[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
W.R. Berkley : ( WRB:US )
68.53USD ▲ 1.47 (2.19%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 68.53 | ▲1.47 | ▲2.19% |
| 25-04-10 | 67.06 | ▲0.07 | ▲0.1% |
| 25-04-09 | 66.99 | ▲1.76 | ▲2.7% |
| 25-04-08 | 65.23 | ▼-0.29 | ▼-0.44% |
| 25-04-04 | 65.52 | ▼-4.73 | ▼-6.73% |
| 25-04-03 | 70.25 | ▲0.53 | ▲0.76% |
| 25-04-02 | 69.73 | ▼-0.43 | ▼-0.61% |
| 25-04-01 | 70.15 | ▼-1.00 | ▼-1.41% |
| 25-03-31 | 71.15 | ▼-0.05 | ▼-0.07% |
| 25-03-28 | 71.20 | ▲4.81 | ▲7.24% |
| 25-03-27 | 66.40 | ▲1.14 | ▲1.75% |
| 25-03-26 | 65.26 | ▲0.83 | ▲1.29% |
| 25-03-25 | 64.42 | ▲0.30 | ▲0.47% |
| 25-03-24 | 64.12 | ▲0.90 | ▲1.42% |
| 25-03-21 | 63.22 | ▼-0.37 | ▼-0.58% |
| 25-03-20 | 63.59 | ▼-0.03 | ▼-0.05% |
| 25-03-19 | 63.62 | ▲0.28 | ▲0.44% |
| 25-03-18 | 63.34 | ▼-0.83 | ▼-1.29% |
| 25-03-17 | 64.18 | ▲0.91 | ▲1.44% |
| 25-03-14 | 63.26 | ▲1.50 | ▲2.43% |
| 25-03-13 | 61.77 | ▲0.12 | ▲0.19% |
| 25-03-12 | 61.65 | ▼-0.34 | ▼-0.55% |
| 25-03-11 | 61.99 | ▼-0.96 | ▼-1.53% |
| 25-03-10 | 62.95 | ▲0.38 | ▲0.61% |
| 25-03-07 | 62.58 | ▲0.39 | ▲0.63% |
| 25-03-06 | 62.19 | ▼-0.43 | ▼-0.69% |
| 25-03-05 | 62.62 | ▲0.36 | ▲0.58% |
| 25-03-04 | 62.26 | ▼-1.45 | ▼-2.28% |
| 25-03-03 | 63.70 | ▲0.61 | ▲0.97% |
| 25-02-28 | 63.09 | ▲0.96 | ▲1.55% |
| 25-02-27 | 62.13 | ▲0.81 | ▲1.32% |
| 25-02-26 | 61.32 | ▼-1.49 | ▼-2.37% |
| 25-02-25 | 62.81 | ▲1.80 | ▲2.95% |
| 25-02-21 | 61.01 | ▲0.59 | ▲0.98% |
| 25-02-20 | 60.42 | ▼-0.47 | ▼-0.77% |
| 25-02-19 | 60.89 | ▲0.34 | ▲0.56% |
| 25-02-18 | 60.55 | ▲0.16 | ▲0.26% |
| 25-02-14 | 60.39 | ▼-1.19 | ▼-1.93% |
| 25-02-13 | 61.58 | ▲0.80 | ▲1.32% |
| 25-02-12 | 60.78 | ▼-0.43 | ▼-0.7% |
| 25-02-11 | 61.21 | ▲0.41 | ▲0.67% |
| 25-02-10 | 60.80 | ▼-0.71 | ▼-1.15% |
| 25-02-07 | 61.51 | ▲0.06 | ▲0.1% |
| 25-02-06 | 61.45 | ▲0.67 | ▲1.1% |
| 25-02-05 | 60.78 | ▲0.53 | ▲0.88% |
| 25-02-04 | 60.24 | ▲0.71 | ▲1.19% |
| 25-02-03 | 59.53 | ▲0.79 | ▲1.34% |
| 25-01-31 | 58.74 | ▼-0.48 | ▼-0.81% |
| 25-01-30 | 59.22 | ▲0.53 | ▲0.9% |
| 25-01-29 | 58.69 | ▼-0.61 | ▼-1.03% |
| 25-01-28 | 59.30 | ▼-0.04 | ▼-0.07% |
| 25-01-27 | 59.34 | ▲2.42 | ▲4.25% |
| 25-01-23 | 56.92 | ▼-2.14 | ▼-3.62% |
| 25-01-22 | 59.06 | ▼-0.15 | ▼-0.25% |
| 25-01-21 | 59.21 | ▼-0.39 | ▼-0.65% |
| 25-01-17 | 59.60 | ▼-0.77 | ▼-1.28% |
| 25-01-16 | 60.37 | ▲0.46 | ▲0.77% |
| 25-01-15 | 59.91 | ▲1.35 | ▲2.31% |
| 25-01-14 | 58.56 | ▲1.37 | ▲2.4% |
| 25-01-13 | 57.20 | ▲0.45 | ▲0.79% |
| 25-01-10 | 56.75 | ▼-1.34 | ▼-2.31% |
| 25-01-08 | 58.09 | ▲0.60 | ▲1.04% |
| 25-01-07 | 57.49 | ▲0.34 | ▲0.59% |
| 25-01-06 | 57.15 | ▼-0.73 | ▼-1.26% |
| 25-01-03 | 57.88 | ▼-0.13 | ▼-0.22% |
| 25-01-02 | 58.02 | ▼-0.39 | ▼-0.67% |
| 24-12-31 | 58.41 | ▼-0.20 | ▼-0.34% |
| 24-12-30 | 58.61 | ▼-0.36 | ▼-0.61% |
| 24-12-27 | 58.96 | ▼-0.31 | ▼-0.52% |
| 24-12-26 | 59.27 | ▲0.56 | ▲0.95% |
| 24-12-24 | 58.71 | ▲0.32 | ▲0.55% |
| 24-12-23 | 58.39 | ▼-0.14 | ▼-0.24% |
| 24-12-20 | 58.53 | ▲0.48 | ▲0.83% |
| 24-12-19 | 58.05 | ▲0.11 | ▲0.19% |
| 24-12-18 | 57.94 | ▼-0.92 | ▼-1.56% |
| 24-12-17 | 58.86 | ▼-0.86 | ▼-1.44% |
| 24-12-16 | 59.72 | ▼-0.99 | ▼-1.63% |
| 24-12-13 | 60.71 | ▲0.20 | ▲0.33% |
| 24-12-12 | 60.51 | ▼-0.28 | ▼-0.46% |
| 24-12-11 | 60.79 | ▼-0.49 | ▼-0.8% |
| 24-12-10 | 61.27 | ▼-0.74 | ▼-1.19% |
| 24-12-09 | 62.01 | ▼-0.96 | ▼-1.52% |
| 24-12-06 | 62.97 | ▼-0.63 | ▼-0.99% |
| 24-12-05 | 63.60 | ▼-0.09 | ▼-0.14% |
| 24-12-04 | 63.69 | ▲0.21 | ▲0.33% |
| 24-12-03 | 63.48 | ▼-0.15 | ▼-0.24% |
| 24-12-02 | 63.63 | ▼-0.92 | ▼-1.43% |
| 24-11-29 | 64.55 | ▼-0.40 | ▼-0.62% |
| 24-11-27 | 64.95 | ▲0.56 | ▲0.87% |
| 24-11-26 | 64.40 | ▲1.39 | ▲2.21% |
| 24-11-25 | 63.01 | ▲0.73 | ▲1.17% |
| 24-11-22 | 62.28 | ▲0.10 | ▲0.16% |
| 24-11-21 | 62.18 | ▲1.22 | ▲2% |
| 24-11-20 | 60.96 | ▲0.76 | ▲1.26% |
| 24-11-19 | 60.20 | ▼-0.57 | ▼-0.94% |
| 24-11-18 | 60.78 | ▲0.03 | ▲0.05% |
| 24-11-15 | 60.75 | ▲1.16 | ▲1.95% |
| 24-11-14 | 59.59 | ▼-0.64 | ▼-1.06% |
| 24-11-13 | 60.23 | ▼-0.19 | ▼-0.31% |
| 24-11-12 | 60.42 | ▼-0.03 | ▼-0.05% |
| 24-11-11 | 60.45 | ▼-0.09 | ▼-0.15% |
| 24-11-08 | 60.54 | ▲0.96 | ▲1.61% |
| 24-11-07 | 59.58 | ▼-1.03 | ▼-1.7% |
| 24-11-06 | 60.61 | ▲2.44 | ▲4.19% |
| 24-11-05 | 58.17 | ▲0.70 | ▲1.22% |
| 24-11-04 | 57.48 | ▼-0.02 | ▼-0.03% |
| 24-11-01 | 57.50 | ▲0.27 | ▲0.47% |
| 24-10-31 | 57.23 | ▼-0.79 | ▼-1.36% |
| 24-10-30 | 58.02 | ▲0.42 | ▲0.73% |
| 24-10-29 | 57.60 | ▼-0.81 | ▼-1.39% |
| 24-10-28 | 58.40 | ▲0.22 | ▲0.38% |
| 24-10-25 | 58.18 | ▼-1.13 | ▼-1.91% |
| 24-10-24 | 59.31 | ▲0.23 | ▲0.39% |
| 24-10-23 | 59.08 | ▲0.40 | ▲0.68% |
| 24-10-22 | 58.68 | ▼-2.48 | ▼-4.06% |
| 24-10-21 | 61.15 | ▼-0.27 | ▼-0.44% |
| 24-10-18 | 61.42 | ▲0.39 | ▲0.64% |
| 24-10-17 | 61.03 | ▲1.78 | ▲3% |
| 24-10-16 | 59.25 | ▲0.34 | ▲0.58% |
| 24-10-15 | 58.90 | ▼-0.37 | ▼-0.62% |
| 24-10-14 | 59.27 | ▲0.69 | ▲1.18% |
| 24-10-11 | 58.58 | ▲0.44 | ▲0.76% |
| 24-10-10 | 58.14 | ▲0.10 | ▲0.17% |
| 24-10-09 | 58.04 | ▲0.48 | ▲0.83% |
| 24-10-08 | 57.55 | ▲1.01 | ▲1.79% |
| 24-10-07 | 56.55 | ▼-2.04 | ▼-3.48% |
| 24-10-04 | 58.58 | ▲1.42 | ▲2.48% |
| 24-10-03 | 57.17 | ▼-0.43 | ▼-0.75% |
| 24-10-02 | 57.60 | ▲0.34 | ▲0.59% |
| 24-10-01 | 57.25 | ▲0.58 | ▲1.02% |
| 24-09-30 | 56.67 | ▲0.13 | ▲0.23% |
| 24-09-27 | 56.55 | ▼-0.30 | ▼-0.53% |
| 24-09-26 | 56.84 | ▲0.46 | ▲0.82% |
| 24-09-25 | 56.38 | ▼-0.24 | ▼-0.42% |
| 24-09-24 | 56.62 | ▼-0.84 | ▼-1.46% |
| 24-09-23 | 57.46 | ▲0.02 | ▲0.03% |
| 24-09-20 | 57.43 | ▼-0.10 | ▼-0.17% |
| 24-09-19 | 57.53 | ▼-0.27 | ▼-0.47% |
| 24-09-18 | 57.81 | ▼-0.35 | ▼-0.6% |
| 24-09-17 | 58.16 | ▼-0.52 | ▼-0.89% |
| 24-09-16 | 58.68 | ▲0.34 | ▲0.58% |
| 24-09-13 | 58.34 | ▲0.54 | ▲0.93% |
| 24-09-12 | 57.80 | ▲0.70 | ▲1.23% |
| 24-09-11 | 57.10 | ▼-1.37 | ▼-2.34% |
| 24-09-10 | 58.47 | ▼-0.91 | ▼-1.53% |
| 24-09-09 | 59.38 | ▲0.61 | ▲1.04% |
| 24-09-06 | 58.77 | ▼-0.21 | ▼-0.36% |
| 24-09-05 | 58.98 | ▼-1.63 | ▼-2.69% |
| 24-09-04 | 60.61 | ▲0.16 | ▲0.26% |
| 24-09-03 | 60.44 | ▲0.83 | ▲1.39% |
| 24-08-30 | 59.61 | ▲0.33 | ▲0.56% |
| 24-08-29 | 59.28 | ▲0.48 | ▲0.82% |
| 24-08-28 | 58.80 | ▲0.04 | ▲0.07% |
| 24-08-27 | 58.76 | ▲0.50 | ▲0.86% |
| 24-08-26 | 58.26 | ▲0.06 | ▲0.1% |
| 24-08-23 | 58.20 | ▲0.31 | ▲0.54% |
| 24-08-22 | 57.89 | ▲0.29 | ▲0.5% |
| 24-08-21 | 57.60 | ▲0.24 | ▲0.42% |
| 24-08-20 | 57.36 | ▼-0.04 | ▼-0.07% |
| 24-08-19 | 57.40 | ▼-0.15 | ▼-0.26% |
| 24-08-16 | 57.55 | ▲0.02 | ▲0.03% |
| 24-08-15 | 57.52 | ▲0.18 | ▲0.31% |
| 24-08-14 | 57.35 | ▲0.82 | ▲1.45% |
| 24-08-13 | 56.52 | ▼-0.63 | ▼-1.1% |
| 24-08-12 | 57.15 | ▲0.08 | ▲0.14% |
| 24-08-09 | 57.07 | ▲0.43 | ▲0.76% |
| 24-08-08 | 56.64 | ▲0.64 | ▲1.14% |
| 24-08-07 | 56.00 | ▲0.95 | ▲1.73% |
| 24-08-06 | 55.05 | ▲0.24 | ▲0.44% |
| 24-08-05 | 54.81 | ▼-0.30 | ▼-0.54% |
| 24-08-02 | 55.11 | ▲0.33 | ▲0.6% |
| 24-08-01 | 54.79 | ▼-0.44 | ▼-0.8% |
| 24-07-31 | 55.23 | ▼-0.35 | ▼-0.63% |
| 24-07-30 | 55.58 | ▲1.66 | ▲3.08% |
| 24-07-29 | 53.92 | ▼-0.14 | ▼-0.26% |
| 24-07-26 | 54.06 | ▲1.53 | ▲2.91% |
| 24-07-25 | 52.54 | ▲0.23 | ▲0.44% |
| 24-07-24 | 52.30 | ▲0.05 | ▲0.1% |
| 24-07-23 | 52.25 | ▲0.49 | ▲0.95% |
| 24-07-22 | 51.76 | ▲0.17 | ▲0.33% |
| 24-07-19 | 51.59 | ▼-4.56 | ▼-8.12% |
| 24-07-18 | 56.15 | ▲0.38 | ▲0.68% |
| 24-07-17 | 55.77 | ▲1.29 | ▲2.37% |
| 24-07-16 | 54.49 | ▲0.48 | ▲0.89% |
| 24-07-15 | 54.01 | ▲0.52 | ▲0.97% |
| 24-07-12 | 53.49 | ▲1.16 | ▲2.22% |
| 24-07-11 | 52.33 | ▼-27.19 | ▼-34.19% |
| 24-07-10 | 79.52 | ▲0.73 | ▲0.93% |
| 24-07-09 | 78.78 | ▼-0.86 | ▼-1.08% |
| 24-07-08 | 79.64 | ▲0.83 | ▲1.05% |
| 24-07-05 | 78.81 | ▼-0.36 | ▼-0.45% |
| 24-07-03 | 79.17 | ▼-0.07 | ▼-0.09% |
| 24-07-02 | 79.24 | ▲0.17 | ▲0.21% |
| 24-07-01 | 79.07 | ▲0.49 | ▲0.62% |
| 24-06-28 | 78.58 | ▼-0.85 | ▼-1.07% |
| 24-06-27 | 79.43 | ▲0.11 | ▲0.14% |
| 24-06-26 | 79.32 | ▼-1.60 | ▼-1.98% |
| 24-06-25 | 80.92 | ▲0.09 | ▲0.11% |
| 24-06-24 | 80.83 | ▲0.30 | ▲0.37% |
| 24-06-21 | 80.53 | ▼-0.55 | ▼-0.68% |
| 24-06-20 | 81.08 | ▲0.99 | ▲1.24% |
| 24-06-18 | 80.09 | ▲0.25 | ▲0.31% |
| 24-06-17 | 79.84 | ▲1.68 | ▲2.15% |
| 24-06-14 | 78.16 | ▼-0.24 | ▼-0.31% |
| 24-06-13 | 78.40 | ▲0.24 | ▲0.31% |
| 24-06-12 | 78.16 | ▼-0.28 | ▼-0.36% |
| 24-06-11 | 78.44 | ▼-1.29 | ▼-1.62% |
| 24-06-10 | 79.72 | ▼-0.50 | ▼-0.62% |
| 24-06-07 | 80.23 | ▲0.57 | ▲0.72% |
| 24-06-06 | 79.65 | ▼-0.22 | ▼-0.28% |
| 24-06-05 | 79.88 | ▼-0.45 | ▼-0.56% |
| 24-06-04 | 80.33 | ▲0.29 | ▲0.36% |
| 24-06-03 | 80.04 | ▼-1.06 | ▼-1.31% |
| 24-05-31 | 81.10 | ▲1.69 | ▲2.13% |
| 24-05-30 | 79.41 | ▲1.39 | ▲1.78% |
| 24-05-29 | 78.02 | ▼-0.65 | ▼-0.83% |
| 24-05-28 | 78.67 | ▼-0.58 | ▼-0.73% |
| 24-05-24 | 79.25 | ▲0.39 | ▲0.49% |
| 24-05-23 | 78.86 | ▼-1.19 | ▼-1.49% |
| 24-05-22 | 80.05 | ▲0.75 | ▲0.95% |
| 24-05-21 | 79.30 | ▲0.59 | ▲0.75% |
| 24-05-20 | 78.71 | ▼-0.54 | ▼-0.68% |
| 24-05-17 | 79.25 | ▲0.60 | ▲0.76% |
| 24-05-16 | 78.65 | ▲0.24 | ▲0.31% |
| 24-05-15 | 78.41 | ▼-0.34 | ▼-0.43% |
| 24-05-14 | 78.75 | ▲0.27 | ▲0.34% |
| 24-05-13 | 78.48 | ▼-1.28 | ▼-1.6% |
| 24-05-10 | 79.76 | ▲0.94 | ▲1.19% |
| 24-05-09 | 78.82 | ▲0.20 | ▲0.25% |
| 24-05-08 | 78.62 | ▲0.06 | ▲0.08% |
| 24-05-07 | 78.56 | ▼-0.08 | ▼-0.1% |
| 24-05-06 | 78.64 | ▼-0.05 | ▼-0.06% |
| 24-05-03 | 78.70 | ▲0.76 | ▲0.98% |
| 24-05-01 | 77.93 | ▲0.97 | ▲1.26% |
| 24-04-30 | 76.97 | ▼-0.34 | ▼-0.44% |
| 24-04-29 | 77.31 | ▲0.68 | ▲0.89% |
| 24-04-26 | 76.63 | ▼-1.33 | ▼-1.71% |
| 24-04-25 | 77.96 | ▲0.10 | ▲0.13% |
| 24-04-24 | 77.86 | ▼-1.14 | ▼-1.44% |
| 24-04-23 | 79.00 | ▼-4.27 | ▼-5.13% |
| 24-04-22 | 83.27 | ▲1.03 | ▲1.25% |
| 24-04-19 | 82.24 | ▲1.21 | ▲1.49% |
| 24-04-18 | 81.03 | ▲0.32 | ▲0.4% |
| 24-04-17 | 80.71 | ▼-1.42 | ▼-1.73% |
| 24-04-16 | 82.13 | ▼-0.01 | ▼-0.01% |
| 24-04-15 | 82.14 | ▲0.09 | ▲0.11% |
| 24-04-12 | 82.05 | ▼-0.22 | ▼-0.27% |