[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Wsfs Financial : ( WSFS:US )
45.78USD ▼ -3.46 (-7.03%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 45.78 | ▼-3.46 | ▼-7.03% |
| 25-04-09 | 49.24 | ▲3.24 | ▲7.04% |
| 25-04-08 | 46.00 | ▼-0.36 | ▼-0.78% |
| 25-04-07 | 46.36 | ▼-0.30 | ▼-0.64% |
| 25-04-04 | 46.66 | ▼-1.37 | ▼-2.85% |
| 25-04-03 | 48.03 | ▼-4.64 | ▼-8.81% |
| 25-04-02 | 52.67 | ▲0.54 | ▲1.04% |
| 25-04-01 | 52.13 | ▲0.26 | ▲0.5% |
| 25-03-31 | 51.87 | ▲0.09 | ▲0.17% |
| 25-03-28 | 51.78 | ▼-1.11 | ▼-2.1% |
| 25-03-27 | 52.89 | ▼-0.20 | ▼-0.38% |
| 25-03-26 | 53.09 | ▲0.06 | ▲0.11% |
| 25-03-25 | 53.03 | ▼-0.29 | ▼-0.54% |
| 25-03-24 | 53.32 | ▲1.27 | ▲2.44% |
| 25-03-21 | 52.05 | ▲0.37 | ▲0.72% |
| 25-03-20 | 51.68 | ▼-1.01 | ▼-1.92% |
| 25-03-19 | 52.69 | ▲0.62 | ▲1.19% |
| 25-03-18 | 52.07 | ▲0.01 | ▲0.02% |
| 25-03-17 | 52.06 | ▲0.06 | ▲0.12% |
| 25-03-14 | 52.00 | ▲1.38 | ▲2.73% |
| 25-03-13 | 50.62 | ▲0.05 | ▲0.1% |
| 25-03-12 | 50.57 | ▲0.62 | ▲1.24% |
| 25-03-11 | 49.95 | ▼-0.59 | ▼-1.17% |
| 25-03-10 | 50.54 | ▼-1.92 | ▼-3.66% |
| 25-03-07 | 52.46 | ▲0.87 | ▲1.69% |
| 25-03-06 | 51.59 | ▼-0.72 | ▼-1.38% |
| 25-03-05 | 52.31 | ▼-0.14 | ▼-0.27% |
| 25-03-04 | 52.45 | ▼-1.55 | ▼-2.87% |
| 25-03-03 | 54.00 | ▼-0.29 | ▼-0.53% |
| 25-02-28 | 54.29 | ▲0.80 | ▲1.5% |
| 25-02-27 | 53.49 | ▲0.17 | ▲0.32% |
| 25-02-26 | 53.32 | ▼-0.41 | ▼-0.76% |
| 25-02-25 | 53.73 | ▲0.19 | ▲0.35% |
| 25-02-24 | 53.54 | ▼-1.10 | ▼-2.01% |
| 25-02-21 | 54.64 | ▼-1.54 | ▼-2.74% |
| 25-02-20 | 56.18 | ▼-0.36 | ▼-0.64% |
| 25-02-19 | 56.54 | ▼-0.22 | ▼-0.39% |
| 25-02-18 | 56.76 | ▲0.72 | ▲1.28% |
| 25-02-14 | 56.04 | ▼-0.43 | ▼-0.76% |
| 25-02-13 | 56.47 | ▲0.17 | ▲0.3% |
| 25-02-12 | 56.30 | ▼-2.15 | ▼-3.68% |
| 25-02-11 | 58.45 | ▲1.65 | ▲2.9% |
| 25-02-10 | 56.80 | ▼-0.35 | ▼-0.61% |
| 25-02-07 | 57.15 | ▼-2.18 | ▼-3.67% |
| 25-02-06 | 59.33 | ▲0.79 | ▲1.35% |
| 25-02-05 | 58.54 | ▲1.32 | ▲2.31% |
| 25-02-04 | 57.22 | ▲1.72 | ▲3.1% |
| 25-02-03 | 55.50 | ▼-0.50 | ▼-0.89% |
| 25-01-31 | 56.00 | ▲0.40 | ▲0.72% |
| 25-01-30 | 55.60 | ▲0.02 | ▲0.04% |
| 25-01-29 | 55.58 | ▲0.06 | ▲0.11% |
| 25-01-28 | 55.52 | ▲0.73 | ▲1.33% |
| 25-01-27 | 54.79 | ▲0.95 | ▲1.76% |
| 25-01-24 | 53.84 | ▲0.32 | ▲0.6% |
| 25-01-23 | 53.52 | ▼-0.13 | ▼-0.24% |
| 25-01-22 | 53.65 | ▼-1.17 | ▼-2.13% |
| 25-01-21 | 54.82 | ▲0.70 | ▲1.29% |
| 25-01-17 | 54.12 | ▲0.68 | ▲1.27% |
| 25-01-16 | 53.44 | ▼-0.54 | ▼-1% |
| 25-01-15 | 53.98 | ▲0.72 | ▲1.35% |
| 25-01-14 | 53.26 | ▲1.76 | ▲3.42% |
| 25-01-13 | 51.50 | ▲1.14 | ▲2.26% |
| 25-01-10 | 50.36 | ▼-2.13 | ▼-4.06% |
| 25-01-08 | 52.49 | ▼-0.13 | ▼-0.25% |
| 25-01-07 | 52.62 | ▼-0.70 | ▼-1.31% |
| 25-01-06 | 53.32 | ▲0.03 | ▲0.06% |
| 25-01-03 | 53.29 | ▲1.35 | ▲2.6% |
| 25-01-02 | 51.94 | ▼-1.19 | ▼-2.24% |
| 24-12-31 | 53.13 | ▼-0.09 | ▼-0.17% |
| 24-12-30 | 53.22 | ▼-0.17 | ▼-0.32% |
| 24-12-27 | 53.39 | ▼-0.90 | ▼-1.66% |
| 24-12-26 | 54.29 | ▲0.33 | ▲0.61% |
| 24-12-24 | 53.96 | ▲0.26 | ▲0.48% |
| 24-12-23 | 53.70 | ▲0.80 | ▲1.51% |
| 24-12-20 | 52.90 | ▲0.29 | ▲0.55% |
| 24-12-19 | 52.61 | ▼-0.61 | ▼-1.15% |
| 24-12-18 | 53.22 | ▼-3.23 | ▼-5.72% |
| 24-12-17 | 56.45 | ▼-1.63 | ▼-2.81% |
| 24-12-16 | 58.08 | ▼-0.05 | ▼-0.09% |
| 24-12-13 | 58.13 | ▼-0.07 | ▼-0.12% |
| 24-12-12 | 58.20 | ▼-0.89 | ▼-1.51% |
| 24-12-11 | 59.09 | ▲0.27 | ▲0.46% |
| 24-12-10 | 58.82 | ▼-0.35 | ▼-0.59% |
| 24-12-09 | 59.17 | ▼-0.38 | ▼-0.64% |
| 24-12-06 | 59.55 | ▲0.25 | ▲0.42% |
| 24-12-05 | 59.30 | ▼-0.81 | ▼-1.35% |
| 24-12-04 | 60.11 | ▲1.07 | ▲1.81% |
| 24-12-03 | 59.04 | ▼-0.79 | ▼-1.32% |
| 24-12-02 | 59.83 | ▼-0.19 | ▼-0.32% |
| 24-11-29 | 60.02 | ▼-0.41 | ▼-0.68% |
| 24-11-27 | 60.43 | ▲0.29 | ▲0.48% |
| 24-11-26 | 60.14 | ▼-0.95 | ▼-1.56% |
| 24-11-25 | 61.09 | ▲0.61 | ▲1.01% |
| 24-11-22 | 60.48 | ▲1.77 | ▲3.01% |
| 24-11-21 | 58.71 | ▲1.21 | ▲2.1% |
| 24-11-20 | 57.50 | -0.00 | -0% |
| 24-11-19 | 57.50 | ▼-0.41 | ▼-0.71% |
| 24-11-18 | 57.91 | ▲0.44 | ▲0.77% |
| 24-11-15 | 57.47 | ▼-0.05 | ▼-0.09% |
| 24-11-14 | 57.52 | ▼-1.02 | ▼-1.74% |
| 24-11-13 | 58.54 | ▲0.08 | ▲0.14% |
| 24-11-12 | 58.46 | ▲1.01 | ▲1.76% |
| 24-11-11 | 57.45 | ▲1.49 | ▲2.66% |
| 24-11-08 | 55.96 | ▼-0.03 | ▼-0.05% |
| 24-11-07 | 55.99 | ▼-2.69 | ▼-4.58% |
| 24-11-06 | 58.68 | ▲8.18 | ▲16.2% |
| 24-11-05 | 50.50 | ▲1.23 | ▲2.5% |
| 24-11-04 | 49.27 | ▼-0.37 | ▼-0.75% |
| 24-11-01 | 49.64 | ▲0.47 | ▲0.96% |
| 24-10-31 | 49.17 | ▼-0.83 | ▼-1.66% |
| 24-10-30 | 50.00 | ▲0.15 | ▲0.3% |
| 24-10-29 | 49.85 | ▼-0.15 | ▼-0.3% |
| 24-10-28 | 50.00 | ▲0.90 | ▲1.83% |
| 24-10-25 | 49.10 | ▼-1.63 | ▼-3.21% |
| 24-10-24 | 50.73 | ▲0.08 | ▲0.16% |
| 24-10-23 | 50.65 | ▲0.06 | ▲0.12% |
| 24-10-22 | 50.59 | ▲0.62 | ▲1.24% |
| 24-10-21 | 49.97 | ▼-2.00 | ▼-3.85% |
| 24-10-18 | 51.97 | ▼-0.74 | ▼-1.4% |
| 24-10-17 | 52.71 | ▲0.41 | ▲0.78% |
| 24-10-16 | 52.30 | ▲0.96 | ▲1.87% |
| 24-10-15 | 51.34 | ▲0.02 | ▲0.04% |
| 24-10-14 | 51.32 | ▲0.60 | ▲1.18% |
| 24-10-11 | 50.72 | ▲1.52 | ▲3.09% |
| 24-10-10 | 49.20 | ▲0.08 | ▲0.16% |
| 24-10-09 | 49.12 | ▲0.27 | ▲0.55% |
| 24-10-08 | 48.85 | ▼-0.62 | ▼-1.25% |
| 24-10-07 | 49.47 | ▲0.30 | ▲0.61% |
| 24-10-04 | 49.17 | ▲0.60 | ▲1.24% |
| 24-10-03 | 48.57 | ▼-0.22 | ▼-0.45% |
| 24-10-02 | 48.79 | ▼-0.53 | ▼-1.07% |
| 24-10-01 | 49.32 | ▼-1.67 | ▼-3.28% |
| 24-09-30 | 50.99 | ▲0.89 | ▲1.78% |
| 24-09-27 | 50.10 | ▼-0.06 | ▼-0.12% |
| 24-09-26 | 50.16 | ▲0.73 | ▲1.48% |
| 24-09-25 | 49.43 | ▼-0.90 | ▼-1.79% |
| 24-09-24 | 50.33 | ▼-1.35 | ▼-2.61% |
| 24-09-23 | 51.68 | ▼-0.76 | ▼-1.45% |
| 24-09-20 | 52.44 | ▼-1.04 | ▼-1.94% |
| 24-09-19 | 53.48 | ▲0.83 | ▲1.58% |
| 24-09-18 | 52.65 | ▼-0.11 | ▼-0.21% |
| 24-09-17 | 52.76 | ▲0.52 | ▲1% |
| 24-09-16 | 52.24 | ▲0.27 | ▲0.52% |
| 24-09-13 | 51.97 | ▲1.23 | ▲2.42% |
| 24-09-12 | 50.74 | ▲0.59 | ▲1.18% |
| 24-09-11 | 50.15 | ▼-1.12 | ▼-2.18% |
| 24-09-10 | 51.27 | ▲0.19 | ▲0.37% |
| 24-09-09 | 51.08 | ▲0.05 | ▲0.1% |
| 24-09-06 | 51.03 | ▼-1.42 | ▼-2.71% |
| 24-09-05 | 52.45 | ▼-0.59 | ▼-1.11% |
| 24-09-04 | 53.04 | ▼-0.43 | ▼-0.8% |
| 24-09-03 | 53.47 | ▼-1.27 | ▼-2.32% |
| 24-08-30 | 54.74 | ▲0.52 | ▲0.96% |
| 24-08-29 | 54.22 | ▲0.31 | ▲0.58% |
| 24-08-28 | 53.91 | ▲0.72 | ▲1.35% |
| 24-08-27 | 53.19 | ▼-1.06 | ▼-1.95% |
| 24-08-26 | 54.25 | ▼-1.12 | ▼-2.02% |
| 24-08-23 | 55.37 | ▲3.61 | ▲6.97% |
| 24-08-22 | 51.76 | ▲0.27 | ▲0.52% |
| 24-08-21 | 51.49 | ▲0.33 | ▲0.65% |
| 24-08-20 | 51.16 | ▼-0.94 | ▼-1.8% |
| 24-08-19 | 52.10 | ▲0.62 | ▲1.2% |
| 24-08-16 | 51.48 | ▲0.91 | ▲1.8% |
| 24-08-15 | 50.57 | ▲1.37 | ▲2.78% |
| 24-08-14 | 49.20 | ▼-0.45 | ▼-0.91% |
| 24-08-13 | 49.65 | ▲0.47 | ▲0.96% |
| 24-08-12 | 49.18 | ▼-0.81 | ▼-1.62% |
| 24-08-09 | 49.99 | ▼-0.22 | ▼-0.44% |
| 24-08-08 | 50.21 | ▲0.50 | ▲1.01% |
| 24-08-07 | 49.71 | ▼-0.10 | ▼-0.2% |
| 24-08-06 | 49.81 | ▼-0.14 | ▼-0.28% |
| 24-08-05 | 49.95 | ▼-1.97 | ▼-3.79% |
| 24-08-02 | 51.92 | ▼-2.26 | ▼-4.17% |
| 24-08-01 | 54.18 | ▼-2.31 | ▼-4.09% |
| 24-07-31 | 56.49 | ▼-0.18 | ▼-0.32% |
| 24-07-30 | 56.67 | ▲0.07 | ▲0.12% |
| 24-07-29 | 56.60 | ▼-0.26 | ▼-0.46% |
| 24-07-26 | 56.86 | ▼-0.23 | ▼-0.4% |
| 24-07-25 | 57.09 | ▲0.96 | ▲1.71% |
| 24-07-24 | 56.13 | ▼-1.08 | ▼-1.89% |
| 24-07-23 | 57.21 | ▲1.11 | ▲1.98% |
| 24-07-22 | 56.10 | ▲1.28 | ▲2.33% |
| 24-07-19 | 54.82 | ▼-0.19 | ▼-0.35% |
| 24-07-18 | 55.01 | ▼-0.82 | ▼-1.47% |
| 24-07-17 | 55.83 | ▲1.47 | ▲2.7% |
| 24-07-16 | 54.36 | ▲3.62 | ▲7.13% |
| 24-07-15 | 50.74 | ▲1.29 | ▲2.61% |
| 24-07-12 | 49.45 | ▲0.54 | ▲1.1% |
| 24-07-11 | 48.91 | ▲2.02 | ▲4.31% |
| 24-07-10 | 46.89 | ▲0.61 | ▲1.32% |
| 24-07-09 | 46.28 | ▲0.63 | ▲1.38% |
| 24-07-08 | 45.65 | ▼-0.45 | ▼-0.98% |
| 24-07-05 | 46.10 | ▼-0.38 | ▼-0.82% |
| 24-07-03 | 46.48 | ▼-0.61 | ▼-1.3% |
| 24-07-02 | 47.09 | ▲0.69 | ▲1.49% |
| 24-07-01 | 46.40 | ▼-0.60 | ▼-1.28% |
| 24-06-28 | 47.00 | ▲0.98 | ▲2.13% |
| 24-06-27 | 46.02 | ▲0.66 | ▲1.46% |
| 24-06-26 | 45.36 | ▲0.32 | ▲0.71% |
| 24-06-25 | 45.04 | ▼-0.43 | ▼-0.95% |
| 24-06-24 | 45.47 | ▲1.20 | ▲2.71% |
| 24-06-21 | 44.27 | ▼-0.53 | ▼-1.18% |
| 24-06-20 | 44.80 | ▼-0.30 | ▼-0.67% |
| 24-06-18 | 45.10 | ▲1.09 | ▲2.48% |
| 24-06-17 | 44.01 | ▲0.80 | ▲1.85% |
| 24-06-14 | 43.21 | ▼-0.60 | ▼-1.37% |
| 24-06-13 | 43.81 | ▼-0.73 | ▼-1.64% |
| 24-06-12 | 44.54 | ▲1.75 | ▲4.09% |
| 24-06-11 | 42.79 | ▼-0.01 | ▼-0.02% |
| 24-06-10 | 42.80 | ▼-0.99 | ▼-2.26% |
| 24-06-07 | 43.79 | ▲0.02 | ▲0.05% |
| 24-06-06 | 43.77 | ▲0.67 | ▲1.55% |
| 24-06-05 | 43.10 | ▲0.10 | ▲0.23% |
| 24-06-04 | 43.00 | ▼-0.49 | ▼-1.13% |
| 24-06-03 | 43.49 | ▼-0.57 | ▼-1.29% |
| 24-05-31 | 44.06 | ▲0.74 | ▲1.71% |
| 24-05-30 | 43.32 | ▲0.65 | ▲1.52% |
| 24-05-29 | 42.67 | ▼-1.15 | ▼-2.62% |
| 24-05-28 | 43.82 | ▼-0.15 | ▼-0.34% |
| 24-05-24 | 43.97 | ▲0.17 | ▲0.39% |
| 24-05-23 | 43.80 | ▼-0.93 | ▼-2.08% |
| 24-05-22 | 44.73 | ▼-0.55 | ▼-1.21% |
| 24-05-21 | 45.28 | ▼-0.29 | ▼-0.64% |
| 24-05-20 | 45.57 | ▼-0.80 | ▼-1.73% |
| 24-05-17 | 46.37 | ▼-0.11 | ▼-0.24% |
| 24-05-16 | 46.48 | ▲0.06 | ▲0.13% |
| 24-05-15 | 46.42 | ▼-0.24 | ▼-0.51% |
| 24-05-14 | 46.66 | ▲0.79 | ▲1.72% |
| 24-05-13 | 45.87 | ▼-0.31 | ▼-0.67% |
| 24-05-10 | 46.18 | ▼-0.32 | ▼-0.69% |
| 24-05-09 | 46.50 | ▲0.24 | ▲0.52% |
| 24-05-08 | 46.26 | ▲0.45 | ▲0.98% |
| 24-05-07 | 45.81 | ▼-0.47 | ▼-1.02% |
| 24-05-06 | 46.28 | ▲0.19 | ▲0.41% |
| 24-05-03 | 46.09 | ▲1.22 | ▲2.72% |
| 24-05-02 | 44.87 | ▲1.09 | ▲2.49% |
| 24-05-01 | 43.78 | ▲1.05 | ▲2.46% |
| 24-04-30 | 42.73 | ▼-0.38 | ▼-0.88% |
| 24-04-29 | 43.11 | ▲0.26 | ▲0.61% |
| 24-04-26 | 42.85 | ▼-1.68 | ▼-3.77% |
| 24-04-25 | 44.53 | ▼-0.55 | ▼-1.22% |
| 24-04-24 | 45.08 | ▲0.12 | ▲0.27% |
| 24-04-23 | 44.96 | ▲1.06 | ▲2.41% |
| 24-04-22 | 43.90 | ▲0.63 | ▲1.46% |
| 24-04-19 | 43.27 | ▲1.42 | ▲3.39% |
| 24-04-18 | 41.85 | ▲0.11 | ▲0.26% |
| 24-04-17 | 41.74 | ▼-0.14 | ▼-0.33% |
| 24-04-16 | 41.88 | ▼-0.49 | ▼-1.16% |
| 24-04-15 | 42.37 | ▼-0.38 | ▼-0.89% |
| 24-04-12 | 42.75 | ▲0.03 | ▲0.07% |
| 24-04-11 | 42.72 | ▲0.43 | ▲1.02% |