[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
Baker Hughes Co : ( BKR:US )
36.45USD ▲ 0.05 (0.15%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 36.45 | ▲0.05 | ▲0.14% |
| 25-04-24 | 36.40 | ▲0.51 | ▲1.42% |
| 25-04-23 | 35.89 | ▼-2.47 | ▼-6.44% |
| 25-04-22 | 38.36 | ▲0.54 | ▲1.43% |
| 25-04-21 | 37.81 | ▼-1.06 | ▼-2.73% |
| 25-04-17 | 38.87 | ▲0.74 | ▲1.94% |
| 25-04-16 | 38.13 | ▼-0.03 | ▼-0.08% |
| 25-04-15 | 38.16 | ▲0.34 | ▲0.9% |
| 25-04-14 | 37.82 | ▼-0.09 | ▼-0.24% |
| 25-04-11 | 37.91 | ▲1.33 | ▲3.64% |
| 25-04-10 | 36.59 | ▼-2.22 | ▼-5.72% |
| 25-04-09 | 38.81 | ▲3.78 | ▲10.79% |
| 25-04-08 | 35.03 | ▼-0.37 | ▼-1.05% |
| 25-04-04 | 35.40 | ▼-5.49 | ▼-13.43% |
| 25-04-03 | 40.89 | ▼-4.05 | ▼-9.01% |
| 25-04-02 | 44.94 | ▲0.15 | ▲0.33% |
| 25-04-01 | 44.78 | ▲0.80 | ▲1.82% |
| 25-03-31 | 43.99 | ▲0.92 | ▲2.14% |
| 25-03-28 | 43.06 | ▼-0.56 | ▼-1.28% |
| 25-03-27 | 43.62 | ▼-0.39 | ▼-0.89% |
| 25-03-26 | 44.01 | ▼-1.13 | ▼-2.5% |
| 25-03-25 | 45.14 | ▲0.54 | ▲1.21% |
| 25-03-24 | 44.61 | ▲0.49 | ▲1.11% |
| 25-03-21 | 44.12 | ▼-0.57 | ▼-1.28% |
| 25-03-20 | 44.69 | ▲0.19 | ▲0.43% |
| 25-03-19 | 44.49 | ▲0.80 | ▲1.83% |
| 25-03-18 | 43.69 | ▼-0.21 | ▼-0.48% |
| 25-03-17 | 43.90 | ▲1.08 | ▲2.52% |
| 25-03-14 | 42.82 | ▲1.06 | ▲2.54% |
| 25-03-13 | 41.76 | ▼-0.76 | ▼-1.79% |
| 25-03-12 | 42.52 | ▲0.67 | ▲1.6% |
| 25-03-11 | 41.84 | ▲0.71 | ▲1.73% |
| 25-03-10 | 41.14 | ▼-1.79 | ▼-4.17% |
| 25-03-07 | 42.92 | ▲1.04 | ▲2.48% |
| 25-03-06 | 41.88 | ▼-0.44 | ▼-1.04% |
| 25-03-05 | 42.32 | ▼-0.52 | ▼-1.21% |
| 25-03-04 | 42.84 | ▼-0.74 | ▼-1.7% |
| 25-03-03 | 43.58 | ▼-1.02 | ▼-2.29% |
| 25-02-28 | 44.60 | ▲1.03 | ▲2.36% |
| 25-02-27 | 43.57 | ▲0.07 | ▲0.16% |
| 25-02-26 | 43.50 | ▼-0.55 | ▼-1.25% |
| 25-02-25 | 44.05 | ▼-1.59 | ▼-3.48% |
| 25-02-21 | 45.63 | ▼-1.29 | ▼-2.75% |
| 25-02-20 | 46.92 | ▲0.06 | ▲0.13% |
| 25-02-19 | 46.86 | ▼-0.13 | ▼-0.28% |
| 25-02-18 | 46.99 | ▲0.56 | ▲1.21% |
| 25-02-14 | 46.43 | ▲0.28 | ▲0.61% |
| 25-02-13 | 46.15 | ▼-0.27 | ▼-0.58% |
| 25-02-12 | 46.42 | ▼-0.69 | ▼-1.46% |
| 25-02-11 | 47.11 | ▼-0.27 | ▼-0.57% |
| 25-02-10 | 47.38 | ▲1.20 | ▲2.6% |
| 25-02-07 | 46.18 | ▼-0.80 | ▼-1.7% |
| 25-02-06 | 46.98 | ▼-1.91 | ▼-3.91% |
| 25-02-05 | 48.89 | ▲0.86 | ▲1.79% |
| 25-02-04 | 48.03 | ▲0.59 | ▲1.24% |
| 25-02-03 | 47.44 | ▲1.25 | ▲2.71% |
| 25-01-31 | 46.19 | ▲1.56 | ▲3.5% |
| 25-01-30 | 44.63 | ▲1.56 | ▲3.62% |
| 25-01-29 | 43.08 | ▼-0.17 | ▼-0.39% |
| 25-01-28 | 43.25 | ▼-0.28 | ▼-0.64% |
| 25-01-27 | 43.53 | ▼-2.00 | ▼-4.39% |
| 25-01-24 | 45.53 | ▼-0.16 | ▼-0.35% |
| 25-01-23 | 45.70 | ▼-0.16 | ▼-0.35% |
| 25-01-22 | 45.85 | ▼-1.22 | ▼-2.59% |
| 25-01-21 | 47.07 | ▲0.52 | ▲1.12% |
| 25-01-17 | 46.56 | ▲0.21 | ▲0.45% |
| 25-01-16 | 46.34 | ▲0.63 | ▲1.38% |
| 25-01-15 | 45.71 | ▲0.63 | ▲1.4% |
| 25-01-14 | 45.09 | ▲0.27 | ▲0.6% |
| 25-01-13 | 44.82 | ▲1.53 | ▲3.53% |
| 25-01-10 | 43.29 | ▼-0.11 | ▼-0.25% |
| 25-01-08 | 43.40 | ▲0.04 | ▲0.09% |
| 25-01-07 | 43.36 | ▲0.56 | ▲1.31% |
| 25-01-06 | 42.81 | ▲0.43 | ▲1.01% |
| 25-01-03 | 42.38 | ▲0.82 | ▲1.97% |
| 25-01-02 | 41.56 | ▲0.49 | ▲1.19% |
| 24-12-31 | 41.06 | ▲0.09 | ▲0.22% |
| 24-12-30 | 40.97 | ▲0.17 | ▲0.42% |
| 24-12-27 | 40.80 | ▼-0.08 | ▼-0.2% |
| 24-12-26 | 40.88 | ▲0.09 | ▲0.22% |
| 24-12-24 | 40.79 | ▲0.64 | ▲1.59% |
| 24-12-23 | 40.15 | ▼-0.18 | ▼-0.45% |
| 24-12-20 | 40.33 | ▲0.52 | ▲1.31% |
| 24-12-19 | 39.81 | ▼-0.23 | ▼-0.57% |
| 24-12-18 | 40.04 | ▼-1.33 | ▼-3.21% |
| 24-12-17 | 41.37 | ▼-0.46 | ▼-1.1% |
| 24-12-16 | 41.83 | ▼-0.34 | ▼-0.81% |
| 24-12-13 | 42.18 | ▼-0.14 | ▼-0.33% |
| 24-12-12 | 42.31 | ▼-0.16 | ▼-0.38% |
| 24-12-11 | 42.47 | ▲1.29 | ▲3.13% |
| 24-12-10 | 41.19 | ▼-0.24 | ▼-0.58% |
| 24-12-09 | 41.43 | ▲0.14 | ▲0.34% |
| 24-12-06 | 41.29 | ▼-1.21 | ▼-2.85% |
| 24-12-05 | 42.50 | ▼-0.05 | ▼-0.12% |
| 24-12-04 | 42.55 | ▼-1.15 | ▼-2.63% |
| 24-12-03 | 43.70 | ▲0.02 | ▲0.05% |
| 24-12-02 | 43.67 | ▼-0.28 | ▼-0.64% |
| 24-11-29 | 43.95 | ▲0.36 | ▲0.83% |
| 24-11-27 | 43.60 | ▲0.05 | ▲0.11% |
| 24-11-26 | 43.54 | ▲0.01 | ▲0.02% |
| 24-11-25 | 43.53 | ▼-0.71 | ▼-1.6% |
| 24-11-22 | 44.24 | ▼-0.64 | ▼-1.43% |
| 24-11-21 | 44.89 | ▲0.59 | ▲1.33% |
| 24-11-20 | 44.30 | ▲1.45 | ▲3.38% |
| 24-11-19 | 42.85 | ▼-0.21 | ▼-0.49% |
| 24-11-18 | 43.07 | ▲0.10 | ▲0.23% |
| 24-11-15 | 42.97 | ▼-0.21 | ▼-0.49% |
| 24-11-14 | 43.18 | ▲0.08 | ▲0.19% |
| 24-11-13 | 43.11 | ▼-0.60 | ▼-1.37% |
| 24-11-12 | 43.71 | ▼-0.38 | ▼-0.86% |
| 24-11-11 | 44.09 | ▲1.06 | ▲2.46% |
| 24-11-08 | 43.03 | ▼-0.07 | ▼-0.16% |
| 24-11-07 | 43.10 | ▲0.34 | ▲0.8% |
| 24-11-06 | 42.76 | ▲4.17 | ▲10.81% |
| 24-11-05 | 38.59 | ▲0.42 | ▲1.1% |
| 24-11-04 | 38.17 | ▲0.30 | ▲0.79% |
| 24-11-01 | 37.87 | ▼-0.30 | ▼-0.79% |
| 24-10-31 | 38.17 | ▲0.65 | ▲1.73% |
| 24-10-30 | 37.52 | ▲0.44 | ▲1.19% |
| 24-10-29 | 37.08 | ▼-0.33 | ▼-0.88% |
| 24-10-28 | 37.41 | ▼-0.13 | ▼-0.35% |
| 24-10-25 | 37.54 | ▲0.76 | ▲2.07% |
| 24-10-24 | 36.77 | ▼-0.24 | ▼-0.65% |
| 24-10-23 | 37.02 | ▲1.03 | ▲2.86% |
| 24-10-22 | 35.99 | ▼-0.45 | ▼-1.23% |
| 24-10-21 | 36.45 | ▲0.02 | ▲0.05% |
| 24-10-18 | 36.42 | ▼-0.46 | ▼-1.25% |
| 24-10-17 | 36.88 | ▲0.14 | ▲0.38% |
| 24-10-16 | 36.74 | ▲0.42 | ▲1.16% |
| 24-10-15 | 36.32 | ▼-1.29 | ▼-3.43% |
| 24-10-14 | 37.61 | ▼-0.08 | ▼-0.21% |
| 24-10-11 | 37.69 | ▲0.07 | ▲0.19% |
| 24-10-10 | 37.62 | ▼-0.02 | ▼-0.05% |
| 24-10-09 | 37.64 | ▲0.14 | ▲0.37% |
| 24-10-08 | 37.49 | ▼-0.48 | ▼-1.26% |
| 24-10-07 | 37.97 | -0.00 | -0% |
| 24-10-04 | 37.97 | ▲0.41 | ▲1.09% |
| 24-10-03 | 37.57 | ▲0.33 | ▲0.89% |
| 24-10-02 | 37.24 | ▲0.48 | ▲1.31% |
| 24-10-01 | 36.76 | ▲0.59 | ▲1.63% |
| 24-09-30 | 36.17 | ▼-0.04 | ▼-0.11% |
| 24-09-27 | 36.21 | ▲1.40 | ▲4.02% |
| 24-09-26 | 34.81 | ▼-1.24 | ▼-3.44% |
| 24-09-25 | 36.05 | ▼-0.29 | ▼-0.8% |
| 24-09-24 | 36.34 | ▼-0.17 | ▼-0.47% |
| 24-09-23 | 36.51 | ▲0.45 | ▲1.25% |
| 24-09-20 | 36.06 | ▼-0.31 | ▼-0.85% |
| 24-09-19 | 36.36 | ▲1.69 | ▲4.87% |
| 24-09-18 | 34.67 | ▼-0.05 | ▼-0.14% |
| 24-09-17 | 34.73 | ▲0.76 | ▲2.24% |
| 24-09-16 | 33.97 | ▲0.56 | ▲1.68% |
| 24-09-13 | 33.41 | ▲0.12 | ▲0.36% |
| 24-09-12 | 33.29 | ▲0.38 | ▲1.15% |
| 24-09-11 | 32.91 | ▼-0.27 | ▼-0.81% |
| 24-09-10 | 33.18 | ▼-0.51 | ▼-1.51% |
| 24-09-09 | 33.69 | ▼-0.24 | ▼-0.71% |
| 24-09-06 | 33.93 | ▼-0.15 | ▼-0.44% |
| 24-09-05 | 34.08 | ▼-0.05 | ▼-0.15% |
| 24-09-04 | 34.13 | ▲0.16 | ▲0.47% |
| 24-09-03 | 33.97 | ▼-1.20 | ▼-3.41% |
| 24-08-30 | 35.17 | ▼-0.10 | ▼-0.28% |
| 24-08-29 | 35.27 | ▲0.29 | ▲0.83% |
| 24-08-28 | 34.98 | ▼-0.42 | ▼-1.19% |
| 24-08-27 | 35.40 | ▼-0.02 | ▼-0.06% |
| 24-08-26 | 35.42 | ▲0.22 | ▲0.63% |
| 24-08-23 | 35.20 | ▲0.60 | ▲1.73% |
| 24-08-22 | 34.61 | ▲0.14 | ▲0.41% |
| 24-08-21 | 34.46 | ▲0.27 | ▲0.79% |
| 24-08-20 | 34.19 | ▼-0.98 | ▼-2.79% |
| 24-08-19 | 35.17 | ▲0.22 | ▲0.63% |
| 24-08-16 | 34.95 | ▼-0.13 | ▼-0.37% |
| 24-08-15 | 35.07 | ▲0.29 | ▲0.83% |
| 24-08-14 | 34.78 | ▼-0.05 | ▼-0.14% |
| 24-08-13 | 34.83 | ▼-0.33 | ▼-0.94% |
| 24-08-12 | 35.16 | ▲0.10 | ▲0.29% |
| 24-08-09 | 35.06 | ▼-0.14 | ▼-0.4% |
| 24-08-08 | 35.21 | ▲0.98 | ▲2.86% |
| 24-08-07 | 34.22 | ▼-0.01 | ▼-0.03% |
| 24-08-06 | 34.24 | ▼-0.29 | ▼-0.84% |
| 24-08-05 | 34.52 | ▼-1.25 | ▼-3.5% |
| 24-08-02 | 35.77 | ▼-1.89 | ▼-5.02% |
| 24-08-01 | 37.66 | ▼-1.08 | ▼-2.79% |
| 24-07-31 | 38.73 | ▲0.50 | ▲1.31% |
| 24-07-30 | 38.23 | ▼-0.28 | ▼-0.73% |
| 24-07-29 | 38.51 | ▲0.89 | ▲2.37% |
| 24-07-26 | 37.62 | ▲1.99 | ▲5.59% |
| 24-07-25 | 35.63 | ▲0.71 | ▲2.03% |
| 24-07-24 | 34.92 | ▼-0.74 | ▼-2.08% |
| 24-07-23 | 35.66 | ▲0.01 | ▲0.03% |
| 24-07-22 | 35.65 | ▼-0.29 | ▼-0.81% |
| 24-07-19 | 35.94 | ▲0.04 | ▲0.11% |
| 24-07-18 | 35.90 | ▼-0.27 | ▼-0.75% |
| 24-07-17 | 36.17 | ▼-0.12 | ▼-0.33% |
| 24-07-16 | 36.29 | ▲0.60 | ▲1.68% |
| 24-07-15 | 35.69 | ▲1.22 | ▲3.54% |
| 24-07-12 | 34.47 | ▼-0.06 | ▼-0.17% |
| 24-07-11 | 34.53 | ▲0.69 | ▲2.04% |
| 24-07-10 | 33.85 | ▲0.41 | ▲1.23% |
| 24-07-09 | 33.43 | ▼-0.73 | ▼-2.14% |
| 24-07-08 | 34.16 | ▼-0.07 | ▼-0.2% |
| 24-07-05 | 34.23 | ▼-0.24 | ▼-0.7% |
| 24-07-03 | 34.47 | ▼-0.23 | ▼-0.66% |
| 24-07-02 | 34.70 | ▼-0.22 | ▼-0.63% |
| 24-07-01 | 34.93 | ▼-0.23 | ▼-0.65% |
| 24-06-28 | 35.15 | ▲0.74 | ▲2.15% |
| 24-06-27 | 34.41 | ▼-0.08 | ▼-0.23% |
| 24-06-26 | 34.49 | ▼-0.40 | ▼-1.15% |
| 24-06-25 | 34.88 | ▲0.46 | ▲1.34% |
| 24-06-24 | 34.42 | ▲1.46 | ▲4.43% |
| 24-06-21 | 32.96 | ▼-0.03 | ▼-0.09% |
| 24-06-20 | 32.99 | ▲0.86 | ▲2.68% |
| 24-06-18 | 32.14 | ▲0.12 | ▲0.37% |
| 24-06-17 | 32.02 | ▲0.93 | ▲2.99% |
| 24-06-14 | 31.09 | ▼-0.56 | ▼-1.77% |
| 24-06-13 | 31.65 | ▼-0.59 | ▼-1.83% |
| 24-06-12 | 32.25 | -0.00 | -0% |
| 24-06-11 | 32.24 | ▼-0.21 | ▼-0.65% |
| 24-06-10 | 32.45 | ▲0.81 | ▲2.56% |
| 24-06-07 | 31.65 | ▼-0.11 | ▼-0.35% |
| 24-06-06 | 31.75 | ▼-0.02 | ▼-0.06% |
| 24-06-05 | 31.77 | ▲0.12 | ▲0.38% |
| 24-06-04 | 31.65 | ▼-0.50 | ▼-1.56% |
| 24-06-03 | 32.15 | ▼-1.35 | ▼-4.03% |
| 24-05-31 | 33.50 | ▲0.99 | ▲3.05% |
| 24-05-30 | 32.51 | ▲0.57 | ▲1.78% |
| 24-05-29 | 31.94 | ▼-0.47 | ▼-1.45% |
| 24-05-28 | 32.41 | ▲0.05 | ▲0.15% |
| 24-05-24 | 32.36 | ▲0.56 | ▲1.76% |
| 24-05-23 | 31.79 | ▼-0.30 | ▼-0.93% |
| 24-05-22 | 32.09 | ▼-0.93 | ▼-2.82% |
| 24-05-21 | 33.02 | ▼-0.09 | ▼-0.27% |
| 24-05-20 | 33.11 | ▼-0.36 | ▼-1.08% |
| 24-05-17 | 33.47 | ▲0.44 | ▲1.33% |
| 24-05-16 | 33.03 | ▲0.10 | ▲0.3% |
| 24-05-15 | 32.92 | ▲0.28 | ▲0.86% |
| 24-05-14 | 32.64 | ▲0.23 | ▲0.71% |
| 24-05-13 | 32.41 | ▲0.02 | ▲0.06% |
| 24-05-10 | 32.39 | ▼-0.37 | ▼-1.13% |
| 24-05-09 | 32.76 | ▲0.86 | ▲2.7% |
| 24-05-08 | 31.90 | ▼-0.23 | ▼-0.72% |
| 24-05-07 | 32.14 | ▲0.15 | ▲0.47% |
| 24-05-06 | 31.99 | ▲0.06 | ▲0.19% |
| 24-05-03 | 31.93 | ▲0.06 | ▲0.19% |
| 24-05-01 | 31.87 | ▼-0.76 | ▼-2.33% |
| 24-04-30 | 32.63 | ▼-0.57 | ▼-1.72% |