[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Aspen Technology : ( AZPN:US )
264.33USD ▲ 0.03 (0.01%)
2025-03-11
최근 1년 일별 시세
(2025-03-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-11 | 264.33 | ▲0.03 | ▲0.01% |
| 25-03-10 | 264.30 | ▼-0.95 | ▼-0.36% |
| 25-03-07 | 265.25 | ▲0.24 | ▲0.09% |
| 25-03-06 | 265.01 | ▲0.05 | ▲0.02% |
| 25-03-05 | 264.96 | ▲0.36 | ▲0.14% |
| 25-03-04 | 264.60 | ▼-0.40 | ▼-0.15% |
| 25-03-03 | 265.00 | ▼-0.25 | ▼-0.09% |
| 25-02-28 | 265.25 | ▲1.16 | ▲0.44% |
| 25-02-27 | 264.09 | ▲0.50 | ▲0.19% |
| 25-02-26 | 263.59 | ▼-0.16 | ▼-0.06% |
| 25-02-25 | 263.75 | ▼-0.05 | ▼-0.02% |
| 25-02-24 | 263.80 | ▼-0.10 | ▼-0.04% |
| 25-02-21 | 263.90 | ▼-0.10 | ▼-0.04% |
| 25-02-20 | 264.00 | ▼-0.59 | ▼-0.22% |
| 25-02-19 | 264.59 | ▼-0.32 | ▼-0.12% |
| 25-02-18 | 264.91 | ▲0.13 | ▲0.05% |
| 25-02-17 | 264.78 | -0.00 | -0% |
| 25-02-14 | 264.78 | ▼-0.06 | ▼-0.02% |
| 25-02-13 | 264.84 | ▼-0.26 | ▼-0.1% |
| 25-02-12 | 265.10 | ▼-0.33 | ▼-0.12% |
| 25-02-11 | 265.43 | ▼-0.07 | ▼-0.03% |
| 25-02-10 | 265.50 | ▼-9.30 | ▼-3.38% |
| 25-02-07 | 274.80 | ▲9.25 | ▲3.48% |
| 25-02-06 | 265.55 | ▲0.30 | ▲0.11% |
| 25-02-05 | 265.25 | ▲1.28 | ▲0.48% |
| 25-02-04 | 263.97 | ▼-0.23 | ▼-0.09% |
| 25-02-03 | 264.20 | ▲0.65 | ▲0.25% |
| 25-01-31 | 263.55 | ▼-0.95 | ▼-0.36% |
| 25-01-30 | 264.50 | ▲0.71 | ▲0.27% |
| 25-01-29 | 263.79 | ▼-0.21 | ▼-0.08% |
| 25-01-28 | 264.00 | ▲0.50 | ▲0.19% |
| 25-01-27 | 263.50 | ▲8.34 | ▲3.27% |
| 25-01-24 | 255.16 | ▼-0.60 | ▼-0.23% |
| 25-01-23 | 255.76 | ▼-2.24 | ▼-0.87% |
| 25-01-22 | 258.00 | ▲2.45 | ▲0.96% |
| 25-01-21 | 255.55 | ▲4.03 | ▲1.6% |
| 25-01-17 | 251.52 | ▲0.56 | ▲0.22% |
| 25-01-16 | 250.96 | ▲0.21 | ▲0.08% |
| 25-01-15 | 250.75 | ▲0.84 | ▲0.34% |
| 25-01-14 | 249.91 | ▲0.85 | ▲0.34% |
| 25-01-13 | 249.06 | ▼-0.30 | ▼-0.12% |
| 25-01-10 | 249.36 | ▼-1.69 | ▼-0.67% |
| 25-01-08 | 251.05 | ▼-2.03 | ▼-0.8% |
| 25-01-07 | 253.08 | ▲0.18 | ▲0.07% |
| 25-01-06 | 252.90 | ▲1.96 | ▲0.78% |
| 25-01-03 | 250.94 | ▲0.99 | ▲0.4% |
| 25-01-02 | 249.95 | ▲0.32 | ▲0.13% |
| 24-12-31 | 249.63 | ▲0.68 | ▲0.27% |
| 24-12-30 | 248.95 | ▼-2.11 | ▼-0.84% |
| 24-12-27 | 251.06 | ▲0.55 | ▲0.22% |
| 24-12-26 | 250.51 | ▼-0.29 | ▼-0.12% |
| 24-12-24 | 250.80 | ▲1.24 | ▲0.5% |
| 24-12-23 | 249.56 | ▼-1.16 | ▼-0.46% |
| 24-12-20 | 250.72 | ▲1.66 | ▲0.67% |
| 24-12-19 | 249.06 | ▲2.76 | ▲1.12% |
| 24-12-18 | 246.30 | ▼-2.95 | ▼-1.18% |
| 24-12-17 | 249.25 | ▼-1.99 | ▼-0.79% |
| 24-12-16 | 251.24 | ▲2.44 | ▲0.98% |
| 24-12-13 | 248.80 | ▼-2.17 | ▼-0.86% |
| 24-12-12 | 250.97 | ▼-2.19 | ▼-0.87% |
| 24-12-11 | 253.16 | ▲1.21 | ▲0.48% |
| 24-12-10 | 251.95 | ▼-0.95 | ▼-0.38% |
| 24-12-09 | 252.90 | ▲1.47 | ▲0.58% |
| 24-12-06 | 251.43 | ▲1.50 | ▲0.6% |
| 24-12-05 | 249.93 | ▼-0.89 | ▼-0.35% |
| 24-12-04 | 250.82 | ▲2.23 | ▲0.9% |
| 24-12-03 | 248.59 | ▲0.25 | ▲0.1% |
| 24-12-02 | 248.34 | ▼-1.66 | ▼-0.66% |
| 24-11-29 | 250.00 | -0.00 | -0% |
| 24-11-27 | 250.00 | ▼-0.40 | ▼-0.16% |
| 24-11-26 | 250.40 | ▼-0.54 | ▼-0.22% |
| 24-11-25 | 250.94 | ▲0.09 | ▲0.04% |
| 24-11-22 | 250.85 | ▲2.36 | ▲0.95% |
| 24-11-21 | 248.49 | ▲3.19 | ▲1.3% |
| 24-11-20 | 245.30 | ▼-1.70 | ▼-0.69% |
| 24-11-19 | 247.00 | ▲0.90 | ▲0.37% |
| 24-11-18 | 246.10 | ▼-0.78 | ▼-0.32% |
| 24-11-15 | 246.88 | ▼-0.16 | ▼-0.06% |
| 24-11-14 | 247.04 | ▲0.99 | ▲0.4% |
| 24-11-13 | 246.05 | ▼-0.03 | ▼-0.01% |
| 24-11-12 | 246.08 | ▼-2.60 | ▼-1.05% |
| 24-11-11 | 248.68 | ▲3.68 | ▲1.5% |
| 24-11-08 | 245.00 | ▼-0.97 | ▼-0.39% |
| 24-11-07 | 245.97 | ▲1.64 | ▲0.67% |
| 24-11-06 | 244.33 | ▲3.33 | ▲1.38% |
| 24-11-05 | 241.00 | ▲3.41 | ▲1.44% |
| 24-11-04 | 237.59 | ▲3.92 | ▲1.68% |
| 24-11-01 | 233.67 | ▼-1.06 | ▼-0.45% |
| 24-10-31 | 234.73 | ▼-6.10 | ▼-2.53% |
| 24-10-30 | 240.83 | ▲0.58 | ▲0.24% |
| 24-10-29 | 240.25 | ▲0.33 | ▲0.14% |
| 24-10-28 | 239.92 | ▲3.15 | ▲1.33% |
| 24-10-25 | 236.77 | ▲2.15 | ▲0.92% |
| 24-10-24 | 234.62 | ▲2.65 | ▲1.14% |
| 24-10-23 | 231.97 | ▼-5.28 | ▼-2.23% |
| 24-10-22 | 237.25 | ▼-0.24 | ▼-0.1% |
| 24-10-21 | 237.49 | ▼-1.59 | ▼-0.67% |
| 24-10-18 | 239.08 | ▲2.16 | ▲0.91% |
| 24-10-17 | 236.92 | ▼-0.61 | ▼-0.26% |
| 24-10-16 | 237.53 | ▲0.81 | ▲0.34% |
| 24-10-15 | 236.72 | ▼-0.65 | ▼-0.27% |
| 24-10-14 | 237.37 | ▲1.51 | ▲0.64% |
| 24-10-11 | 235.86 | ▲4.63 | ▲2% |
| 24-10-10 | 231.23 | ▼-4.25 | ▼-1.8% |
| 24-10-09 | 235.48 | ▼-0.98 | ▼-0.41% |
| 24-10-08 | 236.46 | ▼-1.54 | ▼-0.65% |
| 24-10-07 | 238.00 | ▼-1.10 | ▼-0.46% |
| 24-10-04 | 239.10 | ▲4.17 | ▲1.77% |
| 24-10-03 | 234.93 | ▲0.38 | ▲0.16% |
| 24-10-02 | 234.55 | ▲0.41 | ▲0.18% |
| 24-10-01 | 234.14 | ▼-4.68 | ▼-1.96% |
| 24-09-30 | 238.82 | ▲1.60 | ▲0.67% |
| 24-09-27 | 237.22 | ▲1.41 | ▲0.6% |
| 24-09-26 | 235.81 | ▲7.11 | ▲3.11% |
| 24-09-25 | 228.70 | ▼-4.85 | ▼-2.08% |
| 24-09-24 | 233.55 | ▼-0.14 | ▼-0.06% |
| 24-09-23 | 233.69 | ▼-1.87 | ▼-0.79% |
| 24-09-20 | 235.56 | ▼-3.70 | ▼-1.55% |
| 24-09-19 | 239.26 | ▲3.26 | ▲1.38% |
| 24-09-18 | 236.00 | ▲2.46 | ▲1.05% |
| 24-09-17 | 233.54 | ▲7.44 | ▲3.29% |
| 24-09-16 | 226.10 | ▲0.89 | ▲0.4% |
| 24-09-13 | 225.21 | ▲0.04 | ▲0.02% |
| 24-09-12 | 225.17 | ▼-0.31 | ▼-0.14% |
| 24-09-11 | 225.48 | ▼-2.05 | ▼-0.9% |
| 24-09-10 | 227.53 | ▲2.23 | ▲0.99% |
| 24-09-09 | 225.30 | ▲0.20 | ▲0.09% |
| 24-09-06 | 225.10 | ▼-3.40 | ▼-1.49% |
| 24-09-05 | 228.50 | ▲0.02 | ▲0.01% |
| 24-09-04 | 228.48 | ▲3.61 | ▲1.61% |
| 24-09-03 | 224.87 | ▼-9.27 | ▼-3.96% |
| 24-08-30 | 234.14 | ▲4.65 | ▲2.03% |
| 24-08-29 | 229.49 | ▲10.01 | ▲4.56% |
| 24-08-28 | 219.48 | ▲5.12 | ▲2.39% |
| 24-08-27 | 214.36 | ▲0.50 | ▲0.23% |
| 24-08-26 | 213.86 | ▼-2.37 | ▼-1.1% |
| 24-08-23 | 216.23 | ▼-1.60 | ▼-0.73% |
| 24-08-22 | 217.83 | ▼-1.03 | ▼-0.47% |
| 24-08-21 | 218.86 | ▲3.54 | ▲1.64% |
| 24-08-20 | 215.32 | ▲1.90 | ▲0.89% |
| 24-08-19 | 213.42 | ▲2.45 | ▲1.16% |
| 24-08-16 | 210.97 | ▼-1.94 | ▼-0.91% |
| 24-08-15 | 212.91 | ▼-0.38 | ▼-0.18% |
| 24-08-14 | 213.29 | ▼-0.08 | ▼-0.04% |
| 24-08-13 | 213.37 | ▲4.24 | ▲2.03% |
| 24-08-12 | 209.13 | ▼-2.22 | ▼-1.05% |
| 24-08-09 | 211.35 | ▲2.31 | ▲1.11% |
| 24-08-08 | 209.04 | ▲2.04 | ▲0.99% |
| 24-08-07 | 207.00 | ▲29.16 | ▲16.4% |
| 24-08-06 | 177.84 | ▲4.94 | ▲2.86% |
| 24-08-05 | 172.90 | ▼-9.03 | ▼-4.96% |
| 24-08-02 | 181.93 | ▼-0.08 | ▼-0.04% |
| 24-08-01 | 182.01 | ▼-5.94 | ▼-3.16% |
| 24-07-31 | 187.95 | ▼-1.96 | ▼-1.03% |
| 24-07-30 | 189.91 | ▲0.94 | ▲0.5% |
| 24-07-29 | 188.97 | ▼-3.97 | ▼-2.06% |
| 24-07-26 | 192.94 | ▲2.11 | ▲1.11% |
| 24-07-25 | 190.83 | ▲3.38 | ▲1.8% |
| 24-07-24 | 187.45 | ▼-1.71 | ▼-0.9% |
| 24-07-23 | 189.16 | ▼-2.05 | ▼-1.07% |
| 24-07-22 | 191.21 | ▼-0.50 | ▼-0.26% |
| 24-07-19 | 191.71 | ▼-1.19 | ▼-0.62% |
| 24-07-18 | 192.90 | ▼-5.88 | ▼-2.96% |
| 24-07-17 | 198.78 | ▼-3.25 | ▼-1.61% |
| 24-07-16 | 202.03 | ▲5.03 | ▲2.55% |
| 24-07-15 | 197.00 | ▲2.16 | ▲1.11% |
| 24-07-12 | 194.84 | ▲4.09 | ▲2.14% |
| 24-07-11 | 190.75 | ▲3.85 | ▲2.06% |
| 24-07-10 | 186.90 | ▼-2.05 | ▼-1.08% |
| 24-07-09 | 188.95 | ▼-9.94 | ▼-5% |
| 24-07-08 | 198.89 | ▲0.73 | ▲0.37% |
| 24-07-05 | 198.16 | ▼-1.37 | ▼-0.69% |
| 24-07-03 | 199.53 | ▲4.49 | ▲2.3% |
| 24-07-02 | 195.04 | ▼-2.83 | ▼-1.43% |
| 24-07-01 | 197.87 | ▼-0.76 | ▼-0.38% |
| 24-06-28 | 198.63 | ▲0.74 | ▲0.37% |
| 24-06-27 | 197.89 | ▲7.52 | ▲3.95% |
| 24-06-26 | 190.37 | ▼-7.08 | ▼-3.59% |
| 24-06-25 | 197.45 | ▼-2.58 | ▼-1.29% |
| 24-06-24 | 200.03 | ▲1.47 | ▲0.74% |
| 24-06-21 | 198.56 | ▲4.43 | ▲2.28% |
| 24-06-20 | 194.13 | ▲0.23 | ▲0.12% |
| 24-06-18 | 193.90 | ▼-2.30 | ▼-1.17% |
| 24-06-17 | 196.20 | ▼-1.46 | ▼-0.74% |
| 24-06-14 | 197.66 | ▼-1.93 | ▼-0.97% |
| 24-06-13 | 199.59 | ▼-4.97 | ▼-2.43% |
| 24-06-12 | 204.56 | ▲3.82 | ▲1.9% |
| 24-06-11 | 200.74 | ▼-1.25 | ▼-0.62% |
| 24-06-10 | 201.99 | ▼-0.57 | ▼-0.28% |
| 24-06-07 | 202.56 | ▼-3.93 | ▼-1.9% |
| 24-06-06 | 206.49 | ▼-4.05 | ▼-1.92% |
| 24-06-05 | 210.54 | ▲5.02 | ▲2.44% |
| 24-06-04 | 205.52 | ▼-3.63 | ▼-1.74% |
| 24-06-03 | 209.15 | ▼-1.50 | ▼-0.71% |
| 24-05-31 | 210.65 | ▲0.86 | ▲0.41% |
| 24-05-30 | 209.79 | ▼-2.97 | ▼-1.4% |
| 24-05-29 | 212.76 | ▼-5.30 | ▼-2.43% |
| 24-05-28 | 218.06 | ▼-2.90 | ▼-1.31% |
| 24-05-24 | 220.96 | ▲1.93 | ▲0.88% |
| 24-05-23 | 219.03 | ▼-1.68 | ▼-0.76% |
| 24-05-22 | 220.71 | ▼-0.57 | ▼-0.26% |
| 24-05-21 | 221.28 | ▲0.14 | ▲0.06% |
| 24-05-20 | 221.14 | ▼-0.80 | ▼-0.36% |
| 24-05-17 | 221.94 | ▲8.06 | ▲3.77% |
| 24-05-16 | 213.88 | ▼-7.42 | ▼-3.35% |
| 24-05-15 | 221.30 | ▲12.24 | ▲5.85% |
| 24-05-14 | 209.06 | ▲1.76 | ▲0.85% |
| 24-05-13 | 207.30 | ▼-1.78 | ▼-0.85% |
| 24-05-10 | 209.08 | ▲3.14 | ▲1.52% |
| 24-05-09 | 205.94 | ▲8.15 | ▲4.12% |
| 24-05-08 | 197.79 | ▲9.02 | ▲4.78% |
| 24-05-07 | 188.77 | ▼-8.77 | ▼-4.44% |
| 24-05-06 | 197.54 | ▼-4.56 | ▼-2.26% |
| 24-05-03 | 202.10 | ▲0.73 | ▲0.36% |
| 24-05-02 | 201.37 | ▲6.19 | ▲3.17% |
| 24-05-01 | 195.18 | ▼-1.69 | ▼-0.86% |
| 24-04-30 | 196.87 | ▼-3.23 | ▼-1.61% |
| 24-04-29 | 200.10 | ▲1.67 | ▲0.84% |
| 24-04-26 | 198.43 | ▲0.43 | ▲0.22% |
| 24-04-25 | 198.00 | ▲0.89 | ▲0.45% |
| 24-04-24 | 197.11 | ▼-1.08 | ▼-0.54% |
| 24-04-23 | 198.19 | ▲1.11 | ▲0.56% |
| 24-04-22 | 197.08 | ▼-1.39 | ▼-0.7% |
| 24-04-19 | 198.47 | ▲1.88 | ▲0.96% |
| 24-04-18 | 196.59 | ▼-0.89 | ▼-0.45% |
| 24-04-17 | 197.48 | ▼-2.97 | ▼-1.48% |
| 24-04-16 | 200.45 | ▼-0.40 | ▼-0.2% |