[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Advanced Energy Industries : ( AEIS:US )
88.81USD ▲ 2.04 (2.35%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 88.81 | ▲2.04 | ▲2.35% |
| 25-04-11 | 86.77 | ▲0.06 | ▲0.07% |
| 25-04-10 | 86.71 | ▼-8.90 | ▼-9.31% |
| 25-04-09 | 95.61 | ▲15.44 | ▲19.26% |
| 25-04-08 | 80.17 | ▼-1.76 | ▼-2.15% |
| 25-04-07 | 81.93 | ▲2.90 | ▲3.67% |
| 25-04-04 | 79.03 | ▼-4.84 | ▼-5.77% |
| 25-04-03 | 83.87 | ▼-12.65 | ▼-13.11% |
| 25-04-02 | 96.52 | ▲1.36 | ▲1.43% |
| 25-04-01 | 95.16 | ▼-0.15 | ▼-0.16% |
| 25-03-31 | 95.31 | ▲0.51 | ▲0.54% |
| 25-03-28 | 94.80 | ▼-5.22 | ▼-5.22% |
| 25-03-27 | 100.02 | ▼-5.10 | ▼-4.85% |
| 25-03-26 | 105.12 | ▼-2.99 | ▼-2.77% |
| 25-03-25 | 108.11 | ▲0.94 | ▲0.88% |
| 25-03-24 | 107.17 | ▲1.91 | ▲1.81% |
| 25-03-21 | 105.26 | ▼-0.57 | ▼-0.54% |
| 25-03-20 | 105.83 | ▼-0.44 | ▼-0.41% |
| 25-03-19 | 106.27 | ▲0.74 | ▲0.7% |
| 25-03-18 | 105.53 | ▼-1.86 | ▼-1.73% |
| 25-03-17 | 107.39 | ▲1.20 | ▲1.13% |
| 25-03-14 | 106.19 | ▲4.58 | ▲4.51% |
| 25-03-13 | 101.61 | ▼-4.16 | ▼-3.93% |
| 25-03-12 | 105.77 | ▲2.52 | ▲2.44% |
| 25-03-11 | 103.25 | ▼-2.23 | ▼-2.11% |
| 25-03-10 | 105.48 | ▼-4.19 | ▼-3.82% |
| 25-03-07 | 109.67 | ▲3.68 | ▲3.47% |
| 25-03-06 | 105.99 | ▼-4.61 | ▼-4.17% |
| 25-03-05 | 110.60 | ▲3.51 | ▲3.28% |
| 25-03-04 | 107.09 | ▼-0.34 | ▼-0.32% |
| 25-03-03 | 107.43 | ▼-7.74 | ▼-6.72% |
| 25-02-28 | 115.17 | ▼-1.26 | ▼-1.08% |
| 25-02-27 | 116.43 | ▼-6.97 | ▼-5.65% |
| 25-02-26 | 123.40 | ▲1.90 | ▲1.56% |
| 25-02-25 | 121.50 | ▼-4.28 | ▼-3.4% |
| 25-02-24 | 125.78 | ▼-0.76 | ▼-0.6% |
| 25-02-21 | 126.54 | ▼-3.72 | ▼-2.86% |
| 25-02-20 | 130.26 | ▼-1.28 | ▼-0.97% |
| 25-02-19 | 131.54 | ▲4.81 | ▲3.8% |
| 25-02-18 | 126.73 | ▲2.46 | ▲1.98% |
| 25-02-17 | 124.27 | -0.00 | -0% |
| 25-02-14 | 124.27 | ▲0.78 | ▲0.63% |
| 25-02-13 | 123.49 | ▲12.32 | ▲11.08% |
| 25-02-12 | 111.17 | ▼-0.19 | ▼-0.17% |
| 25-02-11 | 111.36 | ▼-1.47 | ▼-1.3% |
| 25-02-10 | 112.83 | ▲1.14 | ▲1.02% |
| 25-02-07 | 111.69 | ▼-1.41 | ▼-1.25% |
| 25-02-06 | 113.10 | ▼-0.84 | ▼-0.74% |
| 25-02-05 | 113.94 | ▲2.53 | ▲2.27% |
| 25-02-04 | 111.41 | ▲0.02 | ▲0.02% |
| 25-02-03 | 111.39 | ▼-3.69 | ▼-3.21% |
| 25-01-31 | 115.08 | ▲0.27 | ▲0.24% |
| 25-01-30 | 114.81 | ▲2.17 | ▲1.93% |
| 25-01-29 | 112.64 | ▼-1.38 | ▼-1.21% |
| 25-01-28 | 114.02 | ▲0.76 | ▲0.67% |
| 25-01-27 | 113.26 | ▼-12.10 | ▼-9.65% |
| 25-01-24 | 125.36 | ▲0.07 | ▲0.06% |
| 25-01-23 | 125.29 | ▼-0.66 | ▼-0.52% |
| 25-01-22 | 125.95 | ▼-1.60 | ▼-1.25% |
| 25-01-21 | 127.55 | ▲6.39 | ▲5.27% |
| 25-01-17 | 121.16 | ▲1.50 | ▲1.25% |
| 25-01-16 | 119.66 | ▼-1.47 | ▼-1.21% |
| 25-01-15 | 121.13 | ▲3.06 | ▲2.59% |
| 25-01-14 | 118.07 | ▲0.72 | ▲0.61% |
| 25-01-13 | 117.35 | ▼-1.01 | ▼-0.85% |
| 25-01-10 | 118.36 | ▼-0.31 | ▼-0.26% |
| 25-01-08 | 118.67 | ▼-6.56 | ▼-5.24% |
| 25-01-07 | 125.23 | ▲3.99 | ▲3.29% |
| 25-01-06 | 121.24 | ▲2.67 | ▲2.25% |
| 25-01-03 | 118.57 | ▲3.23 | ▲2.8% |
| 25-01-02 | 115.34 | ▼-0.29 | ▼-0.25% |
| 24-12-31 | 115.63 | ▲0.60 | ▲0.52% |
| 24-12-30 | 115.03 | ▼-0.11 | ▼-0.1% |
| 24-12-27 | 115.14 | ▼-2.17 | ▼-1.85% |
| 24-12-26 | 117.31 | ▲1.16 | ▲1% |
| 24-12-24 | 116.15 | ▲2.63 | ▲2.32% |
| 24-12-23 | 113.52 | ▲0.52 | ▲0.46% |
| 24-12-20 | 113.00 | ▼-0.93 | ▼-0.82% |
| 24-12-19 | 113.93 | ▼-2.17 | ▼-1.87% |
| 24-12-18 | 116.10 | ▼-4.55 | ▼-3.77% |
| 24-12-17 | 120.65 | ▼-2.07 | ▼-1.69% |
| 24-12-16 | 122.72 | ▲5.50 | ▲4.69% |
| 24-12-13 | 117.22 | ▲0.08 | ▲0.07% |
| 24-12-12 | 117.14 | ▼-0.70 | ▼-0.59% |
| 24-12-11 | 117.84 | ▲1.29 | ▲1.11% |
| 24-12-10 | 116.55 | ▼-1.84 | ▼-1.55% |
| 24-12-09 | 118.39 | ▲0.96 | ▲0.82% |
| 24-12-06 | 117.43 | ▲2.73 | ▲2.38% |
| 24-12-05 | 114.70 | ▼-3.88 | ▼-3.27% |
| 24-12-04 | 118.58 | ▲0.53 | ▲0.45% |
| 24-12-03 | 118.05 | ▼-0.65 | ▼-0.55% |
| 24-12-02 | 118.70 | ▲3.66 | ▲3.18% |
| 24-11-29 | 115.04 | ▲0.47 | ▲0.41% |
| 24-11-27 | 114.57 | ▼-2.64 | ▼-2.25% |
| 24-11-26 | 117.21 | ▼-0.14 | ▼-0.12% |
| 24-11-25 | 117.35 | ▲2.16 | ▲1.88% |
| 24-11-22 | 115.19 | ▲2.66 | ▲2.36% |
| 24-11-21 | 112.53 | ▲1.76 | ▲1.59% |
| 24-11-20 | 110.77 | ▼-0.79 | ▼-0.71% |
| 24-11-19 | 111.56 | ▲1.72 | ▲1.57% |
| 24-11-18 | 109.84 | ▲0.39 | ▲0.36% |
| 24-11-15 | 109.45 | ▼-2.70 | ▼-2.41% |
| 24-11-14 | 112.15 | ▼-0.66 | ▼-0.59% |
| 24-11-13 | 112.81 | ▼-1.48 | ▼-1.29% |
| 24-11-12 | 114.29 | ▼-2.71 | ▼-2.32% |
| 24-11-11 | 117.00 | ▼-0.36 | ▼-0.31% |
| 24-11-08 | 117.36 | ▲0.04 | ▲0.03% |
| 24-11-07 | 117.32 | ▼-0.64 | ▼-0.54% |
| 24-11-06 | 117.96 | ▲6.57 | ▲5.9% |
| 24-11-05 | 111.39 | ▲1.32 | ▲1.2% |
| 24-11-04 | 110.07 | ▲0.50 | ▲0.46% |
| 24-11-01 | 109.57 | ▲1.04 | ▲0.96% |
| 24-10-31 | 108.53 | ▲0.76 | ▲0.71% |
| 24-10-30 | 107.77 | ▼-3.24 | ▼-2.92% |
| 24-10-29 | 111.01 | ▲2.64 | ▲2.44% |
| 24-10-28 | 108.37 | ▲1.24 | ▲1.16% |
| 24-10-25 | 107.13 | ▼-0.22 | ▼-0.2% |
| 24-10-24 | 107.35 | ▲1.35 | ▲1.27% |
| 24-10-23 | 106.00 | ▼-0.71 | ▼-0.67% |
| 24-10-22 | 106.71 | ▼-1.98 | ▼-1.82% |
| 24-10-21 | 108.69 | ▼-1.78 | ▼-1.61% |
| 24-10-18 | 110.47 | ▼-0.58 | ▼-0.52% |
| 24-10-17 | 111.05 | ▲0.31 | ▲0.28% |
| 24-10-16 | 110.74 | ▲4.11 | ▲3.85% |
| 24-10-15 | 106.63 | ▼-4.47 | ▼-4.02% |
| 24-10-14 | 111.10 | ▲1.78 | ▲1.63% |
| 24-10-11 | 109.32 | ▲1.89 | ▲1.76% |
| 24-10-10 | 107.43 | ▲0.56 | ▲0.52% |
| 24-10-09 | 106.87 | ▲1.22 | ▲1.15% |
| 24-10-08 | 105.65 | ▲0.55 | ▲0.52% |
| 24-10-07 | 105.10 | ▼-0.43 | ▼-0.41% |
| 24-10-04 | 105.53 | ▲2.59 | ▲2.52% |
| 24-10-03 | 102.94 | ▲1.23 | ▲1.21% |
| 24-10-02 | 101.71 | ▼-1.23 | ▼-1.19% |
| 24-10-01 | 102.94 | ▼-2.30 | ▼-2.19% |
| 24-09-30 | 105.24 | ▲0.54 | ▲0.52% |
| 24-09-27 | 104.70 | ▲0.89 | ▲0.86% |
| 24-09-26 | 103.81 | ▲4.24 | ▲4.26% |
| 24-09-25 | 99.57 | ▼-1.80 | ▼-1.78% |
| 24-09-24 | 101.37 | ▲0.21 | ▲0.21% |
| 24-09-23 | 101.16 | ▼-0.43 | ▼-0.42% |
| 24-09-20 | 101.59 | ▼-0.17 | ▼-0.17% |
| 24-09-19 | 101.76 | ▲3.93 | ▲4.02% |
| 24-09-18 | 97.83 | ▼-1.14 | ▼-1.15% |
| 24-09-17 | 98.97 | ▲0.11 | ▲0.11% |
| 24-09-16 | 98.86 | ▲0.23 | ▲0.23% |
| 24-09-13 | 98.63 | ▲2.58 | ▲2.69% |
| 24-09-12 | 96.05 | ▼-0.40 | ▼-0.41% |
| 24-09-11 | 96.45 | ▲2.66 | ▲2.84% |
| 24-09-10 | 93.79 | ▲0.94 | ▲1.01% |
| 24-09-09 | 92.85 | ▼-0.93 | ▼-0.99% |
| 24-09-06 | 93.78 | ▼-2.93 | ▼-3.03% |
| 24-09-05 | 96.71 | ▼-1.03 | ▼-1.05% |
| 24-09-04 | 97.74 | ▼-1.10 | ▼-1.11% |
| 24-09-03 | 98.84 | ▼-7.25 | ▼-6.83% |
| 24-08-30 | 106.09 | ▼-0.95 | ▼-0.89% |
| 24-08-29 | 107.04 | ▲0.48 | ▲0.45% |
| 24-08-28 | 106.56 | ▼-2.08 | ▼-1.91% |
| 24-08-27 | 108.64 | ▼-1.01 | ▼-0.92% |
| 24-08-26 | 109.65 | ▼-1.05 | ▼-0.95% |
| 24-08-23 | 110.70 | ▲3.12 | ▲2.9% |
| 24-08-22 | 107.58 | ▼-0.99 | ▼-0.91% |
| 24-08-21 | 108.57 | ▲1.70 | ▲1.59% |
| 24-08-20 | 106.87 | ▼-2.42 | ▼-2.21% |
| 24-08-19 | 109.29 | ▲1.09 | ▲1.01% |
| 24-08-16 | 108.20 | ▲0.16 | ▲0.15% |
| 24-08-15 | 108.04 | ▲7.14 | ▲7.08% |
| 24-08-14 | 100.90 | ▼-1.44 | ▼-1.41% |
| 24-08-13 | 102.34 | ▲3.79 | ▲3.85% |
| 24-08-12 | 98.56 | ▼-0.86 | ▼-0.87% |
| 24-08-09 | 99.42 | ▼-0.02 | ▼-0.02% |
| 24-08-08 | 99.44 | ▲3.76 | ▲3.93% |
| 24-08-07 | 95.68 | ▼-2.98 | ▼-3.02% |
| 24-08-06 | 98.66 | ▲0.80 | ▲0.82% |
| 24-08-05 | 97.86 | ▼-3.78 | ▼-3.72% |
| 24-08-02 | 101.64 | ▼-6.00 | ▼-5.57% |
| 24-08-01 | 107.64 | ▼-8.73 | ▼-7.5% |
| 24-07-31 | 116.37 | ▲7.99 | ▲7.37% |
| 24-07-30 | 108.38 | ▼-1.76 | ▼-1.6% |
| 24-07-29 | 110.14 | ▲0.13 | ▲0.12% |
| 24-07-26 | 110.01 | ▲1.43 | ▲1.32% |
| 24-07-25 | 108.58 | ▼-1.25 | ▼-1.14% |
| 24-07-24 | 109.83 | ▼-3.56 | ▼-3.14% |
| 24-07-23 | 113.39 | ▲0.36 | ▲0.32% |
| 24-07-22 | 113.03 | ▲4.42 | ▲4.07% |
| 24-07-19 | 108.61 | ▼-3.44 | ▼-3.07% |
| 24-07-18 | 112.05 | ▼-2.66 | ▼-2.32% |
| 24-07-17 | 114.71 | ▼-4.90 | ▼-4.1% |
| 24-07-16 | 119.61 | ▲4.60 | ▲4% |
| 24-07-15 | 115.01 | ▲1.14 | ▲1% |
| 24-07-12 | 113.87 | ▲0.09 | ▲0.08% |
| 24-07-11 | 113.78 | ▲2.70 | ▲2.43% |
| 24-07-10 | 111.08 | ▲3.95 | ▲3.69% |
| 24-07-09 | 107.13 | ▼-1.64 | ▼-1.51% |
| 24-07-08 | 108.77 | ▲2.32 | ▲2.18% |
| 24-07-05 | 106.45 | ▼-0.50 | ▼-0.47% |
| 24-07-03 | 106.95 | ▲0.31 | ▲0.29% |
| 24-07-02 | 106.64 | ▲0.81 | ▲0.77% |
| 24-07-01 | 105.83 | ▼-2.93 | ▼-2.69% |
| 24-06-28 | 108.76 | ▲1.09 | ▲1.01% |
| 24-06-27 | 107.67 | ▼-0.04 | ▼-0.04% |
| 24-06-26 | 107.71 | ▼-0.11 | ▼-0.1% |
| 24-06-25 | 107.82 | ▼-0.93 | ▼-0.86% |
| 24-06-24 | 108.75 | ▼-0.57 | ▼-0.52% |
| 24-06-21 | 109.32 | ▲0.69 | ▲0.64% |
| 24-06-20 | 108.63 | ▼-0.29 | ▼-0.27% |
| 24-06-18 | 108.92 | ▼-0.11 | ▼-0.1% |
| 24-06-17 | 109.03 | ▲2.29 | ▲2.15% |
| 24-06-14 | 106.74 | ▼-2.23 | ▼-2.05% |
| 24-06-13 | 108.97 | ▼-0.63 | ▼-0.57% |
| 24-06-12 | 109.60 | ▲4.11 | ▲3.9% |
| 24-06-11 | 105.49 | ▲0.17 | ▲0.16% |
| 24-06-10 | 105.32 | ▼-0.07 | ▼-0.07% |
| 24-06-07 | 105.39 | ▼-2.15 | ▼-2% |
| 24-06-06 | 107.54 | ▼-2.07 | ▼-1.89% |
| 24-06-05 | 109.61 | ▲3.19 | ▲3% |
| 24-06-04 | 106.42 | ▼-1.79 | ▼-1.65% |
| 24-06-03 | 108.21 | ▲0.78 | ▲0.73% |
| 24-05-31 | 107.43 | ▲0.57 | ▲0.53% |
| 24-05-30 | 106.86 | ▲2.55 | ▲2.44% |
| 24-05-29 | 104.31 | ▼-3.20 | ▼-2.98% |
| 24-05-28 | 107.51 | ▼-1.95 | ▼-1.78% |
| 24-05-24 | 109.46 | ▲1.38 | ▲1.28% |
| 24-05-23 | 108.08 | ▼-0.93 | ▼-0.85% |
| 24-05-22 | 109.01 | ▲1.38 | ▲1.28% |
| 24-05-21 | 107.63 | ▼-0.25 | ▼-0.23% |
| 24-05-20 | 107.88 | ▲2.25 | ▲2.13% |
| 24-05-17 | 105.63 | ▲0.17 | ▲0.16% |
| 24-05-16 | 105.46 | ▼-2.01 | ▼-1.87% |
| 24-05-15 | 107.47 | ▲2.90 | ▲2.77% |
| 24-05-14 | 104.57 | ▲2.50 | ▲2.45% |
| 24-05-13 | 102.07 | ▼-0.06 | ▼-0.06% |
| 24-05-10 | 102.13 | ▲0.23 | ▲0.23% |
| 24-05-09 | 101.90 | ▲0.33 | ▲0.32% |
| 24-05-08 | 101.57 | ▲0.13 | ▲0.13% |
| 24-05-07 | 101.44 | ▲1.24 | ▲1.24% |
| 24-05-06 | 100.20 | ▲2.21 | ▲2.26% |
| 24-05-03 | 97.99 | ▲2.36 | ▲2.47% |
| 24-05-02 | 95.63 | ▼-0.42 | ▼-0.44% |
| 24-05-01 | 96.05 | ▲0.31 | ▲0.32% |
| 24-04-30 | 95.74 | ▼-1.88 | ▼-1.93% |
| 24-04-29 | 97.62 | ▲1.66 | ▲1.73% |
| 24-04-26 | 95.96 | ▲2.18 | ▲2.32% |
| 24-04-25 | 93.78 | ▲0.92 | ▲0.99% |
| 24-04-24 | 92.86 | ▼-0.34 | ▼-0.36% |
| 24-04-23 | 93.20 | ▲2.17 | ▲2.38% |
| 24-04-22 | 91.03 | ▲1.33 | ▲1.48% |
| 24-04-19 | 89.70 | ▼-1.11 | ▼-1.22% |
| 24-04-18 | 90.81 | ▼-1.62 | ▼-1.75% |
| 24-04-17 | 92.43 | ▼-2.52 | ▼-2.65% |
| 24-04-16 | 94.95 | ▲0.10 | ▲0.11% |