[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Central Garden Pet : ( CENTA:US )
32.32USD ▲ 0.60 (1.89%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 32.32 | ▲0.60 | ▲1.89% |
| 25-04-11 | 31.72 | ▲0.37 | ▲1.18% |
| 25-04-10 | 31.35 | ▼-0.28 | ▼-0.89% |
| 25-04-09 | 31.63 | ▲1.41 | ▲4.67% |
| 25-04-08 | 30.22 | ▼-0.74 | ▼-2.39% |
| 25-04-07 | 30.96 | ▼-0.50 | ▼-1.59% |
| 25-04-04 | 31.46 | ▼-0.38 | ▼-1.19% |
| 25-04-03 | 31.84 | ▼-1.02 | ▼-3.1% |
| 25-04-02 | 32.86 | ▲0.45 | ▲1.39% |
| 25-04-01 | 32.41 | ▼-0.32 | ▼-0.98% |
| 25-03-31 | 32.73 | ▲0.61 | ▲1.9% |
| 25-03-28 | 32.12 | ▲0.20 | ▲0.63% |
| 25-03-27 | 31.92 | ▲0.41 | ▲1.3% |
| 25-03-26 | 31.51 | ▲0.61 | ▲1.97% |
| 25-03-25 | 30.90 | ▼-0.70 | ▼-2.22% |
| 25-03-24 | 31.60 | ▲1.14 | ▲3.74% |
| 25-03-21 | 30.46 | ▼-1.96 | ▼-6.05% |
| 25-03-20 | 32.42 | ▲0.06 | ▲0.19% |
| 25-03-19 | 32.36 | ▲0.59 | ▲1.86% |
| 25-03-18 | 31.77 | ▼-0.75 | ▼-2.31% |
| 25-03-17 | 32.52 | ▲0.18 | ▲0.56% |
| 25-03-14 | 32.34 | ▲0.41 | ▲1.28% |
| 25-03-13 | 31.93 | ▼-0.02 | ▼-0.06% |
| 25-03-12 | 31.95 | ▼-0.58 | ▼-1.78% |
| 25-03-11 | 32.53 | ▲0.01 | ▲0.03% |
| 25-03-10 | 32.52 | ▼-0.15 | ▼-0.46% |
| 25-03-07 | 32.67 | ▲0.21 | ▲0.65% |
| 25-03-06 | 32.46 | ▲0.80 | ▲2.53% |
| 25-03-05 | 31.66 | ▲0.67 | ▲2.16% |
| 25-03-04 | 30.99 | ▲0.04 | ▲0.13% |
| 25-03-03 | 30.95 | ▼-0.53 | ▼-1.68% |
| 25-02-28 | 31.48 | ▲0.76 | ▲2.47% |
| 25-02-27 | 30.72 | ▼-0.72 | ▼-2.29% |
| 25-02-26 | 31.44 | ▲0.12 | ▲0.38% |
| 25-02-25 | 31.32 | ▼-1.16 | ▼-3.57% |
| 25-02-24 | 32.48 | ▲0.43 | ▲1.34% |
| 25-02-21 | 32.05 | ▲0.03 | ▲0.09% |
| 25-02-20 | 32.02 | ▼-0.32 | ▼-0.99% |
| 25-02-19 | 32.34 | ▼-0.50 | ▼-1.52% |
| 25-02-18 | 32.84 | ▼-0.41 | ▼-1.23% |
| 25-02-14 | 33.25 | ▼-0.26 | ▼-0.78% |
| 25-02-13 | 33.51 | ▲0.61 | ▲1.85% |
| 25-02-12 | 32.90 | ▼-0.73 | ▼-2.17% |
| 25-02-11 | 33.63 | ▲0.78 | ▲2.37% |
| 25-02-10 | 32.85 | ▼-0.01 | ▼-0.03% |
| 25-02-07 | 32.86 | ▼-1.33 | ▼-3.89% |
| 25-02-06 | 34.19 | ▲2.50 | ▲7.89% |
| 25-02-05 | 31.69 | ▲0.33 | ▲1.05% |
| 25-02-04 | 31.36 | ▲0.28 | ▲0.9% |
| 25-02-03 | 31.08 | ▼-0.11 | ▼-0.35% |
| 25-01-31 | 31.19 | ▼-0.25 | ▼-0.8% |
| 25-01-30 | 31.44 | ▲0.16 | ▲0.51% |
| 25-01-29 | 31.28 | ▲0.03 | ▲0.1% |
| 25-01-28 | 31.25 | ▼-0.16 | ▼-0.51% |
| 25-01-27 | 31.41 | ▲0.45 | ▲1.45% |
| 25-01-24 | 30.96 | ▼-0.25 | ▼-0.8% |
| 25-01-23 | 31.21 | ▲0.47 | ▲1.53% |
| 25-01-22 | 30.74 | ▼-0.69 | ▼-2.2% |
| 25-01-21 | 31.43 | ▲0.74 | ▲2.41% |
| 25-01-17 | 30.69 | ▼-0.13 | ▼-0.42% |
| 25-01-16 | 30.82 | ▲0.33 | ▲1.08% |
| 25-01-15 | 30.49 | ▲0.07 | ▲0.23% |
| 25-01-14 | 30.42 | ▼-0.38 | ▼-1.23% |
| 25-01-13 | 30.80 | ▲0.94 | ▲3.15% |
| 25-01-10 | 29.86 | ▼-0.77 | ▼-2.51% |
| 25-01-08 | 30.63 | ▲0.18 | ▲0.59% |
| 25-01-07 | 30.45 | ▼-1.52 | ▼-4.75% |
| 25-01-06 | 31.97 | ▼-0.54 | ▼-1.66% |
| 25-01-03 | 32.51 | ▲0.02 | ▲0.06% |
| 25-01-02 | 32.49 | ▼-0.56 | ▼-1.69% |
| 24-12-31 | 33.05 | ▲0.15 | ▲0.46% |
| 24-12-30 | 32.90 | ▼-0.40 | ▼-1.2% |
| 24-12-27 | 33.30 | ▼-0.06 | ▼-0.18% |
| 24-12-26 | 33.36 | ▼-0.18 | ▼-0.54% |
| 24-12-24 | 33.54 | ▲0.20 | ▲0.6% |
| 24-12-23 | 33.34 | ▼-0.48 | ▼-1.42% |
| 24-12-20 | 33.82 | ▼-0.38 | ▼-1.11% |
| 24-12-19 | 34.20 | ▼-0.86 | ▼-2.45% |
| 24-12-18 | 35.06 | ▼-1.67 | ▼-4.55% |
| 24-12-17 | 36.73 | ▲2.09 | ▲6.03% |
| 24-12-16 | 34.64 | ▼-0.08 | ▼-0.23% |
| 24-12-13 | 34.72 | ▲0.73 | ▲2.15% |
| 24-12-12 | 33.99 | ▼-0.53 | ▼-1.54% |
| 24-12-11 | 34.52 | ▼-0.44 | ▼-1.26% |
| 24-12-10 | 34.96 | -0.00 | -0% |
| 24-12-09 | 34.96 | ▲0.76 | ▲2.22% |
| 24-12-06 | 34.20 | ▼-0.46 | ▼-1.33% |
| 24-12-05 | 34.66 | ▼-0.11 | ▼-0.32% |
| 24-12-04 | 34.77 | ▲0.49 | ▲1.43% |
| 24-12-03 | 34.28 | ▼-0.46 | ▼-1.32% |
| 24-12-02 | 34.74 | ▲0.95 | ▲2.81% |
| 24-11-29 | 33.79 | ▼-0.34 | ▼-1% |
| 24-11-27 | 34.13 | ▲0.37 | ▲1.1% |
| 24-11-26 | 33.76 | ▲0.54 | ▲1.63% |
| 24-11-25 | 33.22 | ▲0.04 | ▲0.12% |
| 24-11-22 | 33.18 | ▲0.29 | ▲0.88% |
| 24-11-21 | 32.89 | ▲0.85 | ▲2.65% |
| 24-11-20 | 32.04 | ▲0.60 | ▲1.91% |
| 24-11-19 | 31.44 | ▼-0.32 | ▼-1.01% |
| 24-11-18 | 31.76 | ▲0.13 | ▲0.41% |
| 24-11-15 | 31.63 | ▲0.09 | ▲0.29% |
| 24-11-14 | 31.54 | ▼-0.08 | ▼-0.25% |
| 24-11-13 | 31.62 | ▼-0.60 | ▼-1.86% |
| 24-11-12 | 32.22 | ▼-0.40 | ▼-1.23% |
| 24-11-11 | 32.62 | ▲0.87 | ▲2.74% |
| 24-11-08 | 31.75 | ▲0.15 | ▲0.47% |
| 24-11-07 | 31.60 | ▼-0.47 | ▼-1.47% |
| 24-11-06 | 32.07 | ▲1.00 | ▲3.22% |
| 24-11-05 | 31.07 | ▲1.04 | ▲3.46% |
| 24-11-04 | 30.03 | ▲0.35 | ▲1.18% |
| 24-11-01 | 29.68 | ▲0.54 | ▲1.85% |
| 24-10-31 | 29.14 | ▼-0.17 | ▼-0.58% |
| 24-10-30 | 29.31 | ▼-0.45 | ▼-1.51% |
| 24-10-29 | 29.76 | ▲0.25 | ▲0.85% |
| 24-10-28 | 29.51 | ▲0.53 | ▲1.83% |
| 24-10-25 | 28.98 | ▼-0.06 | ▼-0.21% |
| 24-10-24 | 29.04 | ▲0.14 | ▲0.48% |
| 24-10-23 | 28.90 | ▲0.09 | ▲0.31% |
| 24-10-22 | 28.81 | ▼-0.25 | ▼-0.86% |
| 24-10-21 | 29.06 | ▼-1.14 | ▼-3.77% |
| 24-10-18 | 30.20 | ▼-0.11 | ▼-0.36% |
| 24-10-17 | 30.31 | ▼-0.44 | ▼-1.43% |
| 24-10-16 | 30.75 | ▲0.80 | ▲2.67% |
| 24-10-15 | 29.95 | ▼-0.10 | ▼-0.33% |
| 24-10-14 | 30.05 | ▲0.62 | ▲2.11% |
| 24-10-11 | 29.43 | ▲0.87 | ▲3.05% |
| 24-10-10 | 28.56 | ▲0.02 | ▲0.07% |
| 24-10-09 | 28.54 | ▼-0.14 | ▼-0.49% |
| 24-10-08 | 28.68 | ▲0.55 | ▲1.96% |
| 24-10-07 | 28.13 | ▼-0.93 | ▼-3.2% |
| 24-10-04 | 29.06 | ▼-0.16 | ▼-0.55% |
| 24-10-03 | 29.22 | ▼-0.82 | ▼-2.73% |
| 24-10-02 | 30.04 | ▼-0.84 | ▼-2.72% |
| 24-10-01 | 30.88 | ▼-0.52 | ▼-1.66% |
| 24-09-30 | 31.40 | ▼-0.37 | ▼-1.16% |
| 24-09-27 | 31.77 | ▼-0.14 | ▼-0.44% |
| 24-09-26 | 31.91 | ▲0.19 | ▲0.6% |
| 24-09-25 | 31.72 | ▼-0.46 | ▼-1.43% |
| 24-09-24 | 32.18 | ▼-0.50 | ▼-1.53% |
| 24-09-23 | 32.68 | ▼-0.15 | ▼-0.46% |
| 24-09-20 | 32.83 | ▼-0.33 | ▼-1% |
| 24-09-19 | 33.16 | ▲0.11 | ▲0.33% |
| 24-09-18 | 33.05 | ▲0.41 | ▲1.26% |
| 24-09-17 | 32.64 | ▼-0.45 | ▼-1.36% |
| 24-09-16 | 33.09 | ▲0.02 | ▲0.06% |
| 24-09-13 | 33.07 | ▲0.81 | ▲2.51% |
| 24-09-12 | 32.26 | ▲0.31 | ▲0.97% |
| 24-09-11 | 31.95 | ▼-0.15 | ▼-0.47% |
| 24-09-10 | 32.10 | ▼-0.60 | ▼-1.83% |
| 24-09-09 | 32.70 | ▼-0.61 | ▼-1.83% |
| 24-09-06 | 33.31 | ▼-0.17 | ▼-0.51% |
| 24-09-05 | 33.48 | ▼-0.22 | ▼-0.65% |
| 24-09-04 | 33.70 | ▼-0.24 | ▼-0.71% |
| 24-09-03 | 33.94 | ▼-0.26 | ▼-0.76% |
| 24-08-30 | 34.20 | -0.00 | -0% |
| 24-08-29 | 34.20 | ▲0.18 | ▲0.53% |
| 24-08-28 | 34.02 | ▼-0.34 | ▼-0.99% |
| 24-08-27 | 34.36 | ▼-0.34 | ▼-0.98% |
| 24-08-26 | 34.70 | ▲0.44 | ▲1.28% |
| 24-08-23 | 34.26 | ▲0.83 | ▲2.48% |
| 24-08-22 | 33.43 | ▼-0.33 | ▼-0.98% |
| 24-08-21 | 33.76 | ▲0.27 | ▲0.81% |
| 24-08-20 | 33.49 | ▼-0.57 | ▼-1.67% |
| 24-08-19 | 34.06 | ▲0.52 | ▲1.55% |
| 24-08-16 | 33.54 | ▼-0.42 | ▼-1.24% |
| 24-08-15 | 33.96 | ▲1.14 | ▲3.47% |
| 24-08-14 | 32.82 | ▼-0.34 | ▼-1.03% |
| 24-08-13 | 33.16 | ▼-0.09 | ▼-0.27% |
| 24-08-12 | 33.25 | ▼-0.29 | ▼-0.86% |
| 24-08-09 | 33.54 | ▼-1.04 | ▼-3.01% |
| 24-08-08 | 34.58 | ▲1.88 | ▲5.75% |
| 24-08-07 | 32.70 | ▼-0.37 | ▼-1.12% |
| 24-08-06 | 33.07 | ▲0.69 | ▲2.13% |
| 24-08-05 | 32.38 | ▼-1.30 | ▼-3.86% |
| 24-08-02 | 33.68 | ▼-0.45 | ▼-1.32% |
| 24-08-01 | 34.13 | ▼-0.23 | ▼-0.67% |
| 24-07-31 | 34.36 | ▲0.04 | ▲0.12% |
| 24-07-30 | 34.32 | ▲0.42 | ▲1.24% |
| 24-07-29 | 33.90 | ▼-0.14 | ▼-0.41% |
| 24-07-26 | 34.04 | ▲0.53 | ▲1.58% |
| 24-07-25 | 33.51 | ▲0.26 | ▲0.78% |
| 24-07-24 | 33.25 | ▲0.13 | ▲0.39% |
| 24-07-23 | 33.12 | ▼-0.76 | ▼-2.24% |
| 24-07-22 | 33.88 | ▲0.22 | ▲0.65% |
| 24-07-19 | 33.66 | ▼-0.28 | ▼-0.82% |
| 24-07-18 | 33.94 | ▼-1.01 | ▼-2.89% |
| 24-07-17 | 34.95 | ▲0.71 | ▲2.07% |
| 24-07-16 | 34.24 | ▲1.56 | ▲4.77% |
| 24-07-15 | 32.68 | ▼-0.16 | ▼-0.49% |
| 24-07-12 | 32.84 | ▲0.06 | ▲0.18% |
| 24-07-11 | 32.78 | ▲0.65 | ▲2.02% |
| 24-07-10 | 32.13 | ▲0.56 | ▲1.77% |
| 24-07-09 | 31.57 | ▼-0.68 | ▼-2.11% |
| 24-07-08 | 32.25 | ▲0.05 | ▲0.16% |
| 24-07-05 | 32.20 | ▼-0.85 | ▼-2.57% |
| 24-07-03 | 33.05 | ▼-0.18 | ▼-0.54% |
| 24-07-02 | 33.23 | ▼-0.15 | ▼-0.45% |
| 24-07-01 | 33.38 | ▲0.35 | ▲1.06% |
| 24-06-28 | 33.03 | ▲0.39 | ▲1.19% |
| 24-06-27 | 32.64 | ▼-0.28 | ▼-0.85% |
| 24-06-26 | 32.92 | ▼-0.56 | ▼-1.67% |
| 24-06-25 | 33.48 | ▲0.15 | ▲0.45% |
| 24-06-24 | 33.33 | ▼-0.31 | ▼-0.92% |
| 24-06-21 | 33.64 | ▲0.62 | ▲1.88% |
| 24-06-20 | 33.02 | ▼-0.15 | ▼-0.45% |
| 24-06-18 | 33.17 | ▲0.35 | ▲1.07% |
| 24-06-17 | 32.82 | ▲0.25 | ▲0.77% |
| 24-06-14 | 32.57 | ▼-1.33 | ▼-3.92% |
| 24-06-13 | 33.90 | ▼-0.61 | ▼-1.77% |
| 24-06-12 | 34.51 | ▼-0.34 | ▼-0.98% |
| 24-06-11 | 34.85 | ▼-0.12 | ▼-0.34% |
| 24-06-10 | 34.97 | ▼-0.98 | ▼-2.73% |
| 24-06-07 | 35.95 | ▼-0.49 | ▼-1.34% |
| 24-06-06 | 36.44 | ▲0.02 | ▲0.05% |
| 24-06-05 | 36.42 | ▲0.26 | ▲0.72% |
| 24-06-04 | 36.16 | ▼-0.62 | ▼-1.69% |
| 24-06-03 | 36.78 | ▼-0.57 | ▼-1.53% |
| 24-05-31 | 37.35 | ▲0.03 | ▲0.08% |
| 24-05-30 | 37.32 | ▼-0.91 | ▼-2.38% |
| 24-05-29 | 38.23 | ▼-0.75 | ▼-1.92% |
| 24-05-28 | 38.98 | ▼-0.11 | ▼-0.28% |
| 24-05-24 | 39.09 | -0.00 | -0% |
| 24-05-23 | 39.09 | ▼-0.67 | ▼-1.69% |
| 24-05-22 | 39.76 | ▼-0.24 | ▼-0.6% |
| 24-05-21 | 40.00 | ▲0.10 | ▲0.25% |
| 24-05-20 | 39.90 | ▲0.17 | ▲0.43% |
| 24-05-17 | 39.73 | ▲0.13 | ▲0.33% |
| 24-05-16 | 39.60 | ▼-1.24 | ▼-3.04% |
| 24-05-15 | 40.84 | ▲0.79 | ▲1.97% |
| 24-05-14 | 40.05 | ▼-0.03 | ▼-0.07% |
| 24-05-13 | 40.08 | ▼-0.15 | ▼-0.37% |
| 24-05-10 | 40.23 | ▲0.24 | ▲0.6% |
| 24-05-09 | 39.99 | ▲4.05 | ▲11.27% |
| 24-05-08 | 35.94 | ▲0.08 | ▲0.22% |
| 24-05-07 | 35.86 | ▼-0.08 | ▼-0.22% |
| 24-05-06 | 35.94 | ▼-0.37 | ▼-1.02% |
| 24-05-03 | 36.31 | ▲0.42 | ▲1.17% |
| 24-05-02 | 35.89 | ▲0.25 | ▲0.7% |
| 24-05-01 | 35.64 | ▲0.21 | ▲0.59% |
| 24-04-30 | 35.43 | ▼-0.09 | ▼-0.25% |
| 24-04-29 | 35.52 | ▼-0.02 | ▼-0.06% |
| 24-04-26 | 35.54 | ▲0.37 | ▲1.05% |
| 24-04-25 | 35.17 | ▼-0.94 | ▼-2.6% |
| 24-04-24 | 36.11 | ▼-0.08 | ▼-0.22% |
| 24-04-23 | 36.19 | ▲1.48 | ▲4.26% |
| 24-04-22 | 34.71 | ▲0.19 | ▲0.55% |
| 24-04-19 | 34.52 | ▲0.64 | ▲1.89% |
| 24-04-18 | 33.88 | ▼-0.09 | ▼-0.26% |
| 24-04-17 | 33.97 | ▼-0.01 | ▼-0.03% |
| 24-04-16 | 33.98 | ▼-0.20 | ▼-0.59% |