[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Charter Communications : 차터커뮤니케이션 ( CHTR:US )
332.64USD ▼ -10.68 (-3.11%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 332.64 | ▼-10.68 | ▼-3.11% |
| 25-04-15 | 343.32 | ▲3.20 | ▲0.94% |
| 25-04-14 | 340.12 | ▲5.97 | ▲1.79% |
| 25-04-11 | 334.15 | ▼-1.15 | ▼-0.34% |
| 25-04-10 | 335.30 | ▼-11.91 | ▼-3.43% |
| 25-04-09 | 347.21 | ▲25.76 | ▲8.01% |
| 25-04-08 | 321.45 | ▼-11.39 | ▼-3.42% |
| 25-04-07 | 332.84 | ▼-5.35 | ▼-1.58% |
| 25-04-04 | 338.19 | ▼-30.80 | ▼-8.35% |
| 25-04-03 | 368.99 | ▼-10.69 | ▼-2.82% |
| 25-04-02 | 379.68 | ▲8.79 | ▲2.37% |
| 25-04-01 | 370.89 | ▲1.80 | ▲0.49% |
| 25-03-31 | 369.09 | ▲0.14 | ▲0.04% |
| 25-03-28 | 368.95 | ▼-13.12 | ▼-3.43% |
| 25-03-27 | 382.07 | ▼-2.77 | ▼-0.72% |
| 25-03-26 | 384.84 | ▲9.53 | ▲2.54% |
| 25-03-25 | 375.31 | ▲7.58 | ▲2.06% |
| 25-03-24 | 367.73 | ▲3.67 | ▲1.01% |
| 25-03-21 | 364.06 | ▲1.40 | ▲0.39% |
| 25-03-20 | 362.66 | ▲9.76 | ▲2.77% |
| 25-03-19 | 352.90 | ▼-1.74 | ▼-0.49% |
| 25-03-18 | 354.64 | ▲0.50 | ▲0.14% |
| 25-03-17 | 354.14 | ▲2.33 | ▲0.66% |
| 25-03-14 | 351.81 | ▲6.15 | ▲1.78% |
| 25-03-13 | 345.66 | ▼-3.94 | ▼-1.13% |
| 25-03-12 | 349.60 | ▼-6.64 | ▼-1.86% |
| 25-03-11 | 356.24 | ▼-17.27 | ▼-4.62% |
| 25-03-10 | 373.51 | ▼-6.39 | ▼-1.68% |
| 25-03-07 | 379.90 | ▼-2.88 | ▼-0.75% |
| 25-03-06 | 382.78 | ▲4.36 | ▲1.15% |
| 25-03-05 | 378.42 | ▲10.03 | ▲2.72% |
| 25-03-04 | 368.39 | ▼-2.53 | ▼-0.68% |
| 25-03-03 | 370.92 | ▲7.38 | ▲2.03% |
| 25-02-28 | 363.54 | ▲4.52 | ▲1.26% |
| 25-02-27 | 359.02 | ▲6.06 | ▲1.72% |
| 25-02-26 | 352.96 | ▼-5.82 | ▼-1.62% |
| 25-02-25 | 358.78 | ▼-7.14 | ▼-1.95% |
| 25-02-24 | 365.92 | ▲4.63 | ▲1.28% |
| 25-02-21 | 361.29 | ▼-1.90 | ▼-0.52% |
| 25-02-20 | 363.19 | ▲1.55 | ▲0.43% |
| 25-02-19 | 361.64 | ▼-0.04 | ▼-0.01% |
| 25-02-18 | 361.68 | ▲1.09 | ▲0.3% |
| 25-02-14 | 360.59 | ▼-0.28 | ▼-0.08% |
| 25-02-13 | 360.87 | ▲6.22 | ▲1.75% |
| 25-02-12 | 354.65 | ▲3.48 | ▲0.99% |
| 25-02-11 | 351.17 | ▲7.60 | ▲2.21% |
| 25-02-10 | 343.57 | ▼-4.11 | ▼-1.18% |
| 25-02-07 | 347.68 | ▼-5.73 | ▼-1.62% |
| 25-02-06 | 353.41 | ▲8.30 | ▲2.41% |
| 25-02-05 | 345.11 | ▲4.79 | ▲1.41% |
| 25-02-04 | 340.32 | ▼-1.08 | ▼-0.32% |
| 25-02-03 | 341.40 | ▼-4.02 | ▼-1.16% |
| 25-01-31 | 345.42 | ▲7.92 | ▲2.35% |
| 25-01-30 | 337.50 | ▼-21.90 | ▼-6.09% |
| 25-01-29 | 359.40 | ▼-6.19 | ▼-1.69% |
| 25-01-28 | 365.59 | ▼-1.93 | ▼-0.53% |
| 25-01-27 | 367.52 | ▲7.79 | ▲2.17% |
| 25-01-23 | 359.73 | ▲6.94 | ▲1.97% |
| 25-01-22 | 352.79 | ▲2.47 | ▲0.71% |
| 25-01-21 | 350.32 | ▼-0.66 | ▼-0.19% |
| 25-01-17 | 350.98 | ▲4.21 | ▲1.21% |
| 25-01-16 | 346.77 | ▼-1.22 | ▼-0.35% |
| 25-01-15 | 347.99 | ▲1.93 | ▲0.56% |
| 25-01-14 | 346.06 | ▲8.14 | ▲2.41% |
| 25-01-13 | 337.92 | ▲2.80 | ▲0.84% |
| 25-01-10 | 335.12 | ▼-14.21 | ▼-4.07% |
| 25-01-08 | 349.33 | ▲1.62 | ▲0.47% |
| 25-01-07 | 347.71 | ▼-1.78 | ▼-0.51% |
| 25-01-06 | 349.49 | ▼-8.20 | ▼-2.29% |
| 25-01-03 | 357.69 | ▲8.39 | ▲2.4% |
| 25-01-02 | 349.30 | ▲6.51 | ▲1.9% |
| 24-12-31 | 342.79 | ▼-0.52 | ▼-0.15% |
| 24-12-30 | 343.31 | ▼-5.33 | ▼-1.53% |
| 24-12-27 | 348.64 | ▼-3.45 | ▼-0.98% |
| 24-12-26 | 352.09 | ▼-0.12 | ▼-0.03% |
| 24-12-24 | 352.21 | ▲3.00 | ▲0.86% |
| 24-12-23 | 349.21 | ▼-2.29 | ▼-0.65% |
| 24-12-20 | 351.50 | ▼-1.29 | ▼-0.37% |
| 24-12-19 | 352.79 | ▼-5.98 | ▼-1.67% |
| 24-12-18 | 358.77 | ▼-12.71 | ▼-3.42% |
| 24-12-17 | 371.48 | ▼-7.50 | ▼-1.98% |
| 24-12-16 | 378.98 | ▼-1.03 | ▼-0.27% |
| 24-12-13 | 380.01 | ▼-8.85 | ▼-2.28% |
| 24-12-12 | 388.86 | ▲10.15 | ▲2.68% |
| 24-12-11 | 378.71 | ▲0.61 | ▲0.16% |
| 24-12-10 | 378.10 | ▲11.96 | ▲3.27% |
| 24-12-09 | 366.14 | ▼-36.92 | ▼-9.16% |
| 24-12-06 | 403.06 | ▼-1.14 | ▼-0.28% |
| 24-12-05 | 404.20 | ▲2.03 | ▲0.5% |
| 24-12-04 | 402.17 | ▲4.51 | ▲1.13% |
| 24-12-03 | 397.66 | ▲2.91 | ▲0.74% |
| 24-12-02 | 394.75 | ▼-2.14 | ▼-0.54% |
| 24-11-29 | 396.89 | ▲6.82 | ▲1.75% |
| 24-11-27 | 390.07 | ▼-0.62 | ▼-0.16% |
| 24-11-26 | 390.69 | ▲6.08 | ▲1.58% |
| 24-11-25 | 384.61 | ▼-3.95 | ▼-1.02% |
| 24-11-22 | 388.56 | ▲4.78 | ▲1.25% |
| 24-11-21 | 383.78 | ▼-5.35 | ▼-1.37% |
| 24-11-20 | 389.13 | ▲4.34 | ▲1.13% |
| 24-11-19 | 384.79 | -0.00 | -0% |
| 24-11-18 | 384.79 | ▼-4.77 | ▼-1.22% |
| 24-11-15 | 389.56 | ▼-4.55 | ▼-1.15% |
| 24-11-14 | 394.11 | ▼-12.35 | ▼-3.04% |
| 24-11-13 | 406.46 | ▲13.79 | ▲3.51% |
| 24-11-12 | 392.67 | ▼-2.88 | ▼-0.73% |
| 24-11-11 | 395.55 | ▲2.09 | ▲0.53% |
| 24-11-08 | 393.46 | ▲0.67 | ▲0.17% |
| 24-11-07 | 392.79 | ▼-14.98 | ▼-3.67% |
| 24-11-06 | 407.77 | ▲25.13 | ▲6.57% |
| 24-11-05 | 382.64 | ▲7.00 | ▲1.86% |
| 24-11-04 | 375.64 | ▲9.72 | ▲2.66% |
| 24-11-01 | 365.92 | ▲37.43 | ▲11.39% |
| 24-10-31 | 328.49 | ▼-2.54 | ▼-0.77% |
| 24-10-30 | 331.03 | ▲3.99 | ▲1.22% |
| 24-10-29 | 327.04 | ▼-2.64 | ▼-0.8% |
| 24-10-28 | 329.68 | ▼-6.20 | ▼-1.85% |
| 24-10-25 | 335.88 | ▲3.70 | ▲1.11% |
| 24-10-24 | 332.18 | ▼-0.05 | ▼-0.02% |
| 24-10-23 | 332.23 | ▲2.41 | ▲0.73% |
| 24-10-22 | 329.82 | ▲14.55 | ▲4.62% |
| 24-10-21 | 315.27 | ▼-10.18 | ▼-3.13% |
| 24-10-18 | 325.45 | ▼-2.07 | ▼-0.63% |
| 24-10-17 | 327.52 | ▼-2.73 | ▼-0.83% |
| 24-10-16 | 330.25 | ▼-1.66 | ▼-0.5% |
| 24-10-15 | 331.91 | ▲0.20 | ▲0.06% |
| 24-10-14 | 331.71 | ▲5.64 | ▲1.73% |
| 24-10-11 | 326.07 | ▼-2.88 | ▼-0.88% |
| 24-10-10 | 328.95 | ▼-5.31 | ▼-1.59% |
| 24-10-09 | 334.26 | ▲6.85 | ▲2.09% |
| 24-10-08 | 327.41 | ▲3.05 | ▲0.94% |
| 24-10-07 | 324.36 | ▼-2.02 | ▼-0.62% |
| 24-10-04 | 326.38 | ▲3.94 | ▲1.22% |
| 24-10-03 | 322.44 | ▼-6.86 | ▼-2.08% |
| 24-10-02 | 329.30 | ▲0.26 | ▲0.08% |
| 24-10-01 | 329.04 | ▲4.82 | ▲1.49% |
| 24-09-30 | 324.22 | ▼-1.99 | ▼-0.61% |
| 24-09-27 | 326.21 | ▲9.14 | ▲2.88% |
| 24-09-26 | 317.07 | ▲2.63 | ▲0.84% |
| 24-09-25 | 314.44 | ▼-8.78 | ▼-2.72% |
| 24-09-24 | 323.22 | ▼-8.51 | ▼-2.57% |
| 24-09-23 | 331.73 | ▲1.51 | ▲0.46% |
| 24-09-20 | 330.22 | ▼-1.30 | ▼-0.39% |
| 24-09-19 | 331.52 | ▼-8.00 | ▼-2.36% |
| 24-09-18 | 339.52 | ▲0.38 | ▲0.11% |
| 24-09-17 | 339.14 | ▼-4.72 | ▼-1.37% |
| 24-09-16 | 343.86 | ▲3.84 | ▲1.13% |
| 24-09-13 | 340.02 | ▲1.47 | ▲0.43% |
| 24-09-12 | 338.55 | ▲11.18 | ▲3.42% |
| 24-09-11 | 327.37 | ▲3.93 | ▲1.22% |
| 24-09-10 | 323.44 | ▼-1.51 | ▼-0.46% |
| 24-09-09 | 324.95 | ▼-2.51 | ▼-0.77% |
| 24-09-06 | 327.46 | ▼-2.61 | ▼-0.79% |
| 24-09-05 | 330.07 | ▼-1.97 | ▼-0.59% |
| 24-09-04 | 332.04 | ▼-14.28 | ▼-4.12% |
| 24-09-03 | 346.32 | ▼-0.98 | ▼-0.28% |
| 24-08-30 | 347.30 | ▼-4.05 | ▼-1.15% |
| 24-08-29 | 351.35 | ▼-4.45 | ▼-1.25% |
| 24-08-28 | 355.80 | ▼-5.48 | ▼-1.52% |
| 24-08-27 | 361.28 | ▲6.41 | ▲1.81% |
| 24-08-26 | 354.87 | ▲6.26 | ▲1.8% |
| 24-08-23 | 348.61 | ▲8.34 | ▲2.45% |
| 24-08-22 | 340.27 | ▼-4.88 | ▼-1.41% |
| 24-08-21 | 345.15 | ▼-1.85 | ▼-0.53% |
| 24-08-20 | 347.00 | ▼-7.99 | ▼-2.25% |
| 24-08-19 | 354.99 | ▲1.78 | ▲0.5% |
| 24-08-16 | 353.21 | ▲1.42 | ▲0.4% |
| 24-08-15 | 351.79 | ▲0.33 | ▲0.09% |
| 24-08-14 | 351.46 | ▼-5.91 | ▼-1.65% |
| 24-08-13 | 357.37 | ▲7.17 | ▲2.05% |
| 24-08-12 | 350.20 | ▼-14.73 | ▼-4.04% |
| 24-08-09 | 364.93 | ▲2.10 | ▲0.58% |
| 24-08-08 | 362.83 | ▲8.67 | ▲2.45% |
| 24-08-07 | 354.16 | ▼-2.77 | ▼-0.78% |
| 24-08-06 | 356.93 | ▼-7.08 | ▼-1.95% |
| 24-08-05 | 364.01 | ▼-9.00 | ▼-2.41% |
| 24-08-02 | 373.01 | ▼-4.00 | ▼-1.06% |
| 24-08-01 | 377.01 | ▼-2.91 | ▼-0.77% |
| 24-07-31 | 379.92 | ▼-3.54 | ▼-0.92% |
| 24-07-30 | 383.46 | ▲5.88 | ▲1.56% |
| 24-07-29 | 377.58 | ▲11.00 | ▲3% |
| 24-07-26 | 366.58 | ▲50.89 | ▲16.12% |
| 24-07-25 | 315.69 | ▲2.94 | ▲0.94% |
| 24-07-24 | 312.75 | ▼-7.76 | ▼-2.42% |
| 24-07-23 | 320.51 | ▲7.67 | ▲2.45% |
| 24-07-22 | 312.84 | ▼-7.64 | ▼-2.38% |
| 24-07-19 | 320.48 | ▼-1.48 | ▼-0.46% |
| 24-07-18 | 321.96 | ▼-8.76 | ▼-2.65% |
| 24-07-17 | 330.72 | ▲3.37 | ▲1.03% |
| 24-07-16 | 327.35 | ▲2.98 | ▲0.92% |
| 24-07-15 | 324.37 | ▲13.37 | ▲4.3% |
| 24-07-12 | 311.00 | ▲6.58 | ▲2.16% |
| 24-07-11 | 304.42 | ▲10.23 | ▲3.48% |
| 24-07-10 | 294.19 | ▲0.38 | ▲0.13% |
| 24-07-09 | 293.81 | ▲3.72 | ▲1.28% |
| 24-07-08 | 290.09 | ▼-11.80 | ▼-3.91% |
| 24-07-05 | 301.89 | ▲0.83 | ▲0.28% |
| 24-07-03 | 301.06 | ▼-2.44 | ▼-0.8% |
| 24-07-02 | 303.50 | ▲7.55 | ▲2.55% |
| 24-07-01 | 295.95 | ▼-2.74 | ▼-0.92% |
| 24-06-28 | 298.69 | ▲4.65 | ▲1.58% |
| 24-06-27 | 294.04 | ▲1.90 | ▲0.65% |
| 24-06-26 | 292.14 | ▲1.29 | ▲0.44% |
| 24-06-25 | 290.85 | ▲5.03 | ▲1.76% |
| 24-06-24 | 285.82 | ▼-4.35 | ▼-1.5% |
| 24-06-21 | 290.17 | ▲6.21 | ▲2.19% |
| 24-06-20 | 283.96 | ▲6.26 | ▲2.25% |
| 24-06-18 | 277.70 | ▼-8.35 | ▼-2.92% |
| 24-06-17 | 286.05 | ▲10.04 | ▲3.64% |
| 24-06-14 | 276.01 | ▲1.80 | ▲0.66% |
| 24-06-13 | 274.21 | ▼-0.89 | ▼-0.32% |
| 24-06-12 | 275.10 | ▼-1.65 | ▼-0.6% |
| 24-06-11 | 276.75 | ▲0.59 | ▲0.21% |
| 24-06-10 | 276.16 | ▼-0.88 | ▼-0.32% |
| 24-06-07 | 277.04 | ▼-2.32 | ▼-0.83% |
| 24-06-06 | 279.36 | ▲1.27 | ▲0.46% |
| 24-06-05 | 278.09 | ▼-2.71 | ▼-0.97% |
| 24-06-04 | 280.80 | ▼-5.36 | ▼-1.87% |
| 24-06-03 | 286.16 | ▼-1.00 | ▼-0.35% |
| 24-05-31 | 287.16 | ▲11.18 | ▲4.05% |
| 24-05-30 | 275.98 | ▲4.62 | ▲1.7% |
| 24-05-29 | 271.36 | ▼-0.01 | ▼-0% |
| 24-05-28 | 271.37 | ▲0.11 | ▲0.04% |
| 24-05-24 | 271.26 | ▲2.93 | ▲1.09% |
| 24-05-23 | 268.33 | ▼-2.66 | ▼-0.98% |
| 24-05-22 | 270.99 | ▼-4.20 | ▼-1.53% |
| 24-05-21 | 275.19 | ▲0.60 | ▲0.22% |
| 24-05-20 | 274.59 | ▲1.38 | ▲0.51% |
| 24-05-17 | 273.21 | ▼-4.59 | ▼-1.65% |
| 24-05-16 | 277.80 | ▲5.94 | ▲2.18% |
| 24-05-15 | 271.86 | ▼-6.32 | ▼-2.27% |
| 24-05-14 | 278.18 | ▲3.57 | ▲1.3% |
| 24-05-13 | 274.61 | ▼-1.19 | ▼-0.43% |
| 24-05-10 | 275.80 | ▲11.78 | ▲4.46% |
| 24-05-09 | 264.02 | ▼-9.29 | ▼-3.4% |
| 24-05-08 | 273.31 | ▲5.33 | ▲1.99% |
| 24-05-07 | 267.98 | ▼-3.70 | ▼-1.36% |
| 24-05-06 | 271.68 | ▲5.95 | ▲2.24% |
| 24-05-03 | 265.73 | ▲5.92 | ▲2.28% |
| 24-05-01 | 259.81 | ▲4.08 | ▲1.6% |
| 24-04-30 | 255.73 | ▼-4.12 | ▼-1.59% |
| 24-04-29 | 259.85 | ▲5.15 | ▲2.02% |
| 24-04-26 | 254.70 | ▼-4.44 | ▼-1.71% |
| 24-04-25 | 259.14 | ▼-5.15 | ▼-1.95% |
| 24-04-24 | 264.29 | ▼-1.94 | ▼-0.73% |
| 24-04-23 | 266.23 | ▲1.28 | ▲0.48% |
| 24-04-22 | 264.95 | ▼-0.30 | ▼-0.11% |
| 24-04-19 | 265.25 | ▲5.36 | ▲2.06% |
| 24-04-18 | 259.89 | ▲1.87 | ▲0.72% |