[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Columbus McKinnon : ( CMCO:US )
13.48USD ▲ 0.52 (4.01%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 13.48 | ▲0.52 | ▲4.01% |
| 25-04-11 | 12.96 | ▲0.28 | ▲2.21% |
| 25-04-10 | 12.68 | ▼-1.18 | ▼-8.51% |
| 25-04-09 | 13.86 | ▲0.98 | ▲7.61% |
| 25-04-08 | 12.88 | ▼-1.04 | ▼-7.47% |
| 25-04-07 | 13.92 | ▼-0.63 | ▼-4.33% |
| 25-04-04 | 14.55 | ▼-0.16 | ▼-1.09% |
| 25-04-03 | 14.71 | ▼-2.39 | ▼-13.98% |
| 25-04-02 | 17.10 | ▲0.40 | ▲2.4% |
| 25-04-01 | 16.70 | ▼-0.23 | ▼-1.36% |
| 25-03-31 | 16.93 | ▼-0.11 | ▼-0.65% |
| 25-03-30 | 17.04 | -0.00 | -0% |
| 25-03-28 | 17.04 | ▼-0.82 | ▼-4.59% |
| 25-03-27 | 17.86 | ▼-0.27 | ▼-1.49% |
| 25-03-26 | 18.13 | ▼-0.45 | ▼-2.42% |
| 25-03-25 | 18.58 | ▼-0.20 | ▼-1.06% |
| 25-03-24 | 18.78 | ▲0.32 | ▲1.73% |
| 25-03-21 | 18.46 | ▼-0.27 | ▼-1.44% |
| 25-03-20 | 18.73 | ▲0.30 | ▲1.63% |
| 25-03-19 | 18.43 | ▲0.60 | ▲3.37% |
| 25-03-18 | 17.83 | ▼-0.45 | ▼-2.46% |
| 25-03-17 | 18.28 | ▼-0.06 | ▼-0.33% |
| 25-03-16 | 18.34 | -0.00 | -0% |
| 25-03-14 | 18.34 | ▲0.86 | ▲4.92% |
| 25-03-13 | 17.48 | ▼-0.20 | ▼-1.13% |
| 25-03-12 | 17.68 | ▲0.20 | ▲1.14% |
| 25-03-11 | 17.48 | ▼-0.20 | ▼-1.13% |
| 25-03-10 | 17.68 | ▼-0.26 | ▼-1.45% |
| 25-03-07 | 17.94 | ▲0.93 | ▲5.47% |
| 25-03-06 | 17.01 | ▲0.46 | ▲2.78% |
| 25-03-05 | 16.55 | ▲0.60 | ▲3.76% |
| 25-03-04 | 15.95 | ▼-0.28 | ▼-1.73% |
| 25-03-03 | 16.23 | ▼-1.20 | ▼-6.88% |
| 25-02-28 | 17.43 | ▼-0.02 | ▼-0.11% |
| 25-02-27 | 17.45 | ▼-0.33 | ▼-1.86% |
| 25-02-26 | 17.78 | ▼-0.52 | ▼-2.84% |
| 25-02-25 | 18.30 | ▼-0.19 | ▼-1.03% |
| 25-02-24 | 18.49 | ▼-0.41 | ▼-2.17% |
| 25-02-21 | 18.90 | ▼-1.18 | ▼-5.88% |
| 25-02-20 | 20.08 | ▼-0.64 | ▼-3.09% |
| 25-02-19 | 20.72 | ▲0.25 | ▲1.22% |
| 25-02-18 | 20.47 | ▼-0.01 | ▼-0.05% |
| 25-02-17 | 20.48 | -0.00 | -0% |
| 25-02-14 | 20.48 | ▼-0.02 | ▼-0.1% |
| 25-02-13 | 20.50 | ▲0.66 | ▲3.33% |
| 25-02-12 | 19.84 | ▼-1.03 | ▼-4.94% |
| 25-02-11 | 20.87 | ▼-14.61 | ▼-41.18% |
| 25-02-10 | 35.48 | ▲1.23 | ▲3.59% |
| 25-02-07 | 34.25 | ▼-0.49 | ▼-1.41% |
| 25-02-06 | 34.74 | ▼-0.08 | ▼-0.23% |
| 25-02-05 | 34.82 | ▼-0.60 | ▼-1.69% |
| 25-02-04 | 35.42 | ▲0.91 | ▲2.64% |
| 25-02-03 | 34.51 | ▼-1.91 | ▼-5.24% |
| 25-01-31 | 36.42 | ▼-0.28 | ▼-0.76% |
| 25-01-30 | 36.70 | ▼-0.03 | ▼-0.08% |
| 25-01-29 | 36.73 | ▲0.16 | ▲0.44% |
| 25-01-28 | 36.57 | ▼-0.31 | ▼-0.84% |
| 25-01-27 | 36.88 | ▼-0.51 | ▼-1.36% |
| 25-01-24 | 37.39 | ▲0.29 | ▲0.78% |
| 25-01-23 | 37.10 | ▼-0.09 | ▼-0.24% |
| 25-01-22 | 37.19 | ▼-0.42 | ▼-1.12% |
| 25-01-21 | 37.61 | ▲1.31 | ▲3.61% |
| 25-01-17 | 36.30 | ▲0.25 | ▲0.69% |
| 25-01-16 | 36.05 | ▲0.25 | ▲0.7% |
| 25-01-15 | 35.80 | ▲0.34 | ▲0.96% |
| 25-01-14 | 35.46 | ▲0.54 | ▲1.55% |
| 25-01-13 | 34.92 | ▲0.52 | ▲1.51% |
| 25-01-10 | 34.40 | ▼-0.84 | ▼-2.38% |
| 25-01-08 | 35.24 | ▼-0.06 | ▼-0.17% |
| 25-01-07 | 35.30 | ▼-1.64 | ▼-4.44% |
| 25-01-06 | 36.94 | ▲0.16 | ▲0.44% |
| 25-01-03 | 36.78 | ▼-0.16 | ▼-0.43% |
| 25-01-02 | 36.94 | ▼-0.30 | ▼-0.81% |
| 24-12-31 | 37.24 | ▼-0.06 | ▼-0.16% |
| 24-12-30 | 37.30 | ▼-0.14 | ▼-0.37% |
| 24-12-27 | 37.44 | ▼-0.53 | ▼-1.4% |
| 24-12-26 | 37.97 | ▲0.69 | ▲1.85% |
| 24-12-24 | 37.28 | ▲0.68 | ▲1.86% |
| 24-12-23 | 36.60 | ▲0.04 | ▲0.11% |
| 24-12-20 | 36.56 | ▼-0.08 | ▼-0.22% |
| 24-12-19 | 36.64 | ▼-0.53 | ▼-1.43% |
| 24-12-18 | 37.17 | ▼-1.26 | ▼-3.28% |
| 24-12-17 | 38.43 | ▼-0.33 | ▼-0.85% |
| 24-12-16 | 38.76 | ▼-0.14 | ▼-0.36% |
| 24-12-13 | 38.90 | ▼-0.15 | ▼-0.38% |
| 24-12-12 | 39.05 | ▼-1.30 | ▼-3.22% |
| 24-12-11 | 40.35 | ▲0.16 | ▲0.4% |
| 24-12-10 | 40.19 | ▼-0.40 | ▼-0.99% |
| 24-12-09 | 40.59 | ▲0.88 | ▲2.22% |
| 24-12-06 | 39.71 | ▲0.06 | ▲0.15% |
| 24-12-05 | 39.65 | ▲0.08 | ▲0.2% |
| 24-12-04 | 39.57 | ▲0.60 | ▲1.54% |
| 24-12-03 | 38.97 | ▼-0.13 | ▼-0.33% |
| 24-12-02 | 39.10 | ▼-0.19 | ▼-0.48% |
| 24-11-29 | 39.29 | ▲0.19 | ▲0.49% |
| 24-11-27 | 39.10 | ▲0.23 | ▲0.59% |
| 24-11-26 | 38.87 | ▼-1.12 | ▼-2.8% |
| 24-11-25 | 39.99 | ▲1.46 | ▲3.79% |
| 24-11-22 | 38.53 | ▲1.39 | ▲3.74% |
| 24-11-21 | 37.14 | ▲1.13 | ▲3.14% |
| 24-11-20 | 36.01 | ▲0.04 | ▲0.11% |
| 24-11-19 | 35.97 | ▼-0.74 | ▼-2.02% |
| 24-11-18 | 36.71 | ▼-0.43 | ▼-1.16% |
| 24-11-15 | 37.14 | ▼-0.29 | ▼-0.77% |
| 24-11-14 | 37.43 | ▼-0.17 | ▼-0.45% |
| 24-11-13 | 37.60 | ▲0.28 | ▲0.75% |
| 24-11-12 | 37.32 | ▲0.22 | ▲0.59% |
| 24-11-11 | 37.10 | ▲0.80 | ▲2.2% |
| 24-11-08 | 36.30 | ▼-0.27 | ▼-0.74% |
| 24-11-07 | 36.57 | ▲0.29 | ▲0.8% |
| 24-11-06 | 36.28 | ▲2.65 | ▲7.88% |
| 24-11-05 | 33.63 | ▲2.21 | ▲7.03% |
| 24-11-04 | 31.42 | ▼-0.54 | ▼-1.69% |
| 24-11-01 | 31.96 | ▲0.15 | ▲0.47% |
| 24-10-31 | 31.81 | ▼-0.32 | ▼-1% |
| 24-10-30 | 32.13 | ▼-0.11 | ▼-0.34% |
| 24-10-29 | 32.24 | ▼-0.65 | ▼-1.98% |
| 24-10-28 | 32.89 | ▲0.45 | ▲1.39% |
| 24-10-25 | 32.44 | ▼-0.14 | ▼-0.43% |
| 24-10-24 | 32.58 | ▼-0.18 | ▼-0.55% |
| 24-10-23 | 32.76 | ▼-0.31 | ▼-0.94% |
| 24-10-22 | 33.07 | ▼-0.62 | ▼-1.84% |
| 24-10-21 | 33.69 | ▼-0.68 | ▼-1.98% |
| 24-10-18 | 34.37 | ▼-0.62 | ▼-1.77% |
| 24-10-17 | 34.99 | ▲0.01 | ▲0.03% |
| 24-10-16 | 34.98 | ▲0.16 | ▲0.46% |
| 24-10-15 | 34.82 | ▼-0.32 | ▼-0.91% |
| 24-10-14 | 35.14 | ▲0.37 | ▲1.06% |
| 24-10-11 | 34.77 | ▲0.54 | ▲1.58% |
| 24-10-10 | 34.23 | ▼-0.72 | ▼-2.06% |
| 24-10-09 | 34.95 | ▲0.50 | ▲1.45% |
| 24-10-08 | 34.45 | ▼-0.72 | ▼-2.05% |
| 24-10-07 | 35.17 | ▲0.34 | ▲0.98% |
| 24-10-04 | 34.83 | ▲0.41 | ▲1.19% |
| 24-10-03 | 34.42 | ▼-0.90 | ▼-2.55% |
| 24-10-02 | 35.32 | ▲0.20 | ▲0.57% |
| 24-10-01 | 35.12 | ▼-0.88 | ▼-2.44% |
| 24-09-30 | 36.00 | ▲0.43 | ▲1.21% |
| 24-09-27 | 35.57 | ▲0.30 | ▲0.85% |
| 24-09-26 | 35.27 | ▲1.32 | ▲3.89% |
| 24-09-25 | 33.95 | ▲0.38 | ▲1.13% |
| 24-09-24 | 33.57 | ▲1.09 | ▲3.36% |
| 24-09-23 | 32.48 | ▲0.17 | ▲0.53% |
| 24-09-20 | 32.31 | ▼-1.02 | ▼-3.06% |
| 24-09-19 | 33.33 | ▲2.05 | ▲6.55% |
| 24-09-18 | 31.28 | ▼-0.48 | ▼-1.51% |
| 24-09-17 | 31.76 | ▲1.16 | ▲3.79% |
| 24-09-16 | 30.60 | ▼-0.30 | ▼-0.97% |
| 24-09-13 | 30.90 | ▲0.77 | ▲2.56% |
| 24-09-12 | 30.13 | ▲0.10 | ▲0.33% |
| 24-09-11 | 30.03 | ▼-0.48 | ▼-1.57% |
| 24-09-10 | 30.51 | ▲0.15 | ▲0.49% |
| 24-09-09 | 30.36 | ▼-0.84 | ▼-2.69% |
| 24-09-06 | 31.20 | ▼-0.55 | ▼-1.73% |
| 24-09-05 | 31.75 | ▼-0.43 | ▼-1.34% |
| 24-09-04 | 32.18 | ▼-0.55 | ▼-1.68% |
| 24-09-03 | 32.73 | ▼-1.48 | ▼-4.33% |
| 24-08-30 | 34.21 | ▲0.52 | ▲1.54% |
| 24-08-29 | 33.69 | ▲0.51 | ▲1.54% |
| 24-08-28 | 33.18 | ▼-0.29 | ▼-0.87% |
| 24-08-27 | 33.47 | ▼-0.47 | ▼-1.38% |
| 24-08-26 | 33.94 | ▲0.13 | ▲0.38% |
| 24-08-23 | 33.81 | ▲1.18 | ▲3.62% |
| 24-08-22 | 32.63 | ▼-0.25 | ▼-0.76% |
| 24-08-21 | 32.88 | ▲0.60 | ▲1.86% |
| 24-08-20 | 32.28 | ▼-0.66 | ▼-2% |
| 24-08-19 | 32.94 | ▲0.27 | ▲0.83% |
| 24-08-16 | 32.67 | ▼-0.22 | ▼-0.67% |
| 24-08-15 | 32.89 | ▲0.67 | ▲2.08% |
| 24-08-14 | 32.22 | ▼-0.19 | ▼-0.59% |
| 24-08-13 | 32.41 | ▲0.01 | ▲0.03% |
| 24-08-12 | 32.40 | ▼-0.28 | ▼-0.86% |
| 24-08-09 | 32.68 | ▼-0.71 | ▼-2.13% |
| 24-08-08 | 33.39 | ▲0.64 | ▲1.95% |
| 24-08-07 | 32.75 | ▼-0.85 | ▼-2.53% |
| 24-08-06 | 33.60 | ▼-0.13 | ▼-0.39% |
| 24-08-05 | 33.73 | ▼-1.89 | ▼-5.31% |
| 24-08-02 | 35.62 | ▼-1.25 | ▼-3.39% |
| 24-08-01 | 36.87 | ▼-1.29 | ▼-3.38% |
| 24-07-31 | 38.16 | ▼-1.10 | ▼-2.8% |
| 24-07-30 | 39.26 | ▼-0.04 | ▼-0.1% |
| 24-07-29 | 39.30 | ▼-0.11 | ▼-0.28% |
| 24-07-26 | 39.41 | ▲0.81 | ▲2.1% |
| 24-07-25 | 38.60 | ▲1.50 | ▲4.04% |
| 24-07-24 | 37.10 | ▼-0.98 | ▼-2.57% |
| 24-07-23 | 38.08 | ▲0.39 | ▲1.03% |
| 24-07-22 | 37.69 | ▲0.98 | ▲2.67% |
| 24-07-19 | 36.71 | ▲0.01 | ▲0.03% |
| 24-07-18 | 36.70 | ▼-0.44 | ▼-1.18% |
| 24-07-17 | 37.14 | ▼-0.23 | ▼-0.62% |
| 24-07-16 | 37.37 | ▲1.65 | ▲4.62% |
| 24-07-15 | 35.72 | ▲1.37 | ▲3.99% |
| 24-07-12 | 34.35 | ▲0.10 | ▲0.29% |
| 24-07-11 | 34.25 | ▲1.51 | ▲4.61% |
| 24-07-10 | 32.74 | ▲0.63 | ▲1.96% |
| 24-07-09 | 32.11 | ▼-0.47 | ▼-1.44% |
| 24-07-08 | 32.58 | ▼-0.24 | ▼-0.73% |
| 24-07-05 | 32.82 | ▼-0.88 | ▼-2.61% |
| 24-07-03 | 33.70 | ▼-0.17 | ▼-0.5% |
| 24-07-02 | 33.87 | ▲0.55 | ▲1.65% |
| 24-07-01 | 33.32 | ▼-1.22 | ▼-3.53% |
| 24-06-28 | 34.54 | ▼-0.05 | ▼-0.14% |
| 24-06-27 | 34.59 | ▲0.08 | ▲0.23% |
| 24-06-26 | 34.51 | ▼-0.76 | ▼-2.15% |
| 24-06-25 | 35.27 | ▼-0.13 | ▼-0.37% |
| 24-06-24 | 35.40 | ▲0.39 | ▲1.11% |
| 24-06-21 | 35.01 | ▼-0.21 | ▼-0.6% |
| 24-06-20 | 35.22 | ▲0.44 | ▲1.27% |
| 24-06-18 | 34.78 | ▼-0.38 | ▼-1.08% |
| 24-06-17 | 35.16 | -0.00 | -0% |
| 24-06-14 | 35.16 | ▼-0.83 | ▼-2.31% |
| 24-06-13 | 35.99 | ▼-0.50 | ▼-1.37% |
| 24-06-12 | 36.49 | ▲0.05 | ▲0.14% |
| 24-06-11 | 36.44 | ▼-0.10 | ▼-0.27% |
| 24-06-10 | 36.54 | ▲0.13 | ▲0.36% |
| 24-06-07 | 36.41 | ▼-0.39 | ▼-1.06% |
| 24-06-06 | 36.80 | ▼-0.61 | ▼-1.63% |
| 24-06-05 | 37.41 | ▲0.35 | ▲0.94% |
| 24-06-04 | 37.06 | ▼-0.15 | ▼-0.4% |
| 24-06-03 | 37.21 | ▼-1.89 | ▼-4.83% |
| 24-05-31 | 39.10 | ▼-0.39 | ▼-0.99% |
| 24-05-30 | 39.49 | ▼-1.16 | ▼-2.85% |
| 24-05-29 | 40.65 | ▼-3.28 | ▼-7.47% |
| 24-05-28 | 43.93 | ▼-0.97 | ▼-2.16% |
| 24-05-24 | 44.90 | ▲0.39 | ▲0.88% |
| 24-05-23 | 44.51 | ▼-0.43 | ▼-0.96% |
| 24-05-22 | 44.94 | ▼-0.26 | ▼-0.58% |
| 24-05-21 | 45.20 | ▼-0.58 | ▼-1.27% |
| 24-05-20 | 45.78 | ▲0.94 | ▲2.1% |
| 24-05-17 | 44.84 | ▲0.23 | ▲0.52% |
| 24-05-16 | 44.61 | ▼-0.69 | ▼-1.52% |
| 24-05-15 | 45.30 | ▲0.72 | ▲1.62% |
| 24-05-14 | 44.58 | ▲0.36 | ▲0.81% |
| 24-05-13 | 44.22 | ▼-0.12 | ▼-0.27% |
| 24-05-10 | 44.34 | ▼-0.17 | ▼-0.38% |
| 24-05-09 | 44.51 | ▲0.60 | ▲1.37% |
| 24-05-08 | 43.91 | ▲0.51 | ▲1.18% |
| 24-05-07 | 43.40 | ▲0.02 | ▲0.05% |
| 24-05-06 | 43.38 | ▲0.79 | ▲1.85% |
| 24-05-03 | 42.59 | ▲0.54 | ▲1.28% |
| 24-05-02 | 42.05 | ▲0.76 | ▲1.84% |
| 24-05-01 | 41.29 | ▲0.02 | ▲0.05% |
| 24-04-30 | 41.27 | ▼-0.91 | ▼-2.16% |
| 24-04-29 | 42.18 | ▲0.25 | ▲0.6% |
| 24-04-26 | 41.93 | ▲0.72 | ▲1.75% |
| 24-04-25 | 41.21 | ▼-0.54 | ▼-1.29% |
| 24-04-24 | 41.75 | ▲0.23 | ▲0.55% |
| 24-04-23 | 41.52 | ▲0.63 | ▲1.54% |
| 24-04-22 | 40.89 | ▼-0.08 | ▼-0.2% |
| 24-04-19 | 40.97 | ▲0.30 | ▲0.74% |
| 24-04-18 | 40.67 | ▲0.41 | ▲1.02% |
| 24-04-17 | 40.26 | ▼-0.57 | ▼-1.4% |
| 24-04-16 | 40.83 | ▼-0.18 | ▼-0.44% |