[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Astec Industries : ( ASTE:US )
34.02USD ▲ 0.25 (0.74%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 34.02 | ▲0.25 | ▲0.74% |
| 25-04-11 | 33.77 | ▲1.18 | ▲3.62% |
| 25-04-10 | 32.59 | ▼-0.67 | ▼-2.01% |
| 25-04-09 | 33.26 | ▲2.61 | ▲8.52% |
| 25-04-08 | 30.65 | ▼-0.42 | ▼-1.35% |
| 25-04-07 | 31.07 | ▼-0.50 | ▼-1.58% |
| 25-04-04 | 31.57 | ▼-0.16 | ▼-0.5% |
| 25-04-03 | 31.73 | ▼-3.38 | ▼-9.63% |
| 25-04-02 | 35.11 | ▲0.39 | ▲1.12% |
| 25-04-01 | 34.72 | ▲0.27 | ▲0.78% |
| 25-03-31 | 34.45 | ▼-0.58 | ▼-1.66% |
| 25-03-28 | 35.03 | ▼-0.88 | ▼-2.45% |
| 25-03-27 | 35.91 | ▼-0.61 | ▼-1.67% |
| 25-03-26 | 36.52 | ▲0.16 | ▲0.44% |
| 25-03-25 | 36.36 | ▼-0.36 | ▼-0.98% |
| 25-03-24 | 36.72 | ▲1.10 | ▲3.09% |
| 25-03-21 | 35.62 | ▼-1.11 | ▼-3.02% |
| 25-03-20 | 36.73 | ▼-0.10 | ▼-0.27% |
| 25-03-19 | 36.83 | ▲0.59 | ▲1.63% |
| 25-03-18 | 36.24 | ▼-0.40 | ▼-1.09% |
| 25-03-17 | 36.64 | ▼-0.01 | ▼-0.03% |
| 25-03-14 | 36.65 | ▲0.97 | ▲2.72% |
| 25-03-13 | 35.68 | ▲0.26 | ▲0.73% |
| 25-03-12 | 35.42 | ▼-0.94 | ▼-2.59% |
| 25-03-11 | 36.36 | ▲0.74 | ▲2.08% |
| 25-03-10 | 35.62 | ▼-0.34 | ▼-0.95% |
| 25-03-07 | 35.96 | ▲0.03 | ▲0.08% |
| 25-03-06 | 35.93 | ▲0.35 | ▲0.98% |
| 25-03-05 | 35.58 | ▲1.42 | ▲4.16% |
| 25-03-04 | 34.16 | ▼-0.57 | ▼-1.64% |
| 25-03-03 | 34.73 | ▼-0.85 | ▼-2.39% |
| 25-02-28 | 35.58 | ▼-0.27 | ▼-0.75% |
| 25-02-27 | 35.85 | ▲0.36 | ▲1.01% |
| 25-02-26 | 35.49 | ▲4.32 | ▲13.86% |
| 25-02-25 | 31.17 | ▲0.77 | ▲2.53% |
| 25-02-24 | 30.40 | ▼-0.58 | ▼-1.87% |
| 25-02-21 | 30.98 | ▼-1.75 | ▼-5.35% |
| 25-02-20 | 32.73 | ▼-0.77 | ▼-2.3% |
| 25-02-19 | 33.50 | ▲0.04 | ▲0.12% |
| 25-02-18 | 33.46 | ▲0.45 | ▲1.36% |
| 25-02-14 | 33.01 | ▲0.02 | ▲0.06% |
| 25-02-13 | 32.99 | ▼-0.32 | ▼-0.96% |
| 25-02-12 | 33.31 | ▼-0.50 | ▼-1.48% |
| 25-02-11 | 33.81 | ▲0.88 | ▲2.67% |
| 25-02-10 | 32.93 | ▼-0.16 | ▼-0.48% |
| 25-02-07 | 33.09 | ▼-0.67 | ▼-1.98% |
| 25-02-06 | 33.76 | ▲0.10 | ▲0.3% |
| 25-02-05 | 33.66 | ▲0.40 | ▲1.2% |
| 25-02-04 | 33.26 | ▲0.32 | ▲0.97% |
| 25-02-03 | 32.94 | ▼-1.97 | ▼-5.64% |
| 25-01-31 | 34.91 | ▼-0.66 | ▼-1.86% |
| 25-01-30 | 35.57 | ▲0.58 | ▲1.66% |
| 25-01-29 | 34.99 | ▲0.04 | ▲0.11% |
| 25-01-28 | 34.95 | ▼-0.26 | ▼-0.74% |
| 25-01-27 | 35.21 | ▼-0.78 | ▼-2.17% |
| 25-01-24 | 35.99 | ▲0.84 | ▲2.39% |
| 25-01-23 | 35.15 | ▲0.23 | ▲0.66% |
| 25-01-22 | 34.92 | ▼-0.18 | ▼-0.51% |
| 25-01-21 | 35.10 | ▲1.25 | ▲3.69% |
| 25-01-17 | 33.85 | ▲0.04 | ▲0.12% |
| 25-01-16 | 33.81 | ▲0.59 | ▲1.78% |
| 25-01-15 | 33.22 | ▲0.76 | ▲2.34% |
| 25-01-14 | 32.46 | ▲1.15 | ▲3.67% |
| 25-01-13 | 31.31 | ▼-0.09 | ▼-0.29% |
| 25-01-10 | 31.40 | ▼-1.20 | ▼-3.68% |
| 25-01-08 | 32.60 | ▼-0.06 | ▼-0.18% |
| 25-01-07 | 32.66 | ▼-0.56 | ▼-1.69% |
| 25-01-06 | 33.22 | ▼-0.07 | ▼-0.21% |
| 25-01-03 | 33.29 | ▲0.51 | ▲1.56% |
| 25-01-02 | 32.78 | ▼-0.82 | ▼-2.44% |
| 24-12-31 | 33.60 | ▲0.49 | ▲1.48% |
| 24-12-30 | 33.11 | ▼-0.11 | ▼-0.33% |
| 24-12-27 | 33.22 | ▼-0.58 | ▼-1.72% |
| 24-12-26 | 33.80 | ▲0.65 | ▲1.96% |
| 24-12-24 | 33.15 | ▲0.20 | ▲0.61% |
| 24-12-23 | 32.95 | ▼-0.34 | ▼-1.02% |
| 24-12-20 | 33.29 | ▼-0.80 | ▼-2.35% |
| 24-12-19 | 34.09 | ▼-0.23 | ▼-0.67% |
| 24-12-18 | 34.32 | ▼-1.62 | ▼-4.51% |
| 24-12-17 | 35.94 | ▼-0.57 | ▼-1.56% |
| 24-12-16 | 36.51 | ▼-0.59 | ▼-1.59% |
| 24-12-13 | 37.10 | ▼-0.19 | ▼-0.51% |
| 24-12-12 | 37.29 | ▼-0.91 | ▼-2.38% |
| 24-12-11 | 38.20 | ▲0.06 | ▲0.16% |
| 24-12-10 | 38.14 | ▲0.08 | ▲0.21% |
| 24-12-09 | 38.06 | ▲0.39 | ▲1.04% |
| 24-12-06 | 37.67 | ▼-0.32 | ▼-0.84% |
| 24-12-05 | 37.99 | ▼-1.23 | ▼-3.14% |
| 24-12-04 | 39.22 | ▲0.33 | ▲0.85% |
| 24-12-03 | 38.89 | ▼-0.16 | ▼-0.41% |
| 24-12-02 | 39.05 | ▲0.44 | ▲1.14% |
| 24-11-29 | 38.61 | ▲0.27 | ▲0.7% |
| 24-11-27 | 38.34 | ▲0.06 | ▲0.16% |
| 24-11-26 | 38.28 | ▼-0.61 | ▼-1.57% |
| 24-11-25 | 38.89 | ▲0.64 | ▲1.67% |
| 24-11-22 | 38.25 | ▲1.24 | ▲3.35% |
| 24-11-21 | 37.01 | ▲1.02 | ▲2.83% |
| 24-11-20 | 35.99 | ▼-0.01 | ▼-0.03% |
| 24-11-19 | 36.00 | ▼-0.61 | ▼-1.67% |
| 24-11-18 | 36.61 | ▼-0.11 | ▼-0.3% |
| 24-11-15 | 36.72 | ▼-0.56 | ▼-1.5% |
| 24-11-14 | 37.28 | ▼-0.23 | ▼-0.61% |
| 24-11-13 | 37.51 | ▼-0.56 | ▼-1.47% |
| 24-11-12 | 38.07 | ▼-0.84 | ▼-2.16% |
| 24-11-11 | 38.91 | ▲1.09 | ▲2.88% |
| 24-11-08 | 37.82 | ▲0.69 | ▲1.86% |
| 24-11-07 | 37.13 | ▼-0.93 | ▼-2.44% |
| 24-11-06 | 38.06 | ▲4.78 | ▲14.36% |
| 24-11-05 | 33.28 | ▲0.91 | ▲2.81% |
| 24-11-04 | 32.37 | ▲0.36 | ▲1.12% |
| 24-11-01 | 32.01 | ▲0.23 | ▲0.72% |
| 24-10-31 | 31.78 | ▼-0.61 | ▼-1.88% |
| 24-10-30 | 32.39 | ▲0.82 | ▲2.6% |
| 24-10-29 | 31.57 | ▼-0.26 | ▼-0.82% |
| 24-10-28 | 31.83 | ▲0.78 | ▲2.51% |
| 24-10-25 | 31.05 | ▲0.60 | ▲1.97% |
| 24-10-24 | 30.45 | ▼-0.23 | ▼-0.75% |
| 24-10-23 | 30.68 | ▼-0.45 | ▼-1.45% |
| 24-10-22 | 31.13 | ▼-0.49 | ▼-1.55% |
| 24-10-21 | 31.62 | ▼-0.60 | ▼-1.86% |
| 24-10-18 | 32.22 | ▼-0.43 | ▼-1.32% |
| 24-10-17 | 32.65 | ▲0.90 | ▲2.83% |
| 24-10-16 | 31.75 | ▼-0.12 | ▼-0.38% |
| 24-10-15 | 31.87 | ▼-0.33 | ▼-1.02% |
| 24-10-14 | 32.20 | ▲0.26 | ▲0.81% |
| 24-10-11 | 31.94 | ▲1.40 | ▲4.58% |
| 24-10-10 | 30.54 | ▼-0.13 | ▼-0.42% |
| 24-10-09 | 30.67 | ▲0.37 | ▲1.22% |
| 24-10-08 | 30.30 | ▼-0.47 | ▼-1.53% |
| 24-10-07 | 30.77 | ▼-0.20 | ▼-0.65% |
| 24-10-04 | 30.97 | ▲0.68 | ▲2.24% |
| 24-10-03 | 30.29 | ▼-0.57 | ▼-1.85% |
| 24-10-02 | 30.86 | ▼-0.12 | ▼-0.39% |
| 24-10-01 | 30.98 | ▼-0.96 | ▼-3.01% |
| 24-09-30 | 31.94 | ▲0.24 | ▲0.76% |
| 24-09-27 | 31.70 | ▲0.31 | ▲0.99% |
| 24-09-26 | 31.39 | ▲0.26 | ▲0.84% |
| 24-09-25 | 31.13 | ▼-0.57 | ▼-1.8% |
| 24-09-24 | 31.70 | ▼-0.02 | ▼-0.06% |
| 24-09-23 | 31.72 | ▼-0.18 | ▼-0.56% |
| 24-09-20 | 31.90 | ▼-0.74 | ▼-2.27% |
| 24-09-19 | 32.64 | ▲0.53 | ▲1.65% |
| 24-09-18 | 32.11 | ▲0.11 | ▲0.34% |
| 24-09-17 | 32.00 | ▲0.23 | ▲0.72% |
| 24-09-16 | 31.77 | ▲0.46 | ▲1.47% |
| 24-09-13 | 31.31 | ▲0.97 | ▲3.2% |
| 24-09-12 | 30.34 | ▲0.06 | ▲0.2% |
| 24-09-11 | 30.28 | ▲0.15 | ▲0.5% |
| 24-09-10 | 30.13 | ▼-0.15 | ▼-0.5% |
| 24-09-09 | 30.28 | ▼-0.12 | ▼-0.39% |
| 24-09-06 | 30.40 | ▼-0.42 | ▼-1.36% |
| 24-09-05 | 30.82 | ▼-0.50 | ▼-1.6% |
| 24-09-04 | 31.32 | ▼-0.52 | ▼-1.63% |
| 24-09-03 | 31.84 | ▼-1.99 | ▼-5.88% |
| 24-08-30 | 33.83 | ▼-0.15 | ▼-0.44% |
| 24-08-29 | 33.98 | ▲0.25 | ▲0.74% |
| 24-08-28 | 33.73 | ▲0.05 | ▲0.15% |
| 24-08-27 | 33.68 | ▼-0.88 | ▼-2.55% |
| 24-08-26 | 34.56 | ▲0.53 | ▲1.56% |
| 24-08-23 | 34.03 | ▲1.36 | ▲4.16% |
| 24-08-22 | 32.67 | ▼-0.11 | ▼-0.34% |
| 24-08-21 | 32.78 | ▲0.43 | ▲1.33% |
| 24-08-20 | 32.35 | ▼-0.58 | ▼-1.76% |
| 24-08-19 | 32.93 | ▲0.07 | ▲0.21% |
| 24-08-16 | 32.86 | ▼-0.16 | ▼-0.48% |
| 24-08-15 | 33.02 | ▲1.02 | ▲3.19% |
| 24-08-14 | 32.00 | ▼-0.59 | ▼-1.81% |
| 24-08-13 | 32.59 | ▲1.04 | ▲3.3% |
| 24-08-12 | 31.55 | ▼-0.23 | ▼-0.72% |
| 24-08-09 | 31.78 | ▲0.04 | ▲0.13% |
| 24-08-08 | 31.74 | ▲0.51 | ▲1.63% |
| 24-08-07 | 31.23 | ▼-0.10 | ▼-0.32% |
| 24-08-06 | 31.33 | ▲0.21 | ▲0.67% |
| 24-08-05 | 31.12 | ▼-0.95 | ▼-2.96% |
| 24-08-02 | 32.07 | ▼-1.40 | ▼-4.18% |
| 24-08-01 | 33.47 | ▼-1.62 | ▼-4.62% |
| 24-07-31 | 35.09 | ▲0.12 | ▲0.34% |
| 24-07-30 | 34.97 | ▲0.25 | ▲0.72% |
| 24-07-29 | 34.72 | ▼-0.52 | ▼-1.48% |
| 24-07-26 | 35.24 | ▲0.68 | ▲1.97% |
| 24-07-25 | 34.56 | ▲1.24 | ▲3.72% |
| 24-07-24 | 33.32 | ▼-1.63 | ▼-4.66% |
| 24-07-23 | 34.95 | ▲0.93 | ▲2.73% |
| 24-07-22 | 34.02 | ▲0.75 | ▲2.25% |
| 24-07-19 | 33.27 | ▼-0.44 | ▼-1.31% |
| 24-07-18 | 33.71 | ▼-0.35 | ▼-1.03% |
| 24-07-17 | 34.06 | ▼-0.26 | ▼-0.76% |
| 24-07-16 | 34.32 | ▲2.33 | ▲7.28% |
| 24-07-15 | 31.99 | ▲0.54 | ▲1.72% |
| 24-07-12 | 31.45 | ▲0.46 | ▲1.48% |
| 24-07-11 | 30.99 | ▲1.43 | ▲4.84% |
| 24-07-10 | 29.56 | ▲0.85 | ▲2.96% |
| 24-07-09 | 28.71 | ▼-0.31 | ▼-1.07% |
| 24-07-08 | 29.02 | ▼-0.22 | ▼-0.75% |
| 24-07-05 | 29.24 | ▼-0.14 | ▼-0.48% |
| 24-07-03 | 29.38 | ▲0.22 | ▲0.75% |
| 24-07-02 | 29.16 | ▲0.34 | ▲1.18% |
| 24-07-01 | 28.82 | ▼-0.84 | ▼-2.83% |
| 24-06-28 | 29.66 | ▲0.30 | ▲1.02% |
| 24-06-27 | 29.36 | ▼-0.02 | ▼-0.07% |
| 24-06-26 | 29.38 | ▼-0.03 | ▼-0.1% |
| 24-06-25 | 29.41 | ▼-0.52 | ▼-1.74% |
| 24-06-24 | 29.93 | ▼-0.29 | ▼-0.96% |
| 24-06-21 | 30.22 | ▲0.26 | ▲0.87% |
| 24-06-20 | 29.96 | ▼-0.06 | ▼-0.2% |
| 24-06-18 | 30.02 | ▼-0.50 | ▼-1.64% |
| 24-06-17 | 30.52 | ▲0.21 | ▲0.69% |
| 24-06-14 | 30.31 | ▼-0.98 | ▼-3.13% |
| 24-06-13 | 31.29 | ▼-0.34 | ▼-1.07% |
| 24-06-12 | 31.63 | ▲0.23 | ▲0.73% |
| 24-06-11 | 31.40 | ▲0.11 | ▲0.35% |
| 24-06-10 | 31.29 | ▲0.25 | ▲0.81% |
| 24-06-07 | 31.04 | ▼-0.20 | ▼-0.64% |
| 24-06-06 | 31.24 | ▼-0.12 | ▼-0.38% |
| 24-06-05 | 31.36 | ▲0.24 | ▲0.77% |
| 24-06-04 | 31.12 | ▼-0.46 | ▼-1.46% |
| 24-06-03 | 31.58 | ▼-0.91 | ▼-2.8% |
| 24-05-31 | 32.49 | ▲0.31 | ▲0.96% |
| 24-05-30 | 32.18 | ▲0.45 | ▲1.42% |
| 24-05-29 | 31.73 | ▼-1.01 | ▼-3.08% |
| 24-05-28 | 32.74 | ▼-0.49 | ▼-1.47% |
| 24-05-24 | 33.23 | ▼-0.27 | ▼-0.81% |
| 24-05-23 | 33.50 | ▼-0.47 | ▼-1.38% |
| 24-05-22 | 33.97 | ▲0.41 | ▲1.22% |
| 24-05-21 | 33.56 | ▲0.02 | ▲0.06% |
| 24-05-20 | 33.54 | ▲0.05 | ▲0.15% |
| 24-05-17 | 33.49 | ▼-0.06 | ▼-0.18% |
| 24-05-16 | 33.55 | ▼-1.65 | ▼-4.69% |
| 24-05-15 | 35.20 | ▲0.19 | ▲0.54% |
| 24-05-14 | 35.01 | ▲0.51 | ▲1.48% |
| 24-05-13 | 34.50 | ▼-0.32 | ▼-0.92% |
| 24-05-10 | 34.82 | ▼-0.07 | ▼-0.2% |
| 24-05-09 | 34.89 | ▲1.10 | ▲3.26% |
| 24-05-08 | 33.79 | ▲0.45 | ▲1.35% |
| 24-05-07 | 33.34 | ▲0.68 | ▲2.08% |
| 24-05-06 | 32.66 | ▲0.27 | ▲0.83% |
| 24-05-03 | 32.39 | ▼-0.77 | ▼-2.32% |
| 24-05-02 | 33.16 | ▼-0.60 | ▼-1.78% |
| 24-05-01 | 33.76 | ▼-8.04 | ▼-19.23% |
| 24-04-30 | 41.80 | ▼-1.12 | ▼-2.61% |
| 24-04-29 | 42.92 | ▲0.28 | ▲0.66% |
| 24-04-26 | 42.64 | ▲0.13 | ▲0.31% |
| 24-04-25 | 42.51 | ▼-1.51 | ▼-3.43% |
| 24-04-24 | 44.02 | ▲0.89 | ▲2.06% |
| 24-04-23 | 43.13 | ▲0.19 | ▲0.44% |
| 24-04-22 | 42.94 | ▲0.17 | ▲0.4% |
| 24-04-19 | 42.77 | ▲0.89 | ▲2.13% |
| 24-04-18 | 41.88 | ▲0.15 | ▲0.36% |
| 24-04-17 | 41.73 | ▼-0.47 | ▼-1.11% |
| 24-04-16 | 42.20 | ▼-0.21 | ▼-0.5% |