173.83 | ▲3.86 | ▲2.27% |
| 24-06-20 | 169.97 | ▲0.57 | ▲0.34% |
| 24-06-18 | 169.40 | ▼-1.27 | ▼-0.74% |
| 24-06-17 | 170.67 | ▲1.20 | ▲0.71% |
| 24-06-14 | 169.47 | ▼-3.38 | ▼-1.96% |
| 24-06-13 | 172.85 | ▼-4.48 | ▼-2.53% |
| 24-06-12 | 177.33 | ▼-0.82 | ▼-0.46% |
| 24-06-11 | 178.15 | ▼-3.05 | ▼-1.68% |
| 24-06-10 | 181.20 | ▲0.03 | ▲0.02% |
| 24-06-07 | 181.17 | ▼-0.79 | ▼-0.43% |
| 24-06-06 | 181.96 | ▼-0.20 | ▼-0.11% |
| 24-06-05 | 182.16 | ▼-0.73 | ▼-0.4% |
| 24-06-04 | 182.89 | ▼-1.95 | ▼-1.05% |
| 24-06-03 | 184.84 | ▼-2.48 | ▼-1.32% |
| 24-05-31 | 187.32 | ▲3.25 | ▲1.77% |
| 24-05-30 | 184.07 | ▲1.81 | ▲0.99% |
| 24-05-29 | 182.26 | ▼-2.46 | ▼-1.33% |
| 24-05-28 | 184.72 | ▼-3.04 | ▼-1.62% |
| 24-05-24 | 187.76 | ▼-0.81 | ▼-0.43% |
| 24-05-23 | 188.57 | ▼-6.31 | ▼-3.24% |
| 24-05-22 | 194.88 | ▲2.36 | ▲1.23% |
| 24-05-21 | 192.52 | ▼-1.57 | ▼-0.81% |
| 24-05-20 | 194.09 | ▼-4.12 | ▼-2.08% |
| 24-05-17 | 198.21 | ▼-5.30 | ▼-2.6% |
| 24-05-16 | 203.51 | ▼-0.14 | ▼-0.07% |
| 24-05-15 | 203.65 | ▲0.48 | ▲0.24% |
| 24-05-14 | 203.17 | ▼-3.00 | ▼-1.46% |
| 24-05-13 | 206.17 | ▼-0.50 | ▼-0.24% |
| 24-05-10 | 206.67 | ▼-1.70 | ▼-0.82% |
| 24-05-09 | 208.37 | ▼-1.63 | ▼-0.78% |
| 24-05-08 | 210.00 | ▼-1.66 | ▼-0.78% |
| 24-05-07 | 211.66 | ▲2.27 | ▲1.08% |
| 24-05-06 | 209.39 | ▼-1.91 | ▼-0.9% |
| 24-05-03 | 211.30 | ▲0.53 | ▲0.25% |
| 24-05-02 | 210.77 | ▲1.36 | ▲0.65% |
| 24-05-01 | 209.41 | ▼-1.85 | ▼-0.88% |
| 24-04-30 | 211.26 | ▼-7.44 | ▼-3.4% |
| 24-04-29 | 218.70 | ▲2.12 | ▲0.98% |
| 24-04-26 | 216.58 | ▲1.55 | ▲0.72% |
| 24-04-25 | 215.03 | ▼-18.28 | ▼-7.84% |
| 24-04-24 | 233.31 | ▼-0.71 | ▼-0.3% |
| 24-04-23 | 234.02 | ▲3.38 | ▲1.47% |
| 24-04-22 | 230.64 | ▲0.16 | ▲0.07% |
| 24-04-19 | 230.48 | ▲0.58 | ▲0.25% |
| 24-04-18 | 229.90 | ▲0.03 | ▲0.01% |
| 24-04-17 | 229.87 | ▼-3.65 | ▼-1.56% |
| 24-04-16 | 233.52 | ▲0.58 | ▲0.25% |