[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Ceridian HCM Holding Inc : ( CDAY:US )
55.09USD ▲ 0.97 (1.79%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 55.09 | ▲0.97 | ▲1.79% |
| 25-04-10 | 54.12 | ▼-2.10 | ▼-3.74% |
| 25-04-09 | 56.22 | ▲6.89 | ▲13.97% |
| 25-04-08 | 49.33 | ▼-1.91 | ▼-3.73% |
| 25-04-07 | 51.24 | ▼-0.25 | ▼-0.49% |
| 25-04-04 | 51.49 | ▼-4.77 | ▼-8.48% |
| 25-04-03 | 56.26 | ▼-3.04 | ▼-5.13% |
| 25-04-02 | 59.30 | ▲0.96 | ▲1.65% |
| 25-04-01 | 58.34 | ▲0.01 | ▲0.02% |
| 25-03-31 | 58.33 | ▲0.02 | ▲0.03% |
| 25-03-28 | 58.31 | ▼-1.34 | ▼-2.25% |
| 25-03-27 | 59.65 | ▼-0.02 | ▼-0.03% |
| 25-03-26 | 59.67 | ▼-0.53 | ▼-0.88% |
| 25-03-25 | 60.20 | ▲0.04 | ▲0.07% |
| 25-03-24 | 60.16 | ▲1.66 | ▲2.84% |
| 25-03-21 | 58.50 | ▲0.86 | ▲1.49% |
| 25-03-20 | 57.64 | ▼-0.03 | ▼-0.05% |
| 25-03-19 | 57.67 | ▲0.54 | ▲0.95% |
| 25-03-18 | 57.13 | ▲0.19 | ▲0.33% |
| 25-03-17 | 56.94 | ▲1.55 | ▲2.8% |
| 25-03-14 | 55.39 | ▲3.21 | ▲6.15% |
| 25-03-13 | 52.18 | ▼-1.15 | ▼-2.16% |
| 25-03-12 | 53.33 | ▼-0.39 | ▼-0.73% |
| 25-03-11 | 53.72 | ▼-0.99 | ▼-1.81% |
| 25-03-10 | 54.71 | ▼-0.71 | ▼-1.28% |
| 25-03-07 | 55.42 | ▲0.75 | ▲1.37% |
| 25-03-06 | 54.67 | ▼-2.56 | ▼-4.47% |
| 25-03-05 | 57.23 | ▲0.16 | ▲0.28% |
| 25-03-04 | 57.07 | ▼-2.35 | ▼-3.95% |
| 25-03-03 | 59.42 | ▼-2.57 | ▼-4.15% |
| 25-02-28 | 61.99 | ▲0.35 | ▲0.57% |
| 25-02-27 | 61.64 | ▼-0.96 | ▼-1.53% |
| 25-02-26 | 62.60 | ▼-0.36 | ▼-0.57% |
| 25-02-25 | 62.96 | ▼-1.47 | ▼-2.28% |
| 25-02-24 | 64.43 | ▼-0.22 | ▼-0.34% |
| 25-02-21 | 64.65 | ▼-2.63 | ▼-3.91% |
| 25-02-20 | 67.28 | ▼-0.99 | ▼-1.45% |
| 25-02-19 | 68.27 | ▲0.59 | ▲0.87% |
| 25-02-18 | 67.68 | ▲1.26 | ▲1.9% |
| 25-02-17 | 66.42 | -0.00 | -0% |
| 25-02-14 | 66.42 | ▼-0.26 | ▼-0.39% |
| 25-02-13 | 66.68 | ▲1.87 | ▲2.89% |
| 25-02-12 | 64.81 | ▼-0.44 | ▼-0.67% |
| 25-02-11 | 65.25 | ▼-0.51 | ▼-0.78% |
| 25-02-10 | 65.76 | ▲0.73 | ▲1.12% |
| 25-02-07 | 65.03 | ▼-0.64 | ▼-0.97% |
| 25-02-06 | 65.67 | ▼-0.33 | ▼-0.5% |
| 25-02-05 | 66.00 | ▼-5.74 | ▼-8% |
| 25-02-04 | 71.74 | ▲0.66 | ▲0.93% |
| 25-02-03 | 71.08 | ▲0.34 | ▲0.48% |
| 25-01-31 | 70.74 | ▲0.17 | ▲0.24% |
| 25-01-30 | 70.57 | ▼-0.83 | ▼-1.16% |
| 25-01-29 | 71.40 | ▼-2.68 | ▼-3.62% |
| 25-01-28 | 74.08 | ▲1.73 | ▲2.39% |
| 25-01-27 | 72.35 | ▲1.33 | ▲1.87% |
| 25-01-24 | 71.02 | ▲1.02 | ▲1.46% |
| 25-01-23 | 70.00 | ▲0.10 | ▲0.14% |
| 25-01-22 | 69.90 | ▲0.31 | ▲0.45% |
| 25-01-21 | 69.59 | ▼-0.03 | ▼-0.04% |
| 25-01-17 | 69.62 | ▼-0.56 | ▼-0.8% |
| 25-01-16 | 70.18 | ▼-0.05 | ▼-0.07% |
| 25-01-15 | 70.23 | ▼-0.27 | ▼-0.38% |
| 25-01-14 | 70.50 | ▲0.08 | ▲0.11% |
| 25-01-13 | 70.42 | ▲0.13 | ▲0.18% |
| 25-01-10 | 70.29 | ▲0.16 | ▲0.23% |
| 25-01-08 | 70.13 | ▼-1.10 | ▼-1.54% |
| 25-01-07 | 71.23 | ▼-2.51 | ▼-3.4% |
| 25-01-06 | 73.74 | ▲1.22 | ▲1.68% |
| 25-01-03 | 72.52 | ▲1.13 | ▲1.58% |
| 25-01-02 | 71.39 | ▼-1.25 | ▼-1.72% |
| 24-12-31 | 72.64 | ▲0.15 | ▲0.21% |
| 24-12-30 | 72.49 | ▼-1.23 | ▼-1.67% |
| 24-12-27 | 73.72 | ▼-0.43 | ▼-0.58% |
| 24-12-26 | 74.15 | ▼-0.08 | ▼-0.11% |
| 24-12-24 | 74.23 | ▲0.24 | ▲0.32% |
| 24-12-23 | 73.99 | ▼-0.85 | ▼-1.14% |
| 24-12-20 | 74.84 | ▲0.84 | ▲1.14% |
| 24-12-19 | 74.00 | ▲0.41 | ▲0.56% |
| 24-12-18 | 73.59 | ▼-3.87 | ▼-5% |
| 24-12-17 | 77.46 | ▲0.07 | ▲0.09% |
| 24-12-16 | 77.39 | ▲0.22 | ▲0.29% |
| 24-12-13 | 77.17 | ▼-0.36 | ▼-0.46% |
| 24-12-12 | 77.53 | ▼-0.76 | ▼-0.97% |
| 24-12-11 | 78.29 | ▲0.34 | ▲0.44% |
| 24-12-10 | 77.95 | ▼-1.28 | ▼-1.62% |
| 24-12-09 | 79.23 | ▲0.67 | ▲0.85% |
| 24-12-06 | 78.56 | ▲1.35 | ▲1.75% |
| 24-12-05 | 77.21 | ▼-3.50 | ▼-4.34% |
| 24-12-04 | 80.71 | ▲0.22 | ▲0.27% |
| 24-12-03 | 80.49 | ▼-0.90 | ▼-1.11% |
| 24-12-02 | 81.39 | ▲1.40 | ▲1.75% |
| 24-11-29 | 79.99 | ▲0.12 | ▲0.15% |
| 24-11-27 | 79.87 | ▲0.19 | ▲0.24% |
| 24-11-26 | 79.68 | ▼-2.12 | ▼-2.59% |
| 24-11-25 | 81.80 | ▲2.01 | ▲2.52% |
| 24-11-22 | 79.79 | ▲1.09 | ▲1.39% |
| 24-11-21 | 78.70 | ▲2.79 | ▲3.68% |
| 24-11-20 | 75.91 | ▲1.15 | ▲1.54% |
| 24-11-19 | 74.76 | ▲0.11 | ▲0.15% |
| 24-11-18 | 74.65 | ▲0.09 | ▲0.12% |
| 24-11-15 | 74.56 | ▼-2.18 | ▼-2.84% |
| 24-11-14 | 76.74 | ▼-0.43 | ▼-0.56% |
| 24-11-13 | 77.17 | ▼-1.79 | ▼-2.27% |
| 24-11-12 | 78.96 | ▼-0.70 | ▼-0.88% |
| 24-11-11 | 79.66 | ▼-1.48 | ▼-1.82% |
| 24-11-08 | 81.14 | ▲0.51 | ▲0.63% |
| 24-11-07 | 80.63 | ▼-0.32 | ▼-0.4% |
| 24-11-06 | 80.95 | ▲3.79 | ▲4.91% |
| 24-11-05 | 77.16 | ▲1.76 | ▲2.33% |
| 24-11-04 | 75.40 | ▲0.17 | ▲0.23% |
| 24-11-01 | 75.23 | ▲4.28 | ▲6.03% |
| 24-10-31 | 70.95 | ▲0.87 | ▲1.24% |
| 24-10-30 | 70.08 | ▲4.76 | ▲7.29% |
| 24-10-29 | 65.32 | ▲0.21 | ▲0.32% |
| 24-10-28 | 65.11 | ▲0.27 | ▲0.42% |
| 24-10-25 | 64.84 | ▼-0.22 | ▼-0.34% |
| 24-10-24 | 65.06 | ▲0.20 | ▲0.31% |
| 24-10-23 | 64.86 | ▲0.12 | ▲0.19% |
| 24-10-22 | 64.74 | ▼-0.05 | ▼-0.08% |
| 24-10-21 | 64.79 | ▼-0.21 | ▼-0.32% |
| 24-10-18 | 65.00 | ▲1.11 | ▲1.74% |
| 24-10-17 | 63.89 | ▼-0.07 | ▼-0.11% |
| 24-10-16 | 63.96 | -0.00 | -0% |
| 24-10-15 | 63.96 | ▲0.52 | ▲0.82% |
| 24-10-14 | 63.44 | ▲1.47 | ▲2.37% |
| 24-10-11 | 61.97 | ▼-0.41 | ▼-0.66% |
| 24-10-10 | 62.38 | ▲0.54 | ▲0.87% |
| 24-10-09 | 61.84 | ▲1.34 | ▲2.21% |
| 24-10-08 | 60.50 | ▼-0.20 | ▼-0.33% |
| 24-10-07 | 60.70 | ▼-1.16 | ▼-1.88% |
| 24-10-04 | 61.86 | ▲0.27 | ▲0.44% |
| 24-10-03 | 61.59 | ▼-0.17 | ▼-0.28% |
| 24-10-02 | 61.76 | ▲0.96 | ▲1.58% |
| 24-10-01 | 60.80 | ▼-0.45 | ▼-0.73% |
| 24-09-30 | 61.25 | ▲1.05 | ▲1.74% |
| 24-09-27 | 60.20 | ▲1.41 | ▲2.4% |
| 24-09-26 | 58.79 | ▲0.30 | ▲0.51% |
| 24-09-25 | 58.49 | ▼-1.92 | ▼-3.18% |
| 24-09-24 | 60.41 | ▲1.21 | ▲2.04% |
| 24-09-23 | 59.20 | ▲0.29 | ▲0.49% |
| 24-09-20 | 58.91 | ▼-0.73 | ▼-1.22% |
| 24-09-19 | 59.64 | ▲0.46 | ▲0.78% |
| 24-09-18 | 59.18 | ▲0.19 | ▲0.32% |
| 24-09-17 | 58.99 | ▼-0.61 | ▼-1.02% |
| 24-09-16 | 59.60 | ▲0.19 | ▲0.32% |
| 24-09-13 | 59.41 | ▲0.65 | ▲1.11% |
| 24-09-12 | 58.76 | ▲0.86 | ▲1.49% |
| 24-09-11 | 57.90 | ▲0.43 | ▲0.75% |
| 24-09-10 | 57.47 | ▲0.66 | ▲1.16% |
| 24-09-09 | 56.81 | ▲2.34 | ▲4.3% |
| 24-09-06 | 54.47 | ▲0.28 | ▲0.52% |
| 24-09-05 | 54.19 | ▼-0.57 | ▼-1.04% |
| 24-09-04 | 54.76 | ▼-0.78 | ▼-1.4% |
| 24-09-03 | 55.54 | ▼-1.63 | ▼-2.85% |
| 24-08-30 | 57.17 | ▼-0.86 | ▼-1.48% |
| 24-08-29 | 58.03 | ▲0.96 | ▲1.68% |
| 24-08-28 | 57.07 | ▼-1.48 | ▼-2.53% |
| 24-08-27 | 58.55 | ▼-0.45 | ▼-0.76% |
| 24-08-26 | 59.00 | ▲2.25 | ▲3.96% |
| 24-08-23 | 56.75 | ▲1.66 | ▲3.01% |
| 24-08-22 | 55.09 | ▲0.43 | ▲0.79% |
| 24-08-21 | 54.66 | ▼-0.07 | ▼-0.13% |
| 24-08-20 | 54.73 | ▼-0.84 | ▼-1.51% |
| 24-08-19 | 55.57 | ▲0.17 | ▲0.31% |
| 24-08-16 | 55.40 | ▼-0.10 | ▼-0.18% |
| 24-08-15 | 55.50 | ▲1.44 | ▲2.66% |
| 24-08-14 | 54.06 | ▲1.11 | ▲2.1% |
| 24-08-13 | 52.95 | ▲1.87 | ▲3.66% |
| 24-08-12 | 51.08 | ▼-1.98 | ▼-3.73% |
| 24-08-09 | 53.06 | ▼-0.72 | ▼-1.34% |
| 24-08-08 | 53.78 | ▲1.65 | ▲3.17% |
| 24-08-07 | 52.13 | ▼-0.36 | ▼-0.69% |
| 24-08-06 | 52.49 | ▼-0.47 | ▼-0.89% |
| 24-08-05 | 52.96 | ▼-0.27 | ▼-0.51% |
| 24-08-02 | 53.23 | ▼-3.33 | ▼-5.89% |
| 24-08-01 | 56.56 | ▼-2.72 | ▼-4.59% |
| 24-07-31 | 59.28 | ▲5.60 | ▲10.43% |
| 24-07-30 | 53.68 | ▲0.15 | ▲0.28% |
| 24-07-29 | 53.53 | ▲1.42 | ▲2.73% |
| 24-07-26 | 52.11 | ▲0.31 | ▲0.6% |
| 24-07-25 | 51.80 | ▲0.51 | ▲0.99% |
| 24-07-24 | 51.29 | ▼-1.83 | ▼-3.45% |
| 24-07-23 | 53.12 | ▼-0.59 | ▼-1.1% |
| 24-07-22 | 53.71 | ▲0.37 | ▲0.69% |
| 24-07-19 | 53.34 | ▲0.11 | ▲0.21% |
| 24-07-18 | 53.23 | ▼-2.38 | ▼-4.28% |
| 24-07-17 | 55.61 | -0.00 | -0% |
| 24-07-16 | 55.61 | ▲1.71 | ▲3.17% |
| 24-07-15 | 53.90 | ▲0.88 | ▲1.66% |
| 24-07-12 | 53.02 | ▲1.98 | ▲3.88% |
| 24-07-11 | 51.04 | ▲2.05 | ▲4.18% |
| 24-07-10 | 48.99 | ▲0.67 | ▲1.39% |
| 24-07-09 | 48.32 | ▼-0.14 | ▼-0.29% |
| 24-07-08 | 48.46 | ▼-2.38 | ▼-4.68% |
| 24-07-05 | 50.84 | ▼-0.42 | ▼-0.82% |
| 24-07-03 | 51.26 | ▲0.51 | ▲1% |
| 24-07-02 | 50.75 | ▲0.42 | ▲0.83% |
| 24-07-01 | 50.33 | ▲0.73 | ▲1.47% |
| 24-06-28 | 49.60 | ▼-0.10 | ▼-0.2% |
| 24-06-27 | 49.70 | ▼-0.20 | ▼-0.4% |
| 24-06-26 | 49.90 | ▲0.20 | ▲0.4% |
| 24-06-25 | 49.70 | ▼-0.51 | ▼-1.02% |
| 24-06-24 | 50.21 | ▲0.04 | ▲0.08% |
| 24-06-21 | 50.17 | ▲0.31 | ▲0.62% |
| 24-06-20 | 49.86 | ▲0.70 | ▲1.42% |
| 24-06-18 | 49.16 | ▼-0.86 | ▼-1.72% |
| 24-06-17 | 50.02 | ▼-0.47 | ▼-0.93% |
| 24-06-14 | 50.49 | ▼-0.53 | ▼-1.04% |
| 24-06-13 | 51.02 | ▼-1.32 | ▼-2.52% |
| 24-06-12 | 52.34 | ▲1.41 | ▲2.77% |
| 24-06-11 | 50.93 | ▲0.25 | ▲0.49% |
| 24-06-10 | 50.68 | ▼-0.85 | ▼-1.65% |
| 24-06-07 | 51.53 | ▼-0.13 | ▼-0.25% |
| 24-06-06 | 51.66 | ▲2.14 | ▲4.32% |
| 24-06-05 | 49.52 | ▼-0.24 | ▼-0.48% |
| 24-06-04 | 49.76 | ▲0.05 | ▲0.1% |
| 24-06-03 | 49.71 | ▲0.25 | ▲0.51% |
| 24-05-31 | 49.46 | ▼-0.93 | ▼-1.85% |
| 24-05-30 | 50.39 | ▼-2.73 | ▼-5.14% |
| 24-05-29 | 53.12 | ▼-1.06 | ▼-1.96% |
| 24-05-28 | 54.18 | ▼-1.98 | ▼-3.53% |
| 24-05-24 | 56.16 | ▼-4.64 | ▼-7.63% |
| 24-05-23 | 60.80 | ▼-2.22 | ▼-3.52% |
| 24-05-22 | 63.02 | ▲1.93 | ▲3.16% |
| 24-05-21 | 61.09 | ▼-1.21 | ▼-1.94% |
| 24-05-20 | 62.30 | ▼-1.02 | ▼-1.61% |
| 24-05-17 | 63.32 | ▲0.83 | ▲1.33% |
| 24-05-16 | 62.49 | ▼-0.15 | ▼-0.24% |
| 24-05-15 | 62.64 | ▲0.63 | ▲1.02% |
| 24-05-14 | 62.01 | ▲0.17 | ▲0.27% |
| 24-05-13 | 61.84 | ▲1.14 | ▲1.88% |
| 24-05-10 | 60.70 | ▲1.54 | ▲2.6% |
| 24-05-09 | 59.16 | ▲0.20 | ▲0.34% |
| 24-05-08 | 58.96 | ▼-0.22 | ▼-0.37% |
| 24-05-07 | 59.18 | ▲0.99 | ▲1.7% |
| 24-05-06 | 58.19 | ▲0.89 | ▲1.55% |
| 24-05-03 | 57.30 | ▼-0.48 | ▼-0.83% |
| 24-05-02 | 57.78 | ▲0.04 | ▲0.07% |
| 24-05-01 | 57.74 | ▼-3.67 | ▼-5.98% |
| 24-04-30 | 61.41 | ▼-0.59 | ▼-0.95% |
| 24-04-29 | 62.00 | ▲1.02 | ▲1.67% |
| 24-04-26 | 60.98 | ▲1.41 | ▲2.37% |
| 24-04-25 | 59.57 | ▼-0.14 | ▼-0.23% |
| 24-04-24 | 59.71 | ▲0.43 | ▲0.73% |
| 24-04-23 | 59.28 | ▲0.32 | ▲0.54% |
| 24-04-22 | 58.96 | ▲0.21 | ▲0.36% |
| 24-04-19 | 58.75 | ▼-2.20 | ▼-3.61% |
| 24-04-18 | 60.95 | ▼-0.39 | ▼-0.64% |
| 24-04-17 | 61.34 | ▲2.74 | ▲4.68% |
| 24-04-16 | 58.60 | ▼-1.07 | ▼-1.79% |
| 24-04-15 | 59.67 | ▼-0.97 | ▼-1.6% |
| 24-04-12 | 60.64 | ▼-2.13 | ▼-3.39% |