[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Air Products & Chemicals : 에어 프로덕츠 앤 케미컬스 ( APD:US )
272.38USD ▲ 3.62 (1.35%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 272.38 | ▲3.62 | ▲1.35% |
| 25-04-11 | 268.76 | ▲6.87 | ▲2.62% |
| 25-04-10 | 261.89 | ▼-8.06 | ▼-2.99% |
| 25-04-09 | 269.95 | ▲22.13 | ▲8.93% |
| 25-04-08 | 247.83 | ▼-15.50 | ▼-5.89% |
| 25-04-04 | 263.32 | ▼-20.03 | ▼-7.07% |
| 25-04-03 | 283.35 | ▼-11.74 | ▼-3.98% |
| 25-04-02 | 295.08 | ▲1.57 | ▲0.53% |
| 25-04-01 | 293.51 | ▼-1.23 | ▼-0.42% |
| 25-03-31 | 294.73 | ▲2.36 | ▲0.81% |
| 25-03-28 | 292.37 | ▼-3.09 | ▼-1.05% |
| 25-03-27 | 295.47 | ▲0.25 | ▲0.08% |
| 25-03-26 | 295.21 | ▲1.68 | ▲0.57% |
| 25-03-25 | 293.53 | ▼-0.51 | ▼-0.17% |
| 25-03-24 | 294.04 | ▲2.37 | ▲0.81% |
| 25-03-21 | 291.67 | ▼-1.13 | ▼-0.39% |
| 25-03-20 | 292.80 | ▼-1.56 | ▼-0.53% |
| 25-03-19 | 294.36 | ▲3.08 | ▲1.06% |
| 25-03-18 | 291.28 | ▼-4.62 | ▼-1.56% |
| 25-03-17 | 295.90 | ▲4.10 | ▲1.41% |
| 25-03-14 | 291.80 | ▼-0.65 | ▼-0.22% |
| 25-03-13 | 292.45 | ▼-2.23 | ▼-0.76% |
| 25-03-12 | 294.68 | ▼-3.72 | ▼-1.25% |
| 25-03-11 | 298.41 | ▼-5.16 | ▼-1.7% |
| 25-03-10 | 303.56 | ▼-13.18 | ▼-4.16% |
| 25-03-07 | 316.74 | ▲5.88 | ▲1.89% |
| 25-03-06 | 310.86 | ▼-0.82 | ▼-0.26% |
| 25-03-05 | 311.69 | ▲6.63 | ▲2.17% |
| 25-03-04 | 305.05 | ▼-4.90 | ▼-1.58% |
| 25-03-03 | 309.95 | ▼-6.62 | ▼-2.09% |
| 25-02-28 | 316.57 | ▲3.89 | ▲1.24% |
| 25-02-27 | 312.68 | ▼-1.07 | ▼-0.34% |
| 25-02-26 | 313.74 | ▼-3.94 | ▼-1.24% |
| 25-02-25 | 317.68 | ▲7.76 | ▲2.5% |
| 25-02-21 | 309.92 | ▼-4.18 | ▼-1.33% |
| 25-02-20 | 314.10 | ▼-2.85 | ▼-0.9% |
| 25-02-19 | 316.95 | ▼-0.07 | ▼-0.02% |
| 25-02-18 | 317.02 | ▲0.32 | ▲0.1% |
| 25-02-14 | 316.70 | ▲1.52 | ▲0.48% |
| 25-02-13 | 315.18 | ▲5.03 | ▲1.62% |
| 25-02-12 | 310.15 | ▲0.66 | ▲0.21% |
| 25-02-11 | 309.49 | ▼-1.02 | ▼-0.33% |
| 25-02-10 | 310.51 | ▲0.11 | ▲0.04% |
| 25-02-07 | 310.40 | ▼-18.08 | ▼-5.5% |
| 25-02-06 | 328.48 | ▼-5.18 | ▼-1.55% |
| 25-02-05 | 333.66 | ▼-1.85 | ▼-0.55% |
| 25-02-04 | 335.51 | ▼-3.31 | ▼-0.98% |
| 25-02-03 | 338.82 | ▲3.44 | ▲1.03% |
| 25-01-31 | 335.38 | ▲0.38 | ▲0.11% |
| 25-01-30 | 335.00 | ▲7.57 | ▲2.31% |
| 25-01-29 | 327.44 | ▲0.39 | ▲0.12% |
| 25-01-28 | 327.04 | ▲0.42 | ▲0.13% |
| 25-01-27 | 326.62 | ▼-2.71 | ▼-0.82% |
| 25-01-24 | 329.33 | ▲5.66 | ▲1.75% |
| 25-01-23 | 323.67 | ▲6.96 | ▲2.2% |
| 25-01-22 | 316.71 | ▼-2.84 | ▼-0.89% |
| 25-01-21 | 319.55 | ▲2.71 | ▲0.86% |
| 25-01-17 | 316.84 | ▲4.81 | ▲1.54% |
| 25-01-16 | 312.03 | ▲5.01 | ▲1.63% |
| 25-01-15 | 307.02 | ▼-0.95 | ▼-0.31% |
| 25-01-14 | 307.97 | ▲6.35 | ▲2.11% |
| 25-01-13 | 301.62 | ▲8.78 | ▲3% |
| 25-01-10 | 292.84 | ▲7.63 | ▲2.68% |
| 25-01-08 | 285.21 | ▼-1.23 | ▼-0.43% |
| 25-01-07 | 286.44 | ▲3.36 | ▲1.19% |
| 25-01-06 | 283.09 | ▼-2.19 | ▼-0.77% |
| 25-01-03 | 285.28 | ▲1.61 | ▲0.57% |
| 25-01-02 | 283.67 | ▼-6.38 | ▼-2.2% |
| 24-12-31 | 290.05 | ▲1.22 | ▲0.42% |
| 24-12-30 | 288.83 | ▼-3.78 | ▼-1.29% |
| 24-12-27 | 292.61 | ▼-2.40 | ▼-0.81% |
| 24-12-26 | 295.01 | ▼-1.01 | ▼-0.34% |
| 24-12-24 | 296.02 | ▲2.41 | ▲0.82% |
| 24-12-23 | 293.61 | ▼-1.01 | ▼-0.34% |
| 24-12-20 | 294.61 | ▲1.23 | ▲0.42% |
| 24-12-19 | 293.38 | ▼-2.31 | ▼-0.78% |
| 24-12-18 | 295.69 | ▼-9.09 | ▼-2.98% |
| 24-12-17 | 304.78 | ▼-2.01 | ▼-0.66% |
| 24-12-16 | 306.79 | ▼-5.24 | ▼-1.68% |
| 24-12-13 | 312.03 | ▲1.31 | ▲0.42% |
| 24-12-12 | 310.72 | ▼-1.91 | ▼-0.61% |
| 24-12-11 | 312.63 | ▼-2.56 | ▼-0.81% |
| 24-12-10 | 315.19 | ▼-1.35 | ▼-0.43% |
| 24-12-09 | 316.54 | ▼-3.95 | ▼-1.23% |
| 24-12-06 | 320.49 | ▼-1.10 | ▼-0.34% |
| 24-12-05 | 321.59 | ▼-5.84 | ▼-1.78% |
| 24-12-04 | 327.43 | ▼-3.28 | ▼-0.99% |
| 24-12-03 | 330.71 | ▼-4.92 | ▼-1.47% |
| 24-12-02 | 335.63 | ▲1.30 | ▲0.39% |
| 24-11-29 | 334.33 | ▲1.39 | ▲0.42% |
| 24-11-27 | 332.94 | ▼-1.84 | ▼-0.55% |
| 24-11-26 | 334.78 | ▲0.85 | ▲0.25% |
| 24-11-25 | 333.93 | ▲2.07 | ▲0.62% |
| 24-11-22 | 331.86 | ▲3.34 | ▲1.02% |
| 24-11-21 | 328.52 | ▲1.39 | ▲0.42% |
| 24-11-20 | 327.13 | ▼-0.50 | ▼-0.15% |
| 24-11-19 | 327.63 | ▼-0.26 | ▼-0.08% |
| 24-11-18 | 327.89 | ▲10.67 | ▲3.36% |
| 24-11-15 | 317.22 | ▲1.35 | ▲0.43% |
| 24-11-14 | 315.87 | ▲2.91 | ▲0.93% |
| 24-11-13 | 312.96 | ▲1.64 | ▲0.53% |
| 24-11-12 | 311.32 | ▼-2.43 | ▼-0.77% |
| 24-11-08 | 313.75 | ▲0.88 | ▲0.28% |
| 24-11-07 | 312.87 | ▲6.23 | ▲2.03% |
| 24-11-06 | 306.65 | ▲0.02 | ▲0.01% |
| 24-11-05 | 306.62 | ▲0.73 | ▲0.24% |
| 24-11-04 | 305.89 | ▼-3.13 | ▼-1.01% |
| 24-11-01 | 309.02 | ▼-2.11 | ▼-0.68% |
| 24-10-31 | 311.13 | ▼-1.64 | ▼-0.52% |
| 24-10-30 | 312.78 | ▼-2.61 | ▼-0.83% |
| 24-10-29 | 315.38 | ▼-2.93 | ▼-0.92% |
| 24-10-28 | 318.31 | ▲0.34 | ▲0.11% |
| 24-10-25 | 317.97 | ▼-4.03 | ▼-1.25% |
| 24-10-24 | 322.00 | ▼-4.45 | ▼-1.36% |
| 24-10-23 | 326.45 | ▼-3.93 | ▼-1.19% |
| 24-10-22 | 330.38 | ▼-0.93 | ▼-0.28% |
| 24-10-21 | 331.31 | ▼-0.34 | ▼-0.1% |
| 24-10-18 | 331.65 | ▲2.96 | ▲0.9% |
| 24-10-17 | 328.69 | ▲1.71 | ▲0.52% |
| 24-10-16 | 326.97 | ▲3.74 | ▲1.16% |
| 24-10-15 | 323.23 | ▲6.52 | ▲2.06% |
| 24-10-11 | 316.71 | ▲1.73 | ▲0.55% |
| 24-10-10 | 314.98 | ▲2.11 | ▲0.67% |
| 24-10-09 | 312.87 | ▲2.61 | ▲0.84% |
| 24-10-08 | 310.26 | ▼-2.16 | ▼-0.69% |
| 24-10-07 | 312.42 | ▲26.71 | ▲9.35% |
| 24-10-04 | 285.72 | ▲0.13 | ▲0.05% |
| 24-10-03 | 285.59 | ▼-5.17 | ▼-1.78% |
| 24-10-02 | 290.76 | ▼-0.47 | ▼-0.16% |
| 24-10-01 | 291.22 | ▼-6.72 | ▼-2.26% |
| 24-09-30 | 297.95 | ▼-2.11 | ▼-0.7% |
| 24-09-27 | 300.06 | ▲0.03 | ▲0.01% |
| 24-09-26 | 300.03 | ▲4.44 | ▲1.5% |
| 24-09-25 | 295.59 | ▼-0.20 | ▼-0.07% |
| 24-09-24 | 295.79 | ▲3.66 | ▲1.25% |
| 24-09-23 | 292.13 | ▲5.42 | ▲1.89% |
| 24-09-20 | 286.71 | ▼-1.27 | ▼-0.44% |
| 24-09-19 | 287.98 | ▲0.37 | ▲0.13% |
| 24-09-18 | 287.62 | ▼-3.62 | ▼-1.24% |
| 24-09-17 | 291.23 | ▲2.36 | ▲0.82% |
| 24-09-16 | 288.87 | ▲4.76 | ▲1.68% |
| 24-09-13 | 284.11 | ▲4.07 | ▲1.45% |
| 24-09-12 | 280.05 | ▲2.43 | ▲0.88% |
| 24-09-11 | 277.62 | ▲2.55 | ▲0.93% |
| 24-09-10 | 275.07 | ▲1.69 | ▲0.62% |
| 24-09-09 | 273.38 | ▲4.76 | ▲1.77% |
| 24-09-06 | 268.62 | ▼-4.07 | ▼-1.49% |
| 24-09-05 | 272.69 | ▼-2.26 | ▼-0.82% |
| 24-09-04 | 274.96 | ▲0.18 | ▲0.07% |
| 24-09-03 | 274.78 | ▼-4.15 | ▼-1.49% |
| 24-08-30 | 278.92 | ▲2.21 | ▲0.8% |
| 24-08-29 | 276.72 | ▼-0.50 | ▼-0.18% |
| 24-08-28 | 277.22 | ▼-0.29 | ▼-0.1% |
| 24-08-27 | 277.51 | ▼-0.60 | ▼-0.22% |
| 24-08-26 | 278.10 | ▲2.00 | ▲0.72% |
| 24-08-23 | 276.10 | ▲2.23 | ▲0.81% |
| 24-08-22 | 273.87 | ▼-1.58 | ▼-0.57% |
| 24-08-21 | 275.45 | ▲2.22 | ▲0.81% |
| 24-08-20 | 273.23 | ▼-1.13 | ▼-0.41% |
| 24-08-19 | 274.36 | ▼-1.30 | ▼-0.47% |
| 24-08-16 | 275.66 | ▲2.06 | ▲0.75% |
| 24-08-15 | 273.61 | ▼-3.19 | ▼-1.15% |
| 24-08-14 | 276.80 | ▲0.19 | ▲0.07% |
| 24-08-13 | 276.61 | ▲2.93 | ▲1.07% |
| 24-08-12 | 273.68 | ▼-4.36 | ▼-1.57% |
| 24-08-09 | 278.04 | ▼-1.03 | ▼-0.37% |
| 24-08-08 | 279.07 | ▲1.51 | ▲0.54% |
| 24-08-07 | 277.56 | ▼-1.03 | ▼-0.37% |
| 24-08-06 | 278.59 | ▼-0.36 | ▼-0.13% |
| 24-08-05 | 278.95 | ▼-2.47 | ▼-0.88% |
| 24-08-02 | 281.41 | ▼-5.68 | ▼-1.98% |
| 24-08-01 | 287.09 | ▲23.27 | ▲8.82% |
| 24-07-31 | 263.82 | ▼-0.96 | ▼-0.36% |
| 24-07-30 | 264.78 | ▼-0.79 | ▼-0.3% |
| 24-07-29 | 265.57 | ▲5.05 | ▲1.94% |
| 24-07-26 | 260.52 | ▲1.91 | ▲0.74% |
| 24-07-25 | 258.61 | ▼-1.39 | ▼-0.53% |
| 24-07-24 | 260.00 | ▲5.98 | ▲2.35% |
| 24-07-23 | 254.02 | ▲5.43 | ▲2.18% |
| 24-07-22 | 248.60 | ▼-14.22 | ▼-5.41% |
| 24-07-19 | 262.81 | ▼-3.83 | ▼-1.44% |
| 24-07-18 | 266.64 | ▼-3.95 | ▼-1.46% |
| 24-07-17 | 270.59 | ▲2.97 | ▲1.11% |
| 24-07-16 | 267.62 | ▲7.78 | ▲2.99% |
| 24-07-15 | 259.84 | ▼-1.73 | ▼-0.66% |
| 24-07-12 | 261.57 | ▲3.38 | ▲1.31% |
| 24-07-11 | 258.19 | ▲2.50 | ▲0.98% |
| 24-07-10 | 255.69 | ▲1.02 | ▲0.4% |
| 24-07-09 | 254.67 | ▼-0.19 | ▼-0.07% |
| 24-07-08 | 254.86 | ▲1.73 | ▲0.68% |
| 24-07-05 | 253.13 | ▲0.13 | ▲0.05% |
| 24-07-03 | 253.00 | ▲3.07 | ▲1.23% |
| 24-07-02 | 249.93 | ▲2.68 | ▲1.08% |
| 24-07-01 | 247.25 | ▼-10.57 | ▼-4.1% |
| 24-06-28 | 257.82 | ▼-4.99 | ▼-1.9% |
| 24-06-27 | 262.81 | ▼-0.60 | ▼-0.23% |
| 24-06-26 | 263.41 | ▼-3.75 | ▼-1.4% |
| 24-06-25 | 267.16 | ▼-3.72 | ▼-1.37% |
| 24-06-24 | 270.88 | ▼-1.49 | ▼-0.55% |
| 24-06-21 | 272.37 | ▲0.05 | ▲0.02% |
| 24-06-20 | 272.32 | ▼-2.49 | ▼-0.91% |
| 24-06-18 | 274.81 | ▲1.49 | ▲0.55% |
| 24-06-17 | 273.32 | ▼-1.84 | ▼-0.67% |
| 24-06-14 | 275.16 | ▼-10.41 | ▼-3.65% |
| 24-06-13 | 285.57 | ▲2.21 | ▲0.78% |
| 24-06-12 | 283.35 | ▲2.16 | ▲0.77% |
| 24-06-11 | 281.19 | ▼-1.24 | ▼-0.44% |
| 24-06-10 | 282.43 | ▲2.68 | ▲0.96% |
| 24-06-07 | 279.75 | ▲9.91 | ▲3.67% |
| 24-06-06 | 269.84 | ▼-0.45 | ▼-0.17% |
| 24-06-05 | 270.29 | ▲0.01 | ▲0% |
| 24-06-04 | 270.28 | ▼-0.65 | ▼-0.24% |
| 24-06-03 | 270.93 | ▲4.39 | ▲1.65% |
| 24-05-31 | 266.54 | ▲6.07 | ▲2.33% |
| 24-05-30 | 260.47 | ▲0.39 | ▲0.15% |
| 24-05-29 | 260.08 | ▼-4.58 | ▼-1.73% |
| 24-05-28 | 264.66 | ▼-0.10 | ▼-0.04% |
| 24-05-24 | 264.76 | ▲1.76 | ▲0.67% |
| 24-05-23 | 263.01 | ▼-1.36 | ▼-0.51% |
| 24-05-22 | 264.36 | ▼-0.42 | ▼-0.16% |
| 24-05-21 | 264.78 | ▼-1.45 | ▼-0.54% |
| 24-05-20 | 266.23 | ▲3.68 | ▲1.4% |
| 24-05-17 | 262.56 | ▲5.03 | ▲1.95% |
| 24-05-16 | 257.53 | ▲6.09 | ▲2.42% |
| 24-05-15 | 251.44 | ▲2.56 | ▲1.03% |
| 24-05-14 | 248.88 | ▼-1.21 | ▼-0.48% |
| 24-05-13 | 250.09 | ▼-0.86 | ▼-0.34% |
| 24-05-10 | 250.95 | ▲0.37 | ▲0.15% |
| 24-05-09 | 250.58 | ▲4.19 | ▲1.7% |
| 24-05-08 | 246.40 | ▼-2.32 | ▼-0.93% |
| 24-05-07 | 248.72 | ▲1.24 | ▲0.5% |
| 24-05-06 | 247.48 | ▲1.62 | ▲0.66% |
| 24-05-03 | 245.86 | ▲8.60 | ▲3.62% |
| 24-05-01 | 237.27 | ▲0.67 | ▲0.28% |
| 24-04-30 | 236.59 | ▼-1.44 | ▼-0.6% |
| 24-04-29 | 238.03 | ▲1.71 | ▲0.72% |
| 24-04-26 | 236.32 | ▲1.40 | ▲0.6% |
| 24-04-25 | 234.92 | ▲0.16 | ▲0.07% |
| 24-04-24 | 234.76 | ▲1.32 | ▲0.57% |
| 24-04-23 | 233.44 | ▼-0.70 | ▼-0.3% |
| 24-04-22 | 234.14 | ▲2.79 | ▲1.21% |
| 24-04-19 | 231.35 | ▼-1.38 | ▼-0.59% |
| 24-04-18 | 232.73 | ▲3.89 | ▲1.7% |
| 24-04-17 | 228.84 | ▲1.14 | ▲0.5% |
| 24-04-16 | 227.70 | ▼-3.41 | ▼-1.48% |