[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Cognizant Technology Solutions : ( CTSH:US )
70.04USD ▼ -1.18 (-1.66%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 70.04 | ▼-1.18 | ▼-1.66% |
| 25-04-15 | 71.22 | ▲0.41 | ▲0.58% |
| 25-04-14 | 70.81 | ▲0.63 | ▲0.9% |
| 25-04-11 | 70.18 | ▲0.72 | ▲1.04% |
| 25-04-10 | 69.46 | ▼-3.41 | ▼-4.68% |
| 25-04-09 | 72.87 | ▲6.52 | ▲9.83% |
| 25-04-08 | 66.35 | ▼-2.40 | ▼-3.49% |
| 25-04-04 | 68.75 | ▼-4.57 | ▼-6.23% |
| 25-04-03 | 73.32 | ▼-3.45 | ▼-4.49% |
| 25-04-02 | 76.77 | ▲0.29 | ▲0.38% |
| 25-04-01 | 76.48 | ▼-0.09 | ▼-0.12% |
| 25-03-31 | 76.57 | ▲0.67 | ▲0.88% |
| 25-03-28 | 75.90 | ▼-1.71 | ▼-2.2% |
| 25-03-27 | 77.61 | ▼-0.24 | ▼-0.31% |
| 25-03-26 | 77.85 | ▼-0.94 | ▼-1.19% |
| 25-03-25 | 78.79 | ▲0.81 | ▲1.04% |
| 25-03-24 | 77.98 | ▲1.60 | ▲2.09% |
| 25-03-21 | 76.38 | ▼-0.83 | ▼-1.07% |
| 25-03-20 | 77.21 | ▼-2.46 | ▼-3.09% |
| 25-03-19 | 79.67 | ▲0.12 | ▲0.15% |
| 25-03-18 | 79.55 | ▼-0.47 | ▼-0.59% |
| 25-03-17 | 80.02 | ▲0.80 | ▲1.01% |
| 25-03-14 | 79.22 | ▲0.99 | ▲1.27% |
| 25-03-13 | 78.23 | ▼-1.21 | ▼-1.52% |
| 25-03-12 | 79.44 | ▼-3.12 | ▼-3.78% |
| 25-03-11 | 82.56 | ▼-1.49 | ▼-1.77% |
| 25-03-10 | 84.05 | ▲0.78 | ▲0.94% |
| 25-03-07 | 83.27 | ▼-0.29 | ▼-0.35% |
| 25-03-06 | 83.56 | ▼-0.74 | ▼-0.88% |
| 25-03-05 | 84.30 | ▲0.50 | ▲0.6% |
| 25-03-04 | 83.79 | ▲0.33 | ▲0.4% |
| 25-03-03 | 83.46 | ▲0.21 | ▲0.25% |
| 25-02-28 | 83.25 | ▼-0.74 | ▼-0.88% |
| 25-02-27 | 83.99 | ▼-0.10 | ▼-0.12% |
| 25-02-26 | 84.09 | ▼-0.80 | ▼-0.94% |
| 25-02-25 | 84.90 | ▲0.03 | ▲0.04% |
| 25-02-21 | 84.87 | ▼-2.70 | ▼-3.08% |
| 25-02-20 | 87.56 | ▼-0.94 | ▼-1.06% |
| 25-02-19 | 88.50 | ▼-0.23 | ▼-0.26% |
| 25-02-18 | 88.73 | ▼-2.04 | ▼-2.25% |
| 25-02-14 | 90.76 | ▲1.18 | ▲1.32% |
| 25-02-13 | 89.59 | ▲1.46 | ▲1.66% |
| 25-02-12 | 88.12 | ▲0.20 | ▲0.23% |
| 25-02-11 | 87.92 | ▲1.01 | ▲1.16% |
| 25-02-10 | 86.92 | ▲0.75 | ▲0.87% |
| 25-02-07 | 86.17 | ▼-0.86 | ▼-0.99% |
| 25-02-06 | 87.03 | ▲3.43 | ▲4.1% |
| 25-02-05 | 83.60 | ▲0.03 | ▲0.04% |
| 25-02-04 | 83.57 | ▲0.63 | ▲0.76% |
| 25-02-03 | 82.95 | ▲0.30 | ▲0.36% |
| 25-01-31 | 82.64 | ▼-0.07 | ▼-0.08% |
| 25-01-30 | 82.71 | ▲1.41 | ▲1.73% |
| 25-01-29 | 81.30 | ▲0.28 | ▲0.35% |
| 25-01-28 | 81.02 | ▼-0.09 | ▼-0.11% |
| 25-01-27 | 81.12 | ▲1.07 | ▲1.34% |
| 25-01-24 | 80.04 | ▲0.43 | ▲0.54% |
| 25-01-23 | 79.61 | ▲0.55 | ▲0.7% |
| 25-01-22 | 79.06 | ▲0.53 | ▲0.67% |
| 25-01-21 | 78.53 | ▲0.76 | ▲0.98% |
| 25-01-17 | 77.77 | ▲0.26 | ▲0.34% |
| 25-01-16 | 77.51 | ▼-0.33 | ▼-0.42% |
| 25-01-15 | 77.84 | ▲0.73 | ▲0.95% |
| 25-01-14 | 77.11 | ▲0.39 | ▲0.51% |
| 25-01-13 | 76.73 | ▲1.38 | ▲1.83% |
| 25-01-10 | 75.35 | ▼-0.69 | ▼-0.91% |
| 25-01-08 | 76.03 | ▲0.44 | ▲0.58% |
| 25-01-07 | 75.59 | ▼-0.25 | ▼-0.33% |
| 25-01-06 | 75.85 | ▼-0.48 | ▼-0.63% |
| 25-01-03 | 76.33 | ▼-0.05 | ▼-0.07% |
| 25-01-02 | 76.38 | ▼-0.48 | ▼-0.62% |
| 24-12-31 | 76.86 | ▲0.03 | ▲0.04% |
| 24-12-30 | 76.83 | ▼-2.33 | ▼-2.94% |
| 24-12-27 | 79.16 | ▼-0.79 | ▼-0.99% |
| 24-12-26 | 79.95 | ▲0.46 | ▲0.58% |
| 24-12-24 | 79.49 | ▲0.46 | ▲0.58% |
| 24-12-23 | 79.03 | ▼-0.17 | ▼-0.21% |
| 24-12-20 | 79.20 | ▼-0.37 | ▼-0.46% |
| 24-12-19 | 79.57 | ▲1.20 | ▲1.53% |
| 24-12-18 | 78.37 | ▼-2.71 | ▼-3.34% |
| 24-12-17 | 81.09 | ▲0.42 | ▲0.52% |
| 24-12-16 | 80.66 | ▲0.57 | ▲0.71% |
| 24-12-13 | 80.09 | ▼-0.31 | ▼-0.39% |
| 24-12-12 | 80.40 | ▼-0.87 | ▼-1.07% |
| 24-12-11 | 81.27 | ▲1.19 | ▲1.49% |
| 24-12-10 | 80.08 | ▼-0.51 | ▼-0.63% |
| 24-12-09 | 80.59 | ▼-0.58 | ▼-0.71% |
| 24-12-06 | 81.17 | ▲0.45 | ▲0.56% |
| 24-12-05 | 80.72 | ▲0.11 | ▲0.14% |
| 24-12-04 | 80.61 | ▲0.64 | ▲0.8% |
| 24-12-03 | 79.98 | ▼-0.84 | ▼-1.04% |
| 24-12-02 | 80.82 | ▲0.33 | ▲0.41% |
| 24-11-29 | 80.49 | ▼-0.31 | ▼-0.38% |
| 24-11-27 | 80.80 | ▼-0.30 | ▼-0.37% |
| 24-11-26 | 81.10 | ▲0.41 | ▲0.51% |
| 24-11-25 | 80.68 | ▲1.12 | ▲1.41% |
| 24-11-22 | 79.57 | ▲0.72 | ▲0.91% |
| 24-11-21 | 78.84 | ▲1.31 | ▲1.69% |
| 24-11-20 | 77.53 | ▲1.16 | ▲1.52% |
| 24-11-19 | 76.38 | ▼-0.50 | ▼-0.65% |
| 24-11-18 | 76.87 | ▼-0.28 | ▼-0.36% |
| 24-11-15 | 77.16 | ▼-3.61 | ▼-4.47% |
| 24-11-14 | 80.77 | ▼-1.58 | ▼-1.92% |
| 24-11-13 | 82.35 | ▲0.59 | ▲0.72% |
| 24-11-12 | 81.76 | ▲0.25 | ▲0.31% |
| 24-11-11 | 81.50 | ▲1.22 | ▲1.52% |
| 24-11-08 | 80.28 | ▼-1.07 | ▼-1.32% |
| 24-11-07 | 81.34 | ▲2.03 | ▲2.56% |
| 24-11-06 | 79.32 | ▲3.92 | ▲5.2% |
| 24-11-05 | 75.40 | ▲0.51 | ▲0.68% |
| 24-11-04 | 74.89 | ▲0.29 | ▲0.39% |
| 24-11-01 | 74.60 | ▼-0.09 | ▼-0.12% |
| 24-10-31 | 74.68 | ▲0.30 | ▲0.4% |
| 24-10-30 | 74.38 | ▼-1.16 | ▼-1.54% |
| 24-10-29 | 75.54 | ▲0.59 | ▲0.79% |
| 24-10-28 | 74.94 | ▲0.16 | ▲0.21% |
| 24-10-25 | 74.79 | ▼-0.08 | ▼-0.11% |
| 24-10-24 | 74.87 | ▼-1.27 | ▼-1.67% |
| 24-10-23 | 76.13 | ▲0.28 | ▲0.37% |
| 24-10-22 | 75.85 | ▼-0.98 | ▼-1.28% |
| 24-10-21 | 76.83 | ▼-1.19 | ▼-1.53% |
| 24-10-18 | 78.02 | ▲0.30 | ▲0.39% |
| 24-10-17 | 77.72 | ▲0.14 | ▲0.18% |
| 24-10-16 | 77.59 | ▲0.16 | ▲0.21% |
| 24-10-15 | 77.42 | ▲0.69 | ▲0.9% |
| 24-10-14 | 76.73 | ▲0.81 | ▲1.07% |
| 24-10-11 | 75.92 | ▲1.45 | ▲1.95% |
| 24-10-10 | 74.47 | ▼-2.34 | ▼-3.05% |
| 24-10-09 | 76.81 | ▲0.66 | ▲0.87% |
| 24-10-08 | 76.16 | ▲0.22 | ▲0.29% |
| 24-10-07 | 75.94 | ▼-1.24 | ▼-1.61% |
| 24-10-04 | 77.17 | ▲0.66 | ▲0.86% |
| 24-10-03 | 76.51 | ▼-0.25 | ▼-0.33% |
| 24-10-02 | 76.77 | ▲0.70 | ▲0.92% |
| 24-10-01 | 76.07 | ▼-1.11 | ▼-1.44% |
| 24-09-30 | 77.17 | ▲0.31 | ▲0.4% |
| 24-09-27 | 76.86 | ▼-0.36 | ▼-0.47% |
| 24-09-26 | 77.23 | ▲1.69 | ▲2.24% |
| 24-09-25 | 75.53 | ▼-0.51 | ▼-0.67% |
| 24-09-24 | 76.04 | ▼-0.02 | ▼-0.03% |
| 24-09-23 | 76.06 | ▲0.47 | ▲0.62% |
| 24-09-20 | 75.59 | ▲0.46 | ▲0.61% |
| 24-09-19 | 75.13 | ▼-0.24 | ▼-0.32% |
| 24-09-18 | 75.37 | ▼-0.81 | ▼-1.06% |
| 24-09-17 | 76.19 | ▼-1.71 | ▼-2.2% |
| 24-09-16 | 77.90 | ▲0.68 | ▲0.88% |
| 24-09-13 | 77.22 | ▲0.95 | ▲1.25% |
| 24-09-12 | 76.26 | ▼-0.08 | ▼-0.1% |
| 24-09-11 | 76.34 | ▼-0.22 | ▼-0.29% |
| 24-09-10 | 76.56 | ▲0.43 | ▲0.56% |
| 24-09-09 | 76.13 | ▲0.27 | ▲0.36% |
| 24-09-06 | 75.86 | ▼-0.77 | ▼-1% |
| 24-09-05 | 76.63 | ▼-0.75 | ▼-0.97% |
| 24-09-04 | 77.37 | ▲0.59 | ▲0.77% |
| 24-09-03 | 76.79 | ▼-0.98 | ▼-1.26% |
| 24-08-30 | 77.77 | ▲0.61 | ▲0.79% |
| 24-08-29 | 77.16 | ▲0.25 | ▲0.33% |
| 24-08-28 | 76.91 | ▼-0.20 | ▼-0.26% |
| 24-08-27 | 77.11 | ▲0.37 | ▲0.48% |
| 24-08-26 | 76.74 | ▲0.03 | ▲0.04% |
| 24-08-23 | 76.71 | ▲0.53 | ▲0.7% |
| 24-08-22 | 76.18 | ▼-0.49 | ▼-0.64% |
| 24-08-21 | 76.68 | ▲1.21 | ▲1.6% |
| 24-08-20 | 75.47 | ▼-0.44 | ▼-0.58% |
| 24-08-19 | 75.91 | ▲0.09 | ▲0.12% |
| 24-08-16 | 75.82 | ▲0.41 | ▲0.54% |
| 24-08-15 | 75.41 | ▲0.95 | ▲1.28% |
| 24-08-14 | 74.46 | ▲0.15 | ▲0.2% |
| 24-08-13 | 74.31 | ▲1.17 | ▲1.6% |
| 24-08-12 | 73.14 | ▼-1.29 | ▼-1.73% |
| 24-08-09 | 74.43 | ▲0.69 | ▲0.94% |
| 24-08-08 | 73.74 | ▲0.59 | ▲0.81% |
| 24-08-07 | 73.15 | ▲0.51 | ▲0.7% |
| 24-08-06 | 72.65 | ▲0.90 | ▲1.25% |
| 24-08-05 | 71.75 | ▼-2.26 | ▼-3.05% |
| 24-08-02 | 74.00 | ▼-2.23 | ▼-2.93% |
| 24-08-01 | 76.23 | ▲0.61 | ▲0.81% |
| 24-07-31 | 75.62 | ▼-0.38 | ▼-0.5% |
| 24-07-30 | 76.00 | ▲1.46 | ▲1.96% |
| 24-07-29 | 74.54 | -0.00 | -0% |
| 24-07-26 | 74.55 | ▲1.29 | ▲1.76% |
| 24-07-25 | 73.26 | ▲0.61 | ▲0.84% |
| 24-07-24 | 72.65 | ▼-1.22 | ▼-1.65% |
| 24-07-23 | 73.87 | ▼-1.22 | ▼-1.62% |
| 24-07-22 | 75.09 | ▲0.77 | ▲1.04% |
| 24-07-19 | 74.32 | ▼-1.67 | ▼-2.2% |
| 24-07-18 | 75.99 | ▲1.25 | ▲1.67% |
| 24-07-17 | 74.74 | ▲0.94 | ▲1.27% |
| 24-07-16 | 73.80 | ▲1.38 | ▲1.91% |
| 24-07-15 | 72.43 | ▲0.88 | ▲1.23% |
| 24-07-12 | 71.55 | ▲1.38 | ▲1.97% |
| 24-07-11 | 70.17 | ▲2.30 | ▲3.39% |
| 24-07-10 | 67.88 | ▲0.98 | ▲1.46% |
| 24-07-09 | 66.90 | ▼-0.63 | ▼-0.93% |
| 24-07-08 | 67.52 | ▼-0.53 | ▼-0.78% |
| 24-07-05 | 68.05 | ▼-0.25 | ▼-0.37% |
| 24-07-03 | 68.30 | ▼-0.30 | ▼-0.44% |
| 24-07-02 | 68.60 | ▲0.85 | ▲1.25% |
| 24-07-01 | 67.75 | ▼-0.27 | ▼-0.4% |
| 24-06-28 | 68.01 | ▲0.31 | ▲0.46% |
| 24-06-27 | 67.70 | ▼-0.64 | ▼-0.94% |
| 24-06-26 | 68.35 | ▼-0.56 | ▼-0.81% |
| 24-06-25 | 68.90 | ▲0.20 | ▲0.29% |
| 24-06-24 | 68.70 | ▲0.35 | ▲0.51% |
| 24-06-21 | 68.35 | ▲0.20 | ▲0.29% |
| 24-06-20 | 68.15 | ▲2.29 | ▲3.48% |
| 24-06-18 | 65.87 | ▲0.30 | ▲0.46% |
| 24-06-17 | 65.56 | ▲1.34 | ▲2.09% |
| 24-06-14 | 64.22 | ▼-0.43 | ▼-0.67% |
| 24-06-13 | 64.65 | ▼-1.66 | ▼-2.5% |
| 24-06-12 | 66.31 | ▼-0.64 | ▼-0.96% |
| 24-06-11 | 66.95 | ▼-0.30 | ▼-0.45% |
| 24-06-10 | 67.26 | ▲1.30 | ▲1.97% |
| 24-06-07 | 65.96 | ▼-0.25 | ▼-0.38% |
| 24-06-06 | 66.21 | ▲0.70 | ▲1.07% |
| 24-06-05 | 65.51 | ▲0.13 | ▲0.2% |
| 24-06-04 | 65.37 | ▼-0.38 | ▼-0.58% |
| 24-06-03 | 65.75 | ▼-0.32 | ▼-0.48% |
| 24-05-31 | 66.07 | ▲1.32 | ▲2.04% |
| 24-05-30 | 64.75 | ▼-1.34 | ▼-2.03% |
| 24-05-29 | 66.09 | ▼-0.74 | ▼-1.11% |
| 24-05-28 | 66.84 | ▼-1.50 | ▼-2.2% |
| 24-05-24 | 68.34 | ▼-0.13 | ▼-0.19% |
| 24-05-23 | 68.47 | ▼-0.56 | ▼-0.81% |
| 24-05-22 | 69.03 | ▲0.19 | ▲0.28% |
| 24-05-21 | 68.84 | ▼-0.75 | ▼-1.08% |
| 24-05-20 | 69.60 | ▲0.84 | ▲1.22% |
| 24-05-17 | 68.75 | ▼-1.58 | ▼-2.25% |
| 24-05-16 | 70.34 | ▲1.46 | ▲2.12% |
| 24-05-15 | 68.88 | ▲1.05 | ▲1.55% |
| 24-05-14 | 67.83 | ▼-0.08 | ▼-0.12% |
| 24-05-13 | 67.91 | ▲0.89 | ▲1.33% |
| 24-05-10 | 67.02 | ▲0.27 | ▲0.4% |
| 24-05-09 | 66.75 | ▼-1.01 | ▼-1.49% |
| 24-05-08 | 67.76 | ▲0.08 | ▲0.12% |
| 24-05-07 | 67.68 | ▲1.19 | ▲1.79% |
| 24-05-06 | 66.49 | ▲0.23 | ▲0.35% |
| 24-05-03 | 66.26 | ▲0.28 | ▲0.42% |
| 24-05-01 | 65.98 | ▲0.25 | ▲0.38% |
| 24-04-30 | 65.73 | ▼-0.87 | ▼-1.31% |
| 24-04-29 | 66.60 | ▼-0.38 | ▼-0.57% |
| 24-04-26 | 66.98 | ▲0.20 | ▲0.3% |
| 24-04-25 | 66.77 | ▼-0.83 | ▼-1.23% |
| 24-04-24 | 67.60 | ▼-0.13 | ▼-0.19% |
| 24-04-23 | 67.73 | ▼-0.46 | ▼-0.67% |
| 24-04-22 | 68.19 | ▲0.81 | ▲1.2% |
| 24-04-19 | 67.37 | ▲0.32 | ▲0.48% |
| 24-04-18 | 67.05 | ▼-0.55 | ▼-0.81% |
| 24-04-17 | 67.60 | ▼-0.39 | ▼-0.57% |