[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
American Water Works : ( AWK:US )
143.34USD ▲ 4.34 (3.12%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 143.34 | ▲4.34 | ▲3.12% |
| 25-04-09 | 139.00 | ▼-1.70 | ▼-1.21% |
| 25-04-08 | 140.70 | ▼-6.66 | ▼-4.52% |
| 25-04-04 | 147.36 | ▼-4.79 | ▼-3.15% |
| 25-04-03 | 152.15 | ▲5.88 | ▲4.02% |
| 25-04-02 | 146.28 | ▼-0.67 | ▼-0.46% |
| 25-04-01 | 146.95 | ▼-0.58 | ▼-0.39% |
| 25-03-31 | 147.53 | ▲1.26 | ▲0.86% |
| 25-03-28 | 146.27 | ▲3.03 | ▲2.12% |
| 25-03-27 | 143.24 | ▲2.09 | ▲1.48% |
| 25-03-26 | 141.15 | ▲1.86 | ▲1.34% |
| 25-03-25 | 139.30 | ▼-0.42 | ▼-0.3% |
| 25-03-24 | 139.71 | ▼-1.14 | ▼-0.81% |
| 25-03-21 | 140.85 | ▼-0.65 | ▼-0.46% |
| 25-03-20 | 141.50 | ▼-0.69 | ▼-0.49% |
| 25-03-19 | 142.20 | ▼-2.57 | ▼-1.78% |
| 25-03-18 | 144.76 | ▼-0.11 | ▼-0.08% |
| 25-03-17 | 144.87 | ▲0.44 | ▲0.3% |
| 25-03-14 | 144.43 | ▲1.86 | ▲1.3% |
| 25-03-13 | 142.57 | ▲1.78 | ▲1.26% |
| 25-03-12 | 140.79 | ▼-2.81 | ▼-1.96% |
| 25-03-11 | 143.60 | ▼-5.56 | ▼-3.73% |
| 25-03-10 | 149.16 | ▲3.54 | ▲2.43% |
| 25-03-07 | 145.62 | ▲7.50 | ▲5.43% |
| 25-03-06 | 138.12 | ▲0.29 | ▲0.21% |
| 25-03-05 | 137.83 | ▼-1.68 | ▼-1.2% |
| 25-03-04 | 139.51 | ▲0.03 | ▲0.02% |
| 25-03-03 | 139.48 | ▲3.36 | ▲2.47% |
| 25-02-28 | 136.12 | ▲2.03 | ▲1.51% |
| 25-02-27 | 134.09 | ▼-0.94 | ▼-0.7% |
| 25-02-26 | 135.02 | ▼-2.46 | ▼-1.79% |
| 25-02-25 | 137.48 | ▲4.80 | ▲3.62% |
| 25-02-21 | 132.68 | ▲4.03 | ▲3.13% |
| 25-02-20 | 128.65 | ▲0.81 | ▲0.63% |
| 25-02-19 | 127.84 | ▲0.71 | ▲0.56% |
| 25-02-18 | 127.13 | ▲1.36 | ▲1.08% |
| 25-02-14 | 125.77 | ▼-1.02 | ▼-0.8% |
| 25-02-13 | 126.78 | ▲1.76 | ▲1.41% |
| 25-02-12 | 125.02 | ▼-0.03 | ▼-0.02% |
| 25-02-11 | 125.05 | ▲1.92 | ▲1.56% |
| 25-02-10 | 123.13 | ▲0.60 | ▲0.49% |
| 25-02-07 | 122.53 | ▼-1.54 | ▼-1.24% |
| 25-02-06 | 124.07 | ▲0.58 | ▲0.47% |
| 25-02-05 | 123.49 | ▼-0.28 | ▼-0.23% |
| 25-02-04 | 123.77 | ▼-2.12 | ▼-1.68% |
| 25-02-03 | 125.89 | ▲1.13 | ▲0.91% |
| 25-01-31 | 124.76 | ▲1.21 | ▲0.98% |
| 25-01-30 | 123.55 | ▼-0.70 | ▼-0.56% |
| 25-01-29 | 124.25 | ▼-2.21 | ▼-1.75% |
| 25-01-28 | 126.46 | ▼-3.54 | ▼-2.72% |
| 25-01-27 | 129.99 | ▲8.34 | ▲6.86% |
| 25-01-24 | 121.65 | ▼-0.20 | ▼-0.16% |
| 25-01-23 | 121.85 | ▲0.16 | ▲0.13% |
| 25-01-22 | 121.69 | ▼-4.65 | ▼-3.68% |
| 25-01-21 | 126.34 | ▼-0.29 | ▼-0.23% |
| 25-01-17 | 126.63 | ▲0.31 | ▲0.25% |
| 25-01-16 | 126.32 | ▲2.82 | ▲2.28% |
| 25-01-15 | 123.51 | ▲0.91 | ▲0.74% |
| 25-01-14 | 122.60 | ▲1.71 | ▲1.41% |
| 25-01-13 | 120.89 | ▼-0.30 | ▼-0.25% |
| 25-01-10 | 121.19 | ▼-1.31 | ▼-1.07% |
| 25-01-08 | 122.50 | ▲0.90 | ▲0.74% |
| 25-01-07 | 121.60 | ▼-0.35 | ▼-0.29% |
| 25-01-06 | 121.95 | ▼-2.82 | ▼-2.26% |
| 25-01-03 | 124.77 | ▲0.94 | ▲0.76% |
| 25-01-02 | 123.83 | ▼-0.61 | ▼-0.49% |
| 24-12-31 | 124.45 | ▲0.21 | ▲0.17% |
| 24-12-30 | 124.23 | ▼-1.05 | ▼-0.84% |
| 24-12-27 | 125.28 | ▼-0.80 | ▼-0.63% |
| 24-12-26 | 126.08 | ▲0.35 | ▲0.28% |
| 24-12-24 | 125.73 | ▼-0.27 | ▼-0.21% |
| 24-12-23 | 126.00 | ▲0.08 | ▲0.06% |
| 24-12-20 | 125.92 | ▲1.91 | ▲1.54% |
| 24-12-19 | 124.01 | ▼-0.66 | ▼-0.53% |
| 24-12-18 | 124.67 | ▼-4.46 | ▼-3.45% |
| 24-12-17 | 129.13 | ▲0.19 | ▲0.15% |
| 24-12-16 | 128.94 | ▼-0.63 | ▼-0.49% |
| 24-12-13 | 129.58 | ▼-0.95 | ▼-0.73% |
| 24-12-12 | 130.52 | ▲0.15 | ▲0.12% |
| 24-12-11 | 130.37 | ▼-0.50 | ▼-0.38% |
| 24-12-10 | 130.87 | ▲0.25 | ▲0.19% |
| 24-12-09 | 130.62 | ▼-1.76 | ▼-1.33% |
| 24-12-06 | 132.37 | ▲0.18 | ▲0.14% |
| 24-12-05 | 132.20 | ▲1.26 | ▲0.96% |
| 24-12-04 | 130.93 | ▼-3.47 | ▼-2.58% |
| 24-12-03 | 134.40 | ▼-1.11 | ▼-0.82% |
| 24-12-02 | 135.51 | ▼-1.43 | ▼-1.04% |
| 24-11-29 | 136.94 | ▼-1.29 | ▼-0.93% |
| 24-11-27 | 138.23 | ▲0.69 | ▲0.5% |
| 24-11-26 | 137.54 | ▲0.50 | ▲0.36% |
| 24-11-25 | 137.04 | ▼-0.04 | ▼-0.03% |
| 24-11-22 | 137.08 | ▼-1.64 | ▼-1.18% |
| 24-11-21 | 138.72 | ▲0.86 | ▲0.62% |
| 24-11-20 | 137.86 | ▼-0.32 | ▼-0.23% |
| 24-11-19 | 138.18 | ▲1.71 | ▲1.25% |
| 24-11-18 | 136.47 | ▲2.22 | ▲1.65% |
| 24-11-15 | 134.25 | ▲2.36 | ▲1.79% |
| 24-11-14 | 131.89 | ▼-0.42 | ▼-0.32% |
| 24-11-13 | 132.31 | ▼-0.04 | ▼-0.03% |
| 24-11-12 | 132.35 | ▼-2.37 | ▼-1.76% |
| 24-11-11 | 134.72 | ▼-1.44 | ▼-1.06% |
| 24-11-08 | 136.16 | ▲3.42 | ▲2.58% |
| 24-11-07 | 132.74 | ▼-0.84 | ▼-0.63% |
| 24-11-06 | 133.58 | ▼-3.44 | ▼-2.51% |
| 24-11-05 | 137.02 | ▲1.69 | ▲1.25% |
| 24-11-04 | 135.33 | ▼-0.79 | ▼-0.58% |
| 24-11-01 | 136.13 | ▼-2.16 | ▼-1.56% |
| 24-10-31 | 138.28 | ▲2.61 | ▲1.92% |
| 24-10-30 | 135.67 | ▼-0.13 | ▼-0.1% |
| 24-10-29 | 135.80 | ▼-3.10 | ▼-2.23% |
| 24-10-28 | 138.90 | ▲1.21 | ▲0.88% |
| 24-10-25 | 137.69 | ▼-2.10 | ▼-1.5% |
| 24-10-24 | 139.79 | ▼-2.35 | ▼-1.65% |
| 24-10-23 | 142.14 | ▲1.26 | ▲0.89% |
| 24-10-22 | 140.88 | ▼-0.12 | ▼-0.09% |
| 24-10-21 | 141.00 | ▼-1.08 | ▼-0.76% |
| 24-10-18 | 142.08 | ▲1.27 | ▲0.9% |
| 24-10-17 | 140.81 | ▼-1.73 | ▼-1.21% |
| 24-10-16 | 142.54 | ▲1.45 | ▲1.03% |
| 24-10-15 | 141.09 | ▲0.69 | ▲0.49% |
| 24-10-14 | 140.40 | ▲1.54 | ▲1.11% |
| 24-10-11 | 138.86 | ▲2.58 | ▲1.89% |
| 24-10-10 | 136.28 | ▼-0.01 | ▼-0.01% |
| 24-10-09 | 136.29 | ▼-1.25 | ▼-0.91% |
| 24-10-08 | 137.54 | ▲0.68 | ▲0.5% |
| 24-10-07 | 136.86 | ▼-5.78 | ▼-4.05% |
| 24-10-04 | 142.64 | ▼-2.25 | ▼-1.55% |
| 24-10-03 | 144.89 | ▼-1.25 | ▼-0.86% |
| 24-10-02 | 146.14 | ▲0.50 | ▲0.34% |
| 24-10-01 | 145.64 | ▼-0.45 | ▼-0.31% |
| 24-09-30 | 146.09 | ▲1.25 | ▲0.86% |
| 24-09-27 | 144.84 | ▲1.60 | ▲1.12% |
| 24-09-26 | 143.25 | ▼-0.88 | ▼-0.61% |
| 24-09-25 | 144.13 | ▼-1.08 | ▼-0.74% |
| 24-09-24 | 145.21 | ▼-2.23 | ▼-1.51% |
| 24-09-23 | 147.44 | ▲0.36 | ▲0.24% |
| 24-09-20 | 147.08 | ▼-2.10 | ▼-1.41% |
| 24-09-19 | 149.18 | ▲0.27 | ▲0.18% |
| 24-09-18 | 148.91 | ▼-0.89 | ▼-0.59% |
| 24-09-17 | 149.80 | ▲0.72 | ▲0.48% |
| 24-09-16 | 149.08 | ▲1.13 | ▲0.76% |
| 24-09-13 | 147.95 | ▲0.79 | ▲0.54% |
| 24-09-12 | 147.16 | ▲0.04 | ▲0.03% |
| 24-09-11 | 147.12 | ▼-1.22 | ▼-0.82% |
| 24-09-10 | 148.34 | ▲2.46 | ▲1.69% |
| 24-09-09 | 145.88 | ▲1.97 | ▲1.37% |
| 24-09-06 | 143.91 | ▼-0.35 | ▼-0.24% |
| 24-09-05 | 144.26 | ▲0.16 | ▲0.11% |
| 24-09-04 | 144.10 | ▲0.70 | ▲0.49% |
| 24-09-03 | 143.40 | ▲0.46 | ▲0.32% |
| 24-08-30 | 142.95 | ▲1.38 | ▲0.97% |
| 24-08-29 | 141.57 | ▼-0.22 | ▼-0.16% |
| 24-08-28 | 141.79 | ▲1.59 | ▲1.13% |
| 24-08-27 | 140.20 | ▼-0.66 | ▼-0.47% |
| 24-08-26 | 140.86 | ▲0.36 | ▲0.26% |
| 24-08-23 | 140.49 | ▲0.78 | ▲0.56% |
| 24-08-22 | 139.71 | ▼-1.02 | ▼-0.72% |
| 24-08-21 | 140.73 | ▼-0.52 | ▼-0.37% |
| 24-08-20 | 141.25 | ▼-0.20 | ▼-0.14% |
| 24-08-19 | 141.45 | ▲0.64 | ▲0.45% |
| 24-08-16 | 140.81 | ▼-1.09 | ▼-0.77% |
| 24-08-15 | 141.90 | ▲0.10 | ▲0.07% |
| 24-08-14 | 141.80 | ▲0.41 | ▲0.29% |
| 24-08-13 | 141.39 | ▼-1.16 | ▼-0.81% |
| 24-08-12 | 142.55 | ▲0.21 | ▲0.15% |
| 24-08-09 | 142.34 | ▼-2.20 | ▼-1.52% |
| 24-08-08 | 144.54 | ▲0.75 | ▲0.52% |
| 24-08-07 | 143.79 | ▲0.20 | ▲0.14% |
| 24-08-06 | 143.59 | ▲0.64 | ▲0.45% |
| 24-08-05 | 142.95 | ▼-4.39 | ▼-2.98% |
| 24-08-02 | 147.34 | ▲2.82 | ▲1.95% |
| 24-08-01 | 144.52 | ▲2.31 | ▲1.62% |
| 24-07-31 | 142.22 | ▼-1.42 | ▼-0.99% |
| 24-07-30 | 143.64 | ▲2.23 | ▲1.58% |
| 24-07-29 | 141.41 | ▼-0.16 | ▼-0.11% |
| 24-07-26 | 141.57 | ▲1.29 | ▲0.92% |
| 24-07-25 | 140.28 | ▼-2.14 | ▼-1.5% |
| 24-07-24 | 142.42 | ▲1.98 | ▲1.41% |
| 24-07-23 | 140.44 | ▼-1.43 | ▼-1.01% |
| 24-07-22 | 141.87 | ▲0.88 | ▲0.62% |
| 24-07-19 | 140.99 | ▼-0.40 | ▼-0.28% |
| 24-07-18 | 141.39 | ▼-1.24 | ▼-0.87% |
| 24-07-17 | 142.63 | ▲3.52 | ▲2.53% |
| 24-07-16 | 139.11 | ▲2.83 | ▲2.08% |
| 24-07-15 | 136.28 | ▼-3.00 | ▼-2.15% |
| 24-07-12 | 139.28 | ▲2.97 | ▲2.18% |
| 24-07-11 | 136.32 | ▲3.94 | ▲2.98% |
| 24-07-10 | 132.38 | ▲1.70 | ▲1.3% |
| 24-07-09 | 130.68 | ▲0.78 | ▲0.6% |
| 24-07-08 | 129.90 | ▼-0.26 | ▼-0.2% |
| 24-07-05 | 130.16 | ▲2.20 | ▲1.72% |
| 24-07-03 | 127.96 | ▼-0.64 | ▼-0.5% |
| 24-07-02 | 128.60 | ▲0.80 | ▲0.63% |
| 24-07-01 | 127.80 | ▼-1.20 | ▼-0.93% |
| 24-06-28 | 129.00 | ▼-0.24 | ▼-0.19% |
| 24-06-27 | 129.24 | ▼-0.44 | ▼-0.34% |
| 24-06-26 | 129.68 | ▲0.13 | ▲0.1% |
| 24-06-25 | 129.55 | ▼-2.70 | ▼-2.04% |
| 24-06-24 | 132.25 | ▲1.61 | ▲1.23% |
| 24-06-21 | 130.64 | ▲0.19 | ▲0.15% |
| 24-06-20 | 130.45 | -0.00 | -0% |
| 24-06-18 | 130.45 | ▲1.68 | ▲1.3% |
| 24-06-17 | 128.77 | ▼-0.47 | ▼-0.36% |
| 24-06-14 | 129.24 | ▼-0.13 | ▼-0.1% |
| 24-06-13 | 129.36 | ▲1.10 | ▲0.86% |
| 24-06-12 | 128.27 | ▲0.31 | ▲0.24% |
| 24-06-11 | 127.95 | ▼-0.51 | ▼-0.4% |
| 24-06-10 | 128.46 | ▲0.19 | ▲0.15% |
| 24-06-07 | 128.27 | ▼-2.40 | ▼-1.84% |
| 24-06-06 | 130.67 | ▼-1.05 | ▼-0.8% |
| 24-06-05 | 131.72 | ▼-1.06 | ▼-0.8% |
| 24-06-04 | 132.78 | ▲2.00 | ▲1.53% |
| 24-06-03 | 130.78 | ▲0.15 | ▲0.11% |
| 24-05-31 | 130.63 | ▲4.38 | ▲3.47% |
| 24-05-30 | 126.26 | ▲1.97 | ▲1.59% |
| 24-05-29 | 124.29 | ▼-2.07 | ▼-1.64% |
| 24-05-28 | 126.35 | ▼-1.75 | ▼-1.37% |
| 24-05-24 | 128.10 | ▼-0.59 | ▼-0.46% |
| 24-05-23 | 128.70 | ▼-5.03 | ▼-3.76% |
| 24-05-22 | 133.72 | ▼-0.50 | ▼-0.37% |
| 24-05-21 | 134.22 | ▲0.59 | ▲0.44% |
| 24-05-20 | 133.63 | ▼-0.08 | ▼-0.06% |
| 24-05-17 | 133.71 | ▼-0.69 | ▼-0.51% |
| 24-05-16 | 134.40 | ▲0.63 | ▲0.47% |
| 24-05-15 | 133.77 | ▲0.48 | ▲0.36% |
| 24-05-14 | 133.29 | ▼-0.47 | ▼-0.35% |
| 24-05-13 | 133.76 | ▼-1.76 | ▼-1.3% |
| 24-05-10 | 135.51 | ▲1.10 | ▲0.82% |
| 24-05-09 | 134.41 | ▲1.62 | ▲1.22% |
| 24-05-08 | 132.79 | ▲0.92 | ▲0.7% |
| 24-05-07 | 131.87 | ▲1.75 | ▲1.34% |
| 24-05-06 | 130.12 | ▲1.36 | ▲1.06% |
| 24-05-03 | 128.76 | ▲3.36 | ▲2.68% |
| 24-05-01 | 125.40 | ▲3.19 | ▲2.61% |
| 24-04-30 | 122.21 | ▲0.01 | ▲0.01% |
| 24-04-29 | 122.20 | ▲1.28 | ▲1.06% |
| 24-04-26 | 120.92 | ▼-0.60 | ▼-0.49% |
| 24-04-25 | 121.52 | ▲0.02 | ▲0.02% |
| 24-04-24 | 121.50 | ▲1.71 | ▲1.43% |
| 24-04-23 | 119.79 | ▲0.50 | ▲0.42% |
| 24-04-22 | 119.29 | ▲0.61 | ▲0.51% |
| 24-04-19 | 118.69 | ▲1.40 | ▲1.19% |
| 24-04-18 | 117.29 | ▲1.86 | ▲1.61% |
| 24-04-17 | 115.43 | ▲1.49 | ▲1.31% |
| 24-04-16 | 113.94 | ▼-2.30 | ▼-1.98% |
| 24-04-15 | 116.24 | ▼-0.36 | ▼-0.31% |
| 24-04-12 | 116.59 | ▼-1.52 | ▼-1.29% |
| 24-04-11 | 118.11 | ▼-0.23 | ▼-0.19% |