[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
CONMED : ( CNMD:US )
51.55USD ▼ -0.18 (-0.36%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 51.55 | ▼-0.18 | ▼-0.35% |
| 25-04-11 | 51.73 | ▼-0.56 | ▼-1.07% |
| 25-04-10 | 52.29 | ▼-4.49 | ▼-7.91% |
| 25-04-09 | 56.78 | ▲4.91 | ▲9.47% |
| 25-04-08 | 51.87 | ▼-3.56 | ▼-6.42% |
| 25-04-07 | 55.43 | ▼-0.81 | ▼-1.44% |
| 25-04-04 | 56.24 | ▼-1.66 | ▼-2.87% |
| 25-04-03 | 57.90 | ▼-2.53 | ▼-4.19% |
| 25-04-02 | 60.43 | ▲1.03 | ▲1.73% |
| 25-04-01 | 59.40 | ▼-0.99 | ▼-1.64% |
| 25-03-31 | 60.39 | ▲1.54 | ▲2.62% |
| 25-03-28 | 58.85 | ▼-1.00 | ▼-1.67% |
| 25-03-27 | 59.85 | ▼-0.50 | ▼-0.83% |
| 25-03-26 | 60.35 | ▲0.67 | ▲1.12% |
| 25-03-25 | 59.68 | ▼-1.12 | ▼-1.84% |
| 25-03-24 | 60.80 | ▲1.16 | ▲1.95% |
| 25-03-21 | 59.64 | ▲0.68 | ▲1.15% |
| 25-03-20 | 58.96 | ▲0.05 | ▲0.08% |
| 25-03-19 | 58.91 | ▼-1.70 | ▼-2.8% |
| 25-03-18 | 60.61 | ▼-0.78 | ▼-1.27% |
| 25-03-17 | 61.39 | ▲2.56 | ▲4.35% |
| 25-03-14 | 58.83 | ▲0.34 | ▲0.58% |
| 25-03-13 | 58.49 | ▼-0.63 | ▼-1.07% |
| 25-03-12 | 59.12 | ▼-2.81 | ▼-4.54% |
| 25-03-11 | 61.93 | ▼-0.68 | ▼-1.09% |
| 25-03-10 | 62.61 | ▼-0.13 | ▼-0.21% |
| 25-03-07 | 62.74 | ▲3.60 | ▲6.09% |
| 25-03-06 | 59.14 | ▲1.54 | ▲2.67% |
| 25-03-05 | 57.60 | ▼-0.10 | ▼-0.17% |
| 25-03-04 | 57.70 | ▼-0.63 | ▼-1.08% |
| 25-03-03 | 58.33 | ▼-0.84 | ▼-1.42% |
| 25-02-28 | 59.17 | ▼-0.26 | ▼-0.44% |
| 25-02-27 | 59.43 | ▼-1.99 | ▼-3.24% |
| 25-02-26 | 61.42 | ▼-1.32 | ▼-2.1% |
| 25-02-25 | 62.74 | ▲0.77 | ▲1.24% |
| 25-02-24 | 61.97 | ▲0.66 | ▲1.08% |
| 25-02-21 | 61.31 | -0.00 | -0% |
| 25-02-20 | 61.31 | ▼-1.71 | ▼-2.71% |
| 25-02-19 | 63.02 | ▲0.21 | ▲0.33% |
| 25-02-18 | 62.81 | ▼-0.34 | ▼-0.54% |
| 25-02-14 | 63.15 | ▼-1.22 | ▼-1.9% |
| 25-02-13 | 64.37 | ▲1.87 | ▲2.99% |
| 25-02-12 | 62.50 | ▼-2.56 | ▼-3.93% |
| 25-02-11 | 65.06 | ▼-2.26 | ▼-3.36% |
| 25-02-10 | 67.32 | ▲0.89 | ▲1.34% |
| 25-02-07 | 66.43 | ▼-0.93 | ▼-1.38% |
| 25-02-06 | 67.36 | ▼-6.64 | ▼-8.97% |
| 25-02-05 | 74.00 | ▲1.12 | ▲1.54% |
| 25-02-04 | 72.88 | ▲1.67 | ▲2.35% |
| 25-02-03 | 71.21 | ▼-0.57 | ▼-0.79% |
| 25-01-31 | 71.78 | ▲0.92 | ▲1.3% |
| 25-01-30 | 70.86 | ▲0.47 | ▲0.67% |
| 25-01-29 | 70.39 | ▼-0.58 | ▼-0.82% |
| 25-01-28 | 70.97 | ▼-0.21 | ▼-0.3% |
| 25-01-27 | 71.18 | ▲2.41 | ▲3.5% |
| 25-01-24 | 68.77 | ▲0.28 | ▲0.41% |
| 25-01-23 | 68.49 | ▼-2.51 | ▼-3.54% |
| 25-01-22 | 71.00 | ▲0.05 | ▲0.07% |
| 25-01-21 | 70.95 | ▲3.26 | ▲4.82% |
| 25-01-17 | 67.69 | ▲0.83 | ▲1.24% |
| 25-01-16 | 66.86 | ▼-1.15 | ▼-1.69% |
| 25-01-15 | 68.01 | ▲0.22 | ▲0.32% |
| 25-01-14 | 67.79 | ▼-1.71 | ▼-2.46% |
| 25-01-13 | 69.50 | ▲0.68 | ▲0.99% |
| 25-01-10 | 68.82 | ▲0.06 | ▲0.09% |
| 25-01-08 | 68.76 | ▲0.22 | ▲0.32% |
| 25-01-07 | 68.54 | ▼-0.04 | ▼-0.06% |
| 25-01-06 | 68.58 | ▲0.63 | ▲0.93% |
| 25-01-03 | 67.95 | ▲0.60 | ▲0.89% |
| 25-01-02 | 67.35 | ▼-1.09 | ▼-1.59% |
| 24-12-31 | 68.44 | ▼-0.70 | ▼-1.01% |
| 24-12-30 | 69.14 | ▼-1.48 | ▼-2.1% |
| 24-12-27 | 70.62 | ▼-0.61 | ▼-0.86% |
| 24-12-26 | 71.23 | ▲0.87 | ▲1.24% |
| 24-12-24 | 70.36 | ▲1.18 | ▲1.71% |
| 24-12-23 | 69.18 | ▲0.55 | ▲0.8% |
| 24-12-20 | 68.63 | ▼-1.37 | ▼-1.96% |
| 24-12-19 | 70.00 | ▲0.68 | ▲0.98% |
| 24-12-18 | 69.32 | ▼-1.91 | ▼-2.68% |
| 24-12-17 | 71.23 | ▼-0.09 | ▼-0.13% |
| 24-12-16 | 71.32 | ▼-1.23 | ▼-1.7% |
| 24-12-13 | 72.55 | ▼-0.11 | ▼-0.15% |
| 24-12-12 | 72.66 | ▼-0.66 | ▼-0.9% |
| 24-12-11 | 73.32 | ▼-1.42 | ▼-1.9% |
| 24-12-10 | 74.74 | ▲0.05 | ▲0.07% |
| 24-12-09 | 74.69 | ▲2.45 | ▲3.39% |
| 24-12-06 | 72.24 | ▼-0.35 | ▼-0.48% |
| 24-12-05 | 72.59 | ▼-1.21 | ▼-1.64% |
| 24-12-04 | 73.80 | ▼-1.13 | ▼-1.51% |
| 24-12-03 | 74.93 | ▼-1.03 | ▼-1.36% |
| 24-12-02 | 75.96 | ▲1.92 | ▲2.59% |
| 24-11-29 | 74.04 | ▲0.88 | ▲1.2% |
| 24-11-27 | 73.16 | ▼-0.73 | ▼-0.99% |
| 24-11-26 | 73.89 | ▼-3.65 | ▼-4.71% |
| 24-11-25 | 77.54 | ▲2.63 | ▲3.51% |
| 24-11-22 | 74.91 | ▲3.20 | ▲4.46% |
| 24-11-21 | 71.71 | ▲1.02 | ▲1.44% |
| 24-11-20 | 70.69 | ▼-1.06 | ▼-1.48% |
| 24-11-19 | 71.75 | ▲0.98 | ▲1.38% |
| 24-11-18 | 70.77 | ▼-1.47 | ▼-2.03% |
| 24-11-15 | 72.24 | ▲1.05 | ▲1.47% |
| 24-11-14 | 71.19 | ▼-4.46 | ▼-5.9% |
| 24-11-13 | 75.65 | ▲0.88 | ▲1.18% |
| 24-11-12 | 74.77 | ▼-0.09 | ▼-0.12% |
| 24-11-11 | 74.86 | ▲1.43 | ▲1.95% |
| 24-11-08 | 73.43 | ▼-1.33 | ▼-1.78% |
| 24-11-07 | 74.76 | ▼-0.88 | ▼-1.16% |
| 24-11-06 | 75.64 | ▲1.63 | ▲2.2% |
| 24-11-05 | 74.01 | ▲3.54 | ▲5.02% |
| 24-11-04 | 70.47 | ▲0.07 | ▲0.1% |
| 24-11-01 | 70.40 | ▲2.16 | ▲3.17% |
| 24-10-31 | 68.24 | ▲2.98 | ▲4.57% |
| 24-10-30 | 65.26 | ▲0.58 | ▲0.9% |
| 24-10-29 | 64.68 | ▲0.92 | ▲1.44% |
| 24-10-28 | 63.76 | ▲1.61 | ▲2.59% |
| 24-10-25 | 62.15 | ▼-0.16 | ▼-0.26% |
| 24-10-24 | 62.31 | ▲0.01 | ▲0.02% |
| 24-10-23 | 62.30 | ▼-0.75 | ▼-1.19% |
| 24-10-22 | 63.05 | ▼-0.79 | ▼-1.24% |
| 24-10-21 | 63.84 | ▼-2.54 | ▼-3.83% |
| 24-10-18 | 66.38 | ▲1.66 | ▲2.56% |
| 24-10-17 | 64.72 | ▼-0.76 | ▼-1.16% |
| 24-10-16 | 65.48 | ▲0.67 | ▲1.03% |
| 24-10-15 | 64.81 | ▲0.22 | ▲0.34% |
| 24-10-14 | 64.59 | ▲0.57 | ▲0.89% |
| 24-10-11 | 64.02 | ▲2.21 | ▲3.58% |
| 24-10-10 | 61.81 | ▼-1.17 | ▼-1.86% |
| 24-10-09 | 62.98 | ▼-1.00 | ▼-1.56% |
| 24-10-08 | 63.98 | ▼-0.07 | ▼-0.11% |
| 24-10-07 | 64.05 | ▼-2.54 | ▼-3.81% |
| 24-10-04 | 66.59 | ▲0.03 | ▲0.05% |
| 24-10-03 | 66.56 | ▼-0.87 | ▼-1.29% |
| 24-10-02 | 67.43 | ▼-0.85 | ▼-1.24% |
| 24-10-01 | 68.28 | ▼-3.64 | ▼-5.06% |
| 24-09-30 | 71.92 | ▼-2.84 | ▼-3.8% |
| 24-09-27 | 74.76 | ▲0.86 | ▲1.16% |
| 24-09-26 | 73.90 | ▲0.58 | ▲0.79% |
| 24-09-25 | 73.32 | ▼-2.93 | ▼-3.84% |
| 24-09-24 | 76.25 | ▲0.75 | ▲0.99% |
| 24-09-23 | 75.50 | ▲0.26 | ▲0.35% |
| 24-09-20 | 75.24 | ▼-0.11 | ▼-0.15% |
| 24-09-19 | 75.35 | ▼-0.66 | ▼-0.87% |
| 24-09-18 | 76.01 | ▲1.21 | ▲1.62% |
| 24-09-17 | 74.80 | ▼-0.16 | ▼-0.21% |
| 24-09-16 | 74.96 | ▼-0.44 | ▼-0.58% |
| 24-09-13 | 75.40 | ▼-1.52 | ▼-1.98% |
| 24-09-12 | 76.92 | ▲3.61 | ▲4.92% |
| 24-09-11 | 73.31 | ▲1.27 | ▲1.76% |
| 24-09-10 | 72.04 | ▲0.43 | ▲0.6% |
| 24-09-09 | 71.61 | ▼-2.56 | ▼-3.45% |
| 24-09-06 | 74.17 | ▼-0.14 | ▼-0.19% |
| 24-09-05 | 74.31 | ▲2.98 | ▲4.18% |
| 24-09-04 | 71.33 | ▲0.17 | ▲0.24% |
| 24-09-03 | 71.16 | ▼-2.06 | ▼-2.81% |
| 24-08-30 | 73.22 | ▼-0.74 | ▼-1% |
| 24-08-29 | 73.96 | ▲3.23 | ▲4.57% |
| 24-08-28 | 70.73 | ▼-1.89 | ▼-2.6% |
| 24-08-27 | 72.62 | ▲0.26 | ▲0.36% |
| 24-08-26 | 72.36 | ▲0.41 | ▲0.57% |
| 24-08-23 | 71.95 | ▲3.80 | ▲5.58% |
| 24-08-22 | 68.15 | ▲0.24 | ▲0.35% |
| 24-08-21 | 67.91 | ▼-0.06 | ▼-0.09% |
| 24-08-20 | 67.97 | ▼-0.22 | ▼-0.32% |
| 24-08-19 | 68.19 | ▲0.83 | ▲1.23% |
| 24-08-16 | 67.36 | ▲0.56 | ▲0.84% |
| 24-08-15 | 66.80 | ▼-0.21 | ▼-0.31% |
| 24-08-14 | 67.01 | ▼-0.14 | ▼-0.21% |
| 24-08-13 | 67.15 | ▲1.11 | ▲1.68% |
| 24-08-12 | 66.04 | ▼-1.03 | ▼-1.54% |
| 24-08-09 | 67.07 | ▼-0.75 | ▼-1.11% |
| 24-08-08 | 67.82 | ▲1.37 | ▲2.06% |
| 24-08-07 | 66.45 | ▲1.03 | ▲1.57% |
| 24-08-06 | 65.42 | ▼-0.21 | ▼-0.32% |
| 24-08-05 | 65.63 | ▼-3.04 | ▼-4.43% |
| 24-08-02 | 68.67 | ▲3.33 | ▲5.1% |
| 24-08-01 | 65.34 | ▼-3.70 | ▼-5.36% |
| 24-07-31 | 69.04 | ▼-0.48 | ▼-0.69% |
| 24-07-30 | 69.52 | ▼-0.56 | ▼-0.8% |
| 24-07-29 | 70.08 | ▼-0.92 | ▼-1.3% |
| 24-07-26 | 71.00 | ▲0.40 | ▲0.57% |
| 24-07-25 | 70.60 | ▼-1.00 | ▼-1.4% |
| 24-07-24 | 71.60 | ▼-1.65 | ▼-2.25% |
| 24-07-23 | 73.25 | ▲2.63 | ▲3.72% |
| 24-07-22 | 70.62 | ▼-0.34 | ▼-0.48% |
| 24-07-19 | 70.96 | ▼-0.63 | ▼-0.88% |
| 24-07-18 | 71.59 | ▼-2.01 | ▼-2.73% |
| 24-07-17 | 73.60 | ▲0.06 | ▲0.08% |
| 24-07-16 | 73.54 | ▲5.11 | ▲7.47% |
| 24-07-15 | 68.43 | ▲0.09 | ▲0.13% |
| 24-07-12 | 68.34 | ▲0.56 | ▲0.83% |
| 24-07-11 | 67.78 | ▲2.53 | ▲3.88% |
| 24-07-10 | 65.25 | ▲1.16 | ▲1.81% |
| 24-07-09 | 64.09 | ▼-2.01 | ▼-3.04% |
| 24-07-08 | 66.10 | ▼-2.76 | ▼-4.01% |
| 24-07-05 | 68.86 | ▲1.35 | ▲2% |
| 24-07-03 | 67.51 | ▲0.47 | ▲0.7% |
| 24-07-02 | 67.04 | ▲0.05 | ▲0.07% |
| 24-07-01 | 66.99 | ▼-2.33 | ▼-3.36% |
| 24-06-28 | 69.32 | ▲1.82 | ▲2.7% |
| 24-06-27 | 67.50 | ▲0.05 | ▲0.07% |
| 24-06-26 | 67.45 | ▲0.53 | ▲0.79% |
| 24-06-25 | 66.92 | ▼-1.22 | ▼-1.79% |
| 24-06-24 | 68.14 | ▲1.04 | ▲1.55% |
| 24-06-21 | 67.10 | ▼-0.07 | ▼-0.1% |
| 24-06-20 | 67.17 | ▼-0.31 | ▼-0.46% |
| 24-06-18 | 67.48 | ▼-2.90 | ▼-4.12% |
| 24-06-17 | 70.38 | ▼-0.73 | ▼-1.03% |
| 24-06-14 | 71.11 | ▼-1.73 | ▼-2.38% |
| 24-06-13 | 72.84 | ▼-0.41 | ▼-0.56% |
| 24-06-12 | 73.25 | ▼-1.07 | ▼-1.44% |
| 24-06-11 | 74.32 | ▼-0.13 | ▼-0.17% |
| 24-06-10 | 74.45 | ▼-1.96 | ▼-2.57% |
| 24-06-07 | 76.41 | ▼-0.52 | ▼-0.68% |
| 24-06-06 | 76.93 | ▼-0.88 | ▼-1.13% |
| 24-06-05 | 77.81 | ▲0.14 | ▲0.18% |
| 24-06-04 | 77.67 | ▲0.49 | ▲0.63% |
| 24-06-03 | 77.18 | ▲0.74 | ▲0.97% |
| 24-05-31 | 76.44 | ▲0.76 | ▲1% |
| 24-05-30 | 75.68 | ▲1.44 | ▲1.94% |
| 24-05-29 | 74.24 | ▼-0.28 | ▼-0.38% |
| 24-05-28 | 74.52 | ▲0.45 | ▲0.61% |
| 24-05-24 | 74.07 | ▲0.98 | ▲1.34% |
| 24-05-23 | 73.09 | ▼-1.89 | ▼-2.52% |
| 24-05-22 | 74.98 | ▲0.12 | ▲0.16% |
| 24-05-21 | 74.86 | ▼-0.45 | ▼-0.6% |
| 24-05-20 | 75.31 | ▲0.59 | ▲0.79% |
| 24-05-17 | 74.72 | ▼-0.78 | ▼-1.03% |
| 24-05-16 | 75.50 | ▲0.96 | ▲1.29% |
| 24-05-15 | 74.54 | ▲2.07 | ▲2.86% |
| 24-05-14 | 72.47 | ▼-0.33 | ▼-0.45% |
| 24-05-13 | 72.80 | ▲1.64 | ▲2.3% |
| 24-05-10 | 71.16 | ▲0.82 | ▲1.17% |
| 24-05-09 | 70.34 | ▲0.94 | ▲1.35% |
| 24-05-08 | 69.40 | ▼-2.25 | ▼-3.14% |
| 24-05-07 | 71.65 | ▲0.90 | ▲1.27% |
| 24-05-06 | 70.75 | ▼-1.01 | ▼-1.41% |
| 24-05-03 | 71.76 | ▲1.64 | ▲2.34% |
| 24-05-02 | 70.12 | ▲1.78 | ▲2.6% |
| 24-05-01 | 68.34 | ▲0.36 | ▲0.53% |
| 24-04-30 | 67.98 | ▲0.76 | ▲1.13% |
| 24-04-29 | 67.22 | ▲1.44 | ▲2.19% |
| 24-04-26 | 65.78 | ▲3.88 | ▲6.27% |
| 24-04-25 | 61.90 | ▼-8.11 | ▼-11.58% |
| 24-04-24 | 70.01 | ▼-1.30 | ▼-1.82% |
| 24-04-23 | 71.31 | ▼-1.30 | ▼-1.79% |
| 24-04-22 | 72.61 | ▼-0.03 | ▼-0.04% |
| 24-04-19 | 72.64 | ▲1.56 | ▲2.19% |
| 24-04-18 | 71.08 | ▼-1.68 | ▼-2.31% |
| 24-04-17 | 72.76 | ▼-4.70 | ▼-6.07% |
| 24-04-16 | 77.46 | ▲2.23 | ▲2.96% |