[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Ansys : ( ANSS:US )
302.21USD ▲ 6.21 (2.1%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 302.21 | ▲6.21 | ▲2.1% |
| 25-04-11 | 296.00 | ▼-0.70 | ▼-0.24% |
| 25-04-10 | 296.71 | ▼-12.30 | ▼-3.98% |
| 25-04-09 | 309.00 | ▲24.74 | ▲8.7% |
| 25-04-08 | 284.27 | ▼-2.13 | ▼-0.74% |
| 25-04-04 | 286.40 | ▼-24.02 | ▼-7.74% |
| 25-04-03 | 310.42 | ▼-10.84 | ▼-3.37% |
| 25-04-02 | 321.26 | ▲0.35 | ▲0.11% |
| 25-04-01 | 320.91 | ▲4.06 | ▲1.28% |
| 25-03-31 | 316.85 | ▲0.04 | ▲0.01% |
| 25-03-28 | 316.81 | ▼-5.41 | ▼-1.68% |
| 25-03-27 | 322.22 | ▼-1.21 | ▼-0.37% |
| 25-03-26 | 323.43 | ▼-3.01 | ▼-0.92% |
| 25-03-25 | 326.44 | ▲0.68 | ▲0.21% |
| 25-03-24 | 325.76 | ▲1.92 | ▲0.59% |
| 25-03-21 | 323.84 | ▼-0.81 | ▼-0.25% |
| 25-03-20 | 324.65 | ▲1.59 | ▲0.49% |
| 25-03-19 | 323.06 | ▼-0.86 | ▼-0.27% |
| 25-03-18 | 323.92 | ▼-0.72 | ▼-0.22% |
| 25-03-17 | 324.65 | ▲1.88 | ▲0.58% |
| 25-03-14 | 322.76 | ▲5.48 | ▲1.73% |
| 25-03-13 | 317.28 | ▼-0.11 | ▼-0.03% |
| 25-03-12 | 317.39 | ▼-3.42 | ▼-1.07% |
| 25-03-11 | 320.81 | ▲1.88 | ▲0.59% |
| 25-03-10 | 318.93 | ▼-6.79 | ▼-2.08% |
| 25-03-07 | 325.71 | ▲0.66 | ▲0.2% |
| 25-03-06 | 325.05 | ▼-2.53 | ▼-0.77% |
| 25-03-05 | 327.58 | ▲4.48 | ▲1.39% |
| 25-03-04 | 323.10 | ▼-2.31 | ▼-0.71% |
| 25-03-03 | 325.41 | ▼-7.87 | ▼-2.36% |
| 25-02-28 | 333.28 | ▲2.83 | ▲0.86% |
| 25-02-27 | 330.45 | ▼-2.03 | ▼-0.61% |
| 25-02-26 | 332.47 | ▲2.05 | ▲0.62% |
| 25-02-25 | 330.42 | ▼-4.00 | ▼-1.2% |
| 25-02-21 | 334.42 | ▼-6.07 | ▼-1.78% |
| 25-02-20 | 340.49 | ▲3.84 | ▲1.14% |
| 25-02-19 | 336.65 | ▼-2.05 | ▼-0.61% |
| 25-02-18 | 338.70 | ▼-0.19 | ▼-0.06% |
| 25-02-14 | 338.88 | ▼-0.20 | ▼-0.06% |
| 25-02-13 | 339.08 | ▲4.79 | ▲1.43% |
| 25-02-12 | 334.29 | ▼-7.19 | ▼-2.11% |
| 25-02-11 | 341.49 | ▼-0.35 | ▼-0.1% |
| 25-02-10 | 341.84 | ▼-3.10 | ▼-0.9% |
| 25-02-07 | 344.94 | ▼-1.74 | ▼-0.5% |
| 25-02-06 | 346.67 | ▼-0.33 | ▼-0.1% |
| 25-02-05 | 347.00 | ▲0.11 | ▲0.03% |
| 25-02-04 | 346.89 | ▲0.07 | ▲0.02% |
| 25-02-03 | 346.82 | ▼-3.71 | ▼-1.06% |
| 25-01-31 | 350.53 | ▼-1.15 | ▼-0.33% |
| 25-01-30 | 351.68 | ▲5.33 | ▲1.54% |
| 25-01-29 | 346.35 | ▼-4.39 | ▼-1.25% |
| 25-01-28 | 350.74 | ▲5.74 | ▲1.66% |
| 25-01-27 | 345.00 | ▼-12.23 | ▼-3.42% |
| 25-01-24 | 357.23 | ▼-3.23 | ▼-0.9% |
| 25-01-23 | 360.46 | ▲3.56 | ▲1% |
| 25-01-22 | 356.90 | ▲5.35 | ▲1.52% |
| 25-01-21 | 351.55 | ▲1.95 | ▲0.56% |
| 25-01-17 | 349.60 | ▲4.65 | ▲1.35% |
| 25-01-16 | 344.95 | ▲1.78 | ▲0.52% |
| 25-01-15 | 343.17 | ▲4.30 | ▲1.27% |
| 25-01-14 | 338.87 | ▲1.49 | ▲0.44% |
| 25-01-13 | 337.38 | ▼-0.68 | ▼-0.2% |
| 25-01-10 | 338.06 | ▼-5.55 | ▼-1.62% |
| 25-01-08 | 343.61 | ▲7.81 | ▲2.33% |
| 25-01-07 | 335.80 | ▼-2.82 | ▼-0.83% |
| 25-01-06 | 338.61 | ▲0.63 | ▲0.19% |
| 25-01-03 | 337.98 | ▲1.62 | ▲0.48% |
| 25-01-02 | 336.36 | ▼-1.25 | ▼-0.37% |
| 24-12-31 | 337.61 | ▼-0.63 | ▼-0.19% |
| 24-12-30 | 338.24 | ▼-1.19 | ▼-0.35% |
| 24-12-27 | 339.43 | ▼-0.55 | ▼-0.16% |
| 24-12-26 | 339.98 | ▼-2.86 | ▼-0.83% |
| 24-12-24 | 342.84 | ▲3.24 | ▲0.95% |
| 24-12-23 | 339.60 | ▲1.41 | ▲0.42% |
| 24-12-20 | 338.19 | ▲3.62 | ▲1.08% |
| 24-12-19 | 334.58 | ▲0.35 | ▲0.1% |
| 24-12-18 | 334.22 | ▼-8.65 | ▼-2.52% |
| 24-12-17 | 342.87 | ▼-0.05 | ▼-0.01% |
| 24-12-16 | 342.92 | ▲2.50 | ▲0.73% |
| 24-12-13 | 340.42 | ▼-1.39 | ▼-0.41% |
| 24-12-12 | 341.81 | ▼-1.88 | ▼-0.55% |
| 24-12-11 | 343.69 | ▲4.17 | ▲1.23% |
| 24-12-10 | 339.52 | ▼-2.63 | ▼-0.77% |
| 24-12-09 | 342.15 | ▼-2.74 | ▼-0.79% |
| 24-12-06 | 344.89 | ▲0.44 | ▲0.13% |
| 24-12-05 | 344.45 | ▼-17.36 | ▼-4.8% |
| 24-12-04 | 361.81 | ▲10.72 | ▲3.05% |
| 24-12-03 | 351.09 | ▲0.72 | ▲0.21% |
| 24-12-02 | 350.37 | ▼-0.73 | ▼-0.21% |
| 24-11-29 | 351.10 | ▲3.08 | ▲0.88% |
| 24-11-27 | 348.03 | ▼-1.51 | ▼-0.43% |
| 24-11-26 | 349.53 | ▼-2.74 | ▼-0.78% |
| 24-11-25 | 352.27 | ▲2.37 | ▲0.68% |
| 24-11-22 | 349.90 | ▲0.33 | ▲0.09% |
| 24-11-21 | 349.57 | ▲7.53 | ▲2.2% |
| 24-11-20 | 342.04 | ▲2.50 | ▲0.74% |
| 24-11-19 | 339.55 | ▲3.25 | ▲0.97% |
| 24-11-18 | 336.30 | ▲3.93 | ▲1.18% |
| 24-11-15 | 332.37 | ▼-8.04 | ▼-2.36% |
| 24-11-14 | 340.41 | ▼-3.83 | ▼-1.11% |
| 24-11-13 | 344.24 | ▼-0.26 | ▼-0.08% |
| 24-11-12 | 344.50 | ▼-1.98 | ▼-0.57% |
| 24-11-11 | 346.48 | ▲4.46 | ▲1.3% |
| 24-11-08 | 342.02 | ▼-13.24 | ▼-3.73% |
| 24-11-07 | 355.26 | ▲22.11 | ▲6.64% |
| 24-11-06 | 333.15 | ▲8.77 | ▲2.7% |
| 24-11-05 | 324.38 | ▲0.68 | ▲0.21% |
| 24-11-04 | 323.71 | ▼-0.08 | ▼-0.02% |
| 24-11-01 | 323.79 | ▲3.10 | ▲0.97% |
| 24-10-31 | 320.69 | ▼-7.81 | ▼-2.38% |
| 24-10-30 | 328.49 | ▼-0.11 | ▼-0.03% |
| 24-10-29 | 328.60 | ▲7.54 | ▲2.35% |
| 24-10-28 | 321.06 | ▼-1.89 | ▼-0.59% |
| 24-10-25 | 322.95 | ▲1.31 | ▲0.41% |
| 24-10-24 | 321.65 | ▲0.13 | ▲0.04% |
| 24-10-23 | 321.51 | ▼-4.12 | ▼-1.27% |
| 24-10-22 | 325.63 | ▼-1.53 | ▼-0.47% |
| 24-10-21 | 327.16 | ▼-0.51 | ▼-0.16% |
| 24-10-18 | 327.67 | ▲1.31 | ▲0.4% |
| 24-10-17 | 326.36 | ▲2.75 | ▲0.85% |
| 24-10-16 | 323.61 | ▼-4.84 | ▼-1.47% |
| 24-10-15 | 328.45 | ▼-6.90 | ▼-2.06% |
| 24-10-14 | 335.35 | ▲5.45 | ▲1.65% |
| 24-10-11 | 329.90 | ▲0.82 | ▲0.25% |
| 24-10-10 | 329.08 | ▲3.08 | ▲0.94% |
| 24-10-09 | 325.99 | ▲4.80 | ▲1.49% |
| 24-10-08 | 321.19 | ▲8.18 | ▲2.61% |
| 24-10-07 | 313.01 | ▼-2.64 | ▼-0.84% |
| 24-10-04 | 315.65 | ▲2.45 | ▲0.78% |
| 24-10-03 | 313.20 | ▼-4.37 | ▼-1.38% |
| 24-10-02 | 317.57 | ▲4.89 | ▲1.56% |
| 24-10-01 | 312.68 | ▼-5.87 | ▼-1.84% |
| 24-09-30 | 318.55 | ▼-6.63 | ▼-2.04% |
| 24-09-27 | 325.18 | ▲0.35 | ▲0.11% |
| 24-09-26 | 324.83 | ▲5.26 | ▲1.65% |
| 24-09-25 | 319.57 | ▼-4.00 | ▼-1.24% |
| 24-09-24 | 323.56 | ▲2.28 | ▲0.71% |
| 24-09-23 | 321.28 | ▲1.05 | ▲0.33% |
| 24-09-20 | 320.23 | ▼-1.71 | ▼-0.53% |
| 24-09-19 | 321.95 | ▲8.55 | ▲2.73% |
| 24-09-18 | 313.40 | ▼-3.84 | ▼-1.21% |
| 24-09-17 | 317.24 | ▼-0.75 | ▼-0.24% |
| 24-09-16 | 317.98 | ▼-0.80 | ▼-0.25% |
| 24-09-13 | 318.78 | ▼-0.27 | ▼-0.08% |
| 24-09-12 | 319.05 | ▲1.85 | ▲0.58% |
| 24-09-11 | 317.20 | ▲8.15 | ▲2.64% |
| 24-09-10 | 309.05 | ▼-0.51 | ▼-0.16% |
| 24-09-09 | 309.56 | ▲4.79 | ▲1.57% |
| 24-09-06 | 304.77 | ▼-4.56 | ▼-1.47% |
| 24-09-05 | 309.33 | ▼-0.04 | ▼-0.01% |
| 24-09-04 | 309.37 | ▲0.08 | ▲0.03% |
| 24-09-03 | 309.29 | ▼-11.98 | ▼-3.73% |
| 24-08-30 | 321.27 | ▲1.49 | ▲0.47% |
| 24-08-29 | 319.78 | ▲3.88 | ▲1.23% |
| 24-08-28 | 315.90 | ▼-2.15 | ▼-0.68% |
| 24-08-27 | 318.05 | ▼-0.83 | ▼-0.26% |
| 24-08-26 | 318.88 | ▼-4.27 | ▼-1.32% |
| 24-08-23 | 323.15 | ▼-2.08 | ▼-0.64% |
| 24-08-22 | 325.23 | ▼-5.46 | ▼-1.65% |
| 24-08-21 | 330.70 | ▲4.54 | ▲1.39% |
| 24-08-20 | 326.16 | ▼-0.53 | ▼-0.16% |
| 24-08-19 | 326.69 | ▲1.42 | ▲0.44% |
| 24-08-16 | 325.27 | ▲0.49 | ▲0.15% |
| 24-08-15 | 324.78 | ▲5.44 | ▲1.7% |
| 24-08-14 | 319.34 | ▲1.23 | ▲0.39% |
| 24-08-13 | 318.11 | ▲5.04 | ▲1.61% |
| 24-08-12 | 313.07 | ▲1.93 | ▲0.62% |
| 24-08-09 | 311.14 | ▲2.37 | ▲0.77% |
| 24-08-08 | 308.77 | ▲9.93 | ▲3.32% |
| 24-08-07 | 298.84 | ▼-3.74 | ▼-1.24% |
| 24-08-06 | 302.58 | ▲5.54 | ▲1.87% |
| 24-08-05 | 297.04 | ▼-5.36 | ▼-1.77% |
| 24-08-02 | 302.40 | ▼-7.33 | ▼-2.37% |
| 24-08-01 | 309.73 | ▼-3.76 | ▼-1.2% |
| 24-07-31 | 313.48 | ▲8.58 | ▲2.81% |
| 24-07-30 | 304.90 | ▼-4.61 | ▼-1.49% |
| 24-07-29 | 309.51 | ▼-2.65 | ▼-0.85% |
| 24-07-26 | 312.16 | ▲1.00 | ▲0.32% |
| 24-07-25 | 311.16 | ▲0.53 | ▲0.17% |
| 24-07-24 | 310.63 | ▼-9.69 | ▼-3.03% |
| 24-07-23 | 320.32 | ▲1.49 | ▲0.47% |
| 24-07-22 | 318.83 | ▲4.73 | ▲1.51% |
| 24-07-19 | 314.10 | ▼-1.57 | ▼-0.5% |
| 24-07-18 | 315.67 | ▼-4.78 | ▼-1.49% |
| 24-07-17 | 320.45 | ▼-10.33 | ▼-3.12% |
| 24-07-16 | 330.78 | ▲3.47 | ▲1.06% |
| 24-07-15 | 327.31 | ▼-2.37 | ▼-0.72% |
| 24-07-12 | 329.68 | ▲1.83 | ▲0.56% |
| 24-07-11 | 327.85 | ▼-3.00 | ▼-0.91% |
| 24-07-10 | 330.85 | ▲3.51 | ▲1.07% |
| 24-07-09 | 327.34 | ▼-0.62 | ▼-0.19% |
| 24-07-08 | 327.96 | ▼-3.19 | ▼-0.96% |
| 24-07-05 | 331.15 | ▲4.20 | ▲1.28% |
| 24-07-03 | 326.95 | ▼-0.07 | ▼-0.02% |
| 24-07-02 | 327.02 | ▲5.71 | ▲1.78% |
| 24-07-01 | 321.31 | ▲0.05 | ▲0.02% |
| 24-06-28 | 321.26 | ▼-0.46 | ▼-0.14% |
| 24-06-27 | 321.72 | ▲0.21 | ▲0.07% |
| 24-06-26 | 321.51 | ▼-2.96 | ▼-0.91% |
| 24-06-25 | 324.47 | ▲3.63 | ▲1.13% |
| 24-06-24 | 320.84 | ▼-4.60 | ▼-1.41% |
| 24-06-21 | 325.44 | ▼-0.48 | ▼-0.15% |
| 24-06-20 | 325.92 | ▲0.83 | ▲0.26% |
| 24-06-18 | 325.09 | ▼-1.88 | ▼-0.57% |
| 24-06-17 | 326.97 | ▲3.87 | ▲1.2% |
| 24-06-14 | 323.10 | ▼-2.51 | ▼-0.77% |
| 24-06-13 | 325.61 | ▼-0.89 | ▼-0.27% |
| 24-06-12 | 326.50 | ▲3.32 | ▲1.03% |
| 24-06-11 | 323.18 | ▼-0.32 | ▼-0.1% |
| 24-06-10 | 323.50 | ▼-0.95 | ▼-0.29% |
| 24-06-07 | 324.46 | ▼-0.22 | ▼-0.07% |
| 24-06-06 | 324.67 | ▼-2.58 | ▼-0.79% |
| 24-06-05 | 327.26 | ▲10.04 | ▲3.16% |
| 24-06-04 | 317.22 | ▲2.20 | ▲0.7% |
| 24-06-03 | 315.02 | ▼-1.88 | ▼-0.59% |
| 24-05-31 | 316.90 | ▼-3.38 | ▼-1.06% |
| 24-05-30 | 320.28 | ▼-2.20 | ▼-0.68% |
| 24-05-29 | 322.48 | ▼-5.62 | ▼-1.71% |
| 24-05-28 | 328.10 | ▼-2.97 | ▼-0.9% |
| 24-05-24 | 331.07 | ▲2.96 | ▲0.9% |
| 24-05-23 | 328.11 | ▲1.75 | ▲0.54% |
| 24-05-22 | 326.37 | ▼-0.56 | ▼-0.17% |
| 24-05-21 | 326.92 | ▼-1.63 | ▼-0.5% |
| 24-05-20 | 328.55 | ▲1.04 | ▲0.32% |
| 24-05-17 | 327.51 | ▼-0.38 | ▼-0.12% |
| 24-05-16 | 327.89 | ▼-1.91 | ▼-0.58% |
| 24-05-15 | 329.80 | ▲3.84 | ▲1.18% |
| 24-05-14 | 325.96 | ▼-2.35 | ▼-0.72% |
| 24-05-13 | 328.31 | ▼-0.32 | ▼-0.1% |
| 24-05-10 | 328.63 | ▲1.49 | ▲0.46% |
| 24-05-09 | 327.14 | ▼-0.01 | ▼-0% |
| 24-05-08 | 327.15 | ▲1.97 | ▲0.61% |
| 24-05-07 | 325.18 | ▲3.57 | ▲1.11% |
| 24-05-06 | 321.61 | ▲2.12 | ▲0.66% |
| 24-05-03 | 319.49 | ▼-3.32 | ▼-1.03% |
| 24-05-01 | 322.82 | ▼-2.57 | ▼-0.79% |
| 24-04-30 | 325.39 | ▼-4.53 | ▼-1.37% |
| 24-04-29 | 329.92 | ▼-4.10 | ▼-1.23% |
| 24-04-26 | 334.02 | ▲6.99 | ▲2.14% |
| 24-04-25 | 327.03 | ▼-1.60 | ▼-0.49% |
| 24-04-24 | 328.63 | ▲3.19 | ▲0.98% |
| 24-04-23 | 325.44 | ▲1.26 | ▲0.39% |
| 24-04-22 | 324.18 | ▲2.28 | ▲0.71% |
| 24-04-19 | 321.90 | ▼-2.56 | ▼-0.79% |
| 24-04-18 | 324.46 | ▼-1.65 | ▼-0.51% |
| 24-04-17 | 326.10 | ▼-1.03 | ▼-0.31% |
| 24-04-16 | 327.13 | ▼-1.42 | ▼-0.43% |