[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Amphenol : ( APH:US )
65.37USD ▲ 1.11 (1.74%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 65.37 | ▲1.11 | ▲1.73% |
| 25-04-10 | 64.25 | ▼-1.96 | ▼-2.96% |
| 25-04-09 | 66.21 | ▲6.15 | ▲10.24% |
| 25-04-08 | 60.07 | ▲0.91 | ▲1.54% |
| 25-04-04 | 59.16 | ▼-3.66 | ▼-5.83% |
| 25-04-03 | 62.82 | ▼-5.13 | ▼-7.55% |
| 25-04-02 | 67.95 | ▲1.98 | ▲3% |
| 25-04-01 | 65.97 | ▲0.34 | ▲0.52% |
| 25-03-31 | 65.63 | ▼-0.93 | ▼-1.4% |
| 25-03-28 | 66.56 | ▼-1.72 | ▼-2.52% |
| 25-03-27 | 68.28 | ▲0.69 | ▲1.02% |
| 25-03-26 | 67.60 | ▼-1.86 | ▼-2.68% |
| 25-03-25 | 69.45 | ▲0.09 | ▲0.13% |
| 25-03-24 | 69.36 | ▲2.55 | ▲3.82% |
| 25-03-21 | 66.81 | ▲0.44 | ▲0.66% |
| 25-03-20 | 66.37 | ▼-1.18 | ▼-1.75% |
| 25-03-19 | 67.54 | ▲3.56 | ▲5.56% |
| 25-03-18 | 63.99 | ▲0.10 | ▲0.16% |
| 25-03-17 | 63.89 | ▲0.81 | ▲1.28% |
| 25-03-14 | 63.08 | ▲1.54 | ▲2.5% |
| 25-03-13 | 61.54 | ▼-1.34 | ▼-2.13% |
| 25-03-12 | 62.88 | ▲1.21 | ▲1.96% |
| 25-03-11 | 61.67 | ▼-0.09 | ▼-0.15% |
| 25-03-10 | 61.76 | ▼-1.24 | ▼-1.97% |
| 25-03-07 | 63.00 | ▲1.32 | ▲2.14% |
| 25-03-06 | 61.68 | ▼-2.94 | ▼-4.55% |
| 25-03-05 | 64.61 | ▲1.60 | ▲2.54% |
| 25-03-04 | 63.01 | ▼-0.31 | ▼-0.49% |
| 25-03-03 | 63.32 | ▼-3.17 | ▼-4.77% |
| 25-02-28 | 66.49 | ▲1.08 | ▲1.65% |
| 25-02-27 | 65.41 | ▼-0.66 | ▼-1% |
| 25-02-26 | 66.07 | ▲1.16 | ▲1.79% |
| 25-02-25 | 64.91 | ▼-2.67 | ▼-3.95% |
| 25-02-21 | 67.58 | ▼-1.79 | ▼-2.58% |
| 25-02-20 | 69.37 | ▼-0.30 | ▼-0.43% |
| 25-02-19 | 69.67 | ▲0.72 | ▲1.04% |
| 25-02-18 | 68.95 | ▲0.06 | ▲0.09% |
| 25-02-14 | 68.89 | ▼-0.52 | ▼-0.75% |
| 25-02-13 | 69.41 | ▼-0.36 | ▼-0.52% |
| 25-02-12 | 69.77 | ▼-0.17 | ▼-0.24% |
| 25-02-11 | 69.93 | ▼-1.81 | ▼-2.52% |
| 25-02-10 | 71.74 | ▲1.96 | ▲2.81% |
| 25-02-07 | 69.79 | ▼-0.16 | ▼-0.23% |
| 25-02-06 | 69.95 | ▲0.52 | ▲0.75% |
| 25-02-05 | 69.42 | ▼-0.39 | ▼-0.56% |
| 25-02-04 | 69.81 | ▼-0.28 | ▼-0.4% |
| 25-02-03 | 70.09 | ▼-0.65 | ▼-0.92% |
| 25-01-31 | 70.74 | ▼-0.85 | ▼-1.19% |
| 25-01-30 | 71.59 | ▲2.26 | ▲3.26% |
| 25-01-29 | 69.34 | ▲0.72 | ▲1.05% |
| 25-01-28 | 68.62 | ▲1.21 | ▲1.79% |
| 25-01-27 | 67.41 | ▼-9.68 | ▼-12.56% |
| 25-01-24 | 77.09 | ▼-1.42 | ▼-1.81% |
| 25-01-23 | 78.51 | ▲0.61 | ▲0.78% |
| 25-01-22 | 77.90 | ▲5.12 | ▲7.03% |
| 25-01-21 | 72.78 | ▲3.32 | ▲4.78% |
| 25-01-17 | 69.47 | ▼-0.44 | ▼-0.63% |
| 25-01-16 | 69.90 | ▼-1.07 | ▼-1.51% |
| 25-01-15 | 70.97 | ▲0.84 | ▲1.2% |
| 25-01-14 | 70.13 | ▲1.82 | ▲2.66% |
| 25-01-13 | 68.31 | ▼-2.01 | ▼-2.86% |
| 25-01-10 | 70.32 | ▼-1.50 | ▼-2.09% |
| 25-01-08 | 71.82 | ▲0.41 | ▲0.57% |
| 25-01-07 | 71.41 | ▲0.32 | ▲0.45% |
| 25-01-06 | 71.09 | ▲1.04 | ▲1.48% |
| 25-01-03 | 70.06 | ▲1.02 | ▲1.48% |
| 25-01-02 | 69.04 | ▼-0.43 | ▼-0.62% |
| 24-12-31 | 69.47 | ▼-0.19 | ▼-0.27% |
| 24-12-30 | 69.66 | ▼-1.17 | ▼-1.65% |
| 24-12-27 | 70.83 | ▼-0.77 | ▼-1.08% |
| 24-12-26 | 71.60 | ▼-0.06 | ▼-0.08% |
| 24-12-24 | 71.66 | ▲0.59 | ▲0.83% |
| 24-12-23 | 71.07 | ▲0.48 | ▲0.68% |
| 24-12-20 | 70.58 | ▲0.57 | ▲0.81% |
| 24-12-19 | 70.01 | ▼-0.20 | ▼-0.28% |
| 24-12-18 | 70.21 | ▼-4.12 | ▼-5.54% |
| 24-12-17 | 74.33 | ▼-1.22 | ▼-1.61% |
| 24-12-16 | 75.55 | ▲1.80 | ▲2.44% |
| 24-12-13 | 73.75 | ▲0.13 | ▲0.18% |
| 24-12-12 | 73.62 | ▲0.13 | ▲0.18% |
| 24-12-11 | 73.50 | ▲0.93 | ▲1.28% |
| 24-12-10 | 72.57 | ▼-0.97 | ▼-1.32% |
| 24-12-09 | 73.54 | ▼-0.70 | ▼-0.94% |
| 24-12-06 | 74.24 | ▼-0.11 | ▼-0.15% |
| 24-12-05 | 74.35 | ▼-0.02 | ▼-0.03% |
| 24-12-04 | 74.37 | ▲1.19 | ▲1.63% |
| 24-12-03 | 73.18 | ▲0.07 | ▲0.1% |
| 24-12-02 | 73.11 | ▲0.45 | ▲0.62% |
| 24-11-29 | 72.65 | ▼-0.01 | ▼-0.01% |
| 24-11-27 | 72.66 | ▼-0.62 | ▼-0.85% |
| 24-11-26 | 73.28 | ▼-0.09 | ▼-0.12% |
| 24-11-25 | 73.37 | ▼-0.89 | ▼-1.2% |
| 24-11-22 | 74.26 | ▲1.10 | ▲1.5% |
| 24-11-21 | 73.17 | ▲2.24 | ▲3.16% |
| 24-11-20 | 70.93 | ▼-0.06 | ▼-0.08% |
| 24-11-19 | 71.00 | ▲1.18 | ▲1.69% |
| 24-11-18 | 69.82 | ▼-0.73 | ▼-1.03% |
| 24-11-15 | 70.55 | ▼-2.04 | ▼-2.81% |
| 24-11-14 | 72.59 | ▲0.20 | ▲0.28% |
| 24-11-13 | 72.38 | ▲0.32 | ▲0.44% |
| 24-11-12 | 72.06 | ▼-1.83 | ▼-2.48% |
| 24-11-08 | 73.89 | ▼-0.25 | ▼-0.34% |
| 24-11-07 | 74.14 | ▲2.04 | ▲2.83% |
| 24-11-06 | 72.11 | ▲2.47 | ▲3.55% |
| 24-11-05 | 69.64 | ▲1.43 | ▲2.1% |
| 24-11-04 | 68.21 | ▲0.35 | ▲0.52% |
| 24-11-01 | 67.86 | ▲0.72 | ▲1.07% |
| 24-10-31 | 67.14 | ▼-1.23 | ▼-1.8% |
| 24-10-30 | 68.37 | ▼-0.41 | ▼-0.6% |
| 24-10-29 | 68.79 | ▲0.08 | ▲0.12% |
| 24-10-28 | 68.71 | ▼-0.58 | ▼-0.84% |
| 24-10-25 | 69.29 | ▼-0.47 | ▼-0.67% |
| 24-10-24 | 69.77 | ▲1.30 | ▲1.9% |
| 24-10-23 | 68.47 | ▲1.51 | ▲2.26% |
| 24-10-22 | 66.96 | ▲0.14 | ▲0.21% |
| 24-10-21 | 66.82 | ▼-0.61 | ▼-0.9% |
| 24-10-18 | 67.43 | ▼-0.03 | ▼-0.04% |
| 24-10-17 | 67.46 | ▲0.51 | ▲0.76% |
| 24-10-16 | 66.95 | ▲1.29 | ▲1.96% |
| 24-10-15 | 65.65 | ▲0.01 | ▲0.02% |
| 24-10-11 | 65.65 | ▲1.11 | ▲1.72% |
| 24-10-10 | 64.54 | ▼-0.43 | ▼-0.66% |
| 24-10-09 | 64.97 | ▲0.59 | ▲0.92% |
| 24-10-08 | 64.38 | ▲1.58 | ▲2.52% |
| 24-10-07 | 62.80 | ▲0.49 | ▲0.79% |
| 24-10-04 | 62.31 | ▲0.23 | ▲0.37% |
| 24-10-03 | 62.08 | ▼-0.17 | ▼-0.27% |
| 24-10-02 | 62.25 | ▼-1.39 | ▼-2.18% |
| 24-10-01 | 63.64 | ▼-1.44 | ▼-2.21% |
| 24-09-30 | 65.07 | ▲0.04 | ▲0.06% |
| 24-09-27 | 65.03 | ▼-0.71 | ▼-1.08% |
| 24-09-26 | 65.74 | ▲0.42 | ▲0.64% |
| 24-09-25 | 65.32 | ▼-0.78 | ▼-1.18% |
| 24-09-24 | 66.09 | ▲0.45 | ▲0.69% |
| 24-09-23 | 65.64 | ▼-0.30 | ▼-0.45% |
| 24-09-20 | 65.94 | ▲0.70 | ▲1.07% |
| 24-09-19 | 65.24 | ▲1.87 | ▲2.95% |
| 24-09-18 | 63.37 | ▼-0.63 | ▼-0.98% |
| 24-09-17 | 64.00 | ▲0.70 | ▲1.11% |
| 24-09-16 | 63.29 | ▼-0.39 | ▼-0.61% |
| 24-09-13 | 63.68 | ▲0.20 | ▲0.32% |
| 24-09-12 | 63.48 | ▲1.33 | ▲2.14% |
| 24-09-11 | 62.15 | ▲1.45 | ▲2.39% |
| 24-09-10 | 60.70 | ▼-0.03 | ▼-0.05% |
| 24-09-09 | 60.73 | ▲0.91 | ▲1.52% |
| 24-09-06 | 59.82 | ▼-1.99 | ▼-3.22% |
| 24-09-05 | 61.81 | ▲0.37 | ▲0.6% |
| 24-09-04 | 61.44 | ▼-0.49 | ▼-0.79% |
| 24-09-03 | 61.93 | ▼-5.48 | ▼-8.13% |
| 24-08-30 | 67.40 | ▲0.63 | ▲0.94% |
| 24-08-29 | 66.77 | ▲0.38 | ▲0.57% |
| 24-08-28 | 66.39 | ▼-0.16 | ▼-0.24% |
| 24-08-27 | 66.55 | ▼-0.08 | ▼-0.12% |
| 24-08-26 | 66.62 | ▼-0.77 | ▼-1.14% |
| 24-08-23 | 67.39 | ▲0.77 | ▲1.16% |
| 24-08-22 | 66.62 | ▼-0.65 | ▼-0.97% |
| 24-08-21 | 67.26 | ▲0.20 | ▲0.3% |
| 24-08-20 | 67.06 | ▲0.68 | ▲1.02% |
| 24-08-19 | 66.38 | ▲0.60 | ▲0.91% |
| 24-08-16 | 65.78 | ▼-0.17 | ▼-0.26% |
| 24-08-15 | 65.95 | ▲1.15 | ▲1.77% |
| 24-08-14 | 64.79 | ▲0.07 | ▲0.11% |
| 24-08-13 | 64.73 | ▲1.70 | ▲2.7% |
| 24-08-12 | 63.02 | ▲0.41 | ▲0.65% |
| 24-08-09 | 62.62 | ▲0.32 | ▲0.51% |
| 24-08-08 | 62.30 | ▲2.31 | ▲3.85% |
| 24-08-07 | 60.00 | ▲0.02 | ▲0.03% |
| 24-08-06 | 59.98 | ▲1.52 | ▲2.6% |
| 24-08-05 | 58.46 | ▼-0.63 | ▼-1.07% |
| 24-08-02 | 59.09 | ▼-2.96 | ▼-4.77% |
| 24-08-01 | 62.05 | ▼-2.19 | ▼-3.41% |
| 24-07-31 | 64.24 | ▲2.25 | ▲3.63% |
| 24-07-30 | 61.99 | ▼-1.41 | ▼-2.22% |
| 24-07-29 | 63.39 | ▼-0.43 | ▼-0.67% |
| 24-07-26 | 63.82 | ▲2.23 | ▲3.62% |
| 24-07-25 | 61.59 | ▼-0.29 | ▼-0.47% |
| 24-07-24 | 61.88 | ▼-4.42 | ▼-6.67% |
| 24-07-23 | 66.30 | ▲0.05 | ▲0.08% |
| 24-07-22 | 66.25 | ▲1.94 | ▲3.02% |
| 24-07-19 | 64.31 | ▼-1.58 | ▼-2.4% |
| 24-07-18 | 65.89 | ▲1.62 | ▲2.52% |
| 24-07-17 | 64.27 | ▼-6.16 | ▼-8.75% |
| 24-07-16 | 70.43 | ▲0.86 | ▲1.24% |
| 24-07-15 | 69.57 | ▼-0.23 | ▼-0.33% |
| 24-07-12 | 69.79 | ▲0.21 | ▲0.3% |
| 24-07-11 | 69.58 | ▼-0.48 | ▼-0.69% |
| 24-07-10 | 70.06 | ▲1.40 | ▲2.04% |
| 24-07-09 | 68.67 | ▲0.85 | ▲1.25% |
| 24-07-08 | 67.82 | ▼-0.21 | ▼-0.31% |
| 24-07-05 | 68.03 | ▲0.24 | ▲0.35% |
| 24-07-03 | 67.79 | ▲0.15 | ▲0.22% |
| 24-07-02 | 67.64 | ▲0.11 | ▲0.16% |
| 24-07-01 | 67.53 | ▼-0.32 | ▼-0.47% |
| 24-06-28 | 67.85 | ▲0.36 | ▲0.53% |
| 24-06-27 | 67.49 | ▲0.28 | ▲0.42% |
| 24-06-26 | 67.21 | ▼-0.79 | ▼-1.16% |
| 24-06-25 | 68.00 | ▲0.78 | ▲1.16% |
| 24-06-24 | 67.22 | ▼-1.46 | ▼-2.13% |
| 24-06-21 | 68.68 | ▲0.24 | ▲0.35% |
| 24-06-20 | 68.45 | ▼-1.32 | ▼-1.89% |
| 24-06-18 | 69.76 | ▲0.55 | ▲0.79% |
| 24-06-17 | 69.21 | ▲1.01 | ▲1.48% |
| 24-06-14 | 68.20 | ▼-0.77 | ▼-1.12% |
| 24-06-13 | 68.97 | ▲0.19 | ▲0.28% |
| 24-06-12 | 68.78 | ▲1.61 | ▲2.4% |
| 24-06-11 | 67.17 | ▲0.31 | ▲0.46% |
| 24-06-10 | 66.86 | ▲1.52 | ▲2.33% |
| 24-06-07 | 65.34 | ▼-0.07 | ▼-0.11% |
| 24-06-06 | 65.41 | ▼-1.24 | ▼-1.86% |
| 24-06-05 | 66.65 | ▲1.66 | ▲2.55% |
| 24-06-04 | 64.98 | ▼-0.94 | ▼-1.43% |
| 24-06-03 | 65.92 | ▲0.01 | ▲0.02% |
| 24-05-31 | 65.91 | ▼-0.55 | ▼-0.83% |
| 24-05-30 | 66.46 | ▼-0.07 | ▼-0.11% |
| 24-05-29 | 66.53 | ▼-0.43 | ▼-0.64% |
| 24-05-28 | 66.96 | ▼-1.20 | ▼-1.76% |
| 24-05-24 | 68.16 | ▼-0.07 | ▼-0.1% |
| 24-05-23 | 68.23 | ▲0.98 | ▲1.46% |
| 24-05-22 | 67.25 | ▼-0.57 | ▼-0.84% |
| 24-05-21 | 67.82 | ▲1.16 | ▲1.74% |
| 24-05-20 | 66.65 | ▲0.71 | ▲1.08% |
| 24-05-17 | 65.94 | -0.00 | -0% |
| 24-05-16 | 65.94 | ▼-0.07 | ▼-0.11% |
| 24-05-15 | 66.01 | ▲1.67 | ▲2.6% |
| 24-05-14 | 64.34 | ▲0.83 | ▲1.31% |
| 24-05-13 | 63.50 | ▼-0.30 | ▼-0.47% |
| 24-05-10 | 63.80 | ▼-0.07 | ▼-0.11% |
| 24-05-09 | 63.87 | ▲0.39 | ▲0.61% |
| 24-05-08 | 63.48 | ▲1.08 | ▲1.73% |
| 24-05-07 | 62.40 | ▲0.03 | ▲0.05% |
| 24-05-06 | 62.37 | ▲1.08 | ▲1.76% |
| 24-05-03 | 61.29 | ▲1.24 | ▲2.07% |
| 24-05-01 | 60.05 | ▼-0.35 | ▼-0.58% |
| 24-04-30 | 60.40 | ▼-0.67 | ▼-1.1% |
| 24-04-29 | 61.07 | ▲0.70 | ▲1.16% |
| 24-04-26 | 60.37 | ▲0.84 | ▲1.41% |
| 24-04-25 | 59.53 | ▲1.57 | ▲2.71% |
| 24-04-24 | 57.97 | ▲0.84 | ▲1.47% |
| 24-04-23 | 57.13 | ▲1.23 | ▲2.2% |
| 24-04-22 | 55.91 | ▲0.89 | ▲1.62% |
| 24-04-19 | 55.02 | ▼-0.42 | ▼-0.76% |
| 24-04-18 | 55.44 | ▼-0.40 | ▼-0.72% |
| 24-04-17 | 55.83 | ▼-0.46 | ▼-0.82% |
| 24-04-16 | 56.29 | ▲0.04 | ▲0.07% |
| 24-04-15 | 56.25 | ▼-0.37 | ▼-0.65% |
| 24-04-12 | 56.62 | ▼-1.40 | ▼-2.41% |