[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
Baxter International : ( BAX:US )
30.21USD ▼ -0.18 (-0.59%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 30.21 | ▼-0.18 | ▼-0.59% |
| 25-04-24 | 30.39 | ▲0.73 | ▲2.46% |
| 25-04-23 | 29.66 | ▲1.05 | ▲3.67% |
| 25-04-22 | 28.61 | ▲0.04 | ▲0.14% |
| 25-04-21 | 28.57 | ▼-0.33 | ▼-1.14% |
| 25-04-17 | 28.90 | ▲1.05 | ▲3.77% |
| 25-04-16 | 27.85 | ▼-0.04 | ▼-0.14% |
| 25-04-15 | 27.89 | ▼-0.45 | ▼-1.59% |
| 25-04-14 | 28.34 | ▲0.43 | ▲1.54% |
| 25-04-11 | 27.91 | ▼-0.22 | ▼-0.78% |
| 25-04-10 | 28.13 | ▼-2.65 | ▼-8.61% |
| 25-04-09 | 30.78 | ▲2.83 | ▲10.13% |
| 25-04-08 | 27.95 | ▼-0.83 | ▼-2.88% |
| 25-04-04 | 28.78 | ▼-2.56 | ▼-8.17% |
| 25-04-03 | 31.33 | ▼-2.35 | ▼-6.98% |
| 25-04-02 | 33.68 | ▼-0.35 | ▼-1.03% |
| 25-04-01 | 34.04 | ▼-0.25 | ▼-0.73% |
| 25-03-31 | 34.29 | ▲0.52 | ▲1.54% |
| 25-03-28 | 33.77 | ▼-0.01 | ▼-0.03% |
| 25-03-27 | 33.77 | ▲0.40 | ▲1.2% |
| 25-03-26 | 33.38 | ▲0.34 | ▲1.03% |
| 25-03-25 | 33.03 | ▼-0.59 | ▼-1.75% |
| 25-03-24 | 33.62 | ▲0.38 | ▲1.14% |
| 25-03-21 | 33.24 | ▼-0.24 | ▼-0.72% |
| 25-03-20 | 33.48 | ▼-0.58 | ▼-1.7% |
| 25-03-19 | 34.06 | ▼-0.47 | ▼-1.36% |
| 25-03-18 | 34.52 | ▼-0.33 | ▼-0.95% |
| 25-03-17 | 34.85 | ▲0.20 | ▲0.58% |
| 25-03-14 | 34.65 | ▲0.09 | ▲0.26% |
| 25-03-13 | 34.56 | ▲0.19 | ▲0.55% |
| 25-03-12 | 34.37 | ▼-1.47 | ▼-4.1% |
| 25-03-11 | 35.84 | ▼-0.75 | ▼-2.05% |
| 25-03-10 | 36.59 | ▼-0.02 | ▼-0.05% |
| 25-03-07 | 36.61 | ▲1.15 | ▲3.24% |
| 25-03-06 | 35.45 | ▲0.24 | ▲0.68% |
| 25-03-05 | 35.21 | ▲0.39 | ▲1.12% |
| 25-03-04 | 34.82 | -0.00 | -0% |
| 25-03-03 | 34.82 | ▲0.31 | ▲0.9% |
| 25-02-28 | 34.51 | ▼-0.54 | ▼-1.54% |
| 25-02-27 | 35.05 | ▼-0.16 | ▼-0.45% |
| 25-02-26 | 35.21 | ▼-0.80 | ▼-2.22% |
| 25-02-25 | 36.01 | ▲2.13 | ▲6.29% |
| 25-02-21 | 33.88 | ▲0.45 | ▲1.35% |
| 25-02-20 | 33.43 | ▲2.57 | ▲8.33% |
| 25-02-19 | 30.86 | ▼-0.36 | ▼-1.15% |
| 25-02-18 | 31.22 | ▲0.38 | ▲1.23% |
| 25-02-14 | 30.84 | ▲0.23 | ▲0.75% |
| 25-02-13 | 30.61 | ▲0.27 | ▲0.89% |
| 25-02-12 | 30.34 | ▼-0.29 | ▼-0.95% |
| 25-02-11 | 30.62 | ▼-0.16 | ▼-0.52% |
| 25-02-10 | 30.79 | ▲0.15 | ▲0.49% |
| 25-02-07 | 30.64 | ▼-0.20 | ▼-0.65% |
| 25-02-06 | 30.84 | ▼-0.61 | ▼-1.94% |
| 25-02-05 | 31.45 | ▲0.02 | ▲0.06% |
| 25-02-04 | 31.43 | ▼-0.21 | ▼-0.66% |
| 25-02-03 | 31.64 | ▼-0.96 | ▼-2.95% |
| 25-01-31 | 32.60 | ▼-0.51 | ▼-1.54% |
| 25-01-30 | 33.10 | ▲0.32 | ▲0.98% |
| 25-01-29 | 32.78 | ▲0.09 | ▲0.28% |
| 25-01-28 | 32.69 | ▼-0.76 | ▼-2.27% |
| 25-01-27 | 33.45 | ▲1.00 | ▲3.08% |
| 25-01-24 | 32.45 | ▼-0.01 | ▼-0.03% |
| 25-01-23 | 32.45 | ▲0.57 | ▲1.79% |
| 25-01-22 | 31.89 | ▲0.40 | ▲1.27% |
| 25-01-21 | 31.49 | ▲0.49 | ▲1.58% |
| 25-01-17 | 31.00 | ▲0.01 | ▲0.03% |
| 25-01-16 | 30.99 | ▲0.75 | ▲2.48% |
| 25-01-15 | 30.24 | ▼-0.37 | ▼-1.21% |
| 25-01-14 | 30.61 | ▲0.15 | ▲0.49% |
| 25-01-13 | 30.46 | ▲1.07 | ▲3.64% |
| 25-01-10 | 29.40 | ▼-0.20 | ▼-0.68% |
| 25-01-08 | 29.59 | ▼-0.02 | ▼-0.07% |
| 25-01-07 | 29.61 | ▼-0.03 | ▼-0.1% |
| 25-01-06 | 29.64 | ▲0.06 | ▲0.2% |
| 25-01-03 | 29.58 | ▲0.36 | ▲1.23% |
| 25-01-02 | 29.22 | ▲0.06 | ▲0.21% |
| 24-12-31 | 29.16 | ▲0.54 | ▲1.89% |
| 24-12-30 | 28.62 | ▼-0.60 | ▼-2.05% |
| 24-12-27 | 29.22 | ▼-0.11 | ▼-0.38% |
| 24-12-26 | 29.33 | ▲0.25 | ▲0.86% |
| 24-12-24 | 29.08 | ▼-0.12 | ▼-0.41% |
| 24-12-23 | 29.20 | ▼-0.31 | ▼-1.05% |
| 24-12-20 | 29.50 | ▲0.59 | ▲2.04% |
| 24-12-19 | 28.92 | ▼-0.05 | ▼-0.17% |
| 24-12-18 | 28.97 | ▼-0.71 | ▼-2.39% |
| 24-12-17 | 29.68 | ▲0.27 | ▲0.92% |
| 24-12-16 | 29.41 | ▼-0.91 | ▼-3% |
| 24-12-13 | 30.32 | ▼-0.54 | ▼-1.75% |
| 24-12-12 | 30.86 | ▼-0.12 | ▼-0.39% |
| 24-12-11 | 30.98 | ▼-0.46 | ▼-1.46% |
| 24-12-10 | 31.44 | ▼-0.41 | ▼-1.29% |
| 24-12-09 | 31.85 | ▲0.02 | ▲0.06% |
| 24-12-06 | 31.83 | ▼-0.08 | ▼-0.25% |
| 24-12-05 | 31.91 | ▼-1.15 | ▼-3.48% |
| 24-12-04 | 33.06 | ▼-0.13 | ▼-0.39% |
| 24-12-03 | 33.18 | ▼-0.44 | ▼-1.31% |
| 24-12-02 | 33.62 | ▼-0.09 | ▼-0.27% |
| 24-11-29 | 33.71 | ▲0.39 | ▲1.17% |
| 24-11-27 | 33.32 | ▲0.44 | ▲1.34% |
| 24-11-26 | 32.89 | ▼-0.62 | ▼-1.85% |
| 24-11-25 | 33.50 | ▲0.23 | ▲0.69% |
| 24-11-22 | 33.27 | ▲0.27 | ▲0.82% |
| 24-11-21 | 33.00 | ▲0.38 | ▲1.17% |
| 24-11-20 | 32.62 | ▲0.11 | ▲0.34% |
| 24-11-19 | 32.51 | ▼-0.50 | ▼-1.51% |
| 24-11-18 | 33.01 | ▲1.07 | ▲3.35% |
| 24-11-15 | 31.94 | ▲0.26 | ▲0.82% |
| 24-11-14 | 31.68 | ▼-1.00 | ▼-3.06% |
| 24-11-13 | 32.68 | ▼-1.13 | ▼-3.34% |
| 24-11-12 | 33.80 | ▼-0.91 | ▼-2.62% |
| 24-11-08 | 34.71 | ▼-1.31 | ▼-3.64% |
| 24-11-07 | 36.02 | ▼-0.09 | ▼-0.25% |
| 24-11-06 | 36.11 | ▲0.07 | ▲0.19% |
| 24-11-05 | 36.04 | ▲0.23 | ▲0.64% |
| 24-11-04 | 35.81 | ▼-0.05 | ▼-0.14% |
| 24-11-01 | 35.86 | ▲0.07 | ▲0.2% |
| 24-10-31 | 35.79 | ▼-0.11 | ▼-0.31% |
| 24-10-30 | 35.89 | ▼-0.12 | ▼-0.33% |
| 24-10-29 | 36.01 | -0.00 | -0% |
| 24-10-28 | 36.01 | ▲0.05 | ▲0.14% |
| 24-10-25 | 35.96 | ▼-0.70 | ▼-1.91% |
| 24-10-24 | 36.66 | ▲0.21 | ▲0.58% |
| 24-10-23 | 36.45 | ▼-0.13 | ▼-0.36% |
| 24-10-22 | 36.58 | ▲0.07 | ▲0.19% |
| 24-10-21 | 36.52 | ▼-0.32 | ▼-0.87% |
| 24-10-18 | 36.84 | ▲0.20 | ▲0.55% |
| 24-10-17 | 36.64 | ▼-0.17 | ▼-0.46% |
| 24-10-16 | 36.82 | ▲0.20 | ▲0.55% |
| 24-10-15 | 36.62 | ▲0.06 | ▲0.16% |
| 24-10-11 | 36.56 | ▼-0.54 | ▼-1.46% |
| 24-10-10 | 37.09 | ▼-0.75 | ▼-1.98% |
| 24-10-09 | 37.85 | ▲0.73 | ▲1.97% |
| 24-10-08 | 37.12 | ▲1.38 | ▲3.86% |
| 24-10-07 | 35.75 | ▼-0.58 | ▼-1.6% |
| 24-10-04 | 36.33 | ▲1.27 | ▲3.62% |
| 24-10-03 | 35.06 | ▼-0.88 | ▼-2.45% |
| 24-10-02 | 35.94 | ▼-0.99 | ▼-2.68% |
| 24-10-01 | 36.93 | ▼-1.06 | ▼-2.79% |
| 24-09-30 | 37.98 | ▼-0.93 | ▼-2.39% |
| 24-09-27 | 38.91 | ▲0.18 | ▲0.46% |
| 24-09-26 | 38.73 | ▲0.35 | ▲0.91% |
| 24-09-25 | 38.38 | ▼-0.62 | ▼-1.59% |
| 24-09-24 | 39.00 | ▼-0.01 | ▼-0.03% |
| 24-09-23 | 39.01 | ▲0.52 | ▲1.35% |
| 24-09-20 | 38.50 | ▼-0.22 | ▼-0.57% |
| 24-09-19 | 38.72 | ▼-0.67 | ▼-1.7% |
| 24-09-18 | 39.39 | ▼-0.39 | ▼-0.98% |
| 24-09-17 | 39.78 | ▼-0.49 | ▼-1.22% |
| 24-09-16 | 40.27 | ▲0.52 | ▲1.31% |
| 24-09-13 | 39.74 | ▲0.43 | ▲1.09% |
| 24-09-12 | 39.32 | ▲0.04 | ▲0.1% |
| 24-09-11 | 39.28 | ▲0.05 | ▲0.13% |
| 24-09-10 | 39.23 | ▼-0.08 | ▼-0.2% |
| 24-09-09 | 39.31 | ▲0.34 | ▲0.87% |
| 24-09-06 | 38.97 | ▲0.23 | ▲0.59% |
| 24-09-05 | 38.74 | ▲1.14 | ▲3.03% |
| 24-09-04 | 37.60 | ▼-0.26 | ▼-0.69% |
| 24-09-03 | 37.86 | ▼-0.08 | ▼-0.21% |
| 24-08-30 | 37.94 | ▼-0.22 | ▼-0.58% |
| 24-08-29 | 38.16 | ▲0.33 | ▲0.87% |
| 24-08-28 | 37.83 | ▼-0.08 | ▼-0.21% |
| 24-08-27 | 37.90 | ▼-0.02 | ▼-0.05% |
| 24-08-26 | 37.92 | ▲0.33 | ▲0.88% |
| 24-08-23 | 37.59 | ▲1.14 | ▲3.13% |
| 24-08-22 | 36.46 | ▲0.34 | ▲0.94% |
| 24-08-21 | 36.12 | ▼-0.14 | ▼-0.39% |
| 24-08-20 | 36.26 | ▼-0.16 | ▼-0.44% |
| 24-08-19 | 36.42 | ▲0.27 | ▲0.75% |
| 24-08-16 | 36.15 | ▲0.46 | ▲1.29% |
| 24-08-15 | 35.69 | ▲0.06 | ▲0.17% |
| 24-08-14 | 35.63 | ▲1.03 | ▲2.98% |
| 24-08-13 | 34.60 | ▼-2.34 | ▼-6.33% |
| 24-08-12 | 36.94 | ▼-0.22 | ▼-0.59% |
| 24-08-09 | 37.16 | ▼-0.27 | ▼-0.72% |
| 24-08-08 | 37.43 | ▲0.88 | ▲2.41% |
| 24-08-07 | 36.55 | ▼-0.32 | ▼-0.87% |
| 24-08-06 | 36.87 | ▲2.24 | ▲6.47% |
| 24-08-05 | 34.63 | ▼-0.60 | ▼-1.7% |
| 24-08-02 | 35.23 | ▼-0.66 | ▼-1.84% |
| 24-08-01 | 35.89 | ▲0.10 | ▲0.28% |
| 24-07-31 | 35.79 | ▼-0.22 | ▼-0.61% |
| 24-07-30 | 36.00 | ▲0.02 | ▲0.06% |
| 24-07-29 | 35.99 | ▲0.47 | ▲1.32% |
| 24-07-26 | 35.52 | ▲0.37 | ▲1.05% |
| 24-07-25 | 35.15 | ▼-0.38 | ▼-1.07% |
| 24-07-24 | 35.53 | ▲0.26 | ▲0.74% |
| 24-07-23 | 35.27 | ▼-0.11 | ▼-0.31% |
| 24-07-22 | 35.38 | ▲0.01 | ▲0.03% |
| 24-07-19 | 35.38 | ▼-0.27 | ▼-0.76% |
| 24-07-18 | 35.65 | ▼-0.04 | ▼-0.11% |
| 24-07-17 | 35.69 | ▲0.33 | ▲0.93% |
| 24-07-16 | 35.36 | ▲1.36 | ▲4% |
| 24-07-15 | 34.00 | ▼-1.33 | ▼-3.77% |
| 24-07-12 | 35.33 | ▲0.09 | ▲0.26% |
| 24-07-11 | 35.24 | ▲1.00 | ▲2.92% |
| 24-07-10 | 34.24 | ▲0.14 | ▲0.41% |
| 24-07-09 | 34.10 | ▲0.50 | ▲1.49% |
| 24-07-08 | 33.60 | ▼-1.40 | ▼-4% |
| 24-07-05 | 35.00 | ▲1.84 | ▲5.55% |
| 24-07-03 | 33.16 | ▲0.23 | ▲0.7% |
| 24-07-02 | 32.93 | ▼-0.18 | ▼-0.54% |
| 24-07-01 | 33.10 | ▼-0.37 | ▼-1.11% |
| 24-06-28 | 33.47 | ▼-0.05 | ▼-0.15% |
| 24-06-27 | 33.52 | ▼-0.42 | ▼-1.24% |
| 24-06-26 | 33.94 | ▼-0.07 | ▼-0.21% |
| 24-06-25 | 34.01 | ▼-0.19 | ▼-0.56% |
| 24-06-24 | 34.20 | ▼-0.16 | ▼-0.47% |
| 24-06-21 | 34.35 | ▲0.27 | ▲0.79% |
| 24-06-20 | 34.08 | ▲0.32 | ▲0.95% |
| 24-06-18 | 33.76 | ▼-0.10 | ▼-0.3% |
| 24-06-17 | 33.86 | ▲0.09 | ▲0.27% |
| 24-06-14 | 33.78 | -0.00 | -0% |
| 24-06-13 | 33.78 | ▲0.46 | ▲1.38% |
| 24-06-12 | 33.31 | ▲0.50 | ▲1.52% |
| 24-06-11 | 32.82 | ▼-0.04 | ▼-0.12% |
| 24-06-10 | 32.86 | ▼-0.27 | ▼-0.82% |
| 24-06-07 | 33.13 | ▼-0.14 | ▼-0.42% |
| 24-06-06 | 33.27 | ▲0.12 | ▲0.36% |
| 24-06-05 | 33.15 | ▼-0.13 | ▼-0.39% |
| 24-06-04 | 33.28 | ▼-0.74 | ▼-2.18% |
| 24-06-03 | 34.02 | ▼-0.01 | ▼-0.03% |
| 24-05-31 | 34.03 | ▲0.67 | ▲2.01% |
| 24-05-30 | 33.36 | ▲0.17 | ▲0.51% |
| 24-05-29 | 33.18 | ▼-0.65 | ▼-1.92% |
| 24-05-28 | 33.83 | ▼-0.05 | ▼-0.15% |
| 24-05-24 | 33.88 | ▼-0.09 | ▼-0.26% |
| 24-05-23 | 33.97 | ▼-0.40 | ▼-1.16% |
| 24-05-22 | 34.37 | ▼-0.13 | ▼-0.38% |
| 24-05-21 | 34.50 | ▼-0.50 | ▼-1.43% |
| 24-05-20 | 34.99 | ▼-0.27 | ▼-0.77% |
| 24-05-17 | 35.26 | ▲0.05 | ▲0.14% |
| 24-05-16 | 35.21 | ▼-0.23 | ▼-0.65% |
| 24-05-15 | 35.43 | ▲0.17 | ▲0.48% |
| 24-05-14 | 35.26 | ▼-0.19 | ▼-0.54% |
| 24-05-13 | 35.45 | ▼-0.25 | ▼-0.7% |
| 24-05-10 | 35.70 | ▼-0.20 | ▼-0.56% |
| 24-05-09 | 35.90 | ▲0.17 | ▲0.48% |
| 24-05-08 | 35.73 | ▼-0.42 | ▼-1.16% |
| 24-05-07 | 36.15 | ▼-0.35 | ▼-0.96% |
| 24-05-06 | 36.50 | ▼-0.43 | ▼-1.16% |
| 24-05-03 | 36.93 | ▼-3.46 | ▼-8.57% |
| 24-05-01 | 40.39 | ▼-0.01 | ▼-0.02% |
| 24-04-30 | 40.39 | ▼-0.27 | ▼-0.66% |