[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Applied Industrial Technologies : ( AIT:US )
214.03USD ▼ -12.12 (-5.36%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 214.03 | ▼-12.12 | ▼-5.36% |
| 25-04-15 | 226.15 | ▼-0.21 | ▼-0.09% |
| 25-04-14 | 226.36 | ▲0.57 | ▲0.25% |
| 25-04-11 | 225.79 | ▲5.11 | ▲2.32% |
| 25-04-10 | 220.68 | ▼-11.29 | ▼-4.87% |
| 25-04-09 | 231.97 | ▲25.94 | ▲12.59% |
| 25-04-08 | 206.03 | ▼-2.24 | ▼-1.08% |
| 25-04-07 | 208.27 | ▼-2.58 | ▼-1.22% |
| 25-04-04 | 210.85 | ▼-5.82 | ▼-2.69% |
| 25-04-03 | 216.67 | ▼-19.65 | ▼-8.31% |
| 25-04-02 | 236.32 | ▲6.89 | ▲3% |
| 25-04-01 | 229.43 | ▲4.09 | ▲1.82% |
| 25-03-31 | 225.34 | ▼-0.19 | ▼-0.08% |
| 25-03-28 | 225.53 | ▼-6.69 | ▼-2.88% |
| 25-03-27 | 232.22 | ▼-0.67 | ▼-0.29% |
| 25-03-26 | 232.89 | ▼-4.52 | ▼-1.9% |
| 25-03-25 | 237.41 | ▲2.83 | ▲1.21% |
| 25-03-24 | 234.58 | ▲10.04 | ▲4.47% |
| 25-03-21 | 224.54 | ▼-3.92 | ▼-1.72% |
| 25-03-20 | 228.46 | ▼-1.80 | ▼-0.78% |
| 25-03-19 | 230.26 | ▲5.81 | ▲2.59% |
| 25-03-18 | 224.45 | ▼-2.88 | ▼-1.27% |
| 25-03-17 | 227.33 | ▲2.62 | ▲1.17% |
| 25-03-14 | 224.71 | ▲5.78 | ▲2.64% |
| 25-03-13 | 218.93 | ▼-6.65 | ▼-2.95% |
| 25-03-12 | 225.58 | ▼-0.72 | ▼-0.32% |
| 25-03-11 | 226.30 | ▼-1.45 | ▼-0.64% |
| 25-03-10 | 227.75 | ▼-2.26 | ▼-0.98% |
| 25-03-07 | 230.01 | ▲1.01 | ▲0.44% |
| 25-03-06 | 229.00 | ▼-3.78 | ▼-1.62% |
| 25-03-05 | 232.78 | ▲2.92 | ▲1.27% |
| 25-03-04 | 229.86 | ▼-10.44 | ▼-4.34% |
| 25-03-03 | 240.30 | ▼-10.28 | ▼-4.1% |
| 25-02-28 | 250.58 | ▲5.90 | ▲2.41% |
| 25-02-27 | 244.68 | ▼-0.40 | ▼-0.16% |
| 25-02-26 | 245.08 | ▼-2.51 | ▼-1.01% |
| 25-02-25 | 247.59 | ▲2.09 | ▲0.85% |
| 25-02-24 | 245.50 | ▼-18.32 | ▼-6.94% |
| 25-02-21 | 263.82 | -0.00 | -0% |
| 25-02-20 | 263.82 | ▼-2.18 | ▼-0.82% |
| 25-02-19 | 266.00 | ▼-3.18 | ▼-1.18% |
| 25-02-18 | 269.18 | ▲3.84 | ▲1.45% |
| 25-02-14 | 265.34 | ▲2.20 | ▲0.84% |
| 25-02-13 | 263.14 | ▲3.11 | ▲1.2% |
| 25-02-12 | 260.03 | ▼-2.47 | ▼-0.94% |
| 25-02-11 | 262.50 | ▼-1.41 | ▼-0.53% |
| 25-02-10 | 263.91 | ▲1.67 | ▲0.64% |
| 25-02-07 | 262.24 | ▼-5.48 | ▼-2.05% |
| 25-02-06 | 267.72 | ▲2.81 | ▲1.06% |
| 25-02-05 | 264.91 | ▲4.85 | ▲1.86% |
| 25-02-04 | 260.06 | ▲1.60 | ▲0.62% |
| 25-02-03 | 258.46 | ▼-1.57 | ▼-0.6% |
| 25-01-31 | 260.03 | ▼-3.59 | ▼-1.36% |
| 25-01-30 | 263.62 | ▲9.16 | ▲3.6% |
| 25-01-29 | 254.46 | ▲2.24 | ▲0.89% |
| 25-01-28 | 252.22 | ▲0.92 | ▲0.37% |
| 25-01-27 | 251.30 | ▼-9.36 | ▼-3.59% |
| 25-01-24 | 260.66 | ▼-0.86 | ▼-0.33% |
| 25-01-23 | 261.52 | ▼-0.20 | ▼-0.08% |
| 25-01-22 | 261.72 | ▼-1.61 | ▼-0.61% |
| 25-01-21 | 263.33 | ▲5.94 | ▲2.31% |
| 25-01-17 | 257.39 | ▲1.85 | ▲0.72% |
| 25-01-16 | 255.54 | ▲2.44 | ▲0.96% |
| 25-01-15 | 253.10 | ▼-0.24 | ▼-0.09% |
| 25-01-14 | 253.34 | ▲4.84 | ▲1.95% |
| 25-01-13 | 248.50 | ▲3.70 | ▲1.51% |
| 25-01-10 | 244.80 | ▼-4.12 | ▼-1.66% |
| 25-01-08 | 248.92 | ▲0.57 | ▲0.23% |
| 25-01-07 | 248.35 | ▼-1.23 | ▼-0.49% |
| 25-01-06 | 249.58 | ▲4.55 | ▲1.86% |
| 25-01-03 | 245.03 | ▲6.42 | ▲2.69% |
| 25-01-02 | 238.61 | ▼-0.86 | ▼-0.36% |
| 24-12-31 | 239.47 | ▲0.81 | ▲0.34% |
| 24-12-30 | 238.66 | ▼-2.89 | ▼-1.2% |
| 24-12-27 | 241.55 | ▼-2.89 | ▼-1.18% |
| 24-12-26 | 244.44 | ▲0.93 | ▲0.38% |
| 24-12-24 | 243.51 | ▲2.41 | ▲1% |
| 24-12-23 | 241.10 | ▲0.52 | ▲0.22% |
| 24-12-20 | 240.58 | ▼-2.87 | ▼-1.18% |
| 24-12-19 | 243.45 | ▼-1.01 | ▼-0.41% |
| 24-12-18 | 244.46 | ▼-9.83 | ▼-3.87% |
| 24-12-17 | 254.29 | ▼-4.54 | ▼-1.75% |
| 24-12-16 | 258.83 | ▼-3.24 | ▼-1.24% |
| 24-12-13 | 262.07 | ▼-5.93 | ▼-2.21% |
| 24-12-12 | 268.00 | ▼-2.64 | ▼-0.98% |
| 24-12-11 | 270.64 | ▲0.14 | ▲0.05% |
| 24-12-10 | 270.50 | ▼-1.43 | ▼-0.53% |
| 24-12-09 | 271.93 | ▼-1.89 | ▼-0.69% |
| 24-12-06 | 273.82 | ▼-1.19 | ▼-0.43% |
| 24-12-05 | 275.01 | ▼-2.74 | ▼-0.99% |
| 24-12-04 | 277.75 | ▲0.65 | ▲0.23% |
| 24-12-03 | 277.10 | ▲4.19 | ▲1.54% |
| 24-12-02 | 272.91 | ▼-1.81 | ▼-0.66% |
| 24-11-29 | 274.72 | ▲0.82 | ▲0.3% |
| 24-11-27 | 273.90 | ▼-6.59 | ▼-2.35% |
| 24-11-26 | 280.49 | ▲1.94 | ▲0.7% |
| 24-11-25 | 278.55 | ▲1.44 | ▲0.52% |
| 24-11-22 | 277.11 | ▲7.88 | ▲2.93% |
| 24-11-21 | 269.23 | ▲3.49 | ▲1.31% |
| 24-11-20 | 265.74 | ▼-0.53 | ▼-0.2% |
| 24-11-19 | 266.27 | ▼-0.99 | ▼-0.37% |
| 24-11-18 | 267.26 | ▲0.53 | ▲0.2% |
| 24-11-15 | 266.73 | ▼-4.21 | ▼-1.55% |
| 24-11-14 | 270.94 | ▼-0.68 | ▼-0.25% |
| 24-11-13 | 271.62 | ▼-2.26 | ▼-0.83% |
| 24-11-12 | 273.88 | ▼-1.32 | ▼-0.48% |
| 24-11-11 | 275.20 | ▲6.97 | ▲2.6% |
| 24-11-08 | 268.23 | ▲3.22 | ▲1.22% |
| 24-11-07 | 265.01 | ▼-3.63 | ▼-1.35% |
| 24-11-06 | 268.64 | ▲32.44 | ▲13.73% |
| 24-11-05 | 236.20 | ▲3.54 | ▲1.52% |
| 24-11-04 | 232.66 | ▲1.16 | ▲0.5% |
| 24-11-01 | 231.50 | ▼-0.09 | ▼-0.04% |
| 24-10-31 | 231.59 | ▼-4.62 | ▼-1.96% |
| 24-10-30 | 236.21 | ▲0.81 | ▲0.34% |
| 24-10-29 | 235.40 | ▲2.01 | ▲0.86% |
| 24-10-28 | 233.39 | ▲2.09 | ▲0.9% |
| 24-10-25 | 231.30 | ▼-0.67 | ▼-0.29% |
| 24-10-24 | 231.97 | ▲8.15 | ▲3.64% |
| 24-10-23 | 223.82 | ▼-2.41 | ▼-1.07% |
| 24-10-22 | 226.23 | ▼-3.75 | ▼-1.63% |
| 24-10-21 | 229.98 | ▼-2.09 | ▼-0.9% |
| 24-10-18 | 232.07 | ▼-3.08 | ▼-1.31% |
| 24-10-17 | 235.15 | ▲0.76 | ▲0.32% |
| 24-10-16 | 234.39 | ▲7.21 | ▲3.17% |
| 24-10-15 | 227.18 | ▼-0.67 | ▼-0.29% |
| 24-10-14 | 227.85 | ▲1.67 | ▲0.74% |
| 24-10-11 | 226.18 | ▲6.13 | ▲2.79% |
| 24-10-10 | 220.05 | ▼-1.83 | ▼-0.82% |
| 24-10-09 | 221.88 | ▲1.74 | ▲0.79% |
| 24-10-08 | 220.14 | ▼-0.89 | ▼-0.4% |
| 24-10-07 | 221.03 | ▼-0.83 | ▼-0.37% |
| 24-10-04 | 221.86 | ▲0.88 | ▲0.4% |
| 24-10-03 | 220.98 | ▼-1.17 | ▼-0.53% |
| 24-10-02 | 222.15 | ▼-1.28 | ▼-0.57% |
| 24-10-01 | 223.43 | ▲0.30 | ▲0.13% |
| 24-09-30 | 223.13 | ▲0.07 | ▲0.03% |
| 24-09-27 | 223.06 | ▲1.14 | ▲0.51% |
| 24-09-26 | 221.92 | ▲1.72 | ▲0.78% |
| 24-09-25 | 220.20 | ▼-2.26 | ▼-1.02% |
| 24-09-24 | 222.46 | ▼-2.31 | ▼-1.03% |
| 24-09-23 | 224.77 | ▲6.00 | ▲2.74% |
| 24-09-20 | 218.77 | ▼-5.28 | ▼-2.36% |
| 24-09-19 | 224.05 | ▲9.18 | ▲4.27% |
| 24-09-18 | 214.87 | ▲1.40 | ▲0.66% |
| 24-09-17 | 213.47 | ▲4.66 | ▲2.23% |
| 24-09-16 | 208.81 | ▲4.83 | ▲2.37% |
| 24-09-13 | 203.98 | ▲1.96 | ▲0.97% |
| 24-09-12 | 202.02 | ▲4.58 | ▲2.32% |
| 24-09-11 | 197.44 | ▼-0.34 | ▼-0.17% |
| 24-09-10 | 197.78 | ▲0.54 | ▲0.27% |
| 24-09-09 | 197.24 | ▲3.63 | ▲1.87% |
| 24-09-06 | 193.61 | ▼-1.86 | ▼-0.95% |
| 24-09-05 | 195.47 | ▼-2.94 | ▼-1.48% |
| 24-09-04 | 198.41 | ▼-0.14 | ▼-0.07% |
| 24-09-03 | 198.55 | ▼-6.57 | ▼-3.2% |
| 24-08-30 | 205.12 | ▲1.69 | ▲0.83% |
| 24-08-29 | 203.43 | ▼-0.19 | ▼-0.09% |
| 24-08-28 | 203.62 | ▼-0.83 | ▼-0.41% |
| 24-08-27 | 204.45 | ▼-2.87 | ▼-1.38% |
| 24-08-26 | 207.32 | ▼-0.63 | ▼-0.3% |
| 24-08-23 | 207.95 | ▲5.21 | ▲2.57% |
| 24-08-22 | 202.74 | ▼-1.77 | ▼-0.87% |
| 24-08-21 | 204.51 | ▲5.05 | ▲2.53% |
| 24-08-20 | 199.46 | ▲0.33 | ▲0.17% |
| 24-08-19 | 199.13 | ▼-2.43 | ▼-1.21% |
| 24-08-16 | 201.56 | ▲1.53 | ▲0.76% |
| 24-08-15 | 200.03 | ▲1.11 | ▲0.56% |
| 24-08-14 | 198.92 | ▲1.49 | ▲0.75% |
| 24-08-13 | 197.43 | ▲3.52 | ▲1.82% |
| 24-08-12 | 193.91 | ▼-3.09 | ▼-1.57% |
| 24-08-09 | 197.00 | ▲0.24 | ▲0.12% |
| 24-08-08 | 196.76 | ▲3.87 | ▲2.01% |
| 24-08-07 | 192.89 | ▼-3.17 | ▼-1.62% |
| 24-08-06 | 196.06 | ▲3.47 | ▲1.8% |
| 24-08-05 | 192.59 | ▼-6.63 | ▼-3.33% |
| 24-08-02 | 199.22 | ▼-6.61 | ▼-3.21% |
| 24-08-01 | 205.83 | ▼-12.36 | ▼-5.66% |
| 24-07-31 | 218.19 | ▲1.33 | ▲0.61% |
| 24-07-30 | 216.86 | ▲0.58 | ▲0.27% |
| 24-07-29 | 216.28 | ▲1.27 | ▲0.59% |
| 24-07-26 | 215.01 | ▲5.35 | ▲2.55% |
| 24-07-25 | 209.66 | ▲4.97 | ▲2.43% |
| 24-07-24 | 204.69 | ▼-4.79 | ▼-2.29% |
| 24-07-23 | 209.48 | ▲2.34 | ▲1.13% |
| 24-07-22 | 207.14 | ▲3.36 | ▲1.65% |
| 24-07-19 | 203.78 | ▼-3.77 | ▼-1.82% |
| 24-07-18 | 207.55 | ▼-1.18 | ▼-0.57% |
| 24-07-17 | 208.73 | ▼-1.98 | ▼-0.94% |
| 24-07-16 | 210.71 | ▲9.44 | ▲4.69% |
| 24-07-15 | 201.27 | ▲7.72 | ▲3.99% |
| 24-07-12 | 193.55 | ▲2.34 | ▲1.22% |
| 24-07-11 | 191.21 | ▲5.32 | ▲2.86% |
| 24-07-10 | 185.89 | ▲2.09 | ▲1.14% |
| 24-07-09 | 183.80 | ▼-4.88 | ▼-2.59% |
| 24-07-08 | 188.68 | ▼-0.76 | ▼-0.4% |
| 24-07-05 | 189.44 | ▼-1.91 | ▼-1% |
| 24-07-03 | 191.35 | ▼-0.58 | ▼-0.3% |
| 24-07-02 | 191.93 | ▲1.68 | ▲0.88% |
| 24-07-01 | 190.25 | ▼-3.75 | ▼-1.93% |
| 24-06-28 | 194.00 | ▲1.04 | ▲0.54% |
| 24-06-27 | 192.96 | ▲1.30 | ▲0.68% |
| 24-06-26 | 191.66 | ▲0.10 | ▲0.05% |
| 24-06-25 | 191.56 | ▲0.90 | ▲0.47% |
| 24-06-24 | 190.66 | ▲2.09 | ▲1.11% |
| 24-06-21 | 188.57 | ▲1.04 | ▲0.55% |
| 24-06-20 | 187.53 | ▼-0.53 | ▼-0.28% |
| 24-06-18 | 188.06 | ▲2.94 | ▲1.59% |
| 24-06-17 | 185.12 | ▲1.03 | ▲0.56% |
| 24-06-14 | 184.09 | ▼-6.39 | ▼-3.35% |
| 24-06-13 | 190.48 | ▼-0.01 | ▼-0.01% |
| 24-06-12 | 190.49 | ▲3.42 | ▲1.83% |
| 24-06-11 | 187.07 | ▼-0.27 | ▼-0.14% |
| 24-06-10 | 187.34 | ▲0.18 | ▲0.1% |
| 24-06-07 | 187.16 | ▼-0.60 | ▼-0.32% |
| 24-06-06 | 187.76 | ▼-2.28 | ▼-1.2% |
| 24-06-05 | 190.04 | ▲3.71 | ▲1.99% |
| 24-06-04 | 186.33 | ▼-0.71 | ▼-0.38% |
| 24-06-03 | 187.04 | ▼-5.96 | ▼-3.09% |
| 24-05-31 | 193.00 | ▲1.51 | ▲0.79% |
| 24-05-30 | 191.49 | ▲1.02 | ▲0.54% |
| 24-05-29 | 190.47 | ▼-5.39 | ▼-2.75% |
| 24-05-28 | 195.86 | ▲0.14 | ▲0.07% |
| 24-05-24 | 195.72 | ▲0.16 | ▲0.08% |
| 24-05-23 | 195.56 | ▼-3.51 | ▼-1.76% |
| 24-05-22 | 199.07 | ▼-2.01 | ▼-1% |
| 24-05-21 | 201.08 | ▲0.09 | ▲0.04% |
| 24-05-20 | 200.99 | ▲4.00 | ▲2.03% |
| 24-05-17 | 196.99 | ▲0.13 | ▲0.07% |
| 24-05-16 | 196.86 | ▼-2.92 | ▼-1.46% |
| 24-05-15 | 199.78 | ▲4.06 | ▲2.07% |
| 24-05-14 | 195.72 | ▲0.61 | ▲0.31% |
| 24-05-13 | 195.11 | ▼-2.22 | ▼-1.13% |
| 24-05-10 | 197.33 | ▲0.81 | ▲0.41% |
| 24-05-09 | 196.52 | ▲2.65 | ▲1.37% |
| 24-05-08 | 193.87 | ▲0.05 | ▲0.03% |
| 24-05-07 | 193.82 | ▲4.18 | ▲2.2% |
| 24-05-06 | 189.64 | ▲3.66 | ▲1.97% |
| 24-05-03 | 185.98 | ▲1.35 | ▲0.73% |
| 24-05-02 | 184.63 | ▲4.00 | ▲2.21% |
| 24-05-01 | 180.63 | ▼-2.62 | ▼-1.43% |
| 24-04-30 | 183.25 | ▼-1.48 | ▼-0.8% |
| 24-04-29 | 184.73 | ▲3.84 | ▲2.12% |
| 24-04-26 | 180.89 | ▲1.95 | ▲1.09% |
| 24-04-25 | 178.94 | ▼-7.15 | ▼-3.84% |
| 24-04-24 | 186.09 | ▼-0.22 | ▼-0.12% |
| 24-04-23 | 186.31 | ▲2.71 | ▲1.48% |
| 24-04-22 | 183.60 | ▲0.15 | ▲0.08% |
| 24-04-19 | 183.45 | ▼-0.54 | ▼-0.29% |
| 24-04-18 | 183.99 | ▼-0.41 | ▼-0.22% |
| 24-04-17 | 184.40 | ▼-3.48 | ▼-1.85% |