[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Whitbread : ( WTB:LN )
2,512.00GBP ▼ -12.00 (-0.48%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 2,512.00 | ▼-12.00 | ▼-0.48% |
| 25-04-15 | 2,524.00 | ▲24.00 | ▲0.96% |
| 25-04-14 | 2,500.00 | ▲11.00 | ▲0.44% |
| 25-04-11 | 2,489.00 | ▲40.00 | ▲1.63% |
| 25-04-10 | 2,449.00 | ▲61.00 | ▲2.55% |
| 25-04-09 | 2,388.00 | ▼-37.00 | ▼-1.53% |
| 25-04-08 | 2,425.00 | ▲68.00 | ▲2.89% |
| 25-04-07 | 2,357.00 | ▼-76.00 | ▼-3.12% |
| 25-04-04 | 2,433.00 | ▼-27.00 | ▼-1.1% |
| 25-04-03 | 2,460.00 | ▼-35.00 | ▼-1.4% |
| 25-04-02 | 2,495.00 | ▲36.00 | ▲1.46% |
| 25-04-01 | 2,459.00 | ▲10.00 | ▲0.41% |
| 25-03-31 | 2,449.00 | ▼-37.00 | ▼-1.49% |
| 25-03-28 | 2,486.00 | ▼-13.00 | ▼-0.52% |
| 25-03-27 | 2,499.00 | ▼-51.00 | ▼-2% |
| 25-03-26 | 2,550.00 | ▼-18.00 | ▼-0.7% |
| 25-03-25 | 2,568.00 | ▲24.00 | ▲0.94% |
| 25-03-24 | 2,544.00 | ▼-29.00 | ▼-1.13% |
| 25-03-21 | 2,573.00 | ▼-50.00 | ▼-1.91% |
| 25-03-20 | 2,623.00 | ▲28.00 | ▲1.08% |
| 25-03-19 | 2,595.00 | ▲29.00 | ▲1.13% |
| 25-03-18 | 2,566.00 | ▲25.00 | ▲0.98% |
| 25-03-17 | 2,541.00 | ▲43.00 | ▲1.72% |
| 25-03-14 | 2,498.00 | ▲23.00 | ▲0.93% |
| 25-03-13 | 2,475.00 | ▼-61.00 | ▼-2.41% |
| 25-03-12 | 2,536.00 | ▼-49.00 | ▼-1.9% |
| 25-03-11 | 2,585.00 | ▼-13.00 | ▼-0.5% |
| 25-03-10 | 2,598.00 | ▲84.00 | ▲3.34% |
| 25-03-07 | 2,514.00 | ▼-17.00 | ▼-0.67% |
| 25-03-06 | 2,531.00 | ▼-16.00 | ▼-0.63% |
| 25-03-05 | 2,547.00 | ▲21.00 | ▲0.83% |
| 25-03-04 | 2,526.00 | ▼-141.00 | ▼-5.29% |
| 25-03-03 | 2,667.00 | ▼-7.00 | ▼-0.26% |
| 25-02-28 | 2,674.00 | ▼-6.00 | ▼-0.22% |
| 25-02-27 | 2,680.00 | ▼-27.00 | ▼-1% |
| 25-02-26 | 2,707.00 | ▲70.00 | ▲2.65% |
| 25-02-25 | 2,637.00 | ▼-24.00 | ▼-0.9% |
| 25-02-24 | 2,661.00 | ▲13.00 | ▲0.49% |
| 25-02-21 | 2,648.00 | ▲25.00 | ▲0.95% |
| 25-02-20 | 2,623.00 | ▲7.00 | ▲0.27% |
| 25-02-19 | 2,616.00 | ▼-59.00 | ▼-2.21% |
| 25-02-18 | 2,675.00 | ▼-3.00 | ▼-0.11% |
| 25-02-17 | 2,678.00 | ▼-5.00 | ▼-0.19% |
| 25-02-14 | 2,683.00 | ▲19.00 | ▲0.71% |
| 25-02-13 | 2,664.00 | ▼-80.00 | ▼-2.92% |
| 25-02-12 | 2,744.00 | -0.00 | -0% |
| 25-02-11 | 2,744.00 | ▼-67.00 | ▼-2.38% |
| 25-02-10 | 2,811.00 | ▲22.00 | ▲0.79% |
| 25-02-07 | 2,789.00 | ▲22.00 | ▲0.8% |
| 25-02-06 | 2,767.00 | ▲9.00 | ▲0.33% |
| 25-02-05 | 2,758.00 | ▼-12.00 | ▼-0.43% |
| 25-02-04 | 2,770.00 | ▲4.00 | ▲0.14% |
| 25-02-03 | 2,766.00 | ▼-47.00 | ▼-1.67% |
| 25-01-31 | 2,813.00 | ▼-36.00 | ▼-1.26% |
| 25-01-30 | 2,849.00 | ▼-68.00 | ▼-2.33% |
| 25-01-29 | 2,917.00 | ▲12.00 | ▲0.41% |
| 25-01-28 | 2,905.00 | ▲95.00 | ▲3.38% |
| 25-01-27 | 2,810.00 | ▼-10.00 | ▼-0.35% |
| 25-01-24 | 2,820.00 | ▼-26.00 | ▼-0.91% |
| 25-01-23 | 2,846.00 | ▼-26.00 | ▼-0.91% |
| 25-01-22 | 2,872.00 | ▼-19.00 | ▼-0.66% |
| 25-01-21 | 2,891.00 | ▼-13.00 | ▼-0.45% |
| 25-01-20 | 2,904.00 | ▼-14.00 | ▼-0.48% |
| 25-01-17 | 2,918.00 | ▲17.00 | ▲0.59% |
| 25-01-16 | 2,901.00 | ▼-71.00 | ▼-2.39% |
| 25-01-15 | 2,972.00 | ▲128.00 | ▲4.5% |
| 25-01-14 | 2,844.00 | ▼-21.00 | ▼-0.73% |
| 25-01-13 | 2,865.00 | ▲3.00 | ▲0.1% |
| 25-01-10 | 2,862.00 | ▼-38.00 | ▼-1.31% |
| 25-01-09 | 2,900.00 | ▼-5.00 | ▼-0.17% |
| 25-01-08 | 2,905.00 | ▼-32.00 | ▼-1.09% |
| 25-01-07 | 2,937.00 | ▼-25.00 | ▼-0.84% |
| 25-01-06 | 2,962.00 | ▲31.00 | ▲1.06% |
| 25-01-03 | 2,931.00 | ▼-73.00 | ▼-2.43% |
| 25-01-02 | 3,004.00 | ▲55.00 | ▲1.87% |
| 25-01-01 | 2,949.00 | ▲3.00 | ▲0.1% |
| 24-12-31 | 2,946.00 | ▲1.00 | ▲0.03% |
| 24-12-30 | 2,945.00 | ▲35.00 | ▲1.2% |
| 24-12-27 | 2,910.00 | ▼-49.00 | ▼-1.66% |
| 24-12-24 | 2,959.00 | ▲36.00 | ▲1.23% |
| 24-12-23 | 2,923.00 | ▲9.00 | ▲0.31% |
| 24-12-20 | 2,914.00 | ▲17.00 | ▲0.59% |
| 24-12-19 | 2,897.00 | ▼-14.00 | ▼-0.48% |
| 24-12-18 | 2,911.00 | ▼-5.00 | ▼-0.17% |
| 24-12-17 | 2,916.00 | ▼-26.00 | ▼-0.88% |
| 24-12-16 | 2,942.00 | -0.00 | -0% |
| 24-12-13 | 2,942.00 | ▼-4.00 | ▼-0.14% |
| 24-12-12 | 2,946.00 | ▲21.00 | ▲0.72% |
| 24-12-11 | 2,925.00 | ▼-2.00 | ▼-0.07% |
| 24-12-10 | 2,927.00 | ▲16.00 | ▲0.55% |
| 24-12-09 | 2,911.00 | ▼-77.00 | ▼-2.58% |
| 24-12-06 | 2,988.00 | ▲7.00 | ▲0.23% |
| 24-12-05 | 2,981.00 | ▲111.00 | ▲3.87% |
| 24-12-04 | 2,870.00 | ▲55.00 | ▲1.95% |
| 24-12-03 | 2,815.00 | ▲1.00 | ▲0.04% |
| 24-12-02 | 2,814.00 | ▼-36.00 | ▼-1.26% |
| 24-11-29 | 2,850.00 | ▲15.00 | ▲0.53% |
| 24-11-28 | 2,835.00 | ▼-8.00 | ▼-0.28% |
| 24-11-27 | 2,843.00 | ▼-35.00 | ▼-1.22% |
| 24-11-26 | 2,878.00 | ▼-14.00 | ▼-0.48% |
| 24-11-25 | 2,892.00 | ▼-8.00 | ▼-0.28% |
| 24-11-22 | 2,900.00 | ▲25.00 | ▲0.87% |
| 24-11-21 | 2,875.00 | ▼-6.00 | ▼-0.21% |
| 24-11-20 | 2,881.00 | -0.00 | -0% |
| 24-11-19 | 2,881.00 | ▼-35.00 | ▼-1.2% |
| 24-11-18 | 2,916.00 | ▲7.00 | ▲0.24% |
| 24-11-15 | 2,909.00 | ▼-32.00 | ▼-1.09% |
| 24-11-14 | 2,941.00 | ▲11.00 | ▲0.38% |
| 24-11-13 | 2,930.00 | ▼-57.00 | ▼-1.91% |
| 24-11-12 | 2,987.00 | ▼-53.00 | ▼-1.74% |
| 24-11-11 | 3,040.00 | ▲11.00 | ▲0.36% |
| 24-11-08 | 3,029.00 | ▼-33.00 | ▼-1.08% |
| 24-11-07 | 3,062.00 | ▼-13.00 | ▼-0.42% |
| 24-11-06 | 3,075.00 | ▲1.00 | ▲0.03% |
| 24-11-05 | 3,074.00 | ▼-3.00 | ▼-0.1% |
| 24-11-04 | 3,077.00 | ▲14.00 | ▲0.46% |
| 24-11-01 | 3,063.00 | ▲50.00 | ▲1.66% |
| 24-10-31 | 3,013.00 | ▼-162.00 | ▼-5.1% |
| 24-10-30 | 3,175.00 | ▼-50.00 | ▼-1.55% |
| 24-10-29 | 3,225.00 | ▼-14.00 | ▼-0.43% |
| 24-10-28 | 3,239.00 | ▼-54.00 | ▼-1.64% |
| 24-10-25 | 3,293.00 | ▼-21.00 | ▼-0.63% |
| 24-10-24 | 3,314.00 | ▲8.00 | ▲0.24% |
| 24-10-23 | 3,306.00 | ▼-11.00 | ▼-0.33% |
| 24-10-22 | 3,317.00 | ▲30.00 | ▲0.91% |
| 24-10-21 | 3,287.00 | -0.00 | -0% |
| 24-10-18 | 3,287.00 | ▲39.00 | ▲1.2% |
| 24-10-17 | 3,248.00 | ▼-10.00 | ▼-0.31% |
| 24-10-16 | 3,258.00 | ▲186.00 | ▲6.05% |
| 24-10-15 | 3,072.00 | ▲5.00 | ▲0.16% |
| 24-10-14 | 3,067.00 | ▼-21.00 | ▼-0.68% |
| 24-10-11 | 3,088.00 | ▲9.00 | ▲0.29% |
| 24-10-10 | 3,079.00 | ▼-96.00 | ▼-3.02% |
| 24-10-09 | 3,175.00 | ▲38.00 | ▲1.21% |
| 24-10-08 | 3,137.00 | ▲8.00 | ▲0.26% |
| 24-10-07 | 3,129.00 | ▲1.00 | ▲0.03% |
| 24-10-04 | 3,128.00 | ▼-9.00 | ▼-0.29% |
| 24-10-03 | 3,137.00 | ▲19.00 | ▲0.61% |
| 24-10-02 | 3,118.00 | ▼-36.00 | ▼-1.14% |
| 24-10-01 | 3,154.00 | ▲20.00 | ▲0.64% |
| 24-09-30 | 3,134.00 | ▼-72.00 | ▼-2.25% |
| 24-09-27 | 3,206.00 | ▲41.00 | ▲1.3% |
| 24-09-26 | 3,165.00 | ▲2.00 | ▲0.06% |
| 24-09-25 | 3,163.00 | ▼-3.00 | ▼-0.09% |
| 24-09-24 | 3,166.00 | ▲34.00 | ▲1.09% |
| 24-09-23 | 3,132.00 | ▼-14.00 | ▼-0.45% |
| 24-09-20 | 3,146.00 | ▼-21.00 | ▼-0.66% |
| 24-09-19 | 3,167.00 | ▲72.00 | ▲2.33% |
| 24-09-18 | 3,095.00 | ▼-34.00 | ▼-1.09% |
| 24-09-17 | 3,129.00 | ▲66.00 | ▲2.15% |
| 24-09-16 | 3,063.00 | ▼-14.00 | ▼-0.45% |
| 24-09-13 | 3,077.00 | ▼-10.00 | ▼-0.32% |
| 24-09-12 | 3,087.00 | ▲26.00 | ▲0.85% |
| 24-09-11 | 3,061.00 | ▼-4.00 | ▼-0.13% |
| 24-09-10 | 3,065.00 | ▲15.00 | ▲0.49% |
| 24-09-09 | 3,050.00 | ▲66.00 | ▲2.21% |
| 24-09-06 | 2,984.00 | ▼-24.00 | ▼-0.8% |
| 24-09-05 | 3,008.00 | ▲109.00 | ▲3.76% |
| 24-09-04 | 2,899.00 | ▼-19.00 | ▼-0.65% |
| 24-09-03 | 2,918.00 | ▲1.00 | ▲0.03% |
| 24-09-02 | 2,917.00 | ▲32.00 | ▲1.11% |
| 24-08-30 | 2,885.00 | ▼-52.00 | ▼-1.77% |
| 24-08-29 | 2,937.00 | ▲105.00 | ▲3.71% |
| 24-08-28 | 2,832.00 | ▼-66.00 | ▼-2.28% |
| 24-08-27 | 2,898.00 | ▲50.00 | ▲1.76% |
| 24-08-23 | 2,848.00 | ▲44.00 | ▲1.57% |
| 24-08-22 | 2,804.00 | ▲24.00 | ▲0.86% |
| 24-08-21 | 2,780.00 | ▲12.00 | ▲0.43% |
| 24-08-20 | 2,768.00 | ▼-60.00 | ▼-2.12% |
| 24-08-19 | 2,828.00 | ▲20.00 | ▲0.71% |
| 24-08-16 | 2,808.00 | ▼-39.00 | ▼-1.37% |
| 24-08-15 | 2,847.00 | ▲32.00 | ▲1.14% |
| 24-08-14 | 2,815.00 | ▲9.00 | ▲0.32% |
| 24-08-13 | 2,806.00 | ▼-8.00 | ▼-0.28% |
| 24-08-12 | 2,814.00 | ▼-41.00 | ▼-1.44% |
| 24-08-09 | 2,855.00 | ▲48.00 | ▲1.71% |
| 24-08-08 | 2,807.00 | ▼-16.00 | ▼-0.57% |
| 24-08-07 | 2,823.00 | ▼-7.00 | ▼-0.25% |
| 24-08-06 | 2,830.00 | ▲31.00 | ▲1.11% |
| 24-08-05 | 2,799.00 | ▼-8.00 | ▼-0.29% |
| 24-08-02 | 2,807.00 | ▼-94.00 | ▼-3.24% |
| 24-08-01 | 2,901.00 | ▼-9.00 | ▼-0.31% |
| 24-07-31 | 2,910.00 | ▲40.00 | ▲1.39% |
| 24-07-30 | 2,870.00 | ▲16.00 | ▲0.56% |
| 24-07-29 | 2,854.00 | ▼-42.00 | ▼-1.45% |
| 24-07-26 | 2,896.00 | ▲35.00 | ▲1.22% |
| 24-07-25 | 2,861.00 | ▲12.00 | ▲0.42% |
| 24-07-24 | 2,849.00 | ▼-20.00 | ▼-0.7% |
| 24-07-23 | 2,869.00 | ▲13.00 | ▲0.46% |
| 24-07-22 | 2,856.00 | ▼-41.00 | ▼-1.42% |
| 24-07-19 | 2,897.00 | ▼-30.00 | ▼-1.02% |
| 24-07-18 | 2,927.00 | -0.00 | -0% |
| 24-07-17 | 2,927.00 | ▲13.00 | ▲0.45% |
| 24-07-16 | 2,914.00 | ▼-23.00 | ▼-0.78% |
| 24-07-15 | 2,937.00 | ▲4.00 | ▲0.14% |
| 24-07-12 | 2,933.00 | ▲2.00 | ▲0.07% |
| 24-07-11 | 2,931.00 | ▲7.00 | ▲0.24% |
| 24-07-10 | 2,924.00 | ▲9.00 | ▲0.31% |
| 24-07-09 | 2,915.00 | ▼-19.00 | ▼-0.65% |
| 24-07-08 | 2,934.00 | ▼-2.00 | ▼-0.07% |
| 24-07-05 | 2,936.00 | ▼-75.00 | ▼-2.49% |
| 24-07-04 | 3,011.00 | ▲55.00 | ▲1.86% |
| 24-07-03 | 2,956.00 | ▲26.00 | ▲0.89% |
| 24-07-02 | 2,930.00 | ▼-26.00 | ▼-0.88% |
| 24-07-01 | 2,956.00 | ▼-19.00 | ▼-0.64% |
| 24-06-28 | 2,975.00 | ▲13.00 | ▲0.44% |
| 24-06-27 | 2,962.00 | ▼-22.00 | ▼-0.74% |
| 24-06-26 | 2,984.00 | ▲7.00 | ▲0.24% |
| 24-06-25 | 2,977.00 | ▲16.00 | ▲0.54% |
| 24-06-24 | 2,961.00 | ▲10.00 | ▲0.34% |
| 24-06-21 | 2,951.00 | ▼-5.00 | ▼-0.17% |
| 24-06-20 | 2,956.00 | ▲16.00 | ▲0.54% |
| 24-06-19 | 2,940.00 | ▼-15.00 | ▼-0.51% |
| 24-06-18 | 2,955.00 | ▲52.00 | ▲1.79% |
| 24-06-17 | 2,903.00 | ▼-9.00 | ▼-0.31% |
| 24-06-14 | 2,912.00 | ▼-25.00 | ▼-0.85% |
| 24-06-13 | 2,937.00 | ▼-67.00 | ▼-2.23% |
| 24-06-12 | 3,004.00 | ▲22.00 | ▲0.74% |
| 24-06-11 | 2,982.00 | ▼-15.00 | ▼-0.5% |
| 24-06-10 | 2,997.00 | ▼-27.00 | ▼-0.89% |
| 24-06-07 | 3,024.00 | ▲31.00 | ▲1.04% |
| 24-06-06 | 2,993.00 | ▲9.00 | ▲0.3% |
| 24-06-05 | 2,984.00 | ▼-8.00 | ▼-0.27% |
| 24-06-04 | 2,992.00 | ▲38.00 | ▲1.29% |
| 24-06-03 | 2,954.00 | ▲1.00 | ▲0.03% |
| 24-05-31 | 2,953.00 | ▲44.00 | ▲1.51% |
| 24-05-30 | 2,909.00 | ▲54.00 | ▲1.89% |
| 24-05-29 | 2,855.00 | ▼-54.00 | ▼-1.86% |
| 24-05-28 | 2,909.00 | ▼-16.00 | ▼-0.55% |
| 24-05-24 | 2,925.00 | ▼-31.00 | ▼-1.05% |
| 24-05-23 | 2,956.00 | ▼-95.00 | ▼-3.11% |
| 24-05-22 | 3,051.00 | ▼-39.00 | ▼-1.26% |
| 24-05-21 | 3,090.00 | ▼-41.00 | ▼-1.31% |
| 24-05-20 | 3,131.00 | ▼-14.00 | ▼-0.45% |
| 24-05-17 | 3,145.00 | ▲26.00 | ▲0.83% |
| 24-05-16 | 3,119.00 | ▲7.00 | ▲0.22% |
| 24-05-15 | 3,112.00 | ▼-2.00 | ▼-0.06% |
| 24-05-14 | 3,114.00 | ▲7.00 | ▲0.23% |
| 24-05-13 | 3,107.00 | ▲38.00 | ▲1.24% |
| 24-05-10 | 3,069.00 | ▲6.00 | ▲0.2% |
| 24-05-09 | 3,063.00 | ▲36.00 | ▲1.19% |
| 24-05-08 | 3,027.00 | ▲31.00 | ▲1.03% |
| 24-05-07 | 2,996.00 | ▼-11.00 | ▼-0.37% |
| 24-05-03 | 3,007.00 | ▲6.00 | ▲0.2% |
| 24-05-02 | 3,001.00 | ▼-120.00 | ▼-3.84% |
| 24-05-01 | 3,121.00 | ▼-46.00 | ▼-1.45% |
| 24-04-30 | 3,167.00 | ▲120.00 | ▲3.94% |
| 24-04-29 | 3,047.00 | ▲4.00 | ▲0.13% |
| 24-04-26 | 3,043.00 | ▲15.00 | ▲0.5% |
| 24-04-25 | 3,028.00 | ▼-84.00 | ▼-2.7% |
| 24-04-24 | 3,112.00 | ▼-16.00 | ▼-0.51% |
| 24-04-23 | 3,128.00 | ▲26.00 | ▲0.84% |
| 24-04-22 | 3,102.00 | ▲43.00 | ▲1.41% |
| 24-04-19 | 3,059.00 | ▼-26.00 | ▼-0.84% |
| 24-04-18 | 3,085.00 | ▲8.00 | ▲0.26% |
| 24-04-17 | 3,077.00 | ▼-21.00 | ▼-0.68% |