[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Anthem : ( ANTM:US )
441.02USD ▲ 1.31 (0.3%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 441.02 | ▲1.31 | ▲0.3% |
| 25-04-11 | 439.71 | ▲3.55 | ▲0.81% |
| 25-04-10 | 436.16 | ▲0.49 | ▲0.11% |
| 25-04-09 | 435.67 | ▲5.06 | ▲1.18% |
| 25-04-08 | 430.61 | ▲1.97 | ▲0.46% |
| 25-04-04 | 428.64 | ▼-24.32 | ▼-5.37% |
| 25-04-03 | 452.96 | ▲23.52 | ▲5.48% |
| 25-04-02 | 429.44 | ▼-3.51 | ▼-0.81% |
| 25-04-01 | 432.95 | ▼-2.53 | ▼-0.58% |
| 25-03-31 | 435.48 | ▲3.49 | ▲0.81% |
| 25-03-28 | 431.99 | ▼-0.09 | ▼-0.02% |
| 25-03-27 | 432.08 | ▲1.27 | ▲0.29% |
| 25-03-26 | 430.81 | ▲7.72 | ▲1.82% |
| 25-03-25 | 423.09 | ▼-4.36 | ▼-1.02% |
| 25-03-24 | 427.45 | ▲0.28 | ▲0.07% |
| 25-03-21 | 427.17 | ▼-7.24 | ▼-1.67% |
| 25-03-20 | 434.41 | ▲3.48 | ▲0.81% |
| 25-03-19 | 430.93 | ▼-6.00 | ▼-1.37% |
| 25-03-18 | 436.93 | ▲5.54 | ▲1.28% |
| 25-03-17 | 431.39 | ▲9.68 | ▲2.3% |
| 25-03-14 | 421.72 | ▲3.96 | ▲0.95% |
| 25-03-13 | 417.76 | ▲5.78 | ▲1.4% |
| 25-03-12 | 411.98 | ▼-11.60 | ▼-2.74% |
| 25-03-11 | 423.57 | ▲14.12 | ▲3.45% |
| 25-03-10 | 409.46 | ▼-0.18 | ▼-0.04% |
| 25-03-07 | 409.63 | ▲5.79 | ▲1.43% |
| 25-03-06 | 403.84 | ▲6.25 | ▲1.57% |
| 25-03-05 | 397.59 | ▼-0.15 | ▼-0.04% |
| 25-03-04 | 397.74 | ▲2.05 | ▲0.52% |
| 25-03-03 | 395.69 | ▼-1.25 | ▼-0.31% |
| 25-02-28 | 396.94 | ▲3.49 | ▲0.89% |
| 25-02-27 | 393.45 | ▲7.35 | ▲1.9% |
| 25-02-26 | 386.10 | ▼-17.05 | ▼-4.23% |
| 25-02-25 | 403.15 | ▲18.27 | ▲4.75% |
| 25-02-21 | 384.88 | ▼-5.88 | ▼-1.5% |
| 25-02-20 | 390.76 | ▼-1.11 | ▼-0.28% |
| 25-02-19 | 391.86 | ▲9.43 | ▲2.47% |
| 25-02-18 | 382.43 | ▼-7.19 | ▼-1.85% |
| 25-02-14 | 389.62 | ▼-2.19 | ▼-0.56% |
| 25-02-13 | 391.81 | ▲6.42 | ▲1.67% |
| 25-02-12 | 385.39 | ▼-5.57 | ▼-1.42% |
| 25-02-11 | 390.97 | ▼-5.31 | ▼-1.34% |
| 25-02-10 | 396.28 | ▲5.04 | ▲1.29% |
| 25-02-07 | 391.24 | ▲1.27 | ▲0.33% |
| 25-02-06 | 389.97 | ▼-12.29 | ▼-3.06% |
| 25-02-05 | 402.25 | ▼-0.17 | ▼-0.04% |
| 25-02-04 | 402.42 | ▼-3.27 | ▼-0.81% |
| 25-02-03 | 405.69 | ▲9.81 | ▲2.48% |
| 25-01-31 | 395.88 | ▼-3.23 | ▼-0.81% |
| 25-01-30 | 399.11 | ▼-1.47 | ▼-0.37% |
| 25-01-29 | 400.58 | ▼-5.17 | ▼-1.27% |
| 25-01-28 | 405.75 | ▼-4.80 | ▼-1.17% |
| 25-01-27 | 410.55 | ▲9.10 | ▲2.27% |
| 25-01-24 | 401.45 | ▲0.11 | ▲0.03% |
| 25-01-23 | 401.34 | ▲11.21 | ▲2.87% |
| 25-01-22 | 390.13 | ▲0.65 | ▲0.17% |
| 25-01-21 | 389.48 | ▲4.38 | ▲1.14% |
| 25-01-17 | 385.10 | ▲0.23 | ▲0.06% |
| 25-01-16 | 384.87 | ▼-4.27 | ▼-1.1% |
| 25-01-15 | 389.14 | ▼-3.73 | ▼-0.95% |
| 25-01-14 | 392.87 | ▼-3.82 | ▼-0.96% |
| 25-01-13 | 396.69 | ▲15.38 | ▲4.03% |
| 25-01-10 | 381.31 | ▼-1.60 | ▼-0.42% |
| 25-01-08 | 382.91 | ▲2.40 | ▲0.63% |
| 25-01-07 | 380.51 | ▲1.20 | ▲0.32% |
| 25-01-06 | 379.31 | ▲7.74 | ▲2.08% |
| 25-01-03 | 371.57 | ▲6.38 | ▲1.75% |
| 25-01-02 | 365.19 | ▼-2.89 | ▼-0.79% |
| 24-12-31 | 368.07 | ▼-0.90 | ▼-0.24% |
| 24-12-30 | 368.97 | ▼-2.11 | ▼-0.57% |
| 24-12-27 | 371.08 | ▼-2.62 | ▼-0.7% |
| 24-12-26 | 373.70 | ▲0.76 | ▲0.2% |
| 24-12-24 | 372.94 | ▲1.91 | ▲0.51% |
| 24-12-23 | 371.03 | ▲5.20 | ▲1.42% |
| 24-12-20 | 365.83 | ▼-1.35 | ▼-0.37% |
| 24-12-19 | 367.18 | ▲0.84 | ▲0.23% |
| 24-12-18 | 366.34 | ▼-0.09 | ▼-0.02% |
| 24-12-17 | 366.43 | ▼-6.05 | ▼-1.62% |
| 24-12-16 | 372.48 | ▼-8.48 | ▼-2.23% |
| 24-12-13 | 380.97 | ▲2.46 | ▲0.65% |
| 24-12-12 | 378.50 | ▼-7.14 | ▼-1.85% |
| 24-12-11 | 385.64 | ▼-3.68 | ▼-0.95% |
| 24-12-10 | 389.32 | ▼-6.63 | ▼-1.67% |
| 24-12-09 | 395.94 | ▲13.96 | ▲3.65% |
| 24-12-06 | 381.99 | ▼-10.59 | ▼-2.7% |
| 24-12-05 | 392.57 | ▼-7.13 | ▼-1.78% |
| 24-12-04 | 399.71 | ▼-8.67 | ▼-2.12% |
| 24-12-03 | 408.37 | ▼-2.30 | ▼-0.56% |
| 24-12-02 | 410.67 | ▲3.71 | ▲0.91% |
| 24-11-29 | 406.96 | ▲4.38 | ▲1.09% |
| 24-11-27 | 402.58 | ▲0.98 | ▲0.24% |
| 24-11-26 | 401.60 | ▼-6.36 | ▼-1.56% |
| 24-11-25 | 407.96 | ▲5.25 | ▲1.3% |
| 24-11-22 | 402.71 | ▼-0.97 | ▼-0.24% |
| 24-11-21 | 403.68 | ▲6.16 | ▲1.55% |
| 24-11-20 | 397.52 | ▲3.19 | ▲0.81% |
| 24-11-19 | 394.33 | ▼-6.56 | ▼-1.64% |
| 24-11-18 | 400.88 | ▲0.02 | ▲0% |
| 24-11-15 | 400.86 | ▼-6.52 | ▼-1.6% |
| 24-11-14 | 407.38 | ▼-4.08 | ▼-0.99% |
| 24-11-13 | 411.46 | ▼-1.69 | ▼-0.41% |
| 24-11-12 | 413.14 | ▼-9.48 | ▼-2.24% |
| 24-11-08 | 422.62 | ▼-5.82 | ▼-1.36% |
| 24-11-07 | 428.44 | ▲0.17 | ▲0.04% |
| 24-11-06 | 428.27 | ▲10.43 | ▲2.5% |
| 24-11-05 | 417.84 | ▼-0.05 | ▼-0.01% |
| 24-11-04 | 417.89 | ▲4.07 | ▲0.98% |
| 24-11-01 | 413.82 | ▲7.25 | ▲1.78% |
| 24-10-31 | 406.57 | ▼-4.21 | ▼-1.02% |
| 24-10-30 | 410.78 | ▼-0.08 | ▼-0.02% |
| 24-10-29 | 410.86 | ▼-6.58 | ▼-1.58% |
| 24-10-28 | 417.45 | ▼-6.75 | ▼-1.59% |
| 24-10-25 | 424.19 | ▲5.06 | ▲1.21% |
| 24-10-24 | 419.13 | ▲3.38 | ▲0.81% |
| 24-10-23 | 415.75 | ▼-4.86 | ▼-1.16% |
| 24-10-22 | 420.61 | ▼-1.12 | ▼-0.27% |
| 24-10-21 | 421.73 | ▼-9.08 | ▼-2.11% |
| 24-10-18 | 430.81 | ▼-10.07 | ▼-2.28% |
| 24-10-17 | 440.88 | ▼-55.89 | ▼-11.25% |
| 24-10-16 | 496.76 | ▲12.87 | ▲2.66% |
| 24-10-15 | 483.89 | ▼-17.92 | ▼-3.57% |
| 24-10-11 | 501.81 | ▲9.66 | ▲1.96% |
| 24-10-10 | 492.16 | ▼-1.47 | ▼-0.3% |
| 24-10-09 | 493.62 | ▲4.10 | ▲0.84% |
| 24-10-08 | 489.52 | ▼-1.91 | ▼-0.39% |
| 24-10-07 | 491.43 | ▼-0.42 | ▼-0.09% |
| 24-10-04 | 491.85 | ▼-6.06 | ▼-1.22% |
| 24-10-03 | 497.91 | ▼-7.05 | ▼-1.4% |
| 24-10-02 | 504.97 | ▼-6.18 | ▼-1.21% |
| 24-10-01 | 511.15 | ▼-8.83 | ▼-1.7% |
| 24-09-30 | 519.98 | ▼-4.15 | ▼-0.79% |
| 24-09-27 | 524.13 | ▲4.22 | ▲0.81% |
| 24-09-26 | 519.91 | ▼-0.71 | ▼-0.14% |
| 24-09-25 | 520.62 | ▼-6.52 | ▼-1.24% |
| 24-09-24 | 527.14 | ▼-6.59 | ▼-1.23% |
| 24-09-23 | 533.73 | ▼-5.97 | ▼-1.11% |
| 24-09-20 | 539.69 | ▲1.74 | ▲0.32% |
| 24-09-19 | 537.95 | ▼-0.95 | ▼-0.18% |
| 24-09-18 | 538.91 | ▼-3.98 | ▼-0.73% |
| 24-09-17 | 542.89 | ▼-10.61 | ▼-1.92% |
| 24-09-16 | 553.49 | ▲3.49 | ▲0.63% |
| 24-09-13 | 550.01 | ▲4.26 | ▲0.78% |
| 24-09-12 | 545.74 | ▲1.51 | ▲0.28% |
| 24-09-11 | 544.23 | ▼-0.63 | ▼-0.12% |
| 24-09-10 | 544.87 | ▲1.06 | ▲0.19% |
| 24-09-09 | 543.81 | ▲0.25 | ▲0.05% |
| 24-09-06 | 543.56 | ▼-0.24 | ▼-0.04% |
| 24-09-05 | 543.80 | ▼-3.66 | ▼-0.67% |
| 24-09-04 | 547.46 | ▼-13.76 | ▼-2.45% |
| 24-09-03 | 561.22 | ▲4.45 | ▲0.8% |
| 24-08-30 | 556.77 | ▲5.79 | ▲1.05% |
| 24-08-29 | 550.98 | ▼-0.35 | ▼-0.06% |
| 24-08-28 | 551.33 | ▲3.05 | ▲0.56% |
| 24-08-27 | 548.28 | ▲3.90 | ▲0.72% |
| 24-08-26 | 544.38 | ▼-1.66 | ▼-0.3% |
| 24-08-23 | 546.04 | ▲3.15 | ▲0.58% |
| 24-08-22 | 542.89 | ▼-0.31 | ▼-0.06% |
| 24-08-21 | 543.20 | ▲0.56 | ▲0.1% |
| 24-08-20 | 542.64 | ▼-0.28 | ▼-0.05% |
| 24-08-19 | 542.92 | ▼-1.25 | ▼-0.23% |
| 24-08-16 | 544.17 | ▲3.41 | ▲0.63% |
| 24-08-15 | 540.76 | ▲1.27 | ▲0.24% |
| 24-08-14 | 539.49 | ▲7.45 | ▲1.4% |
| 24-08-13 | 532.05 | ▲6.01 | ▲1.14% |
| 24-08-12 | 526.04 | ▼-6.64 | ▼-1.25% |
| 24-08-09 | 532.68 | ▲6.78 | ▲1.29% |
| 24-08-08 | 525.90 | ▲5.30 | ▲1.02% |
| 24-08-07 | 520.60 | ▼-3.01 | ▼-0.57% |
| 24-08-06 | 523.61 | ▲1.30 | ▲0.25% |
| 24-08-05 | 522.31 | ▼-12.48 | ▼-2.33% |
| 24-08-02 | 534.79 | ▲3.13 | ▲0.59% |
| 24-08-01 | 531.66 | ▼-0.32 | ▼-0.06% |
| 24-07-31 | 531.98 | ▼-5.64 | ▼-1.05% |
| 24-07-30 | 537.62 | ▲7.24 | ▲1.37% |
| 24-07-29 | 530.38 | ▲3.06 | ▲0.58% |
| 24-07-26 | 527.32 | ▲12.37 | ▲2.4% |
| 24-07-25 | 514.96 | ▲2.70 | ▲0.53% |
| 24-07-24 | 512.26 | ▲10.17 | ▲2.03% |
| 24-07-23 | 502.09 | ▼-1.93 | ▼-0.38% |
| 24-07-22 | 504.02 | ▲4.01 | ▲0.8% |
| 24-07-19 | 500.01 | ▼-5.23 | ▼-1.04% |
| 24-07-18 | 505.24 | ▼-16.41 | ▼-3.15% |
| 24-07-17 | 521.64 | ▼-32.05 | ▼-5.79% |
| 24-07-16 | 553.69 | ▲23.10 | ▲4.35% |
| 24-07-15 | 530.59 | ▼-4.40 | ▼-0.82% |
| 24-07-12 | 534.99 | ▲3.60 | ▲0.68% |
| 24-07-11 | 531.39 | ▼-3.06 | ▼-0.57% |
| 24-07-10 | 534.45 | ▲4.79 | ▲0.9% |
| 24-07-09 | 529.66 | ▲2.20 | ▲0.42% |
| 24-07-08 | 527.46 | ▼-2.06 | ▼-0.39% |
| 24-07-05 | 529.52 | ▼-0.87 | ▼-0.16% |
| 24-07-03 | 530.39 | ▼-5.63 | ▼-1.05% |
| 24-07-02 | 536.02 | ▲2.16 | ▲0.4% |
| 24-07-01 | 533.86 | ▼-8.37 | ▼-1.54% |
| 24-06-28 | 542.23 | ▲6.44 | ▲1.2% |
| 24-06-27 | 535.80 | ▲1.05 | ▲0.2% |
| 24-06-26 | 534.74 | ▼-0.77 | ▼-0.14% |
| 24-06-25 | 535.51 | ▼-6.30 | ▼-1.16% |
| 24-06-24 | 541.81 | ▲7.94 | ▲1.49% |
| 24-06-21 | 533.87 | ▼-1.52 | ▼-0.28% |
| 24-06-20 | 535.39 | ▲8.05 | ▲1.53% |
| 24-06-18 | 527.34 | ▼-7.23 | ▼-1.35% |
| 24-06-17 | 534.57 | ▲0.28 | ▲0.05% |
| 24-06-14 | 534.29 | ▼-5.19 | ▼-0.96% |
| 24-06-13 | 539.48 | ▲7.80 | ▲1.47% |
| 24-06-12 | 531.68 | ▼-5.56 | ▼-1.03% |
| 24-06-11 | 537.24 | ▲0.86 | ▲0.16% |
| 24-06-10 | 536.38 | ▼-3.05 | ▼-0.57% |
| 24-06-07 | 539.44 | ▼-1.36 | ▼-0.25% |
| 24-06-06 | 540.79 | ▲1.12 | ▲0.21% |
| 24-06-05 | 539.67 | ▼-1.30 | ▼-0.24% |
| 24-06-04 | 540.97 | ▼-1.15 | ▼-0.21% |
| 24-06-03 | 542.12 | ▲3.16 | ▲0.59% |
| 24-05-31 | 538.96 | ▲31.08 | ▲6.12% |
| 24-05-30 | 507.88 | ▲1.83 | ▲0.36% |
| 24-05-29 | 506.05 | ▼-12.73 | ▼-2.45% |
| 24-05-28 | 518.77 | ▼-2.30 | ▼-0.44% |
| 24-05-24 | 521.07 | ▼-23.36 | ▼-4.29% |
| 24-05-23 | 544.44 | ▼-3.09 | ▼-0.56% |
| 24-05-22 | 547.53 | ▲1.62 | ▲0.3% |
| 24-05-21 | 545.91 | ▲4.48 | ▲0.83% |
| 24-05-20 | 541.43 | ▼-6.24 | ▼-1.14% |
| 24-05-17 | 547.67 | ▲2.89 | ▲0.53% |
| 24-05-16 | 544.78 | ▲4.04 | ▲0.75% |
| 24-05-15 | 540.74 | ▲6.08 | ▲1.14% |
| 24-05-14 | 534.66 | ▼-3.17 | ▼-0.59% |
| 24-05-13 | 537.83 | ▼-1.57 | ▼-0.29% |
| 24-05-10 | 539.40 | ▲1.12 | ▲0.21% |
| 24-05-09 | 538.28 | ▲5.08 | ▲0.95% |
| 24-05-08 | 533.20 | ▼-3.64 | ▼-0.68% |
| 24-05-07 | 536.84 | ▲6.94 | ▲1.31% |
| 24-05-06 | 529.90 | ▲2.69 | ▲0.51% |
| 24-05-03 | 527.21 | ▲2.78 | ▲0.53% |
| 24-05-01 | 524.43 | ▼-4.66 | ▼-0.88% |
| 24-04-30 | 529.09 | ▼-5.45 | ▼-1.02% |
| 24-04-29 | 534.55 | ▼-3.93 | ▼-0.73% |
| 24-04-26 | 538.47 | ▼-1.13 | ▼-0.21% |
| 24-04-25 | 539.60 | ▲5.80 | ▲1.09% |
| 24-04-24 | 533.80 | ▲1.26 | ▲0.24% |
| 24-04-23 | 532.54 | ▲0.61 | ▲0.11% |
| 24-04-22 | 531.93 | ▼-0.02 | ▼-0% |
| 24-04-19 | 531.95 | ▲6.93 | ▲1.32% |
| 24-04-18 | 525.02 | ▲14.52 | ▲2.84% |
| 24-04-17 | 510.50 | ▲3.78 | ▲0.75% |
| 24-04-16 | 506.72 | ▲7.08 | ▲1.42% |