[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Ardelyx : ( ARDX:US )
4.57USD ▲ 0.11 (2.47%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 4.57 | ▲0.11 | ▲2.47% |
| 25-04-11 | 4.46 | ▲0.21 | ▲4.94% |
| 25-04-10 | 4.25 | ▼-0.25 | ▼-5.56% |
| 25-04-09 | 4.50 | ▲0.17 | ▲3.93% |
| 25-04-08 | 4.33 | ▼-0.12 | ▼-2.7% |
| 25-04-07 | 4.45 | ▼-0.10 | ▼-2.2% |
| 25-04-04 | 4.55 | ▼-0.19 | ▼-4.01% |
| 25-04-03 | 4.74 | ▼-0.14 | ▼-2.87% |
| 25-04-02 | 4.88 | ▲0.09 | ▲1.88% |
| 25-04-01 | 4.79 | ▼-0.12 | ▼-2.44% |
| 25-03-31 | 4.91 | ▼-0.02 | ▼-0.41% |
| 25-03-28 | 4.93 | ▼-0.21 | ▼-4.09% |
| 25-03-27 | 5.14 | ▲0.10 | ▲1.98% |
| 25-03-26 | 5.04 | ▼-0.15 | ▼-2.89% |
| 25-03-25 | 5.19 | ▼-0.06 | ▼-1.14% |
| 25-03-24 | 5.25 | ▲0.12 | ▲2.34% |
| 25-03-21 | 5.13 | ▼-0.36 | ▼-6.56% |
| 25-03-20 | 5.49 | ▲0.12 | ▲2.23% |
| 25-03-19 | 5.37 | ▲0.05 | ▲0.94% |
| 25-03-18 | 5.32 | ▼-0.10 | ▼-1.85% |
| 25-03-17 | 5.42 | ▼-0.05 | ▼-0.91% |
| 25-03-14 | 5.47 | ▲0.05 | ▲0.92% |
| 25-03-13 | 5.42 | ▼-0.02 | ▼-0.37% |
| 25-03-12 | 5.44 | ▼-0.18 | ▼-3.2% |
| 25-03-11 | 5.62 | ▲0.38 | ▲7.25% |
| 25-03-10 | 5.24 | ▼-0.06 | ▼-1.13% |
| 25-03-07 | 5.30 | ▼-0.02 | ▼-0.38% |
| 25-03-06 | 5.32 | ▼-0.12 | ▼-2.21% |
| 25-03-05 | 5.44 | ▲0.03 | ▲0.55% |
| 25-03-04 | 5.41 | ▲0.33 | ▲6.5% |
| 25-03-03 | 5.08 | ▼-0.28 | ▼-5.22% |
| 25-02-28 | 5.36 | ▲0.14 | ▲2.68% |
| 25-02-27 | 5.22 | ▲0.12 | ▲2.35% |
| 25-02-26 | 5.10 | ▼-0.08 | ▼-1.54% |
| 25-02-25 | 5.18 | ▲0.05 | ▲0.97% |
| 25-02-24 | 5.13 | ▲0.07 | ▲1.38% |
| 25-02-21 | 5.06 | ▼-0.66 | ▼-11.54% |
| 25-02-20 | 5.72 | ▼-0.64 | ▼-10.06% |
| 25-02-19 | 6.36 | ▼-0.06 | ▼-0.93% |
| 25-02-18 | 6.42 | ▲0.63 | ▲10.88% |
| 25-02-14 | 5.79 | ▲0.13 | ▲2.3% |
| 25-02-13 | 5.66 | ▲0.21 | ▲3.85% |
| 25-02-12 | 5.45 | ▼-0.07 | ▼-1.27% |
| 25-02-11 | 5.52 | ▼-0.05 | ▼-0.9% |
| 25-02-10 | 5.57 | ▼-0.01 | ▼-0.18% |
| 25-02-07 | 5.58 | ▼-0.09 | ▼-1.59% |
| 25-02-06 | 5.67 | ▲0.11 | ▲1.98% |
| 25-02-05 | 5.56 | ▲0.04 | ▲0.72% |
| 25-02-04 | 5.52 | ▲0.23 | ▲4.35% |
| 25-02-03 | 5.29 | ▼-0.07 | ▼-1.31% |
| 25-01-31 | 5.36 | -0.00 | -0% |
| 25-01-30 | 5.36 | ▼-0.12 | ▼-2.19% |
| 25-01-29 | 5.48 | ▼-0.01 | ▼-0.18% |
| 25-01-28 | 5.49 | ▲0.02 | ▲0.37% |
| 25-01-27 | 5.47 | ▼-0.05 | ▼-0.91% |
| 25-01-24 | 5.52 | ▲0.01 | ▲0.18% |
| 25-01-23 | 5.51 | ▲0.46 | ▲9.11% |
| 25-01-22 | 5.05 | ▲0.14 | ▲2.85% |
| 25-01-21 | 4.91 | ▼-0.10 | ▼-2% |
| 25-01-17 | 5.01 | ▼-0.15 | ▼-2.91% |
| 25-01-16 | 5.16 | ▼-0.19 | ▼-3.55% |
| 25-01-15 | 5.35 | ▼-0.27 | ▼-4.8% |
| 25-01-14 | 5.62 | ▼-0.26 | ▼-4.42% |
| 25-01-13 | 5.88 | ▲0.81 | ▲15.98% |
| 25-01-10 | 5.07 | ▼-0.27 | ▼-5.06% |
| 25-01-08 | 5.34 | ▼-0.07 | ▼-1.29% |
| 25-01-07 | 5.41 | ▲0.41 | ▲8.2% |
| 25-01-06 | 5.00 | ▲0.03 | ▲0.6% |
| 25-01-03 | 4.97 | ▼-0.15 | ▼-2.93% |
| 25-01-02 | 5.12 | ▲0.05 | ▲0.99% |
| 24-12-31 | 5.07 | ▼-0.18 | ▼-3.43% |
| 24-12-30 | 5.25 | ▲0.04 | ▲0.77% |
| 24-12-27 | 5.21 | ▲0.40 | ▲8.32% |
| 24-12-26 | 4.81 | ▲0.17 | ▲3.66% |
| 24-12-24 | 4.64 | ▲0.06 | ▲1.31% |
| 24-12-23 | 4.58 | ▼-0.24 | ▼-4.98% |
| 24-12-20 | 4.82 | ▲0.13 | ▲2.77% |
| 24-12-19 | 4.69 | ▲0.08 | ▲1.74% |
| 24-12-18 | 4.61 | ▼-0.05 | ▼-1.07% |
| 24-12-17 | 4.66 | ▼-0.73 | ▼-13.54% |
| 24-12-16 | 5.39 | ▲0.17 | ▲3.26% |
| 24-12-13 | 5.22 | ▼-0.02 | ▼-0.38% |
| 24-12-12 | 5.24 | ▼-0.08 | ▼-1.5% |
| 24-12-11 | 5.32 | ▲0.05 | ▲0.95% |
| 24-12-10 | 5.27 | -0.00 | -0% |
| 24-12-09 | 5.27 | ▼-0.45 | ▼-7.87% |
| 24-12-06 | 5.72 | ▲0.22 | ▲4% |
| 24-12-05 | 5.50 | ▼-0.08 | ▼-1.43% |
| 24-12-04 | 5.58 | ▲0.08 | ▲1.45% |
| 24-12-03 | 5.50 | ▼-0.04 | ▼-0.72% |
| 24-12-02 | 5.54 | ▼-0.13 | ▼-2.29% |
| 24-11-29 | 5.67 | ▼-0.02 | ▼-0.35% |
| 24-11-27 | 5.69 | ▲0.34 | ▲6.36% |
| 24-11-26 | 5.35 | ▲0.10 | ▲1.9% |
| 24-11-25 | 5.25 | ▼-0.06 | ▼-1.13% |
| 24-11-22 | 5.31 | ▲0.19 | ▲3.71% |
| 24-11-21 | 5.12 | ▲0.20 | ▲4.07% |
| 24-11-20 | 4.92 | ▲0.13 | ▲2.71% |
| 24-11-19 | 4.79 | ▼-0.17 | ▼-3.43% |
| 24-11-18 | 4.96 | ▼-0.01 | ▼-0.2% |
| 24-11-15 | 4.97 | ▲0.26 | ▲5.52% |
| 24-11-14 | 4.71 | ▲0.21 | ▲4.67% |
| 24-11-13 | 4.50 | ▼-0.09 | ▼-1.96% |
| 24-11-12 | 4.59 | ▼-0.31 | ▼-6.33% |
| 24-11-11 | 4.90 | ▼-0.18 | ▼-3.55% |
| 24-11-08 | 5.07 | ▼-1.31 | ▼-20.53% |
| 24-11-07 | 6.38 | ▼-0.11 | ▼-1.69% |
| 24-11-06 | 6.49 | ▲0.77 | ▲13.46% |
| 24-11-05 | 5.72 | ▼-0.17 | ▼-2.89% |
| 24-11-04 | 5.89 | ▼-0.20 | ▼-3.28% |
| 24-11-01 | 6.09 | ▲0.22 | ▲3.75% |
| 24-10-31 | 5.87 | ▼-0.02 | ▼-0.34% |
| 24-10-30 | 5.89 | ▼-0.12 | ▼-2% |
| 24-10-29 | 6.01 | ▲0.11 | ▲1.86% |
| 24-10-28 | 5.90 | ▲0.13 | ▲2.25% |
| 24-10-25 | 5.77 | ▼-0.09 | ▼-1.54% |
| 24-10-24 | 5.86 | ▲0.28 | ▲5.02% |
| 24-10-23 | 5.58 | ▼-0.20 | ▼-3.46% |
| 24-10-22 | 5.78 | ▼-0.10 | ▼-1.7% |
| 24-10-21 | 5.88 | ▲0.04 | ▲0.68% |
| 24-10-18 | 5.84 | ▲0.01 | ▲0.17% |
| 24-10-17 | 5.83 | ▼-0.02 | ▼-0.34% |
| 24-10-16 | 5.85 | ▼-0.12 | ▼-2.01% |
| 24-10-15 | 5.97 | ▼-0.02 | ▼-0.33% |
| 24-10-14 | 5.99 | ▼-0.05 | ▼-0.83% |
| 24-10-11 | 6.04 | -0.00 | -0% |
| 24-10-10 | 6.04 | ▲0.17 | ▲2.9% |
| 24-10-09 | 5.87 | ▼-0.09 | ▼-1.51% |
| 24-10-08 | 5.96 | ▼-0.17 | ▼-2.77% |
| 24-10-07 | 6.13 | ▼-0.69 | ▼-10.12% |
| 24-10-04 | 6.82 | ▲0.16 | ▲2.4% |
| 24-10-03 | 6.66 | ▼-0.27 | ▼-3.9% |
| 24-10-02 | 6.93 | ▲0.08 | ▲1.17% |
| 24-10-01 | 6.85 | ▼-0.04 | ▼-0.58% |
| 24-09-30 | 6.89 | ▲0.24 | ▲3.61% |
| 24-09-27 | 6.65 | ▲0.29 | ▲4.56% |
| 24-09-26 | 6.36 | ▲0.29 | ▲4.78% |
| 24-09-25 | 6.07 | ▲0.14 | ▲2.36% |
| 24-09-24 | 5.93 | ▲0.01 | ▲0.17% |
| 24-09-23 | 5.92 | ▼-0.21 | ▼-3.43% |
| 24-09-20 | 6.13 | ▲0.14 | ▲2.34% |
| 24-09-19 | 5.99 | ▲0.09 | ▲1.53% |
| 24-09-18 | 5.90 | ▼-0.25 | ▼-4.07% |
| 24-09-17 | 6.15 | ▼-0.07 | ▼-1.13% |
| 24-09-16 | 6.22 | ▼-0.09 | ▼-1.43% |
| 24-09-13 | 6.31 | ▲0.09 | ▲1.45% |
| 24-09-12 | 6.22 | ▲0.26 | ▲4.36% |
| 24-09-11 | 5.96 | ▲0.27 | ▲4.75% |
| 24-09-10 | 5.69 | -0.00 | -0% |
| 24-09-09 | 5.69 | ▲0.09 | ▲1.61% |
| 24-09-06 | 5.60 | ▼-0.17 | ▼-2.95% |
| 24-09-05 | 5.77 | ▲0.10 | ▲1.76% |
| 24-09-04 | 5.67 | ▲0.04 | ▲0.71% |
| 24-09-03 | 5.63 | ▼-0.55 | ▼-8.9% |
| 24-08-30 | 6.18 | ▲0.05 | ▲0.82% |
| 24-08-29 | 6.13 | ▼-0.02 | ▼-0.33% |
| 24-08-28 | 6.15 | ▼-0.07 | ▼-1.13% |
| 24-08-27 | 6.22 | ▼-0.09 | ▼-1.43% |
| 24-08-26 | 6.31 | ▼-0.04 | ▼-0.63% |
| 24-08-23 | 6.35 | ▲0.30 | ▲4.96% |
| 24-08-22 | 6.05 | ▼-0.32 | ▼-5.02% |
| 24-08-21 | 6.37 | ▲0.25 | ▲4.08% |
| 24-08-20 | 6.12 | ▲0.13 | ▲2.17% |
| 24-08-19 | 5.99 | ▲0.14 | ▲2.39% |
| 24-08-16 | 5.85 | ▼-0.03 | ▼-0.51% |
| 24-08-15 | 5.88 | ▲0.20 | ▲3.52% |
| 24-08-14 | 5.68 | ▼-0.12 | ▼-2.07% |
| 24-08-13 | 5.80 | ▼-0.02 | ▼-0.34% |
| 24-08-12 | 5.82 | ▲0.12 | ▲2.11% |
| 24-08-09 | 5.70 | ▼-0.17 | ▼-2.9% |
| 24-08-08 | 5.87 | ▲0.32 | ▲5.77% |
| 24-08-07 | 5.55 | ▼-0.53 | ▼-8.72% |
| 24-08-06 | 6.08 | ▲0.25 | ▲4.29% |
| 24-08-05 | 5.83 | ▼-0.22 | ▼-3.64% |
| 24-08-02 | 6.05 | ▲0.55 | ▲10% |
| 24-08-01 | 5.50 | ▼-0.05 | ▼-0.9% |
| 24-07-31 | 5.55 | ▲0.03 | ▲0.54% |
| 24-07-30 | 5.52 | ▼-0.04 | ▼-0.72% |
| 24-07-29 | 5.56 | ▼-0.06 | ▼-1.07% |
| 24-07-26 | 5.62 | ▲0.13 | ▲2.37% |
| 24-07-25 | 5.49 | ▼-0.13 | ▼-2.31% |
| 24-07-24 | 5.62 | ▼-0.07 | ▼-1.23% |
| 24-07-23 | 5.69 | ▼-0.01 | ▼-0.18% |
| 24-07-22 | 5.70 | ▲0.19 | ▲3.45% |
| 24-07-19 | 5.51 | ▲0.02 | ▲0.36% |
| 24-07-18 | 5.49 | ▼-0.26 | ▼-4.52% |
| 24-07-17 | 5.75 | ▼-0.46 | ▼-7.41% |
| 24-07-16 | 6.21 | ▲0.26 | ▲4.37% |
| 24-07-15 | 5.95 | ▲0.06 | ▲1.02% |
| 24-07-12 | 5.89 | ▲0.07 | ▲1.2% |
| 24-07-11 | 5.82 | ▲0.26 | ▲4.68% |
| 24-07-10 | 5.56 | -0.00 | -0% |
| 24-07-09 | 5.56 | ▲0.11 | ▲2.02% |
| 24-07-08 | 5.45 | ▲0.16 | ▲3.02% |
| 24-07-05 | 5.29 | ▼-0.03 | ▼-0.56% |
| 24-07-03 | 5.32 | ▲0.04 | ▲0.76% |
| 24-07-02 | 5.28 | ▼-2.29 | ▼-30.25% |
| 24-07-01 | 7.57 | ▲0.16 | ▲2.16% |
| 24-06-28 | 7.41 | ▲0.91 | ▲14% |
| 24-06-27 | 6.50 | ▲0.39 | ▲6.38% |
| 24-06-26 | 6.11 | ▲0.09 | ▲1.5% |
| 24-06-25 | 6.02 | ▼-0.23 | ▼-3.68% |
| 24-06-24 | 6.25 | ▲0.09 | ▲1.46% |
| 24-06-21 | 6.16 | ▲0.27 | ▲4.58% |
| 24-06-20 | 5.89 | ▼-0.06 | ▼-1.01% |
| 24-06-18 | 5.95 | ▼-0.34 | ▼-5.41% |
| 24-06-17 | 6.29 | ▼-0.06 | ▼-0.94% |
| 24-06-14 | 6.35 | ▼-0.14 | ▼-2.16% |
| 24-06-13 | 6.49 | ▼-0.20 | ▼-2.99% |
| 24-06-12 | 6.69 | ▲0.06 | ▲0.9% |
| 24-06-11 | 6.63 | ▲0.17 | ▲2.63% |
| 24-06-10 | 6.46 | ▲0.01 | ▲0.16% |
| 24-06-07 | 6.45 | ▼-0.29 | ▼-4.3% |
| 24-06-06 | 6.74 | ▼-0.39 | ▼-5.47% |
| 24-06-05 | 7.13 | ▲0.26 | ▲3.78% |
| 24-06-04 | 6.87 | ▼-0.05 | ▼-0.72% |
| 24-06-03 | 6.92 | ▲0.06 | ▲0.87% |
| 24-05-31 | 6.86 | ▲0.08 | ▲1.18% |
| 24-05-30 | 6.78 | ▲0.17 | ▲2.57% |
| 24-05-29 | 6.61 | ▼-0.29 | ▼-4.2% |
| 24-05-28 | 6.90 | ▲0.15 | ▲2.22% |
| 24-05-24 | 6.75 | ▼-0.69 | ▼-9.27% |
| 24-05-23 | 7.44 | ▼-0.38 | ▼-4.86% |
| 24-05-22 | 7.82 | ▲0.10 | ▲1.3% |
| 24-05-21 | 7.72 | ▼-0.21 | ▼-2.65% |
| 24-05-20 | 7.93 | ▲0.12 | ▲1.54% |
| 24-05-17 | 7.81 | ▲0.02 | ▲0.26% |
| 24-05-16 | 7.79 | ▼-0.06 | ▼-0.76% |
| 24-05-15 | 7.85 | ▲0.06 | ▲0.77% |
| 24-05-14 | 7.79 | ▼-0.23 | ▼-2.87% |
| 24-05-13 | 8.02 | ▲0.25 | ▲3.22% |
| 24-05-10 | 7.77 | ▼-0.29 | ▼-3.6% |
| 24-05-09 | 8.06 | ▼-0.42 | ▼-4.95% |
| 24-05-08 | 8.48 | ▼-0.83 | ▼-8.92% |
| 24-05-07 | 9.31 | ▲0.16 | ▲1.75% |
| 24-05-06 | 9.15 | ▲0.46 | ▲5.29% |
| 24-05-03 | 8.70 | ▲1.93 | ▲28.51% |
| 24-05-02 | 6.77 | ▲0.17 | ▲2.58% |
| 24-05-01 | 6.60 | ▲0.21 | ▲3.29% |
| 24-04-30 | 6.39 | ▼-0.07 | ▼-1.08% |
| 24-04-29 | 6.46 | ▲0.04 | ▲0.62% |
| 24-04-26 | 6.42 | ▲0.11 | ▲1.74% |
| 24-04-25 | 6.31 | ▼-0.12 | ▼-1.87% |
| 24-04-24 | 6.43 | ▲0.04 | ▲0.63% |
| 24-04-23 | 6.39 | ▼-0.12 | ▼-1.84% |
| 24-04-22 | 6.51 | ▲0.03 | ▲0.46% |
| 24-04-19 | 6.48 | ▲0.04 | ▲0.62% |
| 24-04-18 | 6.44 | ▼-0.11 | ▼-1.68% |
| 24-04-17 | 6.55 | ▼-0.16 | ▼-2.38% |
| 24-04-16 | 6.71 | ▼-0.09 | ▼-1.32% |