[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Autodesk : 오토데스크 ( ADSK:US )
260.81USD ▲ 2.28 (0.88%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 260.81 | ▲2.28 | ▲0.88% |
| 25-04-11 | 258.53 | ▲1.53 | ▲0.6% |
| 25-04-10 | 257.00 | ▼-6.19 | ▼-2.35% |
| 25-04-09 | 263.18 | ▲25.16 | ▲10.57% |
| 25-04-08 | 238.03 | ▼-7.67 | ▼-3.12% |
| 25-04-04 | 245.70 | ▼-11.34 | ▼-4.41% |
| 25-04-03 | 257.04 | ▼-11.11 | ▼-4.14% |
| 25-04-02 | 268.15 | ▲3.44 | ▲1.3% |
| 25-04-01 | 264.71 | ▲2.64 | ▲1.01% |
| 25-03-31 | 262.06 | ▲0.10 | ▲0.04% |
| 25-03-28 | 261.96 | ▼-8.16 | ▼-3.02% |
| 25-03-27 | 270.12 | ▼-1.30 | ▼-0.48% |
| 25-03-26 | 271.42 | ▼-1.49 | ▼-0.55% |
| 25-03-25 | 272.91 | ▲3.51 | ▲1.3% |
| 25-03-24 | 269.40 | ▲2.29 | ▲0.86% |
| 25-03-21 | 267.11 | ▼-0.68 | ▼-0.25% |
| 25-03-20 | 267.79 | ▼-0.32 | ▼-0.12% |
| 25-03-19 | 268.11 | ▲8.16 | ▲3.14% |
| 25-03-18 | 259.95 | ▼-0.74 | ▼-0.28% |
| 25-03-17 | 260.69 | ▲5.92 | ▲2.32% |
| 25-03-14 | 254.77 | ▲8.19 | ▲3.32% |
| 25-03-13 | 246.57 | ▼-5.29 | ▼-2.1% |
| 25-03-12 | 251.86 | ▲0.88 | ▲0.35% |
| 25-03-11 | 250.98 | ▲2.62 | ▲1.05% |
| 25-03-10 | 248.36 | ▼-11.88 | ▼-4.57% |
| 25-03-07 | 260.24 | ▼-0.10 | ▼-0.04% |
| 25-03-06 | 260.34 | ▼-7.04 | ▼-2.63% |
| 25-03-05 | 267.37 | ▼-0.07 | ▼-0.03% |
| 25-03-04 | 267.44 | ▼-4.39 | ▼-1.61% |
| 25-03-03 | 271.83 | ▼-2.49 | ▼-0.91% |
| 25-02-28 | 274.32 | ▼-8.23 | ▼-2.91% |
| 25-02-27 | 282.54 | ▼-2.90 | ▼-1.02% |
| 25-02-26 | 285.45 | ▲1.83 | ▲0.65% |
| 25-02-25 | 283.61 | ▼-1.35 | ▼-0.47% |
| 25-02-21 | 284.96 | ▼-5.83 | ▼-2% |
| 25-02-20 | 290.79 | ▼-8.32 | ▼-2.78% |
| 25-02-19 | 299.11 | ▲3.62 | ▲1.23% |
| 25-02-18 | 295.50 | ▼-7.36 | ▼-2.43% |
| 25-02-14 | 302.85 | ▼-0.66 | ▼-0.22% |
| 25-02-13 | 303.51 | ▲5.76 | ▲1.93% |
| 25-02-12 | 297.75 | ▼-1.91 | ▼-0.64% |
| 25-02-11 | 299.66 | ▼-5.24 | ▼-1.72% |
| 25-02-10 | 304.90 | ▲3.90 | ▲1.3% |
| 25-02-07 | 301.00 | ▼-6.72 | ▼-2.18% |
| 25-02-06 | 307.72 | ▼-3.56 | ▼-1.14% |
| 25-02-05 | 311.28 | ▲4.43 | ▲1.44% |
| 25-02-04 | 306.85 | ▲0.52 | ▲0.17% |
| 25-02-03 | 306.33 | ▼-5.13 | ▼-1.65% |
| 25-01-31 | 311.46 | ▲1.31 | ▲0.42% |
| 25-01-30 | 310.15 | ▲5.89 | ▲1.94% |
| 25-01-29 | 304.26 | ▼-5.66 | ▼-1.83% |
| 25-01-28 | 309.92 | ▲10.85 | ▲3.63% |
| 25-01-27 | 299.07 | ▼-1.77 | ▼-0.59% |
| 25-01-24 | 300.84 | ▼-0.27 | ▼-0.09% |
| 25-01-23 | 301.11 | ▼-0.54 | ▼-0.18% |
| 25-01-22 | 301.65 | ▲4.75 | ▲1.6% |
| 25-01-21 | 296.90 | ▲5.70 | ▲1.96% |
| 25-01-17 | 291.20 | ▲0.89 | ▲0.31% |
| 25-01-16 | 290.30 | ▼-0.59 | ▼-0.2% |
| 25-01-15 | 290.90 | ▲4.20 | ▲1.46% |
| 25-01-14 | 286.69 | ▲1.85 | ▲0.65% |
| 25-01-13 | 284.84 | -0.00 | -0% |
| 25-01-10 | 284.84 | ▼-11.40 | ▼-3.85% |
| 25-01-08 | 296.24 | ▲5.49 | ▲1.89% |
| 25-01-07 | 290.75 | ▼-1.62 | ▼-0.55% |
| 25-01-06 | 292.37 | ▼-1.46 | ▼-0.5% |
| 25-01-03 | 293.83 | ▲0.74 | ▲0.25% |
| 25-01-02 | 293.09 | ▼-2.48 | ▼-0.84% |
| 24-12-31 | 295.56 | ▼-2.19 | ▼-0.74% |
| 24-12-30 | 297.75 | ▲0.56 | ▲0.19% |
| 24-12-27 | 297.20 | ▼-3.15 | ▼-1.05% |
| 24-12-26 | 300.35 | ▼-0.88 | ▼-0.29% |
| 24-12-24 | 301.23 | ▲3.61 | ▲1.21% |
| 24-12-23 | 297.63 | ▼-0.10 | ▼-0.03% |
| 24-12-20 | 297.72 | ▲4.03 | ▲1.37% |
| 24-12-19 | 293.69 | ▲0.18 | ▲0.06% |
| 24-12-18 | 293.51 | ▼-9.60 | ▼-3.17% |
| 24-12-17 | 303.11 | ▼-1.63 | ▼-0.53% |
| 24-12-16 | 304.74 | ▲0.92 | ▲0.3% |
| 24-12-13 | 303.82 | ▼-5.55 | ▼-1.79% |
| 24-12-12 | 309.37 | ▲1.80 | ▲0.59% |
| 24-12-11 | 307.57 | ▲3.58 | ▲1.18% |
| 24-12-10 | 303.99 | ▼-4.52 | ▼-1.47% |
| 24-12-09 | 308.52 | ▲0.52 | ▲0.17% |
| 24-12-06 | 307.99 | ▲2.80 | ▲0.92% |
| 24-12-05 | 305.19 | ▲0.99 | ▲0.33% |
| 24-12-04 | 304.20 | ▲4.91 | ▲1.64% |
| 24-12-03 | 299.29 | ▲2.43 | ▲0.82% |
| 24-12-02 | 296.86 | ▲4.96 | ▲1.7% |
| 24-11-29 | 291.90 | ▲1.21 | ▲0.42% |
| 24-11-27 | 290.69 | ▼-27.29 | ▼-8.58% |
| 24-11-26 | 317.98 | ▼-1.35 | ▼-0.42% |
| 24-11-25 | 319.33 | ▼-2.35 | ▼-0.73% |
| 24-11-22 | 321.67 | ▲6.14 | ▲1.95% |
| 24-11-21 | 315.53 | ▲7.72 | ▲2.51% |
| 24-11-20 | 307.81 | ▲2.82 | ▲0.92% |
| 24-11-19 | 304.99 | ▲3.06 | ▲1.01% |
| 24-11-18 | 301.93 | ▲2.68 | ▲0.9% |
| 24-11-15 | 299.25 | ▼-6.99 | ▼-2.28% |
| 24-11-14 | 306.24 | ▼-7.19 | ▼-2.29% |
| 24-11-13 | 313.43 | ▲3.45 | ▲1.11% |
| 24-11-12 | 309.98 | ▼-3.87 | ▼-1.23% |
| 24-11-11 | 313.85 | ▲8.21 | ▲2.69% |
| 24-11-08 | 305.65 | ▲0.13 | ▲0.04% |
| 24-11-07 | 305.52 | ▲2.93 | ▲0.97% |
| 24-11-06 | 302.59 | ▲10.98 | ▲3.77% |
| 24-11-05 | 291.61 | ▲4.26 | ▲1.48% |
| 24-11-04 | 287.35 | ▲1.04 | ▲0.36% |
| 24-11-01 | 286.32 | ▲2.11 | ▲0.74% |
| 24-10-31 | 284.21 | ▼-4.62 | ▼-1.6% |
| 24-10-30 | 288.83 | ▼-0.75 | ▼-0.26% |
| 24-10-29 | 289.58 | ▲2.96 | ▲1.03% |
| 24-10-28 | 286.62 | ▲0.54 | ▲0.19% |
| 24-10-25 | 286.09 | ▲0.50 | ▲0.18% |
| 24-10-24 | 285.59 | ▼-0.81 | ▼-0.28% |
| 24-10-23 | 286.40 | ▼-2.23 | ▼-0.77% |
| 24-10-22 | 288.62 | ▼-1.08 | ▼-0.37% |
| 24-10-21 | 289.70 | ▼-3.13 | ▼-1.07% |
| 24-10-18 | 292.83 | ▲2.33 | ▲0.8% |
| 24-10-17 | 290.50 | ▲1.39 | ▲0.48% |
| 24-10-16 | 289.11 | ▲2.61 | ▲0.91% |
| 24-10-15 | 286.50 | ▲1.21 | ▲0.42% |
| 24-10-14 | 285.29 | ▲3.57 | ▲1.27% |
| 24-10-11 | 281.72 | ▲3.92 | ▲1.41% |
| 24-10-10 | 277.80 | ▲0.92 | ▲0.33% |
| 24-10-09 | 276.88 | ▲1.84 | ▲0.67% |
| 24-10-08 | 275.04 | ▲7.92 | ▲2.97% |
| 24-10-07 | 267.12 | ▼-4.08 | ▼-1.5% |
| 24-10-04 | 271.20 | ▲2.53 | ▲0.94% |
| 24-10-03 | 268.66 | ▼-1.59 | ▼-0.59% |
| 24-10-02 | 270.25 | ▲2.87 | ▲1.07% |
| 24-10-01 | 267.38 | ▼-8.27 | ▼-3% |
| 24-09-30 | 275.65 | ▲3.73 | ▲1.37% |
| 24-09-27 | 271.92 | ▼-1.37 | ▼-0.5% |
| 24-09-26 | 273.29 | ▲5.37 | ▲2% |
| 24-09-25 | 267.92 | ▼-1.29 | ▼-0.48% |
| 24-09-24 | 269.21 | ▲0.53 | ▲0.2% |
| 24-09-23 | 268.68 | ▲1.18 | ▲0.44% |
| 24-09-20 | 267.50 | ▼-2.18 | ▼-0.81% |
| 24-09-19 | 269.68 | ▲5.53 | ▲2.09% |
| 24-09-18 | 264.15 | ▼-2.54 | ▼-0.95% |
| 24-09-17 | 266.69 | ▼-0.97 | ▼-0.36% |
| 24-09-16 | 267.66 | ▲3.67 | ▲1.39% |
| 24-09-13 | 263.99 | ▲4.78 | ▲1.84% |
| 24-09-12 | 259.21 | ▼-0.34 | ▼-0.13% |
| 24-09-11 | 259.55 | ▲1.86 | ▲0.72% |
| 24-09-10 | 257.69 | ▲2.06 | ▲0.81% |
| 24-09-09 | 255.64 | ▲5.35 | ▲2.14% |
| 24-09-06 | 250.28 | ▼-1.15 | ▼-0.46% |
| 24-09-05 | 251.43 | ▼-4.38 | ▼-1.71% |
| 24-09-04 | 255.81 | ▼-1.84 | ▼-0.71% |
| 24-09-03 | 257.65 | ▼-0.54 | ▼-0.21% |
| 24-08-30 | 258.19 | ▲0.10 | ▲0.04% |
| 24-08-29 | 258.09 | ▲3.36 | ▲1.32% |
| 24-08-28 | 254.73 | ▼-2.11 | ▼-0.82% |
| 24-08-27 | 256.84 | ▲0.83 | ▲0.32% |
| 24-08-26 | 256.01 | ▲0.82 | ▲0.32% |
| 24-08-23 | 255.18 | ▲5.54 | ▲2.22% |
| 24-08-22 | 249.64 | ▼-2.50 | ▼-0.99% |
| 24-08-21 | 252.14 | ▲1.88 | ▲0.75% |
| 24-08-20 | 250.26 | ▼-0.77 | ▼-0.31% |
| 24-08-19 | 251.03 | ▲2.99 | ▲1.21% |
| 24-08-16 | 248.04 | ▼-1.88 | ▼-0.75% |
| 24-08-15 | 249.91 | ▲3.44 | ▲1.4% |
| 24-08-14 | 246.47 | ▲1.72 | ▲0.7% |
| 24-08-13 | 244.74 | ▲5.23 | ▲2.18% |
| 24-08-12 | 239.51 | ▼-0.91 | ▼-0.38% |
| 24-08-09 | 240.42 | ▲1.74 | ▲0.73% |
| 24-08-08 | 238.68 | ▲6.11 | ▲2.63% |
| 24-08-07 | 232.58 | ▼-1.52 | ▼-0.65% |
| 24-08-06 | 234.10 | ▲8.22 | ▲3.64% |
| 24-08-05 | 225.88 | ▼-5.41 | ▼-2.34% |
| 24-08-02 | 231.28 | ▼-10.56 | ▼-4.37% |
| 24-08-01 | 241.84 | ▼-5.61 | ▼-2.27% |
| 24-07-31 | 247.45 | ▲4.19 | ▲1.72% |
| 24-07-30 | 243.26 | ▲0.84 | ▲0.35% |
| 24-07-29 | 242.41 | ▲1.81 | ▲0.75% |
| 24-07-26 | 240.60 | ▼-1.69 | ▼-0.7% |
| 24-07-25 | 242.29 | ▲2.90 | ▲1.21% |
| 24-07-24 | 239.39 | ▼-6.95 | ▼-2.82% |
| 24-07-23 | 246.34 | ▲1.15 | ▲0.47% |
| 24-07-22 | 245.19 | ▲2.85 | ▲1.18% |
| 24-07-19 | 242.34 | ▼-0.46 | ▼-0.19% |
| 24-07-18 | 242.80 | ▼-7.60 | ▼-3.04% |
| 24-07-17 | 250.40 | ▼-3.48 | ▼-1.37% |
| 24-07-16 | 253.88 | ▲0.98 | ▲0.39% |
| 24-07-15 | 252.90 | ▼-0.58 | ▼-0.23% |
| 24-07-12 | 253.48 | ▲4.48 | ▲1.8% |
| 24-07-11 | 249.00 | ▲1.84 | ▲0.74% |
| 24-07-10 | 247.16 | ▲3.25 | ▲1.33% |
| 24-07-09 | 243.91 | ▼-4.10 | ▼-1.65% |
| 24-07-08 | 248.01 | ▲0.13 | ▲0.05% |
| 24-07-05 | 247.87 | ▲1.57 | ▲0.64% |
| 24-07-03 | 246.30 | ▼-1.53 | ▼-0.62% |
| 24-07-02 | 247.83 | ▲1.96 | ▲0.8% |
| 24-07-01 | 245.87 | ▼-1.71 | ▼-0.69% |
| 24-06-28 | 247.58 | ▲3.95 | ▲1.62% |
| 24-06-27 | 243.64 | ▲0.27 | ▲0.11% |
| 24-06-26 | 243.36 | ▲0.80 | ▲0.33% |
| 24-06-25 | 242.56 | ▲3.35 | ▲1.4% |
| 24-06-24 | 239.21 | ▼-2.98 | ▼-1.23% |
| 24-06-21 | 242.19 | ▼-1.21 | ▼-0.5% |
| 24-06-20 | 243.40 | ▼-0.73 | ▼-0.3% |
| 24-06-18 | 244.14 | ▲3.69 | ▲1.53% |
| 24-06-17 | 240.44 | ▲14.48 | ▲6.41% |
| 24-06-14 | 225.97 | ▲2.83 | ▲1.27% |
| 24-06-13 | 223.14 | ▲0.19 | ▲0.09% |
| 24-06-12 | 222.95 | ▲11.37 | ▲5.37% |
| 24-06-11 | 211.58 | ▼-6.63 | ▼-3.04% |
| 24-06-10 | 218.21 | ▲2.15 | ▲1% |
| 24-06-07 | 216.06 | ▲0.36 | ▲0.17% |
| 24-06-06 | 215.70 | ▼-0.55 | ▼-0.25% |
| 24-06-05 | 216.25 | ▲4.19 | ▲1.98% |
| 24-06-04 | 212.07 | ▲1.51 | ▲0.72% |
| 24-06-03 | 210.55 | ▲9.40 | ▲4.67% |
| 24-05-31 | 201.15 | ▲1.26 | ▲0.63% |
| 24-05-30 | 199.89 | ▼-8.55 | ▼-4.1% |
| 24-05-29 | 208.44 | ▼-1.72 | ▼-0.82% |
| 24-05-28 | 210.16 | ▼-4.57 | ▼-2.13% |
| 24-05-24 | 214.73 | ▼-0.40 | ▼-0.19% |
| 24-05-23 | 215.13 | ▼-4.69 | ▼-2.13% |
| 24-05-22 | 219.82 | ▼-0.47 | ▼-0.21% |
| 24-05-21 | 220.28 | ▼-0.87 | ▼-0.39% |
| 24-05-20 | 221.15 | ▼-0.05 | ▼-0.02% |
| 24-05-17 | 221.20 | ▲0.45 | ▲0.2% |
| 24-05-16 | 220.74 | ▲0.40 | ▲0.18% |
| 24-05-15 | 220.34 | ▲4.31 | ▲2% |
| 24-05-14 | 216.03 | ▼-0.51 | ▼-0.24% |
| 24-05-13 | 216.54 | ▼-1.31 | ▼-0.6% |
| 24-05-10 | 217.85 | ▼-0.57 | ▼-0.26% |
| 24-05-09 | 218.42 | ▲4.49 | ▲2.1% |
| 24-05-08 | 213.93 | ▼-0.70 | ▼-0.33% |
| 24-05-07 | 214.63 | ▼-1.85 | ▼-0.85% |
| 24-05-06 | 216.48 | ▲1.32 | ▲0.61% |
| 24-05-03 | 215.16 | ▲1.88 | ▲0.88% |
| 24-05-01 | 213.28 | ▲0.29 | ▲0.14% |
| 24-04-30 | 212.99 | ▼-3.94 | ▼-1.82% |
| 24-04-29 | 216.93 | ▼-1.17 | ▼-0.54% |
| 24-04-26 | 218.10 | ▲1.52 | ▲0.7% |
| 24-04-25 | 216.58 | ▲1.64 | ▲0.76% |
| 24-04-24 | 214.95 | ▼-2.85 | ▼-1.31% |
| 24-04-23 | 217.80 | ▲0.76 | ▲0.35% |
| 24-04-22 | 217.03 | ▲0.42 | ▲0.19% |
| 24-04-19 | 216.61 | ▲6.03 | ▲2.86% |
| 24-04-18 | 210.58 | ▼-4.27 | ▼-1.99% |
| 24-04-17 | 214.86 | ▼-13.62 | ▼-5.96% |
| 24-04-16 | 228.47 | ▼-1.10 | ▼-0.48% |