[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Dentsply International : ( XRAY:US )
12.75USD ▲ 0.10 (0.75%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 12.75 | ▲0.10 | ▲0.79% |
| 25-04-10 | 12.66 | ▼-0.99 | ▼-7.26% |
| 25-04-09 | 13.64 | ▲1.00 | ▲7.91% |
| 25-04-08 | 12.65 | ▼-0.92 | ▼-6.78% |
| 25-04-04 | 13.57 | ▼-0.09 | ▼-0.66% |
| 25-04-03 | 13.65 | ▼-1.23 | ▼-8.27% |
| 25-04-02 | 14.88 | ▲0.21 | ▲1.43% |
| 25-04-01 | 14.67 | ▼-0.28 | ▼-1.87% |
| 25-03-31 | 14.95 | -0.00 | -0% |
| 25-03-28 | 14.95 | ▼-0.69 | ▼-4.41% |
| 25-03-27 | 15.63 | ▲0.04 | ▲0.26% |
| 25-03-26 | 15.59 | ▲0.02 | ▲0.13% |
| 25-03-25 | 15.57 | ▼-0.24 | ▼-1.52% |
| 25-03-24 | 15.81 | ▲0.26 | ▲1.67% |
| 25-03-21 | 15.56 | ▼-0.05 | ▼-0.32% |
| 25-03-20 | 15.61 | ▼-0.05 | ▼-0.32% |
| 25-03-19 | 15.66 | ▼-0.09 | ▼-0.57% |
| 25-03-18 | 15.75 | ▲0.15 | ▲0.96% |
| 25-03-17 | 15.59 | ▲0.05 | ▲0.32% |
| 25-03-14 | 15.54 | ▲0.54 | ▲3.6% |
| 25-03-13 | 15.00 | ▼-0.33 | ▼-2.15% |
| 25-03-12 | 15.33 | ▼-0.62 | ▼-3.89% |
| 25-03-11 | 15.94 | ▼-0.12 | ▼-0.75% |
| 25-03-10 | 16.06 | ▼-0.26 | ▼-1.59% |
| 25-03-07 | 16.32 | ▲0.07 | ▲0.43% |
| 25-03-06 | 16.25 | ▲0.09 | ▲0.56% |
| 25-03-05 | 16.16 | ▲0.55 | ▲3.52% |
| 25-03-04 | 15.61 | ▼-0.39 | ▼-2.44% |
| 25-03-03 | 16.00 | ▼-0.59 | ▼-3.56% |
| 25-02-28 | 16.59 | ▼-0.54 | ▼-3.15% |
| 25-02-27 | 17.13 | ▼-1.68 | ▼-8.93% |
| 25-02-26 | 18.81 | ▼-0.02 | ▼-0.11% |
| 25-02-25 | 18.83 | ▲0.08 | ▲0.43% |
| 25-02-21 | 18.75 | ▼-0.19 | ▼-1% |
| 25-02-20 | 18.94 | ▼-0.05 | ▼-0.26% |
| 25-02-19 | 19.00 | ▲0.17 | ▲0.9% |
| 25-02-18 | 18.83 | ▲0.53 | ▲2.9% |
| 25-02-14 | 18.30 | ▼-0.47 | ▼-2.5% |
| 25-02-13 | 18.77 | ▲0.38 | ▲2.07% |
| 25-02-12 | 18.39 | ▲0.09 | ▲0.49% |
| 25-02-11 | 18.30 | ▼-0.17 | ▼-0.92% |
| 25-02-10 | 18.47 | ▼-0.34 | ▼-1.81% |
| 25-02-07 | 18.81 | ▼-0.39 | ▼-2.03% |
| 25-02-06 | 19.19 | ▼-0.09 | ▼-0.47% |
| 25-02-05 | 19.29 | ▼-0.02 | ▼-0.1% |
| 25-02-04 | 19.31 | ▼-0.07 | ▼-0.36% |
| 25-02-03 | 19.37 | ▼-0.40 | ▼-2.02% |
| 25-01-31 | 19.77 | ▼-0.56 | ▼-2.76% |
| 25-01-30 | 20.32 | ▲0.66 | ▲3.36% |
| 25-01-29 | 19.66 | ▲0.02 | ▲0.1% |
| 25-01-28 | 19.64 | ▲0.01 | ▲0.05% |
| 25-01-27 | 19.63 | ▲0.11 | ▲0.56% |
| 25-01-24 | 19.52 | ▲0.07 | ▲0.36% |
| 25-01-23 | 19.45 | ▲0.08 | ▲0.41% |
| 25-01-22 | 19.37 | ▲0.41 | ▲2.16% |
| 25-01-21 | 18.96 | ▲0.18 | ▲0.96% |
| 25-01-17 | 18.78 | ▲0.31 | ▲1.68% |
| 25-01-16 | 18.47 | ▲0.20 | ▲1.09% |
| 25-01-15 | 18.27 | ▲0.25 | ▲1.39% |
| 25-01-14 | 18.02 | ▼-0.66 | ▼-3.53% |
| 25-01-13 | 18.68 | ▲0.54 | ▲2.98% |
| 25-01-10 | 18.14 | ▼-0.71 | ▼-3.77% |
| 25-01-08 | 18.85 | ▲0.25 | ▲1.34% |
| 25-01-07 | 18.59 | ▼-0.27 | ▼-1.43% |
| 25-01-06 | 18.86 | ▲0.25 | ▲1.34% |
| 25-01-03 | 18.61 | ▼-0.16 | ▼-0.85% |
| 25-01-02 | 18.77 | ▼-0.18 | ▼-0.95% |
| 24-12-31 | 18.95 | ▲0.31 | ▲1.66% |
| 24-12-30 | 18.65 | ▼-0.27 | ▼-1.43% |
| 24-12-27 | 18.92 | ▼-0.23 | ▼-1.2% |
| 24-12-26 | 19.15 | ▲0.25 | ▲1.32% |
| 24-12-24 | 18.90 | ▼-0.06 | ▼-0.32% |
| 24-12-23 | 18.96 | ▲0.24 | ▲1.28% |
| 24-12-20 | 18.72 | ▲0.25 | ▲1.35% |
| 24-12-19 | 18.47 | ▼-0.24 | ▼-1.28% |
| 24-12-18 | 18.71 | ▼-0.50 | ▼-2.6% |
| 24-12-17 | 19.21 | ▼-0.34 | ▼-1.74% |
| 24-12-16 | 19.55 | ▼-0.19 | ▼-0.96% |
| 24-12-13 | 19.74 | ▼-0.24 | ▼-1.2% |
| 24-12-12 | 19.98 | ▼-0.06 | ▼-0.3% |
| 24-12-11 | 20.04 | ▲0.47 | ▲2.4% |
| 24-12-10 | 19.57 | ▲0.13 | ▲0.67% |
| 24-12-09 | 19.44 | ▲0.33 | ▲1.73% |
| 24-12-06 | 19.11 | ▼-0.21 | ▼-1.09% |
| 24-12-05 | 19.32 | ▼-0.13 | ▼-0.67% |
| 24-12-04 | 19.45 | ▲0.06 | ▲0.31% |
| 24-12-03 | 19.39 | ▼-0.45 | ▼-2.27% |
| 24-12-02 | 19.84 | ▲0.19 | ▲0.97% |
| 24-11-29 | 19.65 | ▲0.04 | ▲0.2% |
| 24-11-27 | 19.61 | ▲0.43 | ▲2.24% |
| 24-11-26 | 19.18 | ▼-0.34 | ▼-1.74% |
| 24-11-25 | 19.53 | ▲0.75 | ▲4% |
| 24-11-22 | 18.77 | ▲0.14 | ▲0.75% |
| 24-11-21 | 18.63 | ▲0.11 | ▲0.59% |
| 24-11-20 | 18.52 | ▼-0.37 | ▼-1.96% |
| 24-11-19 | 18.89 | ▲0.44 | ▲2.38% |
| 24-11-18 | 18.45 | ▲0.18 | ▲0.98% |
| 24-11-15 | 18.28 | ▲0.39 | ▲2.18% |
| 24-11-14 | 17.89 | ▲0.53 | ▲3.05% |
| 24-11-13 | 17.36 | ▼-0.43 | ▼-2.42% |
| 24-11-12 | 17.78 | ▼-0.08 | ▼-0.45% |
| 24-11-08 | 17.87 | ▲0.62 | ▲3.6% |
| 24-11-07 | 17.25 | ▼-6.69 | ▼-27.96% |
| 24-11-06 | 23.93 | ▲0.56 | ▲2.4% |
| 24-11-05 | 23.38 | ▲0.06 | ▲0.26% |
| 24-11-04 | 23.32 | ▼-0.16 | ▼-0.68% |
| 24-11-01 | 23.48 | ▲0.29 | ▲1.25% |
| 24-10-31 | 23.19 | ▼-0.21 | ▼-0.9% |
| 24-10-30 | 23.40 | ▲0.17 | ▲0.73% |
| 24-10-29 | 23.23 | ▼-0.40 | ▼-1.69% |
| 24-10-28 | 23.63 | ▲0.33 | ▲1.42% |
| 24-10-25 | 23.30 | ▼-1.07 | ▼-4.39% |
| 24-10-24 | 24.37 | ▲0.36 | ▲1.5% |
| 24-10-23 | 24.02 | ▼-0.25 | ▼-1.03% |
| 24-10-22 | 24.27 | ▼-0.16 | ▼-0.65% |
| 24-10-21 | 24.43 | ▼-0.31 | ▼-1.25% |
| 24-10-18 | 24.74 | ▲0.31 | ▲1.27% |
| 24-10-17 | 24.43 | ▼-0.22 | ▼-0.89% |
| 24-10-16 | 24.64 | ▲0.32 | ▲1.32% |
| 24-10-15 | 24.32 | ▼-0.27 | ▼-1.1% |
| 24-10-11 | 24.59 | ▲0.14 | ▲0.57% |
| 24-10-10 | 24.46 | ▼-0.06 | ▼-0.24% |
| 24-10-09 | 24.52 | ▲0.04 | ▲0.16% |
| 24-10-08 | 24.48 | -0.00 | -0% |
| 24-10-07 | 24.49 | ▼-0.73 | ▼-2.9% |
| 24-10-04 | 25.22 | ▲0.49 | ▲1.98% |
| 24-10-03 | 24.73 | ▼-0.29 | ▼-1.16% |
| 24-10-02 | 25.02 | ▼-1.10 | ▼-4.21% |
| 24-10-01 | 26.12 | ▼-0.95 | ▼-3.51% |
| 24-09-30 | 27.06 | ▼-0.02 | ▼-0.07% |
| 24-09-27 | 27.08 | ▲0.60 | ▲2.27% |
| 24-09-26 | 26.48 | ▲0.73 | ▲2.83% |
| 24-09-25 | 25.76 | ▼-0.35 | ▼-1.34% |
| 24-09-24 | 26.10 | ▼-0.06 | ▼-0.23% |
| 24-09-23 | 26.17 | ▼-0.14 | ▼-0.53% |
| 24-09-20 | 26.30 | ▼-0.59 | ▼-2.19% |
| 24-09-19 | 26.89 | ▲0.22 | ▲0.82% |
| 24-09-18 | 26.67 | ▲0.02 | ▲0.08% |
| 24-09-17 | 26.66 | ▲0.58 | ▲2.22% |
| 24-09-16 | 26.08 | ▼-0.21 | ▼-0.8% |
| 24-09-13 | 26.29 | ▲0.90 | ▲3.55% |
| 24-09-12 | 25.39 | ▲0.66 | ▲2.67% |
| 24-09-11 | 24.73 | ▼-0.33 | ▼-1.32% |
| 24-09-10 | 25.06 | ▼-0.31 | ▼-1.22% |
| 24-09-09 | 25.36 | ▼-0.18 | ▼-0.7% |
| 24-09-06 | 25.54 | ▲0.46 | ▲1.83% |
| 24-09-05 | 25.08 | ▼-0.54 | ▼-2.11% |
| 24-09-04 | 25.62 | ▲0.64 | ▲2.56% |
| 24-09-03 | 24.99 | ▼-0.33 | ▼-1.3% |
| 24-08-30 | 25.32 | ▼-0.01 | ▼-0.04% |
| 24-08-29 | 25.33 | ▲0.61 | ▲2.47% |
| 24-08-28 | 24.71 | ▼-0.68 | ▼-2.68% |
| 24-08-27 | 25.39 | ▲0.15 | ▲0.59% |
| 24-08-26 | 25.24 | ▼-0.06 | ▼-0.24% |
| 24-08-23 | 25.30 | ▲1.19 | ▲4.94% |
| 24-08-22 | 24.11 | ▼-0.48 | ▼-1.95% |
| 24-08-21 | 24.59 | ▲0.32 | ▲1.32% |
| 24-08-20 | 24.28 | ▼-1.26 | ▼-4.93% |
| 24-08-19 | 25.54 | ▲0.09 | ▲0.35% |
| 24-08-16 | 25.45 | ▼-0.14 | ▼-0.55% |
| 24-08-15 | 25.59 | ▲0.87 | ▲3.52% |
| 24-08-14 | 24.72 | ▲0.09 | ▲0.37% |
| 24-08-13 | 24.63 | ▲0.70 | ▲2.93% |
| 24-08-12 | 23.93 | ▼-0.23 | ▼-0.95% |
| 24-08-09 | 24.16 | ▼-0.15 | ▼-0.62% |
| 24-08-08 | 24.30 | ▲0.68 | ▲2.88% |
| 24-08-07 | 23.63 | ▼-0.48 | ▼-1.99% |
| 24-08-06 | 24.11 | ▼-0.31 | ▼-1.27% |
| 24-08-05 | 24.42 | ▼-1.06 | ▼-4.16% |
| 24-08-02 | 25.48 | ▼-1.27 | ▼-4.75% |
| 24-08-01 | 26.75 | ▼-0.39 | ▼-1.44% |
| 24-07-31 | 27.14 | ▲0.38 | ▲1.42% |
| 24-07-30 | 26.76 | ▲0.30 | ▲1.13% |
| 24-07-29 | 26.47 | ▲0.09 | ▲0.34% |
| 24-07-26 | 26.38 | ▼-0.05 | ▼-0.19% |
| 24-07-25 | 26.43 | ▲0.16 | ▲0.61% |
| 24-07-24 | 26.27 | ▲0.16 | ▲0.61% |
| 24-07-23 | 26.11 | ▼-0.29 | ▼-1.1% |
| 24-07-22 | 26.39 | -0.00 | -0% |
| 24-07-19 | 26.39 | ▼-0.02 | ▼-0.08% |
| 24-07-18 | 26.41 | ▼-1.14 | ▼-4.14% |
| 24-07-17 | 27.55 | ▲0.76 | ▲2.84% |
| 24-07-16 | 26.79 | ▲1.26 | ▲4.94% |
| 24-07-15 | 25.53 | ▼-0.02 | ▼-0.08% |
| 24-07-12 | 25.55 | ▼-0.18 | ▼-0.7% |
| 24-07-11 | 25.73 | ▲1.31 | ▲5.37% |
| 24-07-10 | 24.42 | ▲0.13 | ▲0.54% |
| 24-07-09 | 24.29 | ▼-0.38 | ▼-1.54% |
| 24-07-08 | 24.67 | ▲0.09 | ▲0.37% |
| 24-07-05 | 24.57 | ▼-0.19 | ▼-0.77% |
| 24-07-03 | 24.76 | ▲0.32 | ▲1.31% |
| 24-07-02 | 24.45 | ▼-0.18 | ▼-0.73% |
| 24-07-01 | 24.63 | ▼-0.28 | ▼-1.12% |
| 24-06-28 | 24.91 | ▼-0.38 | ▼-1.5% |
| 24-06-27 | 25.29 | ▲0.15 | ▲0.6% |
| 24-06-26 | 25.14 | ▲0.13 | ▲0.52% |
| 24-06-25 | 25.01 | ▼-0.58 | ▼-2.27% |
| 24-06-24 | 25.60 | ▲0.14 | ▲0.55% |
| 24-06-21 | 25.46 | -0.00 | -0% |
| 24-06-20 | 25.46 | ▼-0.22 | ▼-0.86% |
| 24-06-18 | 25.67 | ▲0.02 | ▲0.08% |
| 24-06-17 | 25.65 | ▼-0.45 | ▼-1.72% |
| 24-06-14 | 26.10 | ▼-0.61 | ▼-2.28% |
| 24-06-13 | 26.71 | ▼-0.31 | ▼-1.15% |
| 24-06-12 | 27.03 | ▲0.06 | ▲0.22% |
| 24-06-11 | 26.97 | ▼-0.11 | ▼-0.41% |
| 24-06-10 | 27.08 | ▼-0.60 | ▼-2.17% |
| 24-06-07 | 27.68 | ▼-0.06 | ▼-0.22% |
| 24-06-06 | 27.74 | ▲0.10 | ▲0.36% |
| 24-06-05 | 27.64 | ▼-0.11 | ▼-0.4% |
| 24-06-04 | 27.75 | ▼-0.32 | ▼-1.14% |
| 24-06-03 | 28.07 | ▲0.04 | ▲0.14% |
| 24-05-31 | 28.03 | ▲0.27 | ▲0.97% |
| 24-05-30 | 27.76 | ▲0.61 | ▲2.25% |
| 24-05-29 | 27.14 | ▼-0.48 | ▼-1.74% |
| 24-05-28 | 27.62 | ▲0.12 | ▲0.44% |
| 24-05-24 | 27.51 | ▼-0.01 | ▼-0.04% |
| 24-05-23 | 27.51 | ▼-0.51 | ▼-1.82% |
| 24-05-22 | 28.02 | ▼-0.18 | ▼-0.64% |
| 24-05-21 | 28.20 | ▲0.07 | ▲0.25% |
| 24-05-20 | 28.13 | ▼-0.13 | ▼-0.46% |
| 24-05-17 | 28.26 | ▼-0.14 | ▼-0.49% |
| 24-05-16 | 28.40 | ▲0.13 | ▲0.46% |
| 24-05-15 | 28.27 | ▲0.19 | ▲0.68% |
| 24-05-14 | 28.08 | ▼-0.10 | ▼-0.35% |
| 24-05-13 | 28.18 | ▲0.25 | ▲0.89% |
| 24-05-10 | 27.94 | ▼-0.26 | ▼-0.92% |
| 24-05-09 | 28.19 | ▲0.35 | ▲1.26% |
| 24-05-08 | 27.85 | ▼-0.40 | ▼-1.42% |
| 24-05-07 | 28.25 | ▼-0.02 | ▼-0.07% |
| 24-05-06 | 28.27 | ▲0.05 | ▲0.18% |
| 24-05-03 | 28.22 | ▼-1.97 | ▼-6.53% |
| 24-05-01 | 30.19 | ▲0.18 | ▲0.6% |
| 24-04-30 | 30.02 | ▼-0.67 | ▼-2.18% |
| 24-04-29 | 30.69 | ▲0.09 | ▲0.29% |
| 24-04-26 | 30.60 | ▲0.23 | ▲0.76% |
| 24-04-25 | 30.36 | ▼-0.59 | ▼-1.91% |
| 24-04-24 | 30.95 | ▲0.07 | ▲0.23% |
| 24-04-23 | 30.87 | ▲0.46 | ▲1.51% |
| 24-04-22 | 30.41 | ▼-0.09 | ▼-0.3% |
| 24-04-19 | 30.51 | ▲0.07 | ▲0.23% |
| 24-04-18 | 30.44 | ▲0.04 | ▲0.13% |
| 24-04-17 | 30.40 | ▼-0.47 | ▼-1.52% |
| 24-04-16 | 30.87 | ▼-0.03 | ▼-0.1% |
| 24-04-15 | 30.90 | ▼-0.36 | ▼-1.15% |
| 24-04-12 | 31.26 | ▼-0.69 | ▼-2.16% |