[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Cavco Industries : ( CVCO:US )
475.47USD ▲ 5.64 (1.2%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 475.47 | ▲5.64 | ▲1.2% |
| 25-04-11 | 469.83 | ▲2.84 | ▲0.61% |
| 25-04-10 | 466.99 | ▼-21.87 | ▼-4.47% |
| 25-04-09 | 488.86 | ▲29.03 | ▲6.31% |
| 25-04-08 | 459.83 | ▼-6.53 | ▼-1.4% |
| 25-04-07 | 466.36 | ▼-22.58 | ▼-4.62% |
| 25-04-04 | 488.94 | ▲2.61 | ▲0.54% |
| 25-04-03 | 486.33 | ▼-41.23 | ▼-7.82% |
| 25-04-02 | 527.56 | ▲11.43 | ▲2.21% |
| 25-04-01 | 516.13 | ▼-3.50 | ▼-0.67% |
| 25-03-31 | 519.63 | ▲5.67 | ▲1.1% |
| 25-03-28 | 513.96 | ▼-12.59 | ▼-2.39% |
| 25-03-27 | 526.55 | ▼-6.64 | ▼-1.25% |
| 25-03-26 | 533.19 | ▲2.55 | ▲0.48% |
| 25-03-25 | 530.64 | ▲8.16 | ▲1.56% |
| 25-03-24 | 522.48 | ▲9.59 | ▲1.87% |
| 25-03-21 | 512.89 | ▼-8.59 | ▼-1.65% |
| 25-03-20 | 521.48 | ▼-4.17 | ▼-0.79% |
| 25-03-19 | 525.65 | ▲25.04 | ▲5% |
| 25-03-18 | 500.61 | ▼-5.99 | ▼-1.18% |
| 25-03-17 | 506.60 | ▼-0.23 | ▼-0.05% |
| 25-03-14 | 506.83 | ▲15.25 | ▲3.1% |
| 25-03-13 | 491.58 | ▼-14.93 | ▼-2.95% |
| 25-03-12 | 506.51 | ▲3.82 | ▲0.76% |
| 25-03-11 | 502.69 | ▼-8.77 | ▼-1.71% |
| 25-03-10 | 511.46 | ▼-8.86 | ▼-1.7% |
| 25-03-07 | 520.32 | ▼-9.05 | ▼-1.71% |
| 25-03-06 | 529.37 | ▼-4.23 | ▼-0.79% |
| 25-03-05 | 533.60 | ▲14.36 | ▲2.77% |
| 25-03-04 | 519.24 | ▲0.82 | ▲0.16% |
| 25-03-03 | 518.42 | ▼-6.11 | ▼-1.16% |
| 25-02-28 | 524.53 | ▲6.47 | ▲1.25% |
| 25-02-27 | 518.06 | ▼-12.17 | ▼-2.3% |
| 25-02-26 | 530.23 | ▼-8.49 | ▼-1.58% |
| 25-02-25 | 538.72 | ▲20.40 | ▲3.94% |
| 25-02-24 | 518.32 | ▼-2.41 | ▼-0.46% |
| 25-02-21 | 520.73 | ▼-9.45 | ▼-1.78% |
| 25-02-20 | 530.18 | ▼-3.75 | ▼-0.7% |
| 25-02-19 | 533.93 | ▼-5.17 | ▼-0.96% |
| 25-02-18 | 539.10 | ▲0.80 | ▲0.15% |
| 25-02-17 | 538.30 | -0.00 | -0% |
| 25-02-14 | 538.30 | ▲2.99 | ▲0.56% |
| 25-02-13 | 535.31 | ▲10.46 | ▲1.99% |
| 25-02-12 | 524.85 | ▼-5.94 | ▼-1.12% |
| 25-02-11 | 530.79 | ▲2.46 | ▲0.47% |
| 25-02-10 | 528.33 | ▼-0.27 | ▼-0.05% |
| 25-02-07 | 528.60 | ▼-8.62 | ▼-1.6% |
| 25-02-06 | 537.22 | ▲3.38 | ▲0.63% |
| 25-02-05 | 533.84 | ▲17.98 | ▲3.49% |
| 25-02-04 | 515.86 | ▼-3.45 | ▼-0.66% |
| 25-02-03 | 519.31 | ▲10.67 | ▲2.1% |
| 25-01-31 | 508.64 | ▲31.82 | ▲6.67% |
| 25-01-30 | 476.82 | ▲9.11 | ▲1.95% |
| 25-01-29 | 467.71 | ▼-4.05 | ▼-0.86% |
| 25-01-28 | 471.76 | ▼-1.29 | ▼-0.27% |
| 25-01-27 | 473.05 | ▲1.66 | ▲0.35% |
| 25-01-24 | 471.39 | ▼-4.66 | ▼-0.98% |
| 25-01-23 | 476.05 | ▲1.24 | ▲0.26% |
| 25-01-22 | 474.81 | ▼-5.69 | ▼-1.18% |
| 25-01-21 | 480.50 | ▲3.66 | ▲0.77% |
| 25-01-20 | 476.84 | -0.00 | -0% |
| 25-01-17 | 476.84 | ▲5.31 | ▲1.13% |
| 25-01-16 | 471.53 | ▲2.78 | ▲0.59% |
| 25-01-15 | 468.75 | ▲16.25 | ▲3.59% |
| 25-01-14 | 452.50 | ▲11.77 | ▲2.67% |
| 25-01-13 | 440.73 | ▲9.42 | ▲2.18% |
| 25-01-10 | 431.31 | ▼-13.02 | ▼-2.93% |
| 25-01-08 | 444.33 | ▲3.49 | ▲0.79% |
| 25-01-07 | 440.84 | ▼-7.40 | ▼-1.65% |
| 25-01-06 | 448.24 | ▲0.96 | ▲0.21% |
| 25-01-03 | 447.28 | ▲8.21 | ▲1.87% |
| 25-01-02 | 439.07 | ▼-7.16 | ▼-1.6% |
| 24-12-31 | 446.23 | ▼-0.60 | ▼-0.13% |
| 24-12-30 | 446.83 | ▲3.54 | ▲0.8% |
| 24-12-27 | 443.29 | ▼-5.99 | ▼-1.33% |
| 24-12-26 | 449.28 | ▼-1.34 | ▼-0.3% |
| 24-12-24 | 450.62 | ▲5.34 | ▲1.2% |
| 24-12-23 | 445.28 | ▼-10.02 | ▼-2.2% |
| 24-12-20 | 455.30 | ▲13.08 | ▲2.96% |
| 24-12-19 | 442.22 | ▼-9.90 | ▼-2.19% |
| 24-12-18 | 452.12 | ▼-21.17 | ▼-4.47% |
| 24-12-17 | 473.29 | ▼-6.47 | ▼-1.35% |
| 24-12-16 | 479.76 | ▼-4.90 | ▼-1.01% |
| 24-12-13 | 484.66 | ▼-14.12 | ▼-2.83% |
| 24-12-12 | 498.78 | ▲1.77 | ▲0.36% |
| 24-12-11 | 497.01 | ▼-2.99 | ▼-0.6% |
| 24-12-10 | 500.00 | ▼-3.69 | ▼-0.73% |
| 24-12-09 | 503.69 | ▲3.05 | ▲0.61% |
| 24-12-06 | 500.64 | ▲2.59 | ▲0.52% |
| 24-12-05 | 498.05 | ▼-8.02 | ▼-1.58% |
| 24-12-04 | 506.07 | ▼-5.66 | ▼-1.11% |
| 24-12-03 | 511.73 | ▼-7.70 | ▼-1.48% |
| 24-12-02 | 519.43 | ▲4.93 | ▲0.96% |
| 24-11-29 | 514.50 | ▼-1.36 | ▼-0.26% |
| 24-11-27 | 515.86 | ▼-5.37 | ▼-1.03% |
| 24-11-26 | 521.23 | ▼-11.94 | ▼-2.24% |
| 24-11-25 | 533.17 | ▲20.26 | ▲3.95% |
| 24-11-22 | 512.91 | ▲18.95 | ▲3.84% |
| 24-11-21 | 493.96 | ▲18.55 | ▲3.9% |
| 24-11-20 | 475.41 | ▲4.08 | ▲0.87% |
| 24-11-19 | 471.33 | ▲5.31 | ▲1.14% |
| 24-11-18 | 466.02 | ▲0.79 | ▲0.17% |
| 24-11-15 | 465.23 | ▲0.28 | ▲0.06% |
| 24-11-14 | 464.95 | ▼-1.23 | ▼-0.26% |
| 24-11-13 | 466.18 | ▼-1.43 | ▼-0.31% |
| 24-11-12 | 467.61 | ▼-14.01 | ▼-2.91% |
| 24-11-11 | 481.62 | ▲5.64 | ▲1.18% |
| 24-11-08 | 475.98 | ▲17.13 | ▲3.73% |
| 24-11-07 | 458.85 | ▼-4.13 | ▼-0.89% |
| 24-11-06 | 462.98 | ▲5.28 | ▲1.15% |
| 24-11-05 | 457.70 | ▲13.49 | ▲3.04% |
| 24-11-04 | 444.21 | ▼-2.51 | ▼-0.56% |
| 24-11-01 | 446.72 | ▲36.92 | ▲9.01% |
| 24-10-31 | 409.80 | ▼-4.18 | ▼-1.01% |
| 24-10-30 | 413.98 | ▲0.32 | ▲0.08% |
| 24-10-29 | 413.66 | ▼-5.02 | ▼-1.2% |
| 24-10-28 | 418.68 | ▲5.65 | ▲1.37% |
| 24-10-25 | 413.03 | ▼-3.24 | ▼-0.78% |
| 24-10-24 | 416.27 | ▲4.49 | ▲1.09% |
| 24-10-23 | 411.78 | ▼-0.76 | ▼-0.18% |
| 24-10-22 | 412.54 | ▼-14.95 | ▼-3.5% |
| 24-10-21 | 427.49 | ▼-20.77 | ▼-4.63% |
| 24-10-18 | 448.26 | ▲2.76 | ▲0.62% |
| 24-10-17 | 445.50 | ▼-4.42 | ▼-0.98% |
| 24-10-16 | 449.92 | ▲10.62 | ▲2.42% |
| 24-10-15 | 439.30 | ▲4.23 | ▲0.97% |
| 24-10-14 | 435.07 | ▲12.90 | ▲3.06% |
| 24-10-11 | 422.17 | ▲4.26 | ▲1.02% |
| 24-10-10 | 417.91 | ▼-6.09 | ▼-1.44% |
| 24-10-09 | 424.00 | ▲1.02 | ▲0.24% |
| 24-10-08 | 422.98 | ▼-0.03 | ▼-0.01% |
| 24-10-07 | 423.01 | ▲0.73 | ▲0.17% |
| 24-10-04 | 422.28 | ▼-7.24 | ▼-1.69% |
| 24-10-03 | 429.52 | ▼-3.22 | ▼-0.74% |
| 24-10-02 | 432.74 | ▼-7.73 | ▼-1.75% |
| 24-10-01 | 440.47 | ▲12.23 | ▲2.86% |
| 24-09-30 | 428.24 | ▼-3.58 | ▼-0.83% |
| 24-09-27 | 431.82 | ▲5.67 | ▲1.33% |
| 24-09-26 | 426.15 | ▲4.14 | ▲0.98% |
| 24-09-25 | 422.01 | ▼-6.62 | ▼-1.54% |
| 24-09-24 | 428.63 | ▼-1.65 | ▼-0.38% |
| 24-09-23 | 430.28 | ▼-5.49 | ▼-1.26% |
| 24-09-20 | 435.77 | ▼-8.43 | ▼-1.9% |
| 24-09-19 | 444.20 | ▲20.17 | ▲4.76% |
| 24-09-18 | 424.03 | ▼-7.57 | ▼-1.75% |
| 24-09-17 | 431.60 | ▲4.43 | ▲1.04% |
| 24-09-16 | 427.17 | ▼-0.36 | ▼-0.08% |
| 24-09-13 | 427.53 | ▲11.63 | ▲2.8% |
| 24-09-12 | 415.90 | ▲13.06 | ▲3.24% |
| 24-09-11 | 402.84 | ▼-0.48 | ▼-0.12% |
| 24-09-10 | 403.32 | ▼-0.26 | ▼-0.06% |
| 24-09-09 | 403.58 | ▲1.13 | ▲0.28% |
| 24-09-06 | 402.45 | ▲4.60 | ▲1.16% |
| 24-09-05 | 397.85 | ▼-1.22 | ▼-0.31% |
| 24-09-04 | 399.07 | ▲1.94 | ▲0.49% |
| 24-09-03 | 397.13 | ▼-16.19 | ▼-3.92% |
| 24-08-30 | 413.32 | ▲9.21 | ▲2.28% |
| 24-08-29 | 404.11 | ▲1.31 | ▲0.33% |
| 24-08-28 | 402.80 | ▼-0.25 | ▼-0.06% |
| 24-08-27 | 403.05 | ▼-1.24 | ▼-0.31% |
| 24-08-26 | 404.29 | ▼-4.87 | ▼-1.19% |
| 24-08-23 | 409.16 | ▲19.75 | ▲5.07% |
| 24-08-22 | 389.41 | ▼-4.99 | ▼-1.27% |
| 24-08-21 | 394.40 | ▲9.36 | ▲2.43% |
| 24-08-20 | 385.04 | ▼-8.13 | ▼-2.07% |
| 24-08-19 | 393.17 | ▲6.30 | ▲1.63% |
| 24-08-16 | 386.87 | ▼-4.41 | ▼-1.13% |
| 24-08-15 | 391.28 | ▲14.95 | ▲3.97% |
| 24-08-14 | 376.33 | ▲1.81 | ▲0.48% |
| 24-08-13 | 374.52 | ▲12.30 | ▲3.4% |
| 24-08-12 | 362.22 | ▼-5.88 | ▼-1.6% |
| 24-08-09 | 368.10 | ▲1.70 | ▲0.46% |
| 24-08-08 | 366.40 | ▲2.99 | ▲0.82% |
| 24-08-07 | 363.41 | ▼-0.40 | ▼-0.11% |
| 24-08-06 | 363.81 | ▲0.01 | ▲0% |
| 24-08-05 | 363.80 | ▼-19.17 | ▼-5.01% |
| 24-08-02 | 382.97 | ▼-18.40 | ▼-4.58% |
| 24-08-01 | 401.37 | ▼-13.25 | ▼-3.2% |
| 24-07-31 | 414.62 | ▼-5.36 | ▼-1.28% |
| 24-07-30 | 419.98 | ▲2.23 | ▲0.53% |
| 24-07-29 | 417.75 | ▲0.02 | ▲0% |
| 24-07-26 | 417.73 | ▲15.62 | ▲3.88% |
| 24-07-25 | 402.11 | ▲10.28 | ▲2.62% |
| 24-07-24 | 391.83 | ▼-14.01 | ▼-3.45% |
| 24-07-23 | 405.84 | ▲2.36 | ▲0.58% |
| 24-07-22 | 403.48 | ▲12.18 | ▲3.11% |
| 24-07-19 | 391.30 | ▼-1.89 | ▼-0.48% |
| 24-07-18 | 393.19 | ▼-4.72 | ▼-1.19% |
| 24-07-17 | 397.91 | ▼-12.84 | ▼-3.13% |
| 24-07-16 | 410.75 | ▲29.04 | ▲7.61% |
| 24-07-15 | 381.71 | ▲9.30 | ▲2.5% |
| 24-07-12 | 372.41 | ▲7.30 | ▲2% |
| 24-07-11 | 365.11 | ▲15.27 | ▲4.36% |
| 24-07-10 | 349.84 | ▲6.04 | ▲1.76% |
| 24-07-09 | 343.80 | ▼-0.60 | ▼-0.17% |
| 24-07-08 | 344.40 | ▲8.76 | ▲2.61% |
| 24-07-05 | 335.64 | ▼-3.91 | ▼-1.15% |
| 24-07-03 | 339.55 | ▲0.11 | ▲0.03% |
| 24-07-02 | 339.44 | ▲2.03 | ▲0.6% |
| 24-07-01 | 337.41 | ▼-8.76 | ▼-2.53% |
| 24-06-28 | 346.17 | ▲1.92 | ▲0.56% |
| 24-06-27 | 344.25 | ▲2.84 | ▲0.83% |
| 24-06-26 | 341.41 | ▼-2.47 | ▼-0.72% |
| 24-06-25 | 343.88 | ▼-12.61 | ▼-3.54% |
| 24-06-24 | 356.49 | ▼-1.20 | ▼-0.34% |
| 24-06-21 | 357.69 | ▼-1.06 | ▼-0.3% |
| 24-06-20 | 358.75 | ▲3.93 | ▲1.11% |
| 24-06-18 | 354.82 | ▼-2.83 | ▼-0.79% |
| 24-06-17 | 357.65 | ▲0.01 | ▲0% |
| 24-06-14 | 357.64 | ▼-1.75 | ▼-0.49% |
| 24-06-13 | 359.39 | ▲0.40 | ▲0.11% |
| 24-06-12 | 358.99 | ▲16.17 | ▲4.72% |
| 24-06-11 | 342.82 | ▼-5.20 | ▼-1.49% |
| 24-06-10 | 348.02 | ▲4.01 | ▲1.17% |
| 24-06-07 | 344.01 | ▼-9.24 | ▼-2.62% |
| 24-06-06 | 353.25 | ▼-1.21 | ▼-0.34% |
| 24-06-05 | 354.46 | ▲9.83 | ▲2.85% |
| 24-06-04 | 344.63 | ▼-9.37 | ▼-2.65% |
| 24-06-03 | 354.00 | ▼-3.20 | ▼-0.9% |
| 24-05-31 | 357.20 | ▲3.10 | ▲0.88% |
| 24-05-30 | 354.10 | ▲12.19 | ▲3.57% |
| 24-05-29 | 341.91 | ▼-7.15 | ▼-2.05% |
| 24-05-28 | 349.06 | ▲1.18 | ▲0.34% |
| 24-05-24 | 347.88 | ▼-6.59 | ▼-1.86% |
| 24-05-23 | 354.47 | ▲0.75 | ▲0.21% |
| 24-05-22 | 353.72 | ▼-8.64 | ▼-2.38% |
| 24-05-21 | 362.36 | ▼-12.32 | ▼-3.29% |
| 24-05-20 | 374.68 | ▲0.47 | ▲0.13% |
| 24-05-17 | 374.21 | ▲2.42 | ▲0.65% |
| 24-05-16 | 371.79 | ▼-19.37 | ▼-4.95% |
| 24-05-15 | 391.16 | ▲16.80 | ▲4.49% |
| 24-05-14 | 374.36 | ▲2.16 | ▲0.58% |
| 24-05-13 | 372.20 | ▼-4.41 | ▼-1.17% |
| 24-05-10 | 376.61 | ▼-0.26 | ▼-0.07% |
| 24-05-09 | 376.87 | ▲5.36 | ▲1.44% |
| 24-05-08 | 371.51 | ▼-7.09 | ▼-1.87% |
| 24-05-07 | 378.60 | ▼-2.58 | ▼-0.68% |
| 24-05-06 | 381.18 | ▲3.88 | ▲1.03% |
| 24-05-03 | 377.30 | ▲5.28 | ▲1.42% |
| 24-05-02 | 372.02 | ▲7.02 | ▲1.92% |
| 24-05-01 | 365.00 | ▲0.79 | ▲0.22% |
| 24-04-30 | 364.21 | ▼-10.26 | ▼-2.74% |
| 24-04-29 | 374.47 | ▲1.86 | ▲0.5% |
| 24-04-26 | 372.61 | ▲6.20 | ▲1.69% |
| 24-04-25 | 366.41 | ▼-0.09 | ▼-0.02% |
| 24-04-24 | 366.50 | ▼-8.86 | ▼-2.36% |
| 24-04-23 | 375.36 | ▲15.84 | ▲4.41% |
| 24-04-22 | 359.52 | ▲1.32 | ▲0.37% |
| 24-04-19 | 358.20 | ▲9.32 | ▲2.67% |
| 24-04-18 | 348.88 | ▼-2.57 | ▼-0.73% |
| 24-04-17 | 351.45 | ▼-5.52 | ▼-1.55% |
| 24-04-16 | 356.97 | ▼-13.46 | ▼-3.63% |