[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Allegiant Travel : ( ALGT:US )
44.93USD ▼ -1.58 (-3.4%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 44.93 | ▼-1.58 | ▼-3.4% |
| 25-04-11 | 46.51 | ▲0.13 | ▲0.28% |
| 25-04-10 | 46.38 | ▼-3.96 | ▼-7.87% |
| 25-04-09 | 50.34 | ▲8.01 | ▲18.92% |
| 25-04-08 | 42.33 | ▼-3.59 | ▼-7.82% |
| 25-04-07 | 45.92 | ▼-0.63 | ▼-1.35% |
| 25-04-04 | 46.55 | ▼-2.16 | ▼-4.43% |
| 25-04-03 | 48.71 | ▼-6.74 | ▼-12.16% |
| 25-04-02 | 55.45 | ▲4.60 | ▲9.05% |
| 25-04-01 | 50.85 | ▼-0.80 | ▼-1.55% |
| 25-03-31 | 51.65 | ▼-1.57 | ▼-2.95% |
| 25-03-28 | 53.22 | ▼-1.68 | ▼-3.06% |
| 25-03-27 | 54.90 | ▼-1.02 | ▼-1.82% |
| 25-03-26 | 55.92 | ▲0.78 | ▲1.41% |
| 25-03-25 | 55.14 | ▼-1.09 | ▼-1.94% |
| 25-03-24 | 56.23 | ▲1.27 | ▲2.31% |
| 25-03-21 | 54.96 | ▲1.93 | ▲3.64% |
| 25-03-20 | 53.03 | ▼-2.94 | ▼-5.25% |
| 25-03-19 | 55.97 | ▲3.55 | ▲6.77% |
| 25-03-18 | 52.42 | ▼-1.79 | ▼-3.3% |
| 25-03-17 | 54.21 | ▼-0.02 | ▼-0.04% |
| 25-03-14 | 54.23 | ▲0.74 | ▲1.38% |
| 25-03-13 | 53.49 | ▼-1.30 | ▼-2.37% |
| 25-03-12 | 54.79 | ▼-1.72 | ▼-3.04% |
| 25-03-11 | 56.51 | ▲0.80 | ▲1.44% |
| 25-03-10 | 55.71 | ▼-5.05 | ▼-8.31% |
| 25-03-07 | 60.76 | ▼-2.01 | ▼-3.2% |
| 25-03-06 | 62.77 | ▼-3.16 | ▼-4.79% |
| 25-03-05 | 65.93 | ▲3.04 | ▲4.83% |
| 25-03-04 | 62.89 | ▼-6.59 | ▼-9.48% |
| 25-03-03 | 69.48 | ▼-4.02 | ▼-5.47% |
| 25-02-28 | 73.50 | ▼-1.12 | ▼-1.5% |
| 25-02-27 | 74.62 | ▼-1.78 | ▼-2.33% |
| 25-02-26 | 76.40 | ▼-1.10 | ▼-1.42% |
| 25-02-25 | 77.50 | ▼-4.11 | ▼-5.04% |
| 25-02-24 | 81.61 | ▼-0.03 | ▼-0.04% |
| 25-02-21 | 81.64 | ▼-4.33 | ▼-5.04% |
| 25-02-20 | 85.97 | ▲0.25 | ▲0.29% |
| 25-02-19 | 85.72 | ▲0.83 | ▲0.98% |
| 25-02-18 | 84.89 | ▲1.63 | ▲1.96% |
| 25-02-17 | 83.26 | -0.00 | -0% |
| 25-02-14 | 83.26 | ▲1.71 | ▲2.1% |
| 25-02-13 | 81.55 | ▼-3.27 | ▼-3.86% |
| 25-02-12 | 84.82 | ▼-0.82 | ▼-0.96% |
| 25-02-11 | 85.64 | ▼-2.71 | ▼-3.07% |
| 25-02-10 | 88.35 | ▼-2.14 | ▼-2.36% |
| 25-02-07 | 90.49 | ▲1.20 | ▲1.34% |
| 25-02-06 | 89.29 | ▲5.36 | ▲6.39% |
| 25-02-05 | 83.93 | ▼-15.18 | ▼-15.32% |
| 25-02-04 | 99.11 | ▲1.30 | ▲1.33% |
| 25-02-03 | 97.81 | ▼-4.62 | ▼-4.51% |
| 25-01-31 | 102.43 | ▼-1.63 | ▼-1.57% |
| 25-01-30 | 104.06 | ▲0.70 | ▲0.68% |
| 25-01-29 | 103.36 | ▲0.33 | ▲0.32% |
| 25-01-28 | 103.03 | ▼-1.21 | ▼-1.16% |
| 25-01-27 | 104.24 | ▲1.51 | ▲1.47% |
| 25-01-24 | 102.73 | ▲0.73 | ▲0.72% |
| 25-01-23 | 102.00 | ▼-2.32 | ▼-2.22% |
| 25-01-22 | 104.32 | ▼-0.98 | ▼-0.93% |
| 25-01-21 | 105.30 | ▲2.31 | ▲2.24% |
| 25-01-17 | 102.99 | ▲0.65 | ▲0.64% |
| 25-01-16 | 102.34 | ▲0.22 | ▲0.22% |
| 25-01-15 | 102.12 | ▲1.15 | ▲1.14% |
| 25-01-14 | 100.97 | ▲3.72 | ▲3.83% |
| 25-01-13 | 97.25 | ▼-3.69 | ▼-3.66% |
| 25-01-10 | 100.94 | ▲1.64 | ▲1.65% |
| 25-01-08 | 99.30 | ▲0.18 | ▲0.18% |
| 25-01-07 | 99.12 | ▲1.00 | ▲1.02% |
| 25-01-06 | 98.12 | ▲4.19 | ▲4.46% |
| 25-01-03 | 93.93 | ▲1.98 | ▲2.15% |
| 25-01-02 | 91.95 | ▼-2.17 | ▼-2.31% |
| 24-12-31 | 94.12 | ▲1.88 | ▲2.04% |
| 24-12-30 | 92.24 | ▲1.13 | ▲1.24% |
| 24-12-27 | 91.11 | ▼-0.30 | ▼-0.33% |
| 24-12-26 | 91.41 | ▲1.07 | ▲1.18% |
| 24-12-24 | 90.34 | ▲3.04 | ▲3.48% |
| 24-12-23 | 87.30 | ▲2.83 | ▲3.35% |
| 24-12-20 | 84.47 | ▲2.35 | ▲2.86% |
| 24-12-19 | 82.12 | ▲1.27 | ▲1.57% |
| 24-12-18 | 80.85 | ▼-2.88 | ▼-3.44% |
| 24-12-17 | 83.73 | ▼-0.69 | ▼-0.82% |
| 24-12-16 | 84.42 | ▼-0.48 | ▼-0.57% |
| 24-12-13 | 84.90 | ▼-2.44 | ▼-2.79% |
| 24-12-12 | 87.34 | ▲0.64 | ▲0.74% |
| 24-12-11 | 86.70 | ▲3.92 | ▲4.74% |
| 24-12-10 | 82.78 | ▲0.52 | ▲0.63% |
| 24-12-09 | 82.26 | ▲2.42 | ▲3.03% |
| 24-12-06 | 79.84 | ▼-1.28 | ▼-1.58% |
| 24-12-05 | 81.12 | ▼-1.78 | ▼-2.15% |
| 24-12-04 | 82.90 | ▲3.86 | ▲4.88% |
| 24-12-03 | 79.04 | ▼-1.73 | ▼-2.14% |
| 24-12-02 | 80.77 | ▼-1.07 | ▼-1.31% |
| 24-11-29 | 81.84 | ▲0.82 | ▲1.01% |
| 24-11-27 | 81.02 | ▲0.28 | ▲0.35% |
| 24-11-26 | 80.74 | ▼-3.27 | ▼-3.89% |
| 24-11-25 | 84.01 | ▲4.92 | ▲6.22% |
| 24-11-22 | 79.09 | ▲3.92 | ▲5.21% |
| 24-11-21 | 75.17 | ▲2.47 | ▲3.4% |
| 24-11-20 | 72.70 | ▲1.91 | ▲2.7% |
| 24-11-19 | 70.79 | ▼-3.41 | ▼-4.6% |
| 24-11-18 | 74.20 | ▼-3.49 | ▼-4.49% |
| 24-11-15 | 77.69 | ▲1.61 | ▲2.12% |
| 24-11-14 | 76.08 | ▲1.54 | ▲2.07% |
| 24-11-13 | 74.54 | -0.00 | -0% |
| 24-11-12 | 74.54 | ▼-0.29 | ▼-0.39% |
| 24-11-11 | 74.83 | ▲1.11 | ▲1.51% |
| 24-11-08 | 73.72 | ▲2.61 | ▲3.67% |
| 24-11-07 | 71.11 | ▼-2.76 | ▼-3.74% |
| 24-11-06 | 73.87 | ▲7.62 | ▲11.5% |
| 24-11-05 | 66.25 | ▲0.29 | ▲0.44% |
| 24-11-04 | 65.96 | ▲2.95 | ▲4.68% |
| 24-11-01 | 63.01 | ▼-2.00 | ▼-3.08% |
| 24-10-31 | 65.01 | ▲2.05 | ▲3.26% |
| 24-10-30 | 62.96 | ▲2.27 | ▲3.74% |
| 24-10-29 | 60.69 | ▼-3.11 | ▼-4.87% |
| 24-10-28 | 63.80 | ▲1.52 | ▲2.44% |
| 24-10-25 | 62.28 | ▼-1.46 | ▼-2.29% |
| 24-10-24 | 63.74 | ▲0.27 | ▲0.43% |
| 24-10-23 | 63.47 | ▲0.60 | ▲0.95% |
| 24-10-22 | 62.87 | ▼-0.51 | ▼-0.8% |
| 24-10-21 | 63.38 | ▼-2.29 | ▼-3.49% |
| 24-10-18 | 65.67 | ▲2.52 | ▲3.99% |
| 24-10-17 | 63.15 | ▲0.77 | ▲1.23% |
| 24-10-16 | 62.38 | ▲3.08 | ▲5.19% |
| 24-10-15 | 59.30 | ▲1.68 | ▲2.92% |
| 24-10-14 | 57.62 | ▼-0.75 | ▼-1.28% |
| 24-10-11 | 58.37 | ▲1.04 | ▲1.81% |
| 24-10-10 | 57.33 | ▲2.26 | ▲4.1% |
| 24-10-09 | 55.07 | ▼-0.85 | ▼-1.52% |
| 24-10-08 | 55.92 | ▼-1.74 | ▼-3.02% |
| 24-10-07 | 57.66 | ▼-0.15 | ▼-0.26% |
| 24-10-04 | 57.81 | ▲2.81 | ▲5.11% |
| 24-10-03 | 55.00 | ▼-0.05 | ▼-0.09% |
| 24-10-02 | 55.05 | ▼-1.36 | ▼-2.41% |
| 24-10-01 | 56.41 | ▲1.35 | ▲2.45% |
| 24-09-30 | 55.06 | ▲2.16 | ▲4.08% |
| 24-09-27 | 52.90 | ▲3.14 | ▲6.31% |
| 24-09-26 | 49.76 | ▲2.72 | ▲5.78% |
| 24-09-25 | 47.04 | ▼-1.47 | ▼-3.03% |
| 24-09-24 | 48.51 | ▲2.36 | ▲5.11% |
| 24-09-23 | 46.15 | ▲0.34 | ▲0.74% |
| 24-09-20 | 45.81 | ▲2.75 | ▲6.39% |
| 24-09-19 | 43.06 | ▲0.22 | ▲0.51% |
| 24-09-18 | 42.84 | ▲0.57 | ▲1.35% |
| 24-09-17 | 42.27 | ▲1.20 | ▲2.92% |
| 24-09-16 | 41.07 | ▼-0.48 | ▼-1.16% |
| 24-09-13 | 41.55 | ▼-0.32 | ▼-0.76% |
| 24-09-12 | 41.87 | ▲0.60 | ▲1.45% |
| 24-09-11 | 41.27 | ▲1.25 | ▲3.12% |
| 24-09-10 | 40.02 | ▼-1.63 | ▼-3.91% |
| 24-09-09 | 41.65 | ▲1.01 | ▲2.49% |
| 24-09-06 | 40.64 | ▼-0.31 | ▼-0.76% |
| 24-09-05 | 40.95 | ▲0.20 | ▲0.49% |
| 24-09-04 | 40.75 | ▼-0.31 | ▼-0.75% |
| 24-09-03 | 41.06 | ▼-1.02 | ▼-2.42% |
| 24-08-30 | 42.08 | ▼-0.38 | ▼-0.89% |
| 24-08-29 | 42.46 | ▲0.74 | ▲1.77% |
| 24-08-28 | 41.72 | ▼-1.36 | ▼-3.16% |
| 24-08-27 | 43.08 | ▲0.47 | ▲1.1% |
| 24-08-26 | 42.61 | ▼-2.17 | ▼-4.85% |
| 24-08-23 | 44.78 | ▲3.87 | ▲9.46% |
| 24-08-22 | 40.91 | ▼-0.21 | ▼-0.51% |
| 24-08-21 | 41.12 | ▲0.92 | ▲2.29% |
| 24-08-20 | 40.20 | ▲0.29 | ▲0.73% |
| 24-08-19 | 39.91 | ▲0.81 | ▲2.07% |
| 24-08-16 | 39.10 | ▼-1.43 | ▼-3.53% |
| 24-08-15 | 40.53 | ▲4.17 | ▲11.47% |
| 24-08-14 | 36.36 | ▼-0.84 | ▼-2.26% |
| 24-08-13 | 37.20 | ▲0.63 | ▲1.72% |
| 24-08-12 | 36.57 | ▼-2.06 | ▼-5.33% |
| 24-08-09 | 38.63 | ▼-2.27 | ▼-5.55% |
| 24-08-08 | 40.90 | ▲1.77 | ▲4.52% |
| 24-08-07 | 39.13 | ▼-3.16 | ▼-7.47% |
| 24-08-06 | 42.29 | ▲0.21 | ▲0.5% |
| 24-08-05 | 42.08 | ▼-1.58 | ▼-3.62% |
| 24-08-02 | 43.66 | ▼-6.17 | ▼-12.38% |
| 24-08-01 | 49.83 | ▼-6.24 | ▼-11.13% |
| 24-07-31 | 56.07 | ▲1.17 | ▲2.13% |
| 24-07-30 | 54.90 | ▲3.32 | ▲6.44% |
| 24-07-29 | 51.58 | ▼-1.33 | ▼-2.51% |
| 24-07-26 | 52.91 | ▲1.91 | ▲3.75% |
| 24-07-25 | 51.00 | ▲2.93 | ▲6.1% |
| 24-07-24 | 48.07 | ▼-1.20 | ▼-2.44% |
| 24-07-23 | 49.27 | ▲1.09 | ▲2.26% |
| 24-07-22 | 48.18 | ▲0.79 | ▲1.67% |
| 24-07-19 | 47.39 | ▼-1.99 | ▼-4.03% |
| 24-07-18 | 49.38 | ▼-2.59 | ▼-4.98% |
| 24-07-17 | 51.97 | ▼-0.71 | ▼-1.35% |
| 24-07-16 | 52.68 | ▲2.13 | ▲4.21% |
| 24-07-15 | 50.55 | ▲0.84 | ▲1.69% |
| 24-07-12 | 49.71 | ▲0.62 | ▲1.26% |
| 24-07-11 | 49.09 | ▲1.78 | ▲3.76% |
| 24-07-10 | 47.31 | ▲2.23 | ▲4.95% |
| 24-07-09 | 45.08 | ▼-0.48 | ▼-1.05% |
| 24-07-08 | 45.56 | ▲0.25 | ▲0.55% |
| 24-07-05 | 45.31 | ▼-4.40 | ▼-8.85% |
| 24-07-03 | 49.71 | ▼-0.15 | ▼-0.3% |
| 24-07-02 | 49.86 | ▲0.40 | ▲0.81% |
| 24-07-01 | 49.46 | ▼-0.77 | ▼-1.53% |
| 24-06-28 | 50.23 | ▼-0.08 | ▼-0.16% |
| 24-06-27 | 50.31 | ▲0.13 | ▲0.26% |
| 24-06-26 | 50.18 | ▼-0.52 | ▼-1.03% |
| 24-06-25 | 50.70 | ▼-1.32 | ▼-2.54% |
| 24-06-24 | 52.02 | ▼-0.85 | ▼-1.61% |
| 24-06-21 | 52.87 | ▼-0.04 | ▼-0.08% |
| 24-06-20 | 52.91 | ▲0.06 | ▲0.11% |
| 24-06-18 | 52.85 | ▼-1.48 | ▼-2.72% |
| 24-06-17 | 54.33 | ▲3.04 | ▲5.93% |
| 24-06-14 | 51.29 | ▼-3.12 | ▼-5.73% |
| 24-06-13 | 54.41 | ▲1.03 | ▲1.93% |
| 24-06-12 | 53.38 | ▲0.40 | ▲0.76% |
| 24-06-11 | 52.98 | ▼-0.12 | ▼-0.23% |
| 24-06-10 | 53.10 | ▲0.81 | ▲1.55% |
| 24-06-07 | 52.29 | ▼-0.86 | ▼-1.62% |
| 24-06-06 | 53.15 | ▼-0.44 | ▼-0.82% |
| 24-06-05 | 53.59 | ▼-1.31 | ▼-2.39% |
| 24-06-04 | 54.90 | ▲1.91 | ▲3.6% |
| 24-06-03 | 52.99 | ▼-0.21 | ▼-0.39% |
| 24-05-31 | 53.20 | ▲1.74 | ▲3.38% |
| 24-05-30 | 51.46 | ▲3.09 | ▲6.39% |
| 24-05-29 | 48.37 | ▼-0.60 | ▼-1.23% |
| 24-05-28 | 48.97 | ▲0.87 | ▲1.81% |
| 24-05-24 | 48.10 | ▲0.32 | ▲0.67% |
| 24-05-23 | 47.78 | ▼-1.66 | ▼-3.36% |
| 24-05-22 | 49.44 | ▲0.40 | ▲0.82% |
| 24-05-21 | 49.04 | ▼-1.32 | ▼-2.62% |
| 24-05-20 | 50.36 | ▼-2.62 | ▼-4.95% |
| 24-05-17 | 52.98 | ▼-1.78 | ▼-3.25% |
| 24-05-16 | 54.76 | ▼-0.68 | ▼-1.23% |
| 24-05-15 | 55.44 | ▼-3.24 | ▼-5.52% |
| 24-05-14 | 58.68 | ▲1.18 | ▲2.05% |
| 24-05-13 | 57.50 | ▲4.06 | ▲7.6% |
| 24-05-10 | 53.44 | ▼-0.34 | ▼-0.63% |
| 24-05-09 | 53.78 | ▲0.72 | ▲1.36% |
| 24-05-08 | 53.06 | ▼-0.83 | ▼-1.54% |
| 24-05-07 | 53.89 | ▼-2.33 | ▼-4.14% |
| 24-05-06 | 56.22 | ▲0.60 | ▲1.08% |
| 24-05-03 | 55.62 | ▲1.25 | ▲2.3% |
| 24-05-02 | 54.37 | ▲0.74 | ▲1.38% |
| 24-05-01 | 53.63 | ▼-0.92 | ▼-1.69% |
| 24-04-30 | 54.55 | ▼-2.19 | ▼-3.86% |
| 24-04-29 | 56.74 | ▼-0.30 | ▼-0.53% |
| 24-04-26 | 57.04 | ▼-0.94 | ▼-1.62% |
| 24-04-25 | 57.98 | ▼-1.10 | ▼-1.86% |
| 24-04-24 | 59.08 | ▼-2.62 | ▼-4.25% |
| 24-04-23 | 61.70 | ▼-0.51 | ▼-0.82% |
| 24-04-22 | 62.21 | ▼-0.10 | ▼-0.16% |
| 24-04-19 | 62.31 | ▲0.54 | ▲0.87% |
| 24-04-18 | 61.77 | ▲0.51 | ▲0.83% |
| 24-04-17 | 61.26 | ▲0.74 | ▲1.22% |
| 24-04-16 | 60.52 | ▼-0.23 | ▼-0.38% |