[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Benchmark Electronics : ( BHE:US )
35.57USD ▲ 0.34 (0.97%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 35.57 | ▲0.34 | ▲0.97% |
| 25-04-11 | 35.23 | ▲0.32 | ▲0.92% |
| 25-04-10 | 34.91 | ▼-1.50 | ▼-4.12% |
| 25-04-09 | 36.41 | ▲3.47 | ▲10.53% |
| 25-04-08 | 32.94 | ▼-0.44 | ▼-1.32% |
| 25-04-07 | 33.38 | ▲0.72 | ▲2.2% |
| 25-04-04 | 32.66 | ▼-1.13 | ▼-3.34% |
| 25-04-03 | 33.79 | ▼-4.59 | ▼-11.96% |
| 25-04-02 | 38.38 | ▲0.51 | ▲1.35% |
| 25-04-01 | 37.87 | ▼-0.16 | ▼-0.42% |
| 25-03-31 | 38.03 | ▼-0.82 | ▼-2.11% |
| 25-03-28 | 38.85 | ▼-0.87 | ▼-2.19% |
| 25-03-27 | 39.72 | ▼-0.12 | ▼-0.3% |
| 25-03-26 | 39.84 | ▼-0.79 | ▼-1.94% |
| 25-03-25 | 40.63 | ▼-0.68 | ▼-1.65% |
| 25-03-24 | 41.31 | ▲1.21 | ▲3.02% |
| 25-03-21 | 40.10 | ▼-0.88 | ▼-2.15% |
| 25-03-20 | 40.98 | ▼-0.13 | ▼-0.32% |
| 25-03-19 | 41.11 | ▲1.11 | ▲2.78% |
| 25-03-18 | 40.00 | ▼-0.69 | ▼-1.7% |
| 25-03-17 | 40.69 | ▲1.39 | ▲3.54% |
| 25-03-14 | 39.30 | ▲1.09 | ▲2.85% |
| 25-03-13 | 38.21 | ▼-0.38 | ▼-0.98% |
| 25-03-12 | 38.59 | ▼-0.50 | ▼-1.28% |
| 25-03-11 | 39.09 | ▲0.91 | ▲2.38% |
| 25-03-10 | 38.18 | ▼-0.03 | ▼-0.08% |
| 25-03-07 | 38.21 | ▼-0.16 | ▼-0.42% |
| 25-03-06 | 38.37 | ▼-0.79 | ▼-2.02% |
| 25-03-05 | 39.16 | ▲0.90 | ▲2.35% |
| 25-03-04 | 38.26 | ▲0.52 | ▲1.38% |
| 25-03-03 | 37.74 | ▼-2.22 | ▼-5.56% |
| 25-02-28 | 39.96 | ▲0.36 | ▲0.91% |
| 25-02-27 | 39.60 | ▼-0.79 | ▼-1.96% |
| 25-02-26 | 40.39 | ▲0.39 | ▲0.98% |
| 25-02-25 | 40.00 | ▼-0.32 | ▼-0.79% |
| 25-02-24 | 40.32 | ▼-0.81 | ▼-1.97% |
| 25-02-21 | 41.13 | ▼-1.08 | ▼-2.56% |
| 25-02-20 | 42.21 | ▼-0.40 | ▼-0.94% |
| 25-02-19 | 42.61 | ▲0.53 | ▲1.26% |
| 25-02-18 | 42.08 | ▲0.48 | ▲1.15% |
| 25-02-14 | 41.60 | ▼-0.14 | ▼-0.34% |
| 25-02-13 | 41.74 | ▲0.14 | ▲0.34% |
| 25-02-12 | 41.60 | ▼-0.55 | ▼-1.3% |
| 25-02-11 | 42.15 | ▲0.23 | ▲0.55% |
| 25-02-10 | 41.92 | ▲0.20 | ▲0.48% |
| 25-02-07 | 41.72 | ▼-0.32 | ▼-0.76% |
| 25-02-06 | 42.04 | ▼-0.16 | ▼-0.38% |
| 25-02-05 | 42.20 | ▲0.30 | ▲0.72% |
| 25-02-04 | 41.90 | ▲0.76 | ▲1.85% |
| 25-02-03 | 41.14 | ▼-1.52 | ▼-3.56% |
| 25-01-31 | 42.66 | ▲0.15 | ▲0.35% |
| 25-01-30 | 42.51 | ▼-1.13 | ▼-2.59% |
| 25-01-29 | 43.64 | ▼-0.26 | ▼-0.59% |
| 25-01-28 | 43.90 | ▲0.54 | ▲1.25% |
| 25-01-27 | 43.36 | ▼-3.55 | ▼-7.57% |
| 25-01-24 | 46.91 | ▼-0.23 | ▼-0.49% |
| 25-01-23 | 47.14 | ▼-1.72 | ▼-3.52% |
| 25-01-22 | 48.86 | ▼-0.11 | ▼-0.22% |
| 25-01-21 | 48.97 | ▲0.89 | ▲1.85% |
| 25-01-17 | 48.08 | ▲0.37 | ▲0.78% |
| 25-01-16 | 47.71 | ▼-0.13 | ▼-0.27% |
| 25-01-15 | 47.84 | ▲0.84 | ▲1.79% |
| 25-01-14 | 47.00 | ▲1.37 | ▲3% |
| 25-01-13 | 45.63 | ▲0.25 | ▲0.55% |
| 25-01-10 | 45.38 | ▼-0.75 | ▼-1.63% |
| 25-01-08 | 46.13 | ▼-0.06 | ▼-0.13% |
| 25-01-07 | 46.19 | ▼-0.13 | ▼-0.28% |
| 25-01-06 | 46.32 | ▲0.14 | ▲0.3% |
| 25-01-03 | 46.18 | ▲0.86 | ▲1.9% |
| 25-01-02 | 45.32 | ▼-0.08 | ▼-0.18% |
| 24-12-31 | 45.40 | ▼-0.26 | ▼-0.57% |
| 24-12-30 | 45.66 | ▼-0.40 | ▼-0.87% |
| 24-12-27 | 46.06 | ▼-1.12 | ▼-2.37% |
| 24-12-26 | 47.18 | ▲0.33 | ▲0.7% |
| 24-12-24 | 46.85 | ▲0.51 | ▲1.1% |
| 24-12-23 | 46.34 | ▲1.13 | ▲2.5% |
| 24-12-20 | 45.21 | ▼-0.72 | ▼-1.57% |
| 24-12-19 | 45.93 | ▼-0.04 | ▼-0.09% |
| 24-12-18 | 45.97 | ▼-1.54 | ▼-3.24% |
| 24-12-17 | 47.51 | ▼-1.10 | ▼-2.26% |
| 24-12-16 | 48.61 | ▲0.28 | ▲0.58% |
| 24-12-13 | 48.33 | ▼-0.24 | ▼-0.49% |
| 24-12-12 | 48.57 | ▼-0.08 | ▼-0.16% |
| 24-12-11 | 48.65 | ▲1.18 | ▲2.49% |
| 24-12-10 | 47.47 | ▼-0.12 | ▼-0.25% |
| 24-12-09 | 47.59 | ▼-0.03 | ▼-0.06% |
| 24-12-06 | 47.62 | ▼-0.78 | ▼-1.61% |
| 24-12-05 | 48.40 | ▼-0.39 | ▼-0.8% |
| 24-12-04 | 48.79 | ▼-0.16 | ▼-0.33% |
| 24-12-03 | 48.95 | ▼-0.53 | ▼-1.07% |
| 24-12-02 | 49.48 | ▲0.99 | ▲2.04% |
| 24-11-29 | 48.49 | ▲0.44 | ▲0.92% |
| 24-11-27 | 48.05 | ▼-0.23 | ▼-0.48% |
| 24-11-26 | 48.28 | ▼-0.19 | ▼-0.39% |
| 24-11-25 | 48.47 | ▲0.30 | ▲0.62% |
| 24-11-22 | 48.17 | ▲0.52 | ▲1.09% |
| 24-11-21 | 47.65 | ▲0.61 | ▲1.3% |
| 24-11-20 | 47.04 | ▼-0.28 | ▼-0.59% |
| 24-11-19 | 47.32 | ▲0.47 | ▲1% |
| 24-11-18 | 46.85 | ▼-0.21 | ▼-0.45% |
| 24-11-15 | 47.06 | ▼-0.81 | ▼-1.69% |
| 24-11-14 | 47.87 | ▼-0.59 | ▼-1.22% |
| 24-11-13 | 48.46 | ▼-1.39 | ▼-2.79% |
| 24-11-12 | 49.85 | ▼-1.42 | ▼-2.77% |
| 24-11-11 | 51.27 | ▼-0.56 | ▼-1.08% |
| 24-11-08 | 51.83 | ▲0.41 | ▲0.8% |
| 24-11-07 | 51.42 | ▲0.01 | ▲0.02% |
| 24-11-06 | 51.41 | ▲4.88 | ▲10.49% |
| 24-11-05 | 46.53 | ▲1.37 | ▲3.03% |
| 24-11-04 | 45.16 | ▼-0.76 | ▼-1.66% |
| 24-11-01 | 45.92 | ▲2.62 | ▲6.05% |
| 24-10-31 | 43.30 | ▼-2.12 | ▼-4.67% |
| 24-10-30 | 45.42 | ▲0.17 | ▲0.38% |
| 24-10-29 | 45.25 | ▲0.08 | ▲0.18% |
| 24-10-28 | 45.17 | ▲0.66 | ▲1.48% |
| 24-10-25 | 44.51 | ▲0.25 | ▲0.56% |
| 24-10-24 | 44.26 | ▲1.31 | ▲3.05% |
| 24-10-23 | 42.95 | ▲0.14 | ▲0.33% |
| 24-10-22 | 42.81 | ▲0.12 | ▲0.28% |
| 24-10-21 | 42.69 | ▼-1.72 | ▼-3.87% |
| 24-10-18 | 44.41 | ▼-0.58 | ▼-1.29% |
| 24-10-17 | 44.99 | ▲0.93 | ▲2.11% |
| 24-10-16 | 44.06 | ▲0.47 | ▲1.08% |
| 24-10-15 | 43.59 | ▼-0.72 | ▼-1.62% |
| 24-10-14 | 44.31 | ▼-0.16 | ▼-0.36% |
| 24-10-11 | 44.47 | ▲1.27 | ▲2.94% |
| 24-10-10 | 43.20 | ▼-0.48 | ▼-1.1% |
| 24-10-09 | 43.68 | ▲0.55 | ▲1.28% |
| 24-10-08 | 43.13 | ▼-0.56 | ▼-1.28% |
| 24-10-07 | 43.69 | ▼-0.04 | ▼-0.09% |
| 24-10-04 | 43.73 | ▲0.97 | ▲2.27% |
| 24-10-03 | 42.76 | ▼-0.45 | ▼-1.04% |
| 24-10-02 | 43.21 | ▲0.16 | ▲0.37% |
| 24-10-01 | 43.05 | ▼-1.27 | ▼-2.87% |
| 24-09-30 | 44.32 | ▼-0.46 | ▼-1.03% |
| 24-09-27 | 44.78 | ▼-0.33 | ▼-0.73% |
| 24-09-26 | 45.11 | ▲1.49 | ▲3.42% |
| 24-09-25 | 43.62 | ▼-0.85 | ▼-1.91% |
| 24-09-24 | 44.47 | ▲0.49 | ▲1.11% |
| 24-09-23 | 43.98 | -0.00 | -0% |
| 24-09-20 | 43.98 | ▼-0.55 | ▼-1.24% |
| 24-09-19 | 44.53 | ▲0.97 | ▲2.23% |
| 24-09-18 | 43.56 | ▲0.44 | ▲1.02% |
| 24-09-17 | 43.12 | ▲0.90 | ▲2.13% |
| 24-09-16 | 42.22 | ▼-0.10 | ▼-0.24% |
| 24-09-13 | 42.32 | ▲1.29 | ▲3.14% |
| 24-09-12 | 41.03 | ▲0.66 | ▲1.63% |
| 24-09-11 | 40.37 | ▲0.37 | ▲0.93% |
| 24-09-10 | 40.00 | ▲1.03 | ▲2.64% |
| 24-09-09 | 38.97 | ▼-0.26 | ▼-0.66% |
| 24-09-06 | 39.23 | ▼-1.56 | ▼-3.82% |
| 24-09-05 | 40.79 | ▼-0.29 | ▼-0.71% |
| 24-09-04 | 41.08 | ▲0.30 | ▲0.74% |
| 24-09-03 | 40.78 | ▼-1.73 | ▼-4.07% |
| 24-08-30 | 42.51 | ▼-0.10 | ▼-0.23% |
| 24-08-29 | 42.61 | ▲0.34 | ▲0.8% |
| 24-08-28 | 42.27 | ▼-0.16 | ▼-0.38% |
| 24-08-27 | 42.43 | ▲0.05 | ▲0.12% |
| 24-08-26 | 42.38 | ▼-0.36 | ▼-0.84% |
| 24-08-23 | 42.74 | ▲1.37 | ▲3.31% |
| 24-08-22 | 41.37 | ▼-0.80 | ▼-1.9% |
| 24-08-21 | 42.17 | ▲0.73 | ▲1.76% |
| 24-08-20 | 41.44 | ▼-1.49 | ▼-3.47% |
| 24-08-19 | 42.93 | ▲0.58 | ▲1.37% |
| 24-08-16 | 42.35 | ▼-0.31 | ▼-0.73% |
| 24-08-15 | 42.66 | ▲1.64 | ▲4% |
| 24-08-14 | 41.02 | ▼-0.62 | ▼-1.49% |
| 24-08-13 | 41.64 | ▲0.86 | ▲2.11% |
| 24-08-12 | 40.78 | ▼-0.52 | ▼-1.26% |
| 24-08-09 | 41.30 | ▼-0.25 | ▼-0.6% |
| 24-08-08 | 41.55 | ▲1.46 | ▲3.64% |
| 24-08-07 | 40.09 | ▼-0.24 | ▼-0.6% |
| 24-08-06 | 40.33 | ▲0.59 | ▲1.48% |
| 24-08-05 | 39.74 | ▼-1.74 | ▼-4.19% |
| 24-08-02 | 41.48 | ▼-2.18 | ▼-4.99% |
| 24-08-01 | 43.66 | ▼-4.21 | ▼-8.79% |
| 24-07-31 | 47.87 | ▲7.18 | ▲17.65% |
| 24-07-30 | 40.69 | ▼-1.61 | ▼-3.81% |
| 24-07-29 | 42.30 | ▼-0.16 | ▼-0.38% |
| 24-07-26 | 42.46 | ▲0.53 | ▲1.26% |
| 24-07-25 | 41.93 | ▲0.66 | ▲1.6% |
| 24-07-24 | 41.27 | ▼-0.81 | ▼-1.92% |
| 24-07-23 | 42.08 | ▲0.43 | ▲1.03% |
| 24-07-22 | 41.65 | ▲0.89 | ▲2.18% |
| 24-07-19 | 40.76 | ▼-0.69 | ▼-1.66% |
| 24-07-18 | 41.45 | ▼-0.41 | ▼-0.98% |
| 24-07-17 | 41.86 | ▼-1.44 | ▼-3.33% |
| 24-07-16 | 43.30 | ▲2.18 | ▲5.3% |
| 24-07-15 | 41.12 | ▲0.84 | ▲2.09% |
| 24-07-12 | 40.28 | ▲0.24 | ▲0.6% |
| 24-07-11 | 40.04 | ▲0.66 | ▲1.68% |
| 24-07-10 | 39.38 | ▲0.70 | ▲1.81% |
| 24-07-09 | 38.68 | ▼-0.62 | ▼-1.58% |
| 24-07-08 | 39.30 | ▲0.47 | ▲1.21% |
| 24-07-05 | 38.83 | ▼-0.96 | ▼-2.41% |
| 24-07-03 | 39.79 | ▲0.46 | ▲1.17% |
| 24-07-02 | 39.33 | ▲0.15 | ▲0.38% |
| 24-07-01 | 39.18 | ▼-0.28 | ▼-0.71% |
| 24-06-28 | 39.46 | ▲0.51 | ▲1.31% |
| 24-06-27 | 38.95 | ▼-0.21 | ▼-0.54% |
| 24-06-26 | 39.16 | ▼-0.10 | ▼-0.25% |
| 24-06-25 | 39.26 | ▲0.48 | ▲1.24% |
| 24-06-24 | 38.78 | ▼-1.18 | ▼-2.95% |
| 24-06-21 | 39.96 | ▲0.46 | ▲1.16% |
| 24-06-20 | 39.50 | ▼-0.44 | ▼-1.1% |
| 24-06-18 | 39.94 | ▼-0.24 | ▼-0.6% |
| 24-06-17 | 40.18 | ▲0.33 | ▲0.83% |
| 24-06-14 | 39.85 | ▼-1.25 | ▼-3.04% |
| 24-06-13 | 41.10 | ▼-0.15 | ▼-0.36% |
| 24-06-12 | 41.25 | ▲0.74 | ▲1.83% |
| 24-06-11 | 40.51 | ▼-0.29 | ▼-0.71% |
| 24-06-10 | 40.80 | ▲0.30 | ▲0.74% |
| 24-06-07 | 40.50 | ▼-0.60 | ▼-1.46% |
| 24-06-06 | 41.10 | ▼-0.68 | ▼-1.63% |
| 24-06-05 | 41.78 | ▲0.43 | ▲1.04% |
| 24-06-04 | 41.35 | ▼-0.71 | ▼-1.69% |
| 24-06-03 | 42.06 | ▼-1.01 | ▼-2.35% |
| 24-05-31 | 43.07 | ▼-1.51 | ▼-3.39% |
| 24-05-30 | 44.58 | ▲1.45 | ▲3.36% |
| 24-05-29 | 43.13 | ▼-0.32 | ▼-0.74% |
| 24-05-28 | 43.45 | ▼-0.04 | ▼-0.09% |
| 24-05-24 | 43.49 | ▲0.46 | ▲1.07% |
| 24-05-23 | 43.03 | ▲0.57 | ▲1.34% |
| 24-05-22 | 42.46 | ▲0.35 | ▲0.83% |
| 24-05-21 | 42.11 | ▲0.15 | ▲0.36% |
| 24-05-20 | 41.96 | ▲0.77 | ▲1.87% |
| 24-05-17 | 41.19 | ▲0.40 | ▲0.98% |
| 24-05-16 | 40.79 | ▼-0.22 | ▼-0.54% |
| 24-05-15 | 41.01 | ▼-0.08 | ▼-0.19% |
| 24-05-14 | 41.09 | ▲1.01 | ▲2.52% |
| 24-05-13 | 40.08 | ▼-0.08 | ▼-0.2% |
| 24-05-10 | 40.16 | ▲0.34 | ▲0.85% |
| 24-05-09 | 39.82 | ▼-0.22 | ▼-0.55% |
| 24-05-08 | 40.04 | ▲0.90 | ▲2.3% |
| 24-05-07 | 39.14 | ▲1.07 | ▲2.81% |
| 24-05-06 | 38.07 | ▲1.64 | ▲4.5% |
| 24-05-03 | 36.43 | ▲0.67 | ▲1.87% |
| 24-05-02 | 35.76 | ▲5.47 | ▲18.06% |
| 24-05-01 | 30.29 | ▲0.08 | ▲0.26% |
| 24-04-30 | 30.21 | ▼-1.28 | ▼-4.06% |
| 24-04-29 | 31.49 | ▲0.13 | ▲0.41% |
| 24-04-26 | 31.36 | ▲1.06 | ▲3.5% |
| 24-04-25 | 30.30 | ▼-0.29 | ▼-0.95% |
| 24-04-24 | 30.59 | ▲0.04 | ▲0.13% |
| 24-04-23 | 30.55 | ▲0.47 | ▲1.56% |
| 24-04-22 | 30.08 | ▲0.45 | ▲1.52% |
| 24-04-19 | 29.63 | ▼-0.23 | ▼-0.77% |
| 24-04-18 | 29.86 | ▼-0.18 | ▼-0.6% |
| 24-04-17 | 30.04 | ▲0.12 | ▲0.4% |
| 24-04-16 | 29.92 | ▲0.42 | ▲1.42% |