[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Chesapeake Utilities : ( CPK:US )
133.38USD ▼ -1.73 (-1.28%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 133.38 | ▼-1.73 | ▼-1.28% |
| 25-04-15 | 135.11 | ▲0.88 | ▲0.66% |
| 25-04-14 | 134.23 | ▲3.12 | ▲2.38% |
| 25-04-11 | 131.11 | ▲3.61 | ▲2.83% |
| 25-04-10 | 127.50 | ▲0.73 | ▲0.58% |
| 25-04-09 | 126.77 | ▲1.67 | ▲1.33% |
| 25-04-08 | 125.10 | ▼-1.18 | ▼-0.93% |
| 25-04-07 | 126.28 | ▼-4.24 | ▼-3.25% |
| 25-04-04 | 130.52 | ▼-2.88 | ▼-2.16% |
| 25-04-03 | 133.40 | ▲3.50 | ▲2.69% |
| 25-04-02 | 129.90 | ▲0.34 | ▲0.26% |
| 25-04-01 | 129.56 | ▲1.13 | ▲0.88% |
| 25-03-31 | 128.43 | ▲0.43 | ▲0.34% |
| 25-03-28 | 128.00 | ▲2.38 | ▲1.89% |
| 25-03-27 | 125.62 | ▲1.00 | ▲0.8% |
| 25-03-26 | 124.62 | ▲0.21 | ▲0.17% |
| 25-03-25 | 124.41 | ▼-1.51 | ▼-1.2% |
| 25-03-24 | 125.92 | ▲1.85 | ▲1.49% |
| 25-03-21 | 124.07 | ▼-1.47 | ▼-1.17% |
| 25-03-20 | 125.54 | ▼-0.69 | ▼-0.55% |
| 25-03-19 | 126.23 | ▼-0.49 | ▼-0.39% |
| 25-03-18 | 126.72 | ▼-0.97 | ▼-0.76% |
| 25-03-17 | 127.69 | ▲0.40 | ▲0.31% |
| 25-03-14 | 127.29 | ▲1.62 | ▲1.29% |
| 25-03-13 | 125.67 | ▼-0.37 | ▼-0.29% |
| 25-03-12 | 126.04 | ▼-2.32 | ▼-1.81% |
| 25-03-11 | 128.36 | ▼-0.53 | ▼-0.41% |
| 25-03-10 | 128.89 | ▼-1.48 | ▼-1.14% |
| 25-03-07 | 130.37 | ▲3.18 | ▲2.5% |
| 25-03-06 | 127.19 | ▲0.55 | ▲0.43% |
| 25-03-05 | 126.64 | ▼-0.61 | ▼-0.48% |
| 25-03-04 | 127.25 | ▼-1.40 | ▼-1.09% |
| 25-03-03 | 128.65 | ▲1.72 | ▲1.36% |
| 25-02-28 | 126.93 | ▲0.55 | ▲0.44% |
| 25-02-27 | 126.38 | ▼-0.20 | ▼-0.16% |
| 25-02-26 | 126.58 | -0.00 | -0% |
| 25-02-25 | 126.58 | ▲2.04 | ▲1.64% |
| 25-02-24 | 124.54 | ▲0.89 | ▲0.72% |
| 25-02-21 | 123.65 | -0.00 | -0% |
| 25-02-20 | 123.65 | ▼-0.69 | ▼-0.55% |
| 25-02-19 | 124.34 | ▼-0.47 | ▼-0.38% |
| 25-02-18 | 124.81 | ▲3.01 | ▲2.47% |
| 25-02-14 | 121.80 | ▼-1.20 | ▼-0.98% |
| 25-02-13 | 123.00 | ▲0.94 | ▲0.77% |
| 25-02-12 | 122.06 | ▼-0.94 | ▼-0.76% |
| 25-02-11 | 123.00 | ▲0.68 | ▲0.56% |
| 25-02-10 | 122.32 | ▼-1.25 | ▼-1.01% |
| 25-02-07 | 123.57 | ▼-1.59 | ▼-1.27% |
| 25-02-06 | 125.16 | ▼-0.24 | ▼-0.19% |
| 25-02-05 | 125.40 | ▲2.12 | ▲1.72% |
| 25-02-04 | 123.28 | ▲0.07 | ▲0.06% |
| 25-02-03 | 123.21 | ▲0.96 | ▲0.79% |
| 25-01-31 | 122.25 | ▼-0.86 | ▼-0.7% |
| 25-01-30 | 123.11 | ▲1.92 | ▲1.58% |
| 25-01-29 | 121.19 | ▼-1.76 | ▼-1.43% |
| 25-01-28 | 122.95 | ▼-1.11 | ▼-0.89% |
| 25-01-27 | 124.06 | ▲2.91 | ▲2.4% |
| 25-01-24 | 121.15 | ▲0.27 | ▲0.22% |
| 25-01-23 | 120.88 | ▲0.01 | ▲0.01% |
| 25-01-22 | 120.87 | ▼-4.35 | ▼-3.47% |
| 25-01-21 | 125.22 | ▲1.39 | ▲1.12% |
| 25-01-17 | 123.83 | ▲0.49 | ▲0.4% |
| 25-01-16 | 123.34 | ▲3.18 | ▲2.65% |
| 25-01-15 | 120.16 | ▲0.99 | ▲0.83% |
| 25-01-14 | 119.17 | ▲1.80 | ▲1.53% |
| 25-01-13 | 117.37 | ▲0.82 | ▲0.7% |
| 25-01-10 | 116.55 | ▼-2.37 | ▼-1.99% |
| 25-01-08 | 118.92 | ▲0.26 | ▲0.22% |
| 25-01-07 | 118.66 | ▲0.31 | ▲0.26% |
| 25-01-06 | 118.35 | ▼-3.39 | ▼-2.78% |
| 25-01-03 | 121.74 | ▲1.98 | ▲1.65% |
| 25-01-02 | 119.76 | ▼-1.59 | ▼-1.31% |
| 24-12-31 | 121.35 | ▲0.78 | ▲0.65% |
| 24-12-30 | 120.57 | ▼-0.26 | ▼-0.22% |
| 24-12-27 | 120.83 | ▼-1.30 | ▼-1.06% |
| 24-12-26 | 122.13 | ▲0.81 | ▲0.67% |
| 24-12-24 | 121.32 | ▲1.39 | ▲1.16% |
| 24-12-23 | 119.93 | ▲0.37 | ▲0.31% |
| 24-12-20 | 119.56 | ▲1.16 | ▲0.98% |
| 24-12-19 | 118.40 | ▼-0.71 | ▼-0.6% |
| 24-12-18 | 119.11 | ▼-6.05 | ▼-4.83% |
| 24-12-17 | 125.16 | ▼-0.92 | ▼-0.73% |
| 24-12-16 | 126.08 | ▼-1.29 | ▼-1.01% |
| 24-12-13 | 127.37 | ▼-0.08 | ▼-0.06% |
| 24-12-12 | 127.45 | ▼-0.28 | ▼-0.22% |
| 24-12-11 | 127.73 | ▲0.08 | ▲0.06% |
| 24-12-10 | 127.65 | ▼-0.04 | ▼-0.03% |
| 24-12-09 | 127.69 | ▼-2.06 | ▼-1.59% |
| 24-12-06 | 129.75 | -0.00 | -0% |
| 24-12-05 | 129.75 | ▼-0.68 | ▼-0.52% |
| 24-12-04 | 130.43 | ▲0.20 | ▲0.15% |
| 24-12-03 | 130.23 | ▼-2.16 | ▼-1.63% |
| 24-12-02 | 132.39 | ▲0.64 | ▲0.49% |
| 24-11-29 | 131.75 | ▼-0.03 | ▼-0.02% |
| 24-11-27 | 131.78 | ▲1.00 | ▲0.76% |
| 24-11-26 | 130.78 | ▼-2.40 | ▼-1.8% |
| 24-11-25 | 133.18 | ▲0.86 | ▲0.65% |
| 24-11-22 | 132.32 | ▲1.93 | ▲1.48% |
| 24-11-21 | 130.39 | ▲1.37 | ▲1.06% |
| 24-11-20 | 129.02 | ▼-1.59 | ▼-1.22% |
| 24-11-19 | 130.61 | ▲1.33 | ▲1.03% |
| 24-11-18 | 129.28 | ▲2.31 | ▲1.82% |
| 24-11-15 | 126.97 | ▲0.79 | ▲0.63% |
| 24-11-14 | 126.18 | ▼-0.27 | ▼-0.21% |
| 24-11-13 | 126.45 | ▲0.42 | ▲0.33% |
| 24-11-12 | 126.03 | ▼-0.41 | ▼-0.32% |
| 24-11-11 | 126.44 | ▲1.81 | ▲1.45% |
| 24-11-08 | 124.63 | ▲3.10 | ▲2.55% |
| 24-11-07 | 121.53 | ▼-2.97 | ▼-2.39% |
| 24-11-06 | 124.50 | ▲4.63 | ▲3.86% |
| 24-11-05 | 119.87 | ▲2.71 | ▲2.31% |
| 24-11-04 | 117.16 | ▼-0.34 | ▼-0.29% |
| 24-11-01 | 117.50 | ▼-2.29 | ▼-1.91% |
| 24-10-31 | 119.79 | ▼-0.84 | ▼-0.7% |
| 24-10-30 | 120.63 | ▼-0.15 | ▼-0.12% |
| 24-10-29 | 120.78 | ▼-0.78 | ▼-0.64% |
| 24-10-28 | 121.56 | ▲0.91 | ▲0.75% |
| 24-10-25 | 120.65 | ▲0.44 | ▲0.37% |
| 24-10-24 | 120.21 | ▼-0.63 | ▼-0.52% |
| 24-10-23 | 120.84 | ▼-0.01 | ▼-0.01% |
| 24-10-22 | 120.85 | ▲0.32 | ▲0.27% |
| 24-10-21 | 120.53 | ▼-1.68 | ▼-1.37% |
| 24-10-18 | 122.21 | ▲0.40 | ▲0.33% |
| 24-10-17 | 121.81 | ▼-0.94 | ▼-0.77% |
| 24-10-16 | 122.75 | ▲2.51 | ▲2.09% |
| 24-10-15 | 120.24 | ▲0.88 | ▲0.74% |
| 24-10-14 | 119.36 | ▲1.76 | ▲1.5% |
| 24-10-11 | 117.60 | ▲1.36 | ▲1.17% |
| 24-10-10 | 116.24 | ▼-0.53 | ▼-0.45% |
| 24-10-09 | 116.77 | ▼-0.79 | ▼-0.67% |
| 24-10-08 | 117.56 | ▼-1.05 | ▼-0.89% |
| 24-10-07 | 118.61 | ▼-3.98 | ▼-3.25% |
| 24-10-04 | 122.59 | ▲1.62 | ▲1.34% |
| 24-10-03 | 120.97 | ▼-1.20 | ▼-0.98% |
| 24-10-02 | 122.17 | ▼-1.13 | ▼-0.92% |
| 24-10-01 | 123.30 | ▼-0.87 | ▼-0.7% |
| 24-09-30 | 124.17 | ▲0.87 | ▲0.71% |
| 24-09-27 | 123.30 | ▲1.12 | ▲0.92% |
| 24-09-26 | 122.18 | ▼-0.34 | ▼-0.28% |
| 24-09-25 | 122.52 | ▼-0.18 | ▼-0.15% |
| 24-09-24 | 122.70 | ▼-1.35 | ▼-1.09% |
| 24-09-23 | 124.05 | ▲1.82 | ▲1.49% |
| 24-09-20 | 122.23 | ▼-0.49 | ▼-0.4% |
| 24-09-19 | 122.72 | ▲0.05 | ▲0.04% |
| 24-09-18 | 122.67 | ▼-1.09 | ▼-0.88% |
| 24-09-17 | 123.76 | ▲0.40 | ▲0.32% |
| 24-09-16 | 123.36 | ▲0.81 | ▲0.66% |
| 24-09-13 | 122.55 | ▲1.98 | ▲1.64% |
| 24-09-12 | 120.57 | ▲1.31 | ▲1.1% |
| 24-09-11 | 119.26 | ▼-1.17 | ▼-0.97% |
| 24-09-10 | 120.43 | ▲2.44 | ▲2.07% |
| 24-09-09 | 117.99 | ▼-0.33 | ▼-0.28% |
| 24-09-06 | 118.32 | ▼-2.46 | ▼-2.04% |
| 24-09-05 | 120.78 | ▲1.21 | ▲1.01% |
| 24-09-04 | 119.57 | ▲1.51 | ▲1.28% |
| 24-09-03 | 118.06 | ▼-0.36 | ▼-0.3% |
| 24-08-30 | 118.42 | ▲0.85 | ▲0.72% |
| 24-08-29 | 117.57 | ▲1.19 | ▲1.02% |
| 24-08-28 | 116.38 | ▼-0.21 | ▼-0.18% |
| 24-08-27 | 116.59 | ▼-1.22 | ▼-1.04% |
| 24-08-26 | 117.81 | ▲0.93 | ▲0.8% |
| 24-08-23 | 116.88 | ▲2.25 | ▲1.96% |
| 24-08-22 | 114.63 | ▼-0.60 | ▼-0.52% |
| 24-08-21 | 115.23 | ▲0.30 | ▲0.26% |
| 24-08-20 | 114.93 | ▼-0.48 | ▼-0.42% |
| 24-08-19 | 115.41 | ▲0.84 | ▲0.73% |
| 24-08-16 | 114.57 | ▼-0.17 | ▼-0.15% |
| 24-08-15 | 114.74 | ▲0.85 | ▲0.75% |
| 24-08-14 | 113.89 | ▼-0.11 | ▼-0.1% |
| 24-08-13 | 114.00 | ▲0.45 | ▲0.4% |
| 24-08-12 | 113.55 | ▼-0.35 | ▼-0.31% |
| 24-08-09 | 113.90 | ▼-1.30 | ▼-1.13% |
| 24-08-08 | 115.20 | ▲0.19 | ▲0.17% |
| 24-08-07 | 115.01 | ▲0.86 | ▲0.75% |
| 24-08-06 | 114.15 | ▼-0.94 | ▼-0.82% |
| 24-08-05 | 115.09 | ▼-4.12 | ▼-3.46% |
| 24-08-02 | 119.21 | ▲0.90 | ▲0.76% |
| 24-08-01 | 118.31 | ▲0.28 | ▲0.24% |
| 24-07-31 | 118.03 | ▼-0.47 | ▼-0.4% |
| 24-07-30 | 118.50 | ▲0.75 | ▲0.64% |
| 24-07-29 | 117.75 | ▼-1.71 | ▼-1.43% |
| 24-07-26 | 119.46 | ▲1.65 | ▲1.4% |
| 24-07-25 | 117.81 | ▼-0.34 | ▼-0.29% |
| 24-07-24 | 118.15 | ▼-1.27 | ▼-1.06% |
| 24-07-23 | 119.42 | ▲1.49 | ▲1.26% |
| 24-07-22 | 117.93 | ▲1.20 | ▲1.03% |
| 24-07-19 | 116.73 | ▲0.33 | ▲0.28% |
| 24-07-18 | 116.40 | ▼-2.41 | ▼-2.03% |
| 24-07-17 | 118.81 | ▲2.55 | ▲2.19% |
| 24-07-16 | 116.26 | ▲2.52 | ▲2.22% |
| 24-07-15 | 113.74 | ▲2.12 | ▲1.9% |
| 24-07-12 | 111.62 | ▲2.80 | ▲2.57% |
| 24-07-11 | 108.82 | ▲1.22 | ▲1.13% |
| 24-07-10 | 107.60 | ▲0.50 | ▲0.47% |
| 24-07-09 | 107.10 | ▲0.31 | ▲0.29% |
| 24-07-08 | 106.79 | ▲0.39 | ▲0.37% |
| 24-07-05 | 106.40 | ▼-0.61 | ▼-0.57% |
| 24-07-03 | 107.01 | ▼-0.87 | ▼-0.81% |
| 24-07-02 | 107.88 | ▲1.86 | ▲1.75% |
| 24-07-01 | 106.02 | ▼-0.18 | ▼-0.17% |
| 24-06-28 | 106.20 | ▼-1.08 | ▼-1.01% |
| 24-06-27 | 107.28 | ▲2.04 | ▲1.94% |
| 24-06-26 | 105.24 | ▲0.03 | ▲0.03% |
| 24-06-25 | 105.21 | ▼-1.72 | ▼-1.61% |
| 24-06-24 | 106.93 | ▲1.89 | ▲1.8% |
| 24-06-21 | 105.04 | ▲1.40 | ▲1.35% |
| 24-06-20 | 103.64 | ▲0.10 | ▲0.1% |
| 24-06-18 | 103.54 | ▼-1.18 | ▼-1.13% |
| 24-06-17 | 104.72 | ▼-0.75 | ▼-0.71% |
| 24-06-14 | 105.47 | ▼-1.29 | ▼-1.21% |
| 24-06-13 | 106.76 | ▼-0.40 | ▼-0.37% |
| 24-06-12 | 107.16 | ▲0.72 | ▲0.68% |
| 24-06-11 | 106.44 | ▼-0.40 | ▼-0.37% |
| 24-06-10 | 106.84 | ▼-1.25 | ▼-1.16% |
| 24-06-07 | 108.09 | ▼-1.49 | ▼-1.36% |
| 24-06-06 | 109.58 | ▼-0.60 | ▼-0.54% |
| 24-06-05 | 110.18 | ▼-1.51 | ▼-1.35% |
| 24-06-04 | 111.69 | ▲0.34 | ▲0.31% |
| 24-06-03 | 111.35 | ▼-0.66 | ▼-0.59% |
| 24-05-31 | 112.01 | ▲3.50 | ▲3.23% |
| 24-05-30 | 108.51 | ▲1.64 | ▲1.53% |
| 24-05-29 | 106.87 | ▼-1.29 | ▼-1.19% |
| 24-05-28 | 108.16 | ▼-0.20 | ▼-0.18% |
| 24-05-24 | 108.36 | ▲0.64 | ▲0.59% |
| 24-05-23 | 107.72 | ▼-2.44 | ▼-2.21% |
| 24-05-22 | 110.16 | ▼-2.10 | ▼-1.87% |
| 24-05-21 | 112.26 | ▼-0.14 | ▼-0.12% |
| 24-05-20 | 112.40 | ▼-1.02 | ▼-0.9% |
| 24-05-17 | 113.42 | ▼-0.53 | ▼-0.47% |
| 24-05-16 | 113.95 | ▲1.17 | ▲1.04% |
| 24-05-15 | 112.78 | ▲2.03 | ▲1.83% |
| 24-05-14 | 110.75 | ▲0.38 | ▲0.34% |
| 24-05-13 | 110.37 | ▼-1.39 | ▼-1.24% |
| 24-05-10 | 111.76 | ▲0.36 | ▲0.32% |
| 24-05-09 | 111.40 | ▲0.87 | ▲0.79% |
| 24-05-08 | 110.53 | ▼-0.34 | ▼-0.31% |
| 24-05-07 | 110.87 | ▲1.28 | ▲1.17% |
| 24-05-06 | 109.59 | ▼-0.46 | ▼-0.42% |
| 24-05-03 | 110.05 | ▲0.83 | ▲0.76% |
| 24-05-02 | 109.22 | ▲2.08 | ▲1.94% |
| 24-05-01 | 107.14 | ▲1.27 | ▲1.2% |
| 24-04-30 | 105.87 | ▼-0.46 | ▼-0.43% |
| 24-04-29 | 106.33 | ▲1.20 | ▲1.14% |
| 24-04-26 | 105.13 | ▼-1.04 | ▼-0.98% |
| 24-04-25 | 106.17 | ▼-0.72 | ▼-0.67% |
| 24-04-24 | 106.89 | ▲1.22 | ▲1.15% |
| 24-04-23 | 105.67 | ▼-0.05 | ▼-0.05% |
| 24-04-22 | 105.72 | ▲0.91 | ▲0.87% |
| 24-04-19 | 104.81 | ▲2.30 | ▲2.24% |
| 24-04-18 | 102.51 | ▲1.76 | ▲1.75% |