[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Arista Networks : ( ANET:US )
73.48USD ▲ 0.97 (1.34%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 73.48 | ▲0.97 | ▲1.34% |
| 25-04-11 | 72.51 | ▼-0.13 | ▼-0.18% |
| 25-04-10 | 72.64 | ▼-3.34 | ▼-4.4% |
| 25-04-09 | 75.98 | ▲6.56 | ▲9.45% |
| 25-04-08 | 69.42 | ▲5.14 | ▲8% |
| 25-04-04 | 64.28 | ▼-6.91 | ▼-9.71% |
| 25-04-03 | 71.19 | ▼-9.10 | ▼-11.33% |
| 25-04-02 | 80.29 | ▲1.93 | ▲2.46% |
| 25-04-01 | 78.36 | ▲0.86 | ▲1.11% |
| 25-03-31 | 77.50 | ▼-0.45 | ▼-0.58% |
| 25-03-28 | 77.96 | ▼-1.20 | ▼-1.52% |
| 25-03-27 | 79.15 | ▼-2.61 | ▼-3.19% |
| 25-03-26 | 81.76 | ▼-5.15 | ▼-5.93% |
| 25-03-25 | 86.91 | ▼-0.69 | ▼-0.79% |
| 25-03-24 | 87.60 | ▲4.33 | ▲5.2% |
| 25-03-21 | 83.26 | ▲0.45 | ▲0.54% |
| 25-03-20 | 82.82 | ▼-1.55 | ▼-1.84% |
| 25-03-19 | 84.37 | ▲0.38 | ▲0.45% |
| 25-03-18 | 83.98 | ▼-1.10 | ▼-1.29% |
| 25-03-17 | 85.08 | ▲1.48 | ▲1.77% |
| 25-03-14 | 83.60 | ▲3.47 | ▲4.33% |
| 25-03-13 | 80.12 | ▼-0.13 | ▼-0.16% |
| 25-03-12 | 80.25 | ▲1.14 | ▲1.44% |
| 25-03-11 | 79.11 | ▲1.57 | ▲2.02% |
| 25-03-10 | 77.54 | ▼-5.79 | ▼-6.95% |
| 25-03-07 | 83.34 | ▼-1.02 | ▼-1.21% |
| 25-03-06 | 84.35 | ▼-3.34 | ▼-3.81% |
| 25-03-05 | 87.69 | ▲2.41 | ▲2.83% |
| 25-03-04 | 85.28 | ▼-0.51 | ▼-0.59% |
| 25-03-03 | 85.79 | ▼-7.37 | ▼-7.91% |
| 25-02-28 | 93.16 | ▲1.66 | ▲1.81% |
| 25-02-27 | 91.51 | ▼-4.70 | ▼-4.89% |
| 25-02-26 | 96.21 | ▲3.34 | ▲3.6% |
| 25-02-25 | 92.87 | ▼-5.44 | ▼-5.53% |
| 25-02-21 | 98.30 | ▼-5.17 | ▼-5% |
| 25-02-20 | 103.47 | ▼-0.34 | ▼-0.33% |
| 25-02-19 | 103.82 | ▼-7.17 | ▼-6.46% |
| 25-02-18 | 110.99 | ▲4.33 | ▲4.06% |
| 25-02-14 | 106.66 | ▼-3.10 | ▼-2.82% |
| 25-02-13 | 109.76 | ▲0.15 | ▲0.14% |
| 25-02-12 | 109.60 | ▼-7.24 | ▼-6.2% |
| 25-02-11 | 116.84 | ▼-3.18 | ▼-2.65% |
| 25-02-10 | 120.02 | ▲1.55 | ▲1.31% |
| 25-02-07 | 118.47 | ▲3.45 | ▲3% |
| 25-02-06 | 115.02 | ▼-0.49 | ▼-0.42% |
| 25-02-05 | 115.51 | ▲3.09 | ▲2.75% |
| 25-02-04 | 112.42 | ▲0.82 | ▲0.73% |
| 25-02-03 | 111.60 | ▼-3.60 | ▼-3.13% |
| 25-01-31 | 115.20 | ▲1.37 | ▲1.2% |
| 25-01-30 | 113.83 | ▲5.99 | ▲5.55% |
| 25-01-29 | 107.85 | ▲1.70 | ▲1.6% |
| 25-01-28 | 106.15 | ▲5.99 | ▲5.98% |
| 25-01-27 | 100.15 | ▼-28.89 | ▼-22.39% |
| 25-01-24 | 129.04 | ▲0.06 | ▲0.05% |
| 25-01-23 | 128.97 | ▼-0.92 | ▼-0.71% |
| 25-01-22 | 129.89 | ▲8.45 | ▲6.96% |
| 25-01-21 | 121.44 | ▲1.72 | ▲1.44% |
| 25-01-17 | 119.72 | ▲1.53 | ▲1.29% |
| 25-01-16 | 118.19 | ▲2.12 | ▲1.83% |
| 25-01-15 | 116.07 | ▲1.19 | ▲1.04% |
| 25-01-14 | 114.88 | ▲2.18 | ▲1.93% |
| 25-01-13 | 112.71 | ▼-1.72 | ▼-1.5% |
| 25-01-10 | 114.42 | ▼-1.28 | ▼-1.11% |
| 25-01-08 | 115.70 | ▲0.31 | ▲0.27% |
| 25-01-07 | 115.39 | ▼-3.58 | ▼-3.01% |
| 25-01-06 | 118.97 | ▲5.06 | ▲4.44% |
| 25-01-03 | 113.91 | ▲2.10 | ▲1.88% |
| 25-01-02 | 111.81 | ▲1.33 | ▲1.2% |
| 24-12-31 | 110.49 | ▼-1.07 | ▼-0.96% |
| 24-12-30 | 111.55 | ▼-1.57 | ▼-1.39% |
| 24-12-27 | 113.12 | ▼-1.76 | ▼-1.53% |
| 24-12-26 | 114.88 | ▲0.22 | ▲0.19% |
| 24-12-24 | 114.65 | ▲1.51 | ▲1.33% |
| 24-12-23 | 113.15 | ▲0.30 | ▲0.27% |
| 24-12-20 | 112.85 | ▲3.78 | ▲3.47% |
| 24-12-19 | 109.07 | ▲0.55 | ▲0.51% |
| 24-12-18 | 108.52 | ▼-4.42 | ▼-3.91% |
| 24-12-17 | 112.94 | ▼-3.60 | ▼-3.09% |
| 24-12-16 | 116.53 | ▲4.04 | ▲3.59% |
| 24-12-13 | 112.49 | ▲5.43 | ▲5.07% |
| 24-12-12 | 107.06 | ▼-0.11 | ▼-0.1% |
| 24-12-11 | 107.17 | ▲2.41 | ▲2.3% |
| 24-12-10 | 104.76 | ▼-1.27 | ▼-1.2% |
| 24-12-09 | 106.03 | ▼-2.29 | ▼-2.11% |
| 24-12-06 | 108.32 | ▲1.74 | ▲1.63% |
| 24-12-05 | 106.58 | ▲1.16 | ▲1.1% |
| 24-12-04 | 105.42 | ▲1.60 | ▲1.54% |
| 24-12-03 | 103.82 | ▲1.39 | ▲1.36% |
| 24-12-02 | 102.43 | ▲0.98 | ▲0.97% |
| 24-11-29 | 101.46 | ▲0.90 | ▲0.9% |
| 24-11-27 | 100.55 | ▼-1.48 | ▼-1.45% |
| 24-11-26 | 102.04 | ▲2.08 | ▲2.08% |
| 24-11-25 | 99.96 | ▼-1.65 | ▼-1.62% |
| 24-11-22 | 101.61 | ▲0.33 | ▲0.33% |
| 24-11-21 | 101.28 | ▲5.88 | ▲6.16% |
| 24-11-20 | 95.39 | ▲1.05 | ▲1.11% |
| 24-11-19 | 94.34 | ▲1.86 | ▲2.01% |
| 24-11-18 | 92.49 | ▼-1.13 | ▼-1.21% |
| 24-11-15 | 93.61 | ▼-2.87 | ▼-2.97% |
| 24-11-14 | 96.48 | ▼-2.33 | ▼-2.36% |
| 24-11-13 | 98.81 | ▼-0.13 | ▼-0.13% |
| 24-11-12 | 98.93 | ▼-0.48 | ▼-0.48% |
| 24-11-11 | 99.41 | ▼-0.62 | ▼-0.62% |
| 24-11-08 | 100.03 | ▼-7.76 | ▼-7.2% |
| 24-11-07 | 107.78 | ▲2.08 | ▲1.97% |
| 24-11-06 | 105.71 | ▲4.48 | ▲4.43% |
| 24-11-05 | 101.23 | ▲2.54 | ▲2.57% |
| 24-11-04 | 98.69 | ▲0.19 | ▲0.19% |
| 24-11-01 | 98.50 | ▲1.62 | ▲1.67% |
| 24-10-31 | 96.87 | ▼-2.26 | ▼-2.28% |
| 24-10-30 | 99.13 | ▼-1.36 | ▼-1.35% |
| 24-10-29 | 100.49 | ▲2.55 | ▲2.6% |
| 24-10-28 | 97.93 | ▼-0.48 | ▼-0.49% |
| 24-10-25 | 98.41 | ▼-0.49 | ▼-0.5% |
| 24-10-24 | 98.90 | ▲0.39 | ▲0.4% |
| 24-10-23 | 98.50 | ▼-0.67 | ▼-0.68% |
| 24-10-22 | 99.17 | ▼-2.33 | ▼-2.3% |
| 24-10-21 | 101.51 | ▲1.13 | ▲1.13% |
| 24-10-18 | 100.38 | ▼-1.50 | ▼-1.47% |
| 24-10-17 | 101.88 | ▲0.36 | ▲0.35% |
| 24-10-16 | 101.52 | ▲3.66 | ▲3.74% |
| 24-10-15 | 97.86 | ▼-5.58 | ▼-5.39% |
| 24-10-14 | 103.44 | ▼-0.64 | ▼-0.61% |
| 24-10-11 | 104.08 | ▲1.64 | ▲1.6% |
| 24-10-10 | 102.44 | ▲0.58 | ▲0.57% |
| 24-10-09 | 101.86 | ▲1.91 | ▲1.91% |
| 24-10-08 | 99.95 | ▲1.79 | ▲1.82% |
| 24-10-07 | 98.16 | ▼-0.82 | ▼-0.83% |
| 24-10-04 | 98.98 | ▲1.48 | ▲1.52% |
| 24-10-03 | 97.50 | ▲0.07 | ▲0.07% |
| 24-10-02 | 97.43 | ▲2.04 | ▲2.14% |
| 24-10-01 | 95.39 | ▼-0.63 | ▼-0.66% |
| 24-09-30 | 96.02 | ▲0.79 | ▲0.83% |
| 24-09-27 | 95.23 | ▼-1.45 | ▼-1.5% |
| 24-09-26 | 96.68 | ▼-0.31 | ▼-0.32% |
| 24-09-25 | 96.99 | ▲0.81 | ▲0.84% |
| 24-09-24 | 96.17 | ▼-0.21 | ▼-0.22% |
| 24-09-23 | 96.38 | ▲0.42 | ▲0.44% |
| 24-09-20 | 95.96 | ▲1.28 | ▲1.35% |
| 24-09-19 | 94.68 | ▲4.18 | ▲4.62% |
| 24-09-18 | 90.50 | ▲0.19 | ▲0.21% |
| 24-09-17 | 90.31 | ▲0.44 | ▲0.49% |
| 24-09-16 | 89.88 | ▼-0.08 | ▼-0.09% |
| 24-09-13 | 89.96 | ▲1.05 | ▲1.18% |
| 24-09-12 | 88.91 | ▲2.94 | ▲3.42% |
| 24-09-11 | 85.97 | ▲4.34 | ▲5.32% |
| 24-09-10 | 81.64 | ▲0.48 | ▲0.59% |
| 24-09-09 | 81.16 | ▲2.57 | ▲3.27% |
| 24-09-06 | 78.59 | ▼-3.45 | ▼-4.21% |
| 24-09-05 | 82.04 | ▲0.42 | ▲0.51% |
| 24-09-04 | 81.63 | ▼-0.05 | ▼-0.06% |
| 24-09-03 | 81.67 | ▼-6.57 | ▼-7.44% |
| 24-08-30 | 88.25 | ▲1.57 | ▲1.81% |
| 24-08-29 | 86.67 | ▲1.36 | ▲1.59% |
| 24-08-28 | 85.32 | ▼-0.97 | ▼-1.12% |
| 24-08-27 | 86.28 | ▲0.32 | ▲0.37% |
| 24-08-26 | 85.97 | ▼-2.86 | ▼-3.22% |
| 24-08-23 | 88.83 | ▲0.92 | ▲1.05% |
| 24-08-22 | 87.91 | ▼-1.09 | ▼-1.22% |
| 24-08-21 | 89.00 | ▲0.48 | ▲0.54% |
| 24-08-20 | 88.52 | ▲0.71 | ▲0.81% |
| 24-08-19 | 87.81 | ▼-0.65 | ▼-0.73% |
| 24-08-16 | 88.46 | ▼-0.53 | ▼-0.6% |
| 24-08-15 | 88.99 | ▲1.82 | ▲2.09% |
| 24-08-14 | 87.18 | ▲0.68 | ▲0.79% |
| 24-08-13 | 86.49 | ▲1.93 | ▲2.28% |
| 24-08-12 | 84.56 | ▲0.62 | ▲0.74% |
| 24-08-09 | 83.94 | ▲0.45 | ▲0.54% |
| 24-08-08 | 83.49 | ▲4.30 | ▲5.43% |
| 24-08-07 | 79.19 | ▼-1.67 | ▼-2.07% |
| 24-08-06 | 80.85 | ▲2.15 | ▲2.73% |
| 24-08-05 | 78.70 | ▼-1.15 | ▼-1.44% |
| 24-08-02 | 79.85 | ▼-4.71 | ▼-5.57% |
| 24-08-01 | 84.56 | ▼-2.10 | ▼-2.42% |
| 24-07-31 | 86.66 | ▲8.47 | ▲10.83% |
| 24-07-30 | 78.19 | ▼-1.99 | ▼-2.48% |
| 24-07-29 | 80.18 | ▲0.49 | ▲0.61% |
| 24-07-26 | 79.68 | ▲1.23 | ▲1.57% |
| 24-07-25 | 78.45 | ▼-2.94 | ▼-3.61% |
| 24-07-24 | 81.39 | ▼-5.26 | ▼-6.07% |
| 24-07-23 | 86.65 | ▲1.17 | ▲1.37% |
| 24-07-22 | 85.49 | ▲2.92 | ▲3.54% |
| 24-07-19 | 82.56 | ▼-0.51 | ▼-0.61% |
| 24-07-18 | 83.08 | ▼-1.16 | ▼-1.38% |
| 24-07-17 | 84.24 | ▼-5.41 | ▼-6.04% |
| 24-07-16 | 89.64 | ▼-0.41 | ▼-0.46% |
| 24-07-15 | 90.05 | ▼-0.49 | ▼-0.54% |
| 24-07-12 | 90.55 | ▲0.58 | ▲0.64% |
| 24-07-11 | 89.96 | ▼-1.01 | ▼-1.11% |
| 24-07-10 | 90.98 | ▼-0.54 | ▼-0.59% |
| 24-07-09 | 91.52 | ▼-1.37 | ▼-1.47% |
| 24-07-08 | 92.89 | ▲1.35 | ▲1.47% |
| 24-07-05 | 91.53 | ▲0.18 | ▲0.2% |
| 24-07-03 | 91.36 | ▲2.11 | ▲2.36% |
| 24-07-02 | 89.25 | ▼-0.03 | ▼-0.03% |
| 24-07-01 | 89.29 | ▲1.53 | ▲1.74% |
| 24-06-28 | 87.75 | ▲1.00 | ▲1.15% |
| 24-06-27 | 86.75 | ▲3.19 | ▲3.82% |
| 24-06-26 | 83.56 | ▼-0.03 | ▼-0.04% |
| 24-06-25 | 83.59 | ▲1.42 | ▲1.73% |
| 24-06-24 | 82.17 | ▼-2.11 | ▼-2.5% |
| 24-06-21 | 84.28 | ▼-0.77 | ▼-0.91% |
| 24-06-20 | 85.04 | ▼-0.01 | ▼-0.01% |
| 24-06-18 | 85.05 | ▲0.14 | ▲0.16% |
| 24-06-17 | 84.91 | ▲2.82 | ▲3.44% |
| 24-06-14 | 82.09 | ▼-0.76 | ▼-0.92% |
| 24-06-13 | 82.85 | ▲4.98 | ▲6.4% |
| 24-06-12 | 77.87 | ▲1.78 | ▲2.34% |
| 24-06-11 | 76.09 | ▲1.84 | ▲2.48% |
| 24-06-10 | 74.25 | ▲0.01 | ▲0.01% |
| 24-06-07 | 74.24 | ▲0.14 | ▲0.19% |
| 24-06-06 | 74.10 | ▼-0.34 | ▼-0.46% |
| 24-06-05 | 74.44 | ▲1.16 | ▲1.58% |
| 24-06-04 | 73.28 | ▼-0.73 | ▼-0.99% |
| 24-06-03 | 74.01 | ▼-0.42 | ▼-0.56% |
| 24-05-31 | 74.43 | ▼-1.33 | ▼-1.76% |
| 24-05-30 | 75.76 | ▼-1.24 | ▼-1.61% |
| 24-05-29 | 77.00 | ▼-0.01 | ▼-0.01% |
| 24-05-28 | 77.01 | ▲0.26 | ▲0.34% |
| 24-05-24 | 76.75 | ▲1.41 | ▲1.87% |
| 24-05-23 | 75.34 | ▼-3.96 | ▼-4.99% |
| 24-05-22 | 79.30 | ▼-0.16 | ▼-0.2% |
| 24-05-21 | 79.46 | ▼-0.50 | ▼-0.63% |
| 24-05-20 | 79.96 | ▲0.04 | ▲0.05% |
| 24-05-17 | 79.91 | ▼-0.29 | ▼-0.36% |
| 24-05-16 | 80.20 | ▼-1.30 | ▼-1.6% |
| 24-05-15 | 81.50 | ▲3.10 | ▲3.95% |
| 24-05-14 | 78.40 | ▲1.07 | ▲1.38% |
| 24-05-13 | 77.33 | ▼-1.22 | ▼-1.55% |
| 24-05-10 | 78.55 | ▲4.54 | ▲6.13% |
| 24-05-09 | 74.01 | ▲1.10 | ▲1.51% |
| 24-05-08 | 72.91 | ▲4.34 | ▲6.33% |
| 24-05-07 | 68.57 | ▼-1.09 | ▼-1.56% |
| 24-05-06 | 69.66 | ▲1.04 | ▲1.52% |
| 24-05-03 | 68.62 | ▲4.83 | ▲7.57% |
| 24-05-01 | 63.79 | ▼-0.46 | ▼-0.72% |
| 24-04-30 | 64.25 | ▼-1.68 | ▼-2.55% |
| 24-04-29 | 65.93 | ▼-0.20 | ▼-0.3% |
| 24-04-26 | 66.13 | ▼-0.05 | ▼-0.08% |
| 24-04-25 | 66.17 | ▲2.44 | ▲3.83% |
| 24-04-24 | 63.74 | ▲1.05 | ▲1.68% |
| 24-04-23 | 62.68 | ▲1.51 | ▲2.47% |
| 24-04-22 | 61.17 | ▼-0.38 | ▼-0.62% |
| 24-04-19 | 61.55 | ▼-2.77 | ▼-4.31% |
| 24-04-18 | 64.32 | ▼-0.57 | ▼-0.88% |
| 24-04-17 | 64.89 | ▼-0.83 | ▼-1.26% |
| 24-04-16 | 65.72 | ▼-0.05 | ▼-0.08% |