[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
TLYS : 동릉비철금속 ( 000630.SZ )
3.11 ▲ 0.10 (3.32%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 3.11 | ▲0.10 | ▲3.32% |
| 25-04-11 | 3.01 | ▼-0.02 | ▼-0.66% |
| 25-04-10 | 3.03 | ▲0.07 | ▲2.36% |
| 25-04-09 | 2.96 | ▲0.01 | ▲0.34% |
| 25-04-08 | 2.95 | ▼-0.07 | ▼-2.32% |
| 25-04-07 | 3.02 | ▼-0.33 | ▼-9.85% |
| 25-04-03 | 3.35 | ▼-0.07 | ▼-2.05% |
| 25-04-02 | 3.42 | ▼-0.02 | ▼-0.58% |
| 25-04-01 | 3.44 | ▲0.01 | ▲0.29% |
| 25-03-31 | 3.43 | ▼-0.07 | ▼-2% |
| 25-03-28 | 3.50 | ▼-0.02 | ▼-0.57% |
| 25-03-27 | 3.52 | ▼-0.08 | ▼-2.22% |
| 25-03-26 | 3.60 | ▼-0.03 | ▼-0.83% |
| 25-03-25 | 3.63 | ▲0.01 | ▲0.28% |
| 25-03-24 | 3.62 | ▲0.16 | ▲4.62% |
| 25-03-21 | 3.46 | ▼-0.06 | ▼-1.7% |
| 25-03-20 | 3.52 | ▲0.01 | ▲0.28% |
| 25-03-19 | 3.51 | ▲0.01 | ▲0.29% |
| 25-03-18 | 3.50 | ▲0.02 | ▲0.57% |
| 25-03-17 | 3.48 | ▼-0.04 | ▼-1.14% |
| 25-03-14 | 3.52 | ▲0.07 | ▲2.03% |
| 25-03-13 | 3.45 | -0.00 | -0% |
| 25-03-12 | 3.45 | ▲0.07 | ▲2.07% |
| 25-03-11 | 3.38 | ▲0.01 | ▲0.3% |
| 25-03-10 | 3.37 | ▲0.02 | ▲0.6% |
| 25-03-07 | 3.35 | ▲0.04 | ▲1.21% |
| 25-03-06 | 3.31 | ▲0.04 | ▲1.22% |
| 25-03-05 | 3.27 | ▲0.03 | ▲0.93% |
| 25-03-04 | 3.24 | -0.00 | -0% |
| 25-03-03 | 3.24 | ▲0.03 | ▲0.93% |
| 25-02-28 | 3.21 | ▼-0.04 | ▼-1.23% |
| 25-02-27 | 3.25 | ▼-0.01 | ▼-0.31% |
| 25-02-26 | 3.26 | ▲0.06 | ▲1.88% |
| 25-02-25 | 3.20 | ▼-0.05 | ▼-1.54% |
| 25-02-24 | 3.25 | -0.00 | -0% |
| 25-02-21 | 3.25 | -0.00 | -0% |
| 25-02-20 | 3.25 | ▲0.01 | ▲0.31% |
| 25-02-19 | 3.24 | ▼-0.02 | ▼-0.61% |
| 25-02-18 | 3.26 | ▼-0.05 | ▼-1.51% |
| 25-02-17 | 3.31 | ▼-0.05 | ▼-1.49% |
| 25-02-14 | 3.36 | ▲0.03 | ▲0.9% |
| 25-02-13 | 3.33 | ▼-0.02 | ▼-0.6% |
| 25-02-12 | 3.35 | ▼-0.05 | ▼-1.47% |
| 25-02-11 | 3.40 | -0.00 | -0% |
| 25-02-10 | 3.40 | ▲0.02 | ▲0.59% |
| 25-02-07 | 3.38 | ▲0.05 | ▲1.5% |
| 25-02-06 | 3.33 | ▲0.06 | ▲1.83% |
| 25-02-05 | 3.27 | -0.00 | -0% |
| 25-01-27 | 3.27 | -0.00 | -0% |
| 25-01-24 | 3.27 | ▲0.04 | ▲1.24% |
| 25-01-23 | 3.23 | ▼-0.01 | ▼-0.31% |
| 25-01-22 | 3.24 | ▼-0.04 | ▼-1.22% |
| 25-01-21 | 3.28 | ▼-0.01 | ▼-0.3% |
| 25-01-20 | 3.29 | ▼-0.04 | ▼-1.2% |
| 25-01-17 | 3.33 | ▼-0.01 | ▼-0.3% |
| 25-01-16 | 3.34 | ▲0.07 | ▲2.14% |
| 25-01-15 | 3.27 | ▼-0.04 | ▼-1.21% |
| 25-01-14 | 3.31 | ▲0.03 | ▲0.91% |
| 25-01-13 | 3.28 | ▲0.06 | ▲1.86% |
| 25-01-10 | 3.22 | -0.00 | -0% |
| 25-01-09 | 3.22 | -0.00 | -0% |
| 25-01-08 | 3.22 | ▼-0.06 | ▼-1.83% |
| 25-01-07 | 3.28 | ▲0.05 | ▲1.55% |
| 25-01-06 | 3.23 | ▲0.02 | ▲0.62% |
| 25-01-03 | 3.21 | ▲0.03 | ▲0.94% |
| 25-01-02 | 3.18 | ▼-0.05 | ▼-1.55% |
| 24-12-31 | 3.23 | ▼-0.08 | ▼-2.42% |
| 24-12-30 | 3.31 | -0.00 | -0% |
| 24-12-27 | 3.31 | ▲0.02 | ▲0.61% |
| 24-12-26 | 3.29 | ▼-0.02 | ▼-0.6% |
| 24-12-25 | 3.31 | ▼-0.02 | ▼-0.6% |
| 24-12-24 | 3.33 | ▲0.04 | ▲1.22% |
| 24-12-23 | 3.29 | ▲0.01 | ▲0.3% |
| 24-12-20 | 3.28 | ▼-0.04 | ▼-1.2% |
| 24-12-19 | 3.32 | ▼-0.04 | ▼-1.19% |
| 24-12-18 | 3.36 | ▼-0.04 | ▼-1.18% |
| 24-12-17 | 3.40 | ▼-0.05 | ▼-1.45% |
| 24-12-16 | 3.45 | -0.00 | -0% |
| 24-12-13 | 3.45 | ▼-0.13 | ▼-3.63% |
| 24-12-12 | 3.58 | -0.00 | -0% |
| 24-12-11 | 3.58 | ▲0.08 | ▲2.29% |
| 24-12-10 | 3.50 | -0.00 | -0% |
| 24-12-09 | 3.50 | ▲0.01 | ▲0.29% |
| 24-12-06 | 3.49 | ▲0.04 | ▲1.16% |
| 24-12-05 | 3.45 | ▼-0.01 | ▼-0.29% |
| 24-12-04 | 3.46 | ▼-0.01 | ▼-0.29% |
| 24-12-03 | 3.47 | -0.00 | -0% |
| 24-12-02 | 3.47 | ▲0.17 | ▲5.15% |
| 24-11-29 | 3.30 | ▲0.04 | ▲1.23% |
| 24-11-28 | 3.26 | ▼-0.03 | ▼-0.91% |
| 24-11-27 | 3.29 | ▲0.03 | ▲0.92% |
| 24-11-26 | 3.26 | ▼-0.02 | ▼-0.61% |
| 24-11-25 | 3.28 | ▼-0.01 | ▼-0.3% |
| 24-11-22 | 3.29 | ▼-0.10 | ▼-2.95% |
| 24-11-21 | 3.39 | ▼-0.01 | ▼-0.29% |
| 24-11-20 | 3.40 | -0.00 | -0% |
| 24-11-19 | 3.40 | ▲0.03 | ▲0.89% |
| 24-11-18 | 3.37 | ▲0.02 | ▲0.6% |
| 24-11-15 | 3.35 | ▼-0.01 | ▼-0.3% |
| 24-11-14 | 3.36 | ▼-0.11 | ▼-3.17% |
| 24-11-13 | 3.47 | -0.00 | -0% |
| 24-11-12 | 3.47 | ▼-0.08 | ▼-2.25% |
| 24-11-11 | 3.55 | ▼-0.05 | ▼-1.39% |
| 24-11-08 | 3.60 | ▼-0.05 | ▼-1.37% |
| 24-11-07 | 3.65 | ▲0.05 | ▲1.39% |
| 24-11-06 | 3.60 | ▼-0.04 | ▼-1.1% |
| 24-11-05 | 3.64 | ▲0.09 | ▲2.54% |
| 24-11-04 | 3.55 | ▲0.03 | ▲0.85% |
| 24-11-01 | 3.52 | ▲0.12 | ▲3.53% |
| 24-10-31 | 3.40 | ▲0.02 | ▲0.59% |
| 24-10-30 | 3.38 | ▼-0.01 | ▼-0.29% |
| 24-10-29 | 3.39 | ▼-0.17 | ▼-4.78% |
| 24-10-28 | 3.56 | ▲0.09 | ▲2.59% |
| 24-10-25 | 3.47 | ▼-0.02 | ▼-0.57% |
| 24-10-24 | 3.49 | ▼-0.05 | ▼-1.41% |
| 24-10-23 | 3.54 | ▲0.02 | ▲0.57% |
| 24-10-22 | 3.52 | -0.00 | -0% |
| 24-10-21 | 3.52 | ▲0.04 | ▲1.15% |
| 24-10-18 | 3.48 | ▲0.08 | ▲2.35% |
| 24-10-17 | 3.40 | ▼-0.07 | ▼-2.02% |
| 24-10-16 | 3.47 | ▲0.01 | ▲0.29% |
| 24-10-15 | 3.46 | ▼-0.14 | ▼-3.89% |
| 24-10-14 | 3.60 | ▲0.09 | ▲2.56% |
| 24-10-11 | 3.51 | ▼-0.09 | ▼-2.5% |
| 24-10-10 | 3.60 | ▲0.09 | ▲2.56% |
| 24-10-09 | 3.51 | ▼-0.37 | ▼-9.54% |
| 24-10-08 | 3.88 | ▲0.02 | ▲0.52% |
| 24-09-30 | 3.86 | ▲0.30 | ▲8.43% |
| 24-09-27 | 3.56 | ▲0.12 | ▲3.49% |
| 24-09-26 | 3.44 | ▲0.16 | ▲4.88% |
| 24-09-25 | 3.28 | -0.00 | -0% |
| 24-09-24 | 3.28 | ▲0.13 | ▲4.13% |
| 24-09-23 | 3.15 | ▼-0.02 | ▼-0.63% |
| 24-09-20 | 3.17 | ▲0.08 | ▲2.59% |
| 24-09-19 | 3.09 | ▲0.14 | ▲4.75% |
| 24-09-18 | 2.95 | -0.00 | -0% |
| 24-09-13 | 2.95 | ▲0.02 | ▲0.68% |
| 24-09-12 | 2.93 | ▲0.05 | ▲1.74% |
| 24-09-11 | 2.88 | ▼-0.03 | ▼-1.03% |
| 24-09-10 | 2.91 | ▼-0.01 | ▼-0.34% |
| 24-09-09 | 2.92 | ▼-0.02 | ▼-0.68% |
| 24-09-06 | 2.94 | ▲0.01 | ▲0.34% |
| 24-09-05 | 2.93 | ▲0.02 | ▲0.69% |
| 24-09-04 | 2.91 | ▼-0.11 | ▼-3.64% |
| 24-09-03 | 3.02 | -0.00 | -0% |
| 24-09-02 | 3.02 | ▼-0.09 | ▼-2.89% |
| 24-08-30 | 3.11 | ▲0.05 | ▲1.63% |
| 24-08-29 | 3.06 | ▲0.01 | ▲0.33% |
| 24-08-28 | 3.05 | ▼-0.01 | ▼-0.33% |
| 24-08-27 | 3.06 | ▼-0.06 | ▼-1.92% |
| 24-08-26 | 3.12 | ▲0.03 | ▲0.97% |
| 24-08-23 | 3.09 | ▲0.03 | ▲0.98% |
| 24-08-22 | 3.06 | ▼-0.03 | ▼-0.97% |
| 24-08-21 | 3.09 | ▲0.03 | ▲0.98% |
| 24-08-20 | 3.06 | ▼-0.06 | ▼-1.92% |
| 24-08-19 | 3.12 | ▲0.04 | ▲1.3% |
| 24-08-16 | 3.08 | -0.00 | -0% |
| 24-08-15 | 3.08 | ▲0.05 | ▲1.65% |
| 24-08-14 | 3.03 | ▼-0.04 | ▼-1.3% |
| 24-08-13 | 3.07 | ▼-0.01 | ▼-0.32% |
| 24-08-12 | 3.08 | -0.00 | -0% |
| 24-08-09 | 3.08 | ▲0.01 | ▲0.33% |
| 24-08-08 | 3.07 | -0.00 | -0% |
| 24-08-07 | 3.07 | ▲0.01 | ▲0.33% |
| 24-08-06 | 3.06 | ▲0.01 | ▲0.33% |
| 24-08-05 | 3.05 | ▼-0.06 | ▼-1.93% |
| 24-08-02 | 3.11 | ▼-0.05 | ▼-1.58% |
| 24-08-01 | 3.16 | ▲0.01 | ▲0.32% |
| 24-07-31 | 3.15 | ▲0.11 | ▲3.62% |
| 24-07-30 | 3.04 | ▼-0.04 | ▼-1.3% |
| 24-07-29 | 3.08 | -0.00 | -0% |
| 24-07-26 | 3.08 | ▲0.05 | ▲1.65% |
| 24-07-25 | 3.03 | ▼-0.10 | ▼-3.19% |
| 24-07-24 | 3.13 | ▼-0.02 | ▼-0.63% |
| 24-07-23 | 3.15 | ▼-0.15 | ▼-4.55% |
| 24-07-22 | 3.30 | ▼-0.08 | ▼-2.37% |
| 24-07-19 | 3.38 | ▼-0.09 | ▼-2.59% |
| 24-07-18 | 3.47 | ▼-0.03 | ▼-0.86% |
| 24-07-17 | 3.50 | ▼-0.11 | ▼-3.05% |
| 24-07-16 | 3.61 | ▼-0.04 | ▼-1.1% |
| 24-07-15 | 3.65 | -0.00 | -0% |
| 24-07-12 | 3.65 | ▼-0.11 | ▼-2.93% |
| 24-07-11 | 3.76 | ▲0.14 | ▲3.87% |
| 24-07-10 | 3.62 | ▼-0.14 | ▼-3.72% |
| 24-07-09 | 3.76 | ▲0.08 | ▲2.17% |
| 24-07-08 | 3.68 | ▼-0.01 | ▼-0.27% |
| 24-07-05 | 3.69 | ▲0.07 | ▲1.93% |
| 24-07-04 | 3.62 | ▼-0.05 | ▼-1.36% |
| 24-07-03 | 3.67 | ▼-0.01 | ▼-0.27% |
| 24-07-02 | 3.68 | ▼-0.01 | ▼-0.27% |
| 24-07-01 | 3.69 | ▲0.08 | ▲2.22% |
| 24-06-28 | 3.61 | ▲0.10 | ▲2.85% |
| 24-06-27 | 3.51 | ▼-0.09 | ▼-2.5% |
| 24-06-26 | 3.60 | ▲0.03 | ▲0.84% |
| 24-06-25 | 3.57 | ▲0.06 | ▲1.71% |
| 24-06-24 | 3.51 | ▼-0.07 | ▼-1.96% |
| 24-06-21 | 3.58 | -0.00 | -0% |
| 24-06-20 | 3.58 | ▼-0.02 | ▼-0.56% |
| 24-06-19 | 3.60 | ▲0.03 | ▲0.84% |
| 24-06-18 | 3.57 | ▲0.02 | ▲0.56% |
| 24-06-17 | 3.55 | ▼-0.10 | ▼-2.74% |
| 24-06-14 | 3.65 | ▲0.02 | ▲0.55% |
| 24-06-13 | 3.63 | ▼-0.11 | ▼-2.94% |
| 24-06-12 | 3.74 | ▲0.01 | ▲0.27% |
| 24-06-11 | 3.73 | ▼-0.06 | ▼-1.58% |
| 24-06-07 | 3.79 | ▼-0.02 | ▼-0.52% |
| 24-06-06 | 3.81 | ▲0.03 | ▲0.79% |
| 24-06-05 | 3.78 | ▼-0.13 | ▼-3.32% |
| 24-06-04 | 3.91 | ▲0.04 | ▲1.03% |
| 24-06-03 | 3.87 | ▼-0.09 | ▼-2.27% |
| 24-05-31 | 3.96 | ▼-0.02 | ▼-0.5% |
| 24-05-30 | 3.98 | ▼-0.17 | ▼-4.1% |
| 24-05-29 | 4.15 | ▲0.11 | ▲2.72% |
| 24-05-28 | 4.04 | ▲0.02 | ▲0.5% |
| 24-05-27 | 4.02 | ▲0.07 | ▲1.77% |
| 24-05-24 | 3.95 | ▲0.02 | ▲0.51% |
| 24-05-23 | 3.93 | ▼-0.17 | ▼-4.15% |
| 24-05-22 | 4.10 | ▼-0.08 | ▼-1.91% |
| 24-05-21 | 4.18 | ▼-0.17 | ▼-3.91% |
| 24-05-20 | 4.35 | ▲0.24 | ▲5.84% |
| 24-05-17 | 4.11 | ▲0.07 | ▲1.73% |
| 24-05-16 | 4.04 | ▼-0.06 | ▼-1.46% |
| 24-05-15 | 4.10 | ▼-0.05 | ▼-1.2% |
| 24-05-14 | 4.15 | ▲0.06 | ▲1.47% |
| 24-05-13 | 4.09 | ▼-0.04 | ▼-0.97% |
| 24-05-10 | 4.13 | ▲0.06 | ▲1.47% |
| 24-05-09 | 4.07 | ▲0.14 | ▲3.56% |
| 24-05-08 | 3.93 | ▼-0.07 | ▼-1.75% |
| 24-05-07 | 4.00 | ▼-0.07 | ▼-1.72% |
| 24-05-06 | 4.07 | ▲0.03 | ▲0.74% |
| 24-04-30 | 4.04 | ▲0.02 | ▲0.5% |
| 24-04-29 | 4.02 | ▼-0.01 | ▼-0.25% |
| 24-04-26 | 4.03 | ▲0.13 | ▲3.33% |
| 24-04-25 | 3.90 | ▲0.02 | ▲0.52% |
| 24-04-24 | 3.88 | ▲0.07 | ▲1.84% |
| 24-04-23 | 3.81 | ▼-0.24 | ▼-5.93% |
| 24-04-22 | 4.05 | ▼-0.18 | ▼-4.26% |
| 24-04-19 | 4.23 | ▼-0.05 | ▼-1.17% |
| 24-04-18 | 4.28 | ▲0.16 | ▲3.88% |
| 24-04-17 | 4.12 | ▲0.12 | ▲3% |
| 24-04-16 | 4.00 | ▼-0.18 | ▼-4.31% |