[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Carrier Global Corp : ( CARR:US )
60.70USD ▲ 1.53 (2.58%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 60.70 | ▲1.53 | ▲2.59% |
| 25-04-11 | 59.17 | ▲0.15 | ▲0.25% |
| 25-04-10 | 59.03 | ▼-1.77 | ▼-2.91% |
| 25-04-09 | 60.79 | ▲5.22 | ▲9.39% |
| 25-04-08 | 55.57 | ▼-1.48 | ▼-2.59% |
| 25-04-04 | 57.05 | ▼-3.61 | ▼-5.95% |
| 25-04-03 | 60.66 | ▼-4.40 | ▼-6.76% |
| 25-04-02 | 65.06 | ▲1.61 | ▲2.54% |
| 25-04-01 | 63.45 | -0.00 | -0% |
| 25-03-31 | 63.46 | ▲0.16 | ▲0.25% |
| 25-03-28 | 63.30 | ▼-2.37 | ▼-3.61% |
| 25-03-27 | 65.67 | ▼-1.27 | ▼-1.9% |
| 25-03-26 | 66.94 | ▼-1.17 | ▼-1.72% |
| 25-03-25 | 68.11 | ▲0.09 | ▲0.13% |
| 25-03-24 | 68.02 | ▲1.87 | ▲2.83% |
| 25-03-21 | 66.15 | ▼-0.28 | ▼-0.42% |
| 25-03-20 | 66.43 | ▼-1.22 | ▼-1.8% |
| 25-03-19 | 67.65 | ▲0.38 | ▲0.56% |
| 25-03-18 | 67.28 | ▼-0.44 | ▼-0.65% |
| 25-03-17 | 67.72 | ▲1.08 | ▲1.62% |
| 25-03-14 | 66.65 | ▲2.46 | ▲3.83% |
| 25-03-13 | 64.19 | ▼-1.27 | ▼-1.94% |
| 25-03-12 | 65.46 | ▼-0.22 | ▼-0.33% |
| 25-03-11 | 65.68 | ▼-1.31 | ▼-1.96% |
| 25-03-10 | 66.99 | ▼-0.45 | ▼-0.67% |
| 25-03-07 | 67.43 | ▲2.14 | ▲3.28% |
| 25-03-06 | 65.29 | ▲0.39 | ▲0.6% |
| 25-03-05 | 64.90 | ▲2.89 | ▲4.66% |
| 25-03-04 | 62.01 | ▼-1.21 | ▼-1.91% |
| 25-03-03 | 63.22 | ▼-1.60 | ▼-2.47% |
| 25-02-28 | 64.82 | ▲0.81 | ▲1.27% |
| 25-02-27 | 64.01 | ▼-2.16 | ▼-3.26% |
| 25-02-26 | 66.17 | ▼-0.94 | ▼-1.4% |
| 25-02-25 | 67.11 | ▲1.00 | ▲1.51% |
| 25-02-21 | 66.11 | ▼-0.94 | ▼-1.4% |
| 25-02-20 | 67.05 | ▲1.05 | ▲1.59% |
| 25-02-19 | 66.01 | ▼-0.59 | ▼-0.89% |
| 25-02-18 | 66.60 | ▲1.34 | ▲2.05% |
| 25-02-14 | 65.26 | ▲1.57 | ▲2.47% |
| 25-02-13 | 63.69 | ▲0.10 | ▲0.16% |
| 25-02-12 | 63.59 | ▼-1.67 | ▼-2.56% |
| 25-02-11 | 65.25 | ▼-0.98 | ▼-1.48% |
| 25-02-10 | 66.24 | ▲2.12 | ▲3.31% |
| 25-02-07 | 64.12 | ▼-1.03 | ▼-1.58% |
| 25-02-06 | 65.14 | ▲0.59 | ▲0.91% |
| 25-02-05 | 64.55 | ▲0.66 | ▲1.03% |
| 25-02-04 | 63.89 | ▲0.88 | ▲1.4% |
| 25-02-03 | 63.01 | ▼-2.37 | ▼-3.62% |
| 25-01-31 | 65.38 | ▼-0.51 | ▼-0.77% |
| 25-01-30 | 65.89 | ▲1.16 | ▲1.79% |
| 25-01-29 | 64.74 | ▼-2.59 | ▼-3.85% |
| 25-01-28 | 67.33 | ▼-0.02 | ▼-0.03% |
| 25-01-27 | 67.35 | ▼-2.77 | ▼-3.95% |
| 25-01-24 | 70.12 | ▲0.36 | ▲0.52% |
| 25-01-23 | 69.77 | ▼-0.23 | ▼-0.33% |
| 25-01-22 | 70.00 | ▼-0.62 | ▼-0.88% |
| 25-01-21 | 70.62 | ▲0.86 | ▲1.23% |
| 25-01-17 | 69.76 | ▲0.03 | ▲0.04% |
| 25-01-16 | 69.73 | ▲0.92 | ▲1.34% |
| 25-01-15 | 68.80 | ▲0.40 | ▲0.58% |
| 25-01-14 | 68.40 | ▲1.30 | ▲1.94% |
| 25-01-13 | 67.10 | ▲0.60 | ▲0.9% |
| 25-01-10 | 66.50 | ▼-1.85 | ▼-2.71% |
| 25-01-08 | 68.35 | ▲0.15 | ▲0.22% |
| 25-01-07 | 68.20 | ▼-0.40 | ▼-0.58% |
| 25-01-06 | 68.60 | ▼-0.59 | ▼-0.85% |
| 25-01-03 | 69.18 | ▲0.85 | ▲1.24% |
| 25-01-02 | 68.33 | ▲0.09 | ▲0.13% |
| 24-12-31 | 68.24 | ▼-0.03 | ▼-0.04% |
| 24-12-30 | 68.27 | ▼-0.63 | ▼-0.91% |
| 24-12-27 | 68.90 | ▼-0.74 | ▼-1.06% |
| 24-12-26 | 69.64 | ▲0.19 | ▲0.27% |
| 24-12-24 | 69.45 | ▲0.67 | ▲0.97% |
| 24-12-23 | 68.78 | ▲0.16 | ▲0.23% |
| 24-12-20 | 68.62 | ▲1.97 | ▲2.96% |
| 24-12-19 | 66.66 | ▼-0.47 | ▼-0.7% |
| 24-12-18 | 67.13 | ▼-3.10 | ▼-4.41% |
| 24-12-17 | 70.23 | ▼-1.35 | ▼-1.89% |
| 24-12-16 | 71.58 | ▼-1.42 | ▼-1.95% |
| 24-12-13 | 73.00 | ▼-0.56 | ▼-0.76% |
| 24-12-12 | 73.56 | ▼-0.15 | ▼-0.2% |
| 24-12-11 | 73.71 | ▲0.97 | ▲1.33% |
| 24-12-10 | 72.74 | ▼-0.43 | ▼-0.59% |
| 24-12-09 | 73.17 | ▼-0.52 | ▼-0.71% |
| 24-12-06 | 73.69 | ▼-0.23 | ▼-0.31% |
| 24-12-05 | 73.92 | ▼-1.41 | ▼-1.87% |
| 24-12-04 | 75.34 | ▼-0.30 | ▼-0.4% |
| 24-12-03 | 75.64 | ▼-0.69 | ▼-0.9% |
| 24-12-02 | 76.33 | ▼-1.04 | ▼-1.34% |
| 24-11-29 | 77.37 | ▲0.47 | ▲0.61% |
| 24-11-27 | 76.91 | ▼-0.05 | ▼-0.06% |
| 24-11-26 | 76.95 | ▼-1.96 | ▼-2.48% |
| 24-11-25 | 78.91 | ▲1.93 | ▲2.51% |
| 24-11-22 | 76.98 | ▲0.91 | ▲1.2% |
| 24-11-21 | 76.07 | ▲1.58 | ▲2.12% |
| 24-11-20 | 74.49 | ▲0.14 | ▲0.19% |
| 24-11-19 | 74.35 | ▲0.31 | ▲0.42% |
| 24-11-18 | 74.04 | ▼-0.52 | ▼-0.7% |
| 24-11-15 | 74.56 | ▼-0.41 | ▼-0.55% |
| 24-11-14 | 74.98 | ▼-1.45 | ▼-1.9% |
| 24-11-13 | 76.43 | ▲0.99 | ▲1.31% |
| 24-11-12 | 75.43 | ▼-0.79 | ▼-1.04% |
| 24-11-11 | 76.22 | ▼-0.52 | ▼-0.68% |
| 24-11-08 | 76.74 | ▲1.64 | ▲2.18% |
| 24-11-07 | 75.10 | ▼-0.34 | ▼-0.45% |
| 24-11-06 | 75.43 | ▲1.46 | ▲1.97% |
| 24-11-05 | 73.97 | ▲1.41 | ▲1.94% |
| 24-11-04 | 72.56 | ▼-0.06 | ▼-0.08% |
| 24-11-01 | 72.63 | ▼-0.20 | ▼-0.27% |
| 24-10-31 | 72.83 | ▼-0.82 | ▼-1.11% |
| 24-10-30 | 73.65 | ▼-0.92 | ▼-1.23% |
| 24-10-29 | 74.57 | ▼-1.08 | ▼-1.43% |
| 24-10-28 | 75.65 | ▲2.00 | ▲2.72% |
| 24-10-25 | 73.65 | ▲0.70 | ▲0.96% |
| 24-10-24 | 72.96 | ▼-6.83 | ▼-8.56% |
| 24-10-23 | 79.78 | ▼-0.39 | ▼-0.49% |
| 24-10-22 | 80.17 | ▼-1.17 | ▼-1.44% |
| 24-10-21 | 81.34 | ▼-0.23 | ▼-0.28% |
| 24-10-18 | 81.57 | ▲0.12 | ▲0.15% |
| 24-10-17 | 81.45 | ▲0.36 | ▲0.44% |
| 24-10-16 | 81.09 | ▼-0.44 | ▼-0.54% |
| 24-10-15 | 81.53 | ▼-1.26 | ▼-1.52% |
| 24-10-14 | 82.78 | ▲1.15 | ▲1.41% |
| 24-10-11 | 81.64 | ▲1.12 | ▲1.39% |
| 24-10-10 | 80.52 | ▼-1.60 | ▼-1.95% |
| 24-10-09 | 82.12 | ▲1.27 | ▲1.57% |
| 24-10-08 | 80.84 | ▲0.38 | ▲0.47% |
| 24-10-07 | 80.47 | ▼-0.38 | ▼-0.47% |
| 24-10-04 | 80.85 | ▲0.74 | ▲0.92% |
| 24-10-03 | 80.11 | ▼-0.44 | ▼-0.55% |
| 24-10-02 | 80.55 | ▲1.16 | ▲1.46% |
| 24-10-01 | 79.40 | ▼-1.18 | ▼-1.46% |
| 24-09-30 | 80.57 | ▲0.02 | ▲0.02% |
| 24-09-27 | 80.55 | ▲0.66 | ▲0.83% |
| 24-09-26 | 79.89 | ▲0.26 | ▲0.33% |
| 24-09-25 | 79.63 | ▼-0.89 | ▼-1.11% |
| 24-09-24 | 80.52 | ▼-0.38 | ▼-0.47% |
| 24-09-23 | 80.89 | ▲0.94 | ▲1.18% |
| 24-09-20 | 79.96 | ▼-0.61 | ▼-0.76% |
| 24-09-19 | 80.56 | ▲2.33 | ▲2.98% |
| 24-09-18 | 78.24 | ▲0.30 | ▲0.38% |
| 24-09-17 | 77.94 | ▲0.77 | ▲1% |
| 24-09-16 | 77.17 | ▲0.53 | ▲0.69% |
| 24-09-13 | 76.64 | ▲1.30 | ▲1.73% |
| 24-09-12 | 75.35 | ▲1.64 | ▲2.22% |
| 24-09-11 | 73.71 | ▲1.90 | ▲2.65% |
| 24-09-10 | 71.81 | ▲1.08 | ▲1.53% |
| 24-09-09 | 70.73 | ▲1.21 | ▲1.74% |
| 24-09-06 | 69.52 | ▲0.59 | ▲0.86% |
| 24-09-05 | 68.93 | ▼-0.20 | ▼-0.29% |
| 24-09-04 | 69.13 | ▼-0.91 | ▼-1.3% |
| 24-09-03 | 70.04 | ▼-2.91 | ▼-3.99% |
| 24-08-30 | 72.95 | ▲1.91 | ▲2.69% |
| 24-08-29 | 71.04 | ▼-0.10 | ▼-0.14% |
| 24-08-28 | 71.15 | ▼-0.67 | ▼-0.93% |
| 24-08-27 | 71.81 | ▲0.10 | ▲0.14% |
| 24-08-26 | 71.71 | ▲0.41 | ▲0.58% |
| 24-08-23 | 71.30 | ▲1.86 | ▲2.68% |
| 24-08-22 | 69.44 | ▼-0.19 | ▼-0.27% |
| 24-08-21 | 69.63 | ▲1.07 | ▲1.56% |
| 24-08-20 | 68.56 | ▼-0.11 | ▼-0.16% |
| 24-08-19 | 68.67 | ▲0.96 | ▲1.42% |
| 24-08-16 | 67.71 | ▼-0.67 | ▼-0.98% |
| 24-08-15 | 68.38 | ▲2.63 | ▲4% |
| 24-08-14 | 65.75 | ▲0.27 | ▲0.41% |
| 24-08-13 | 65.48 | ▲1.34 | ▲2.09% |
| 24-08-12 | 64.14 | ▼-0.30 | ▼-0.47% |
| 24-08-09 | 64.44 | ▼-0.05 | ▼-0.08% |
| 24-08-08 | 64.49 | ▲1.38 | ▲2.19% |
| 24-08-07 | 63.11 | ▼-1.00 | ▼-1.56% |
| 24-08-06 | 64.11 | ▲0.57 | ▲0.9% |
| 24-08-05 | 63.54 | ▼-0.47 | ▼-0.73% |
| 24-08-02 | 64.01 | ▼-1.94 | ▼-2.94% |
| 24-08-01 | 65.96 | ▼-2.18 | ▼-3.2% |
| 24-07-31 | 68.13 | ▲0.67 | ▲0.99% |
| 24-07-30 | 67.46 | ▼-0.19 | ▼-0.28% |
| 24-07-29 | 67.65 | ▲0.93 | ▲1.39% |
| 24-07-26 | 66.72 | ▲1.81 | ▲2.79% |
| 24-07-25 | 64.91 | ▼-0.98 | ▼-1.49% |
| 24-07-24 | 65.89 | ▼-2.24 | ▼-3.29% |
| 24-07-23 | 68.13 | ▲0.12 | ▲0.18% |
| 24-07-22 | 68.01 | ▲1.77 | ▲2.67% |
| 24-07-19 | 66.24 | ▼-0.87 | ▼-1.3% |
| 24-07-18 | 67.11 | ▼-0.52 | ▼-0.77% |
| 24-07-17 | 67.63 | ▼-2.40 | ▼-3.43% |
| 24-07-16 | 70.03 | ▲2.71 | ▲4.03% |
| 24-07-15 | 67.32 | ▲1.32 | ▲2% |
| 24-07-12 | 66.01 | ▲0.19 | ▲0.29% |
| 24-07-11 | 65.81 | ▲2.20 | ▲3.46% |
| 24-07-10 | 63.61 | ▲1.34 | ▲2.15% |
| 24-07-09 | 62.27 | ▼-0.61 | ▼-0.97% |
| 24-07-08 | 62.88 | ▼-0.37 | ▼-0.59% |
| 24-07-05 | 63.25 | ▼-0.22 | ▼-0.35% |
| 24-07-03 | 63.46 | ▲0.59 | ▲0.94% |
| 24-07-02 | 62.87 | ▲0.91 | ▲1.47% |
| 24-07-01 | 61.95 | ▼-1.14 | ▼-1.81% |
| 24-06-28 | 63.09 | ▼-0.13 | ▼-0.21% |
| 24-06-27 | 63.22 | ▲0.31 | ▲0.49% |
| 24-06-26 | 62.92 | ▼-1.06 | ▼-1.66% |
| 24-06-25 | 63.97 | ▼-0.75 | ▼-1.16% |
| 24-06-24 | 64.72 | ▲1.83 | ▲2.91% |
| 24-06-21 | 62.89 | ▼-1.36 | ▼-2.12% |
| 24-06-20 | 64.25 | ▼-1.45 | ▼-2.21% |
| 24-06-18 | 65.70 | ▲0.48 | ▲0.74% |
| 24-06-17 | 65.22 | ▲0.99 | ▲1.54% |
| 24-06-14 | 64.23 | ▲0.25 | ▲0.39% |
| 24-06-13 | 63.98 | ▼-0.50 | ▼-0.78% |
| 24-06-12 | 64.48 | ▲2.53 | ▲4.08% |
| 24-06-11 | 61.95 | ▼-0.60 | ▼-0.96% |
| 24-06-10 | 62.55 | ▼-0.17 | ▼-0.27% |
| 24-06-07 | 62.72 | ▲0.27 | ▲0.43% |
| 24-06-06 | 62.46 | ▼-0.74 | ▼-1.17% |
| 24-06-05 | 63.20 | ▲1.83 | ▲2.98% |
| 24-06-04 | 61.37 | ▼-0.63 | ▼-1.02% |
| 24-06-03 | 62.00 | ▼-1.09 | ▼-1.73% |
| 24-05-31 | 63.09 | ▼-0.20 | ▼-0.32% |
| 24-05-30 | 63.29 | ▲0.17 | ▲0.27% |
| 24-05-29 | 63.12 | ▼-1.57 | ▼-2.43% |
| 24-05-28 | 64.69 | ▼-0.95 | ▼-1.45% |
| 24-05-24 | 65.64 | ▲1.35 | ▲2.1% |
| 24-05-23 | 64.29 | ▼-0.95 | ▼-1.46% |
| 24-05-22 | 65.24 | ▼-1.12 | ▼-1.69% |
| 24-05-21 | 66.36 | ▲0.39 | ▲0.59% |
| 24-05-20 | 65.97 | ▲0.78 | ▲1.2% |
| 24-05-17 | 65.19 | ▲0.17 | ▲0.26% |
| 24-05-16 | 65.02 | ▼-0.78 | ▼-1.19% |
| 24-05-15 | 65.79 | ▲0.86 | ▲1.32% |
| 24-05-14 | 64.94 | ▲0.63 | ▲0.98% |
| 24-05-13 | 64.31 | ▼-1.24 | ▼-1.89% |
| 24-05-10 | 65.55 | ▲0.30 | ▲0.46% |
| 24-05-09 | 65.25 | ▲0.93 | ▲1.45% |
| 24-05-08 | 64.32 | ▲0.06 | ▲0.09% |
| 24-05-07 | 64.26 | ▲0.20 | ▲0.31% |
| 24-05-06 | 64.06 | ▲1.93 | ▲3.11% |
| 24-05-03 | 62.14 | ▲0.74 | ▲1.21% |
| 24-05-01 | 61.39 | ▼-0.09 | ▼-0.15% |
| 24-04-30 | 61.48 | ▼-1.27 | ▼-2.02% |
| 24-04-29 | 62.75 | ▲2.25 | ▲3.72% |
| 24-04-26 | 60.50 | ▲0.68 | ▲1.14% |
| 24-04-25 | 59.82 | ▲5.07 | ▲9.26% |
| 24-04-24 | 54.76 | ▼-0.34 | ▼-0.62% |
| 24-04-23 | 55.10 | ▲1.54 | ▲2.88% |
| 24-04-22 | 53.56 | ▲0.03 | ▲0.06% |
| 24-04-19 | 53.54 | ▲0.15 | ▲0.28% |
| 24-04-18 | 53.38 | ▼-0.95 | ▼-1.75% |
| 24-04-17 | 54.33 | ▼-0.38 | ▼-0.69% |
| 24-04-16 | 54.71 | ▼-0.77 | ▼-1.39% |