[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Abbott : 애보트 래버러토리스 ( ABT:US )
127.88USD ▲ 1.06 (0.84%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 127.88 | ▲1.06 | ▲0.84% |
| 25-04-11 | 126.82 | ▲2.40 | ▲1.93% |
| 25-04-10 | 124.42 | ▼-2.47 | ▼-1.95% |
| 25-04-09 | 126.89 | ▲2.81 | ▲2.26% |
| 25-04-08 | 124.08 | ▼-0.67 | ▼-0.54% |
| 25-04-07 | 124.75 | ▲0.27 | ▲0.22% |
| 25-04-04 | 124.48 | ▼-7.18 | ▼-5.45% |
| 25-04-03 | 131.66 | ▼-0.44 | ▼-0.33% |
| 25-04-02 | 132.10 | ▲0.37 | ▲0.28% |
| 25-04-01 | 131.73 | ▼-1.08 | ▼-0.81% |
| 25-03-31 | 132.81 | ▲1.99 | ▲1.52% |
| 25-03-28 | 130.82 | ▼-0.88 | ▼-0.67% |
| 25-03-27 | 131.70 | ▲5.13 | ▲4.05% |
| 25-03-26 | 126.57 | ▲1.08 | ▲0.86% |
| 25-03-25 | 125.49 | ▼-1.81 | ▼-1.42% |
| 25-03-24 | 127.30 | ▲1.11 | ▲0.88% |
| 25-03-21 | 126.19 | ▼-0.53 | ▼-0.42% |
| 25-03-20 | 126.72 | ▼-0.91 | ▼-0.71% |
| 25-03-19 | 127.63 | ▲1.45 | ▲1.15% |
| 25-03-18 | 126.18 | ▼-1.35 | ▼-1.06% |
| 25-03-17 | 127.53 | ▲0.54 | ▲0.43% |
| 25-03-14 | 126.99 | ▼-2.69 | ▼-2.07% |
| 25-03-13 | 129.68 | ▼-0.55 | ▼-0.42% |
| 25-03-12 | 130.23 | ▼-2.34 | ▼-1.77% |
| 25-03-11 | 132.57 | ▼-4.83 | ▼-3.52% |
| 25-03-10 | 137.40 | ▲0.14 | ▲0.1% |
| 25-03-07 | 137.26 | ▲2.35 | ▲1.74% |
| 25-03-06 | 134.91 | ▼-2.71 | ▼-1.97% |
| 25-03-05 | 137.62 | ▼-0.04 | ▼-0.03% |
| 25-03-04 | 137.66 | ▼-2.58 | ▼-1.84% |
| 25-03-03 | 140.24 | ▲1.94 | ▲1.4% |
| 25-02-28 | 138.30 | ▲2.44 | ▲1.8% |
| 25-02-27 | 135.86 | ▲0.04 | ▲0.03% |
| 25-02-26 | 135.82 | ▼-0.03 | ▼-0.02% |
| 25-02-25 | 135.85 | ▲1.00 | ▲0.74% |
| 25-02-24 | 134.85 | ▼-0.09 | ▼-0.07% |
| 25-02-21 | 134.94 | ▲1.73 | ▲1.3% |
| 25-02-20 | 133.21 | ▲1.03 | ▲0.78% |
| 25-02-19 | 132.18 | ▲2.10 | ▲1.61% |
| 25-02-18 | 130.08 | ▼-0.54 | ▼-0.41% |
| 25-02-14 | 130.62 | ▼-1.23 | ▼-0.93% |
| 25-02-13 | 131.85 | ▲1.39 | ▲1.07% |
| 25-02-12 | 130.46 | ▼-0.92 | ▼-0.7% |
| 25-02-11 | 131.38 | ▲0.06 | ▲0.05% |
| 25-02-10 | 131.32 | ▲2.22 | ▲1.72% |
| 25-02-07 | 129.10 | ▲0.78 | ▲0.61% |
| 25-02-06 | 128.32 | ▼-3.68 | ▼-2.79% |
| 25-02-05 | 132.00 | ▲2.84 | ▲2.2% |
| 25-02-04 | 129.16 | ▲0.62 | ▲0.48% |
| 25-02-03 | 128.54 | ▲0.84 | ▲0.66% |
| 25-01-31 | 127.70 | ▼-0.97 | ▼-0.75% |
| 25-01-30 | 128.67 | ▲0.84 | ▲0.66% |
| 25-01-29 | 127.83 | ▲0.56 | ▲0.44% |
| 25-01-28 | 127.27 | ▼-2.30 | ▼-1.78% |
| 25-01-27 | 129.57 | ▲4.45 | ▲3.56% |
| 25-01-24 | 125.12 | ▲1.95 | ▲1.58% |
| 25-01-23 | 123.17 | ▲5.44 | ▲4.62% |
| 25-01-22 | 117.73 | ▲0.94 | ▲0.8% |
| 25-01-21 | 116.79 | ▲3.36 | ▲2.96% |
| 25-01-17 | 113.43 | ▼-0.46 | ▼-0.4% |
| 25-01-16 | 113.89 | ▲2.83 | ▲2.55% |
| 25-01-15 | 111.06 | ▼-1.94 | ▼-1.72% |
| 25-01-14 | 113.00 | ▼-0.15 | ▼-0.13% |
| 25-01-13 | 113.15 | ▲0.78 | ▲0.69% |
| 25-01-10 | 112.37 | ▼-1.83 | ▼-1.6% |
| 25-01-08 | 114.20 | ▲0.82 | ▲0.72% |
| 25-01-07 | 113.38 | ▲0.48 | ▲0.43% |
| 25-01-06 | 112.90 | ▼-0.93 | ▼-0.82% |
| 25-01-03 | 113.83 | ▲0.37 | ▲0.33% |
| 25-01-02 | 113.46 | ▲0.40 | ▲0.35% |
| 24-12-31 | 113.06 | ▲0.28 | ▲0.25% |
| 24-12-30 | 112.78 | ▼-2.30 | ▼-2% |
| 24-12-27 | 115.08 | ▼-0.20 | ▼-0.17% |
| 24-12-26 | 115.28 | ▲0.34 | ▲0.3% |
| 24-12-24 | 114.94 | ▲0.48 | ▲0.42% |
| 24-12-23 | 114.46 | ▲0.32 | ▲0.28% |
| 24-12-20 | 114.14 | ▲1.66 | ▲1.48% |
| 24-12-19 | 112.48 | ▲0.50 | ▲0.45% |
| 24-12-18 | 111.98 | ▼-1.36 | ▼-1.2% |
| 24-12-17 | 113.34 | ▲0.74 | ▲0.66% |
| 24-12-16 | 112.60 | ▼-0.88 | ▼-0.78% |
| 24-12-13 | 113.48 | ▼-0.47 | ▼-0.41% |
| 24-12-12 | 113.95 | ▼-0.30 | ▼-0.26% |
| 24-12-11 | 114.25 | ▼-1.20 | ▼-1.04% |
| 24-12-10 | 115.45 | ▲0.67 | ▲0.58% |
| 24-12-09 | 114.78 | ▼-0.79 | ▼-0.68% |
| 24-12-06 | 115.57 | ▼-0.02 | ▼-0.02% |
| 24-12-05 | 115.59 | ▼-0.41 | ▼-0.35% |
| 24-12-04 | 116.00 | ▼-0.29 | ▼-0.25% |
| 24-12-03 | 116.29 | ▼-0.56 | ▼-0.48% |
| 24-12-02 | 116.85 | ▼-1.92 | ▼-1.62% |
| 24-11-29 | 118.77 | ▼-0.18 | ▼-0.15% |
| 24-11-27 | 118.95 | ▲0.99 | ▲0.84% |
| 24-11-26 | 117.96 | ▼-0.24 | ▼-0.2% |
| 24-11-25 | 118.20 | ▲0.43 | ▲0.37% |
| 24-11-22 | 117.77 | ▲0.42 | ▲0.36% |
| 24-11-21 | 117.35 | ▲1.62 | ▲1.4% |
| 24-11-20 | 115.73 | ▼-1.40 | ▼-1.2% |
| 24-11-19 | 117.13 | ▼-0.21 | ▼-0.18% |
| 24-11-18 | 117.34 | ▲1.47 | ▲1.27% |
| 24-11-15 | 115.87 | ▲0.94 | ▲0.82% |
| 24-11-14 | 114.93 | ▼-0.87 | ▼-0.75% |
| 24-11-13 | 115.80 | ▼-0.69 | ▼-0.59% |
| 24-11-12 | 116.49 | ▼-0.18 | ▼-0.15% |
| 24-11-08 | 116.67 | ▲1.48 | ▲1.28% |
| 24-11-07 | 115.19 | ▼-1.57 | ▼-1.34% |
| 24-11-06 | 116.76 | ▼-0.88 | ▼-0.75% |
| 24-11-05 | 117.64 | ▲0.13 | ▲0.11% |
| 24-11-04 | 117.51 | ▼-0.91 | ▼-0.77% |
| 24-11-01 | 118.42 | ▲4.83 | ▲4.25% |
| 24-10-31 | 113.59 | ▼-1.01 | ▼-0.88% |
| 24-10-30 | 114.60 | ▲1.21 | ▲1.07% |
| 24-10-29 | 113.39 | ▼-0.72 | ▼-0.63% |
| 24-10-28 | 114.11 | ▼-0.01 | ▼-0.01% |
| 24-10-25 | 114.12 | ▼-2.48 | ▼-2.13% |
| 24-10-24 | 116.60 | ▼-0.47 | ▼-0.4% |
| 24-10-23 | 117.07 | ▲0.91 | ▲0.78% |
| 24-10-22 | 116.16 | ▼-0.82 | ▼-0.7% |
| 24-10-21 | 116.98 | ▼-2.38 | ▼-1.99% |
| 24-10-18 | 119.36 | ▲1.43 | ▲1.21% |
| 24-10-17 | 117.93 | ▲0.15 | ▲0.13% |
| 24-10-16 | 117.78 | ▲1.93 | ▲1.67% |
| 24-10-15 | 115.85 | ▼-0.29 | ▼-0.25% |
| 24-10-11 | 116.14 | ▲0.43 | ▲0.37% |
| 24-10-10 | 115.71 | ▼-0.29 | ▼-0.25% |
| 24-10-09 | 116.00 | ▲1.35 | ▲1.18% |
| 24-10-08 | 114.65 | ▲1.27 | ▲1.12% |
| 24-10-07 | 113.38 | ▲0.70 | ▲0.62% |
| 24-10-04 | 112.68 | ▲0.40 | ▲0.36% |
| 24-10-03 | 112.28 | ▼-1.39 | ▼-1.22% |
| 24-10-02 | 113.67 | ▲0.15 | ▲0.13% |
| 24-10-01 | 113.52 | ▼-0.45 | ▼-0.39% |
| 24-09-30 | 113.97 | ▲1.51 | ▲1.34% |
| 24-09-27 | 112.46 | ▼-0.29 | ▼-0.26% |
| 24-09-26 | 112.75 | ▲0.19 | ▲0.17% |
| 24-09-25 | 112.56 | ▼-0.70 | ▼-0.62% |
| 24-09-24 | 113.26 | ▼-1.50 | ▼-1.31% |
| 24-09-23 | 114.76 | ▲1.13 | ▲0.99% |
| 24-09-20 | 113.63 | ▼-0.47 | ▼-0.41% |
| 24-09-19 | 114.10 | ▼-0.84 | ▼-0.73% |
| 24-09-18 | 114.94 | ▼-3.14 | ▼-2.66% |
| 24-09-17 | 118.08 | ▲0.46 | ▲0.39% |
| 24-09-16 | 117.62 | ▲1.15 | ▲0.99% |
| 24-09-13 | 116.47 | ▼-0.30 | ▼-0.26% |
| 24-09-12 | 116.77 | ▲0.25 | ▲0.21% |
| 24-09-11 | 116.52 | ▼-0.67 | ▼-0.57% |
| 24-09-10 | 117.19 | ▲0.78 | ▲0.67% |
| 24-09-09 | 116.41 | ▲2.47 | ▲2.17% |
| 24-09-06 | 113.94 | ▲0.97 | ▲0.86% |
| 24-09-05 | 112.97 | ▼-1.47 | ▼-1.28% |
| 24-09-04 | 114.44 | ▼-0.10 | ▼-0.09% |
| 24-09-03 | 114.54 | ▲1.14 | ▲1.01% |
| 24-08-30 | 113.40 | ▲0.70 | ▲0.62% |
| 24-08-29 | 112.70 | ▼-0.28 | ▼-0.25% |
| 24-08-28 | 112.98 | ▼-0.13 | ▼-0.11% |
| 24-08-27 | 113.11 | ▲0.53 | ▲0.47% |
| 24-08-26 | 112.58 | ▼-0.07 | ▼-0.06% |
| 24-08-23 | 112.65 | ▲0.72 | ▲0.64% |
| 24-08-22 | 111.93 | ▲0.60 | ▲0.54% |
| 24-08-21 | 111.33 | ▲0.51 | ▲0.46% |
| 24-08-20 | 110.82 | ▼-1.10 | ▼-0.98% |
| 24-08-19 | 111.92 | ▲1.03 | ▲0.93% |
| 24-08-16 | 110.89 | ▲0.14 | ▲0.13% |
| 24-08-15 | 110.75 | ▲0.75 | ▲0.68% |
| 24-08-14 | 110.00 | ▲1.78 | ▲1.64% |
| 24-08-13 | 108.22 | ▲0.58 | ▲0.54% |
| 24-08-12 | 107.64 | ▼-1.17 | ▼-1.08% |
| 24-08-09 | 108.81 | ▼-0.79 | ▼-0.72% |
| 24-08-08 | 109.60 | ▼-0.36 | ▼-0.33% |
| 24-08-07 | 109.96 | ▲0.38 | ▲0.35% |
| 24-08-06 | 109.58 | ▲0.87 | ▲0.8% |
| 24-08-05 | 108.71 | ▼-2.71 | ▼-2.43% |
| 24-08-02 | 111.42 | ▲1.31 | ▲1.19% |
| 24-08-01 | 110.11 | ▲4.06 | ▲3.83% |
| 24-07-31 | 106.05 | ▲0.58 | ▲0.55% |
| 24-07-30 | 105.47 | ▲0.72 | ▲0.69% |
| 24-07-29 | 104.75 | ▼-0.32 | ▼-0.3% |
| 24-07-26 | 105.07 | ▼-1.00 | ▼-0.94% |
| 24-07-25 | 106.07 | ▼-1.13 | ▼-1.05% |
| 24-07-24 | 107.20 | ▲3.27 | ▲3.15% |
| 24-07-23 | 103.93 | ▲0.24 | ▲0.23% |
| 24-07-22 | 103.69 | ▲1.83 | ▲1.8% |
| 24-07-19 | 101.86 | ▲1.89 | ▲1.89% |
| 24-07-18 | 99.97 | ▼-4.76 | ▼-4.55% |
| 24-07-17 | 104.73 | ▲2.08 | ▲2.03% |
| 24-07-16 | 102.65 | ▼-0.17 | ▼-0.17% |
| 24-07-15 | 102.82 | ▼-1.32 | ▼-1.27% |
| 24-07-12 | 104.14 | ▼-0.11 | ▼-0.11% |
| 24-07-11 | 104.25 | ▲1.24 | ▲1.2% |
| 24-07-10 | 103.01 | ▲1.37 | ▲1.35% |
| 24-07-09 | 101.64 | ▼-0.42 | ▼-0.41% |
| 24-07-08 | 102.06 | ▼-1.88 | ▼-1.81% |
| 24-07-05 | 103.94 | ▲1.64 | ▲1.6% |
| 24-07-03 | 102.30 | ▼-0.95 | ▼-0.92% |
| 24-07-02 | 103.25 | ▲0.09 | ▲0.09% |
| 24-07-01 | 103.16 | ▼-0.73 | ▼-0.7% |
| 24-06-28 | 103.89 | ▼-0.64 | ▼-0.61% |
| 24-06-27 | 104.53 | ▼-0.40 | ▼-0.38% |
| 24-06-26 | 104.93 | ▼-0.58 | ▼-0.55% |
| 24-06-25 | 105.51 | ▲0.17 | ▲0.16% |
| 24-06-24 | 105.34 | ▼-0.26 | ▼-0.25% |
| 24-06-21 | 105.60 | ▼-0.91 | ▼-0.85% |
| 24-06-20 | 106.51 | ▲2.55 | ▲2.45% |
| 24-06-18 | 103.96 | ▲0.52 | ▲0.5% |
| 24-06-17 | 103.44 | ▼-0.13 | ▼-0.13% |
| 24-06-14 | 103.57 | ▼-0.01 | ▼-0.01% |
| 24-06-13 | 103.58 | ▼-0.87 | ▼-0.83% |
| 24-06-12 | 104.45 | ▼-1.35 | ▼-1.28% |
| 24-06-11 | 105.80 | ▼-1.76 | ▼-1.64% |
| 24-06-10 | 107.56 | ▼-0.08 | ▼-0.07% |
| 24-06-07 | 107.64 | ▲3.48 | ▲3.34% |
| 24-06-06 | 104.16 | ▲0.92 | ▲0.89% |
| 24-06-05 | 103.24 | ▼-0.15 | ▼-0.15% |
| 24-06-04 | 103.39 | ▲0.54 | ▲0.53% |
| 24-06-03 | 102.85 | ▲0.76 | ▲0.74% |
| 24-05-31 | 102.09 | ▲0.40 | ▲0.39% |
| 24-05-30 | 101.69 | ▲1.01 | ▲1% |
| 24-05-29 | 100.68 | ▼-1.14 | ▼-1.12% |
| 24-05-28 | 101.82 | ▼-2.03 | ▼-1.95% |
| 24-05-24 | 103.85 | ▼-0.34 | ▼-0.33% |
| 24-05-23 | 104.19 | ▼-0.52 | ▼-0.5% |
| 24-05-22 | 104.71 | ▲1.70 | ▲1.65% |
| 24-05-21 | 103.01 | ▼-0.29 | ▼-0.28% |
| 24-05-20 | 103.30 | ▼-0.69 | ▼-0.66% |
| 24-05-17 | 103.99 | ▼-0.99 | ▼-0.94% |
| 24-05-16 | 104.98 | ▲0.30 | ▲0.29% |
| 24-05-15 | 104.68 | ▲0.76 | ▲0.73% |
| 24-05-14 | 103.92 | ▼-0.93 | ▼-0.89% |
| 24-05-13 | 104.85 | ▼-0.02 | ▼-0.02% |
| 24-05-10 | 104.87 | ▲0.18 | ▲0.17% |
| 24-05-09 | 104.69 | ▼-0.26 | ▼-0.25% |
| 24-05-08 | 104.95 | ▼-1.21 | ▼-1.14% |
| 24-05-07 | 106.16 | ▲0.52 | ▲0.49% |
| 24-05-06 | 105.64 | ▼-0.18 | ▼-0.17% |
| 24-05-03 | 105.82 | ▼-0.41 | ▼-0.39% |
| 24-05-01 | 106.23 | ▲0.27 | ▲0.25% |
| 24-04-30 | 105.96 | ▼-1.32 | ▼-1.23% |
| 24-04-29 | 107.28 | ▼-0.33 | ▼-0.31% |
| 24-04-26 | 107.61 | ▲0.74 | ▲0.69% |
| 24-04-25 | 106.87 | ▼-0.06 | ▼-0.06% |
| 24-04-24 | 106.93 | ▼-0.60 | ▼-0.56% |
| 24-04-23 | 107.53 | ▲0.56 | ▲0.52% |
| 24-04-22 | 106.97 | ▼-0.37 | ▼-0.34% |
| 24-04-19 | 107.34 | ▲1.98 | ▲1.88% |
| 24-04-18 | 105.36 | ▼-0.89 | ▼-0.84% |
| 24-04-17 | 106.25 | ▼-2.91 | ▼-2.67% |
| 24-04-16 | 109.16 | ▲0.16 | ▲0.15% |