[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Danaher : 다나허 ( DHR:US )
192.96USD ▲ 4.18 (2.21%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 192.96 | ▲4.18 | ▲2.21% |
| 25-04-11 | 188.78 | ▲8.14 | ▲4.51% |
| 25-04-10 | 180.64 | ▼-11.46 | ▼-5.97% |
| 25-04-09 | 192.10 | ▲18.03 | ▲10.36% |
| 25-04-08 | 174.07 | ▼-6.66 | ▼-3.69% |
| 25-04-07 | 180.73 | ▼-0.62 | ▼-0.34% |
| 25-04-04 | 181.35 | ▼-16.61 | ▼-8.39% |
| 25-04-03 | 197.96 | ▼-7.27 | ▼-3.54% |
| 25-04-02 | 205.23 | ▲5.13 | ▲2.56% |
| 25-04-01 | 200.10 | ▼-4.91 | ▼-2.4% |
| 25-03-31 | 205.01 | ▼-0.68 | ▼-0.33% |
| 25-03-28 | 205.69 | ▼-4.58 | ▼-2.18% |
| 25-03-27 | 210.27 | ▲0.14 | ▲0.07% |
| 25-03-26 | 210.13 | ▼-2.25 | ▼-1.06% |
| 25-03-25 | 212.38 | ▼-0.60 | ▼-0.28% |
| 25-03-24 | 212.98 | ▲1.22 | ▲0.58% |
| 25-03-21 | 211.76 | ▲1.59 | ▲0.76% |
| 25-03-20 | 210.17 | ▲0.34 | ▲0.16% |
| 25-03-19 | 209.83 | ▼-2.96 | ▼-1.39% |
| 25-03-18 | 212.79 | ▼-0.02 | ▼-0.01% |
| 25-03-17 | 212.81 | ▲1.72 | ▲0.81% |
| 25-03-14 | 211.09 | ▲7.13 | ▲3.5% |
| 25-03-13 | 203.96 | ▼-1.26 | ▼-0.61% |
| 25-03-12 | 205.22 | ▼-0.80 | ▼-0.39% |
| 25-03-11 | 206.02 | ▲1.11 | ▲0.54% |
| 25-03-10 | 204.91 | ▼-7.39 | ▼-3.48% |
| 25-03-07 | 212.30 | ▼-2.44 | ▼-1.14% |
| 25-03-06 | 214.74 | ▲3.81 | ▲1.81% |
| 25-03-05 | 210.93 | ▲4.98 | ▲2.42% |
| 25-03-04 | 205.95 | ▲0.38 | ▲0.18% |
| 25-03-03 | 205.57 | ▼-2.08 | ▼-1% |
| 25-02-28 | 207.65 | ▲1.95 | ▲0.95% |
| 25-02-27 | 205.70 | ▼-3.44 | ▼-1.64% |
| 25-02-26 | 209.14 | ▼-1.44 | ▼-0.68% |
| 25-02-25 | 210.58 | ▼-0.67 | ▼-0.32% |
| 25-02-24 | 211.25 | ▲1.41 | ▲0.67% |
| 25-02-21 | 209.84 | ▲1.72 | ▲0.83% |
| 25-02-20 | 208.12 | ▲2.88 | ▲1.4% |
| 25-02-19 | 205.24 | ▲0.99 | ▲0.48% |
| 25-02-18 | 204.25 | ▼-2.42 | ▼-1.17% |
| 25-02-14 | 206.67 | ▲3.05 | ▲1.5% |
| 25-02-13 | 203.62 | ▲1.37 | ▲0.68% |
| 25-02-12 | 202.25 | ▲1.19 | ▲0.59% |
| 25-02-11 | 201.06 | ▼-2.36 | ▼-1.16% |
| 25-02-10 | 203.42 | ▼-3.37 | ▼-1.63% |
| 25-02-07 | 206.79 | ▼-3.21 | ▼-1.53% |
| 25-02-06 | 210.00 | ▼-1.98 | ▼-0.93% |
| 25-02-05 | 211.98 | ▼-2.80 | ▼-1.3% |
| 25-02-04 | 214.78 | ▲0.63 | ▲0.29% |
| 25-02-03 | 214.15 | ▼-8.39 | ▼-3.77% |
| 25-01-31 | 222.54 | ▼-0.51 | ▼-0.23% |
| 25-01-30 | 223.05 | ▼-0.05 | ▼-0.02% |
| 25-01-29 | 223.10 | ▼-24.64 | ▼-9.95% |
| 25-01-28 | 247.74 | ▼-2.75 | ▼-1.1% |
| 25-01-27 | 250.49 | ▲4.57 | ▲1.86% |
| 25-01-24 | 245.92 | ▲0.22 | ▲0.09% |
| 25-01-23 | 245.70 | ▲1.31 | ▲0.54% |
| 25-01-22 | 244.39 | ▲0.23 | ▲0.09% |
| 25-01-21 | 244.16 | ▲5.83 | ▲2.45% |
| 25-01-17 | 238.33 | ▼-3.60 | ▼-1.49% |
| 25-01-16 | 241.93 | ▲4.00 | ▲1.68% |
| 25-01-15 | 237.93 | ▲0.47 | ▲0.2% |
| 25-01-14 | 237.46 | ▼-2.31 | ▼-0.96% |
| 25-01-13 | 239.77 | ▲4.70 | ▲2% |
| 25-01-10 | 235.07 | ▼-2.88 | ▼-1.21% |
| 25-01-08 | 237.95 | ▼-0.94 | ▼-0.39% |
| 25-01-07 | 238.89 | ▲0.76 | ▲0.32% |
| 25-01-06 | 238.13 | ▲3.23 | ▲1.38% |
| 25-01-03 | 234.90 | ▲4.94 | ▲2.15% |
| 25-01-02 | 229.96 | ▲0.55 | ▲0.24% |
| 24-12-31 | 229.41 | ▼-0.44 | ▼-0.19% |
| 24-12-30 | 229.85 | ▼-1.35 | ▼-0.58% |
| 24-12-27 | 231.20 | ▼-0.24 | ▼-0.1% |
| 24-12-26 | 231.44 | ▲1.31 | ▲0.57% |
| 24-12-24 | 230.13 | ▲1.01 | ▲0.44% |
| 24-12-23 | 229.12 | ▲0.32 | ▲0.14% |
| 24-12-20 | 228.80 | ▲2.85 | ▲1.26% |
| 24-12-19 | 225.95 | ▼-2.56 | ▼-1.12% |
| 24-12-18 | 228.51 | ▼-5.08 | ▼-2.17% |
| 24-12-17 | 233.59 | ▼-0.43 | ▼-0.18% |
| 24-12-16 | 234.02 | ▼-1.01 | ▼-0.43% |
| 24-12-13 | 235.03 | ▲0.50 | ▲0.21% |
| 24-12-12 | 234.53 | ▼-0.91 | ▼-0.39% |
| 24-12-11 | 235.44 | ▲0.80 | ▲0.34% |
| 24-12-10 | 234.64 | ▼-1.25 | ▼-0.53% |
| 24-12-09 | 235.89 | ▲5.82 | ▲2.53% |
| 24-12-06 | 230.07 | ▲2.40 | ▲1.05% |
| 24-12-05 | 227.67 | ▼-8.58 | ▼-3.63% |
| 24-12-04 | 236.25 | ▼-4.51 | ▼-1.87% |
| 24-12-03 | 240.76 | ▼-0.64 | ▼-0.27% |
| 24-12-02 | 241.40 | ▲1.54 | ▲0.64% |
| 24-11-29 | 239.86 | ▲1.00 | ▲0.42% |
| 24-11-27 | 238.86 | ▲2.24 | ▲0.95% |
| 24-11-26 | 236.62 | ▼-0.87 | ▼-0.37% |
| 24-11-25 | 237.49 | ▲1.50 | ▲0.64% |
| 24-11-22 | 235.99 | ▲1.01 | ▲0.43% |
| 24-11-21 | 234.98 | ▲1.80 | ▲0.77% |
| 24-11-20 | 233.18 | ▲2.45 | ▲1.06% |
| 24-11-19 | 230.73 | ▲0.78 | ▲0.34% |
| 24-11-18 | 229.95 | ▼-0.26 | ▼-0.11% |
| 24-11-15 | 230.21 | ▼-8.91 | ▼-3.73% |
| 24-11-14 | 239.12 | ▼-2.23 | ▼-0.92% |
| 24-11-13 | 241.35 | ▲1.89 | ▲0.79% |
| 24-11-12 | 239.46 | ▼-6.23 | ▼-2.54% |
| 24-11-08 | 245.69 | ▼-0.61 | ▼-0.25% |
| 24-11-07 | 246.30 | ▼-1.41 | ▼-0.57% |
| 24-11-06 | 247.71 | ▼-2.00 | ▼-0.8% |
| 24-11-05 | 249.71 | ▲2.87 | ▲1.16% |
| 24-11-04 | 246.84 | ▼-0.74 | ▼-0.3% |
| 24-11-01 | 247.58 | ▲1.35 | ▲0.55% |
| 24-10-31 | 246.23 | ▲3.35 | ▲1.38% |
| 24-10-30 | 242.88 | ▲0.53 | ▲0.22% |
| 24-10-29 | 242.35 | ▼-1.95 | ▼-0.8% |
| 24-10-28 | 244.30 | ▼-0.78 | ▼-0.32% |
| 24-10-25 | 245.08 | ▼-2.93 | ▼-1.18% |
| 24-10-24 | 248.01 | ▼-8.39 | ▼-3.27% |
| 24-10-23 | 256.40 | ▼-5.26 | ▼-2.01% |
| 24-10-22 | 261.66 | ▼-10.49 | ▼-3.85% |
| 24-10-21 | 272.15 | ▼-2.26 | ▼-0.82% |
| 24-10-18 | 274.41 | ▲2.27 | ▲0.83% |
| 24-10-17 | 272.14 | ▲4.69 | ▲1.75% |
| 24-10-16 | 267.45 | ▼-5.02 | ▼-1.84% |
| 24-10-15 | 272.47 | ▲2.18 | ▲0.81% |
| 24-10-11 | 270.29 | ▲3.89 | ▲1.46% |
| 24-10-10 | 266.40 | ▼-2.55 | ▼-0.95% |
| 24-10-09 | 268.95 | ▼-0.02 | ▼-0.01% |
| 24-10-08 | 268.97 | ▲0.33 | ▲0.12% |
| 24-10-07 | 268.64 | ▼-1.24 | ▼-0.46% |
| 24-10-04 | 269.88 | ▼-0.73 | ▼-0.27% |
| 24-10-03 | 270.61 | ▼-3.63 | ▼-1.32% |
| 24-10-02 | 274.24 | ▼-0.28 | ▼-0.1% |
| 24-10-01 | 274.52 | ▼-3.65 | ▼-1.31% |
| 24-09-30 | 278.17 | ▲2.62 | ▲0.95% |
| 24-09-27 | 275.55 | ▼-1.56 | ▼-0.56% |
| 24-09-26 | 277.11 | ▲9.34 | ▲3.49% |
| 24-09-25 | 267.77 | ▼-6.74 | ▼-2.46% |
| 24-09-24 | 274.51 | ▲1.57 | ▲0.58% |
| 24-09-23 | 272.94 | ▲0.17 | ▲0.06% |
| 24-09-20 | 272.77 | ▼-3.99 | ▼-1.44% |
| 24-09-19 | 276.76 | ▲4.74 | ▲1.74% |
| 24-09-18 | 272.02 | ▼-0.70 | ▼-0.26% |
| 24-09-17 | 272.72 | ▼-3.38 | ▼-1.22% |
| 24-09-16 | 276.10 | ▲1.65 | ▲0.6% |
| 24-09-13 | 274.45 | ▲2.30 | ▲0.85% |
| 24-09-12 | 272.15 | ▲0.02 | ▲0.01% |
| 24-09-11 | 272.13 | ▼-2.85 | ▼-1.04% |
| 24-09-10 | 274.98 | ▲2.05 | ▲0.75% |
| 24-09-09 | 272.93 | ▲6.80 | ▲2.56% |
| 24-09-06 | 266.13 | ▲1.54 | ▲0.58% |
| 24-09-05 | 264.59 | ▼-0.03 | ▼-0.01% |
| 24-09-04 | 264.62 | ▲0.49 | ▲0.19% |
| 24-09-03 | 264.13 | ▼-4.97 | ▼-1.85% |
| 24-08-30 | 269.10 | ▲2.18 | ▲0.82% |
| 24-08-29 | 266.92 | ▲0.71 | ▲0.27% |
| 24-08-28 | 266.21 | ▼-2.37 | ▼-0.88% |
| 24-08-27 | 268.58 | ▲0.84 | ▲0.31% |
| 24-08-26 | 267.74 | ▼-1.68 | ▼-0.62% |
| 24-08-23 | 269.42 | ▲1.96 | ▲0.73% |
| 24-08-22 | 267.46 | ▼-3.30 | ▼-1.22% |
| 24-08-21 | 270.76 | ▼-1.02 | ▼-0.38% |
| 24-08-20 | 271.78 | ▲0.67 | ▲0.25% |
| 24-08-19 | 271.11 | ▲1.91 | ▲0.71% |
| 24-08-16 | 269.20 | ▲0.52 | ▲0.19% |
| 24-08-15 | 268.68 | ▲0.36 | ▲0.13% |
| 24-08-14 | 268.32 | ▼-0.27 | ▼-0.1% |
| 24-08-13 | 268.59 | ▲1.76 | ▲0.66% |
| 24-08-12 | 266.83 | ▼-1.72 | ▼-0.64% |
| 24-08-09 | 268.55 | ▲0.34 | ▲0.13% |
| 24-08-08 | 268.21 | ▲5.13 | ▲1.95% |
| 24-08-07 | 263.08 | ▼-5.83 | ▼-2.17% |
| 24-08-06 | 268.91 | ▼-0.08 | ▼-0.03% |
| 24-08-05 | 268.99 | ▼-7.61 | ▼-2.75% |
| 24-08-02 | 276.60 | ▼-3.92 | ▼-1.4% |
| 24-08-01 | 280.52 | ▲3.34 | ▲1.2% |
| 24-07-31 | 277.18 | ▲1.87 | ▲0.68% |
| 24-07-30 | 275.31 | ▲3.64 | ▲1.34% |
| 24-07-29 | 271.67 | ▼-2.30 | ▼-0.84% |
| 24-07-26 | 273.97 | ▲3.13 | ▲1.16% |
| 24-07-25 | 270.84 | ▲5.17 | ▲1.95% |
| 24-07-24 | 265.67 | ▲1.69 | ▲0.64% |
| 24-07-23 | 263.98 | ▲13.28 | ▲5.3% |
| 24-07-22 | 250.70 | ▲7.51 | ▲3.09% |
| 24-07-19 | 243.19 | ▼-1.47 | ▼-0.6% |
| 24-07-18 | 244.66 | ▼-6.60 | ▼-2.63% |
| 24-07-17 | 251.26 | ▼-0.87 | ▼-0.35% |
| 24-07-16 | 252.13 | ▲6.00 | ▲2.44% |
| 24-07-15 | 246.13 | ▼-0.63 | ▼-0.26% |
| 24-07-12 | 246.76 | ▲0.33 | ▲0.13% |
| 24-07-11 | 246.43 | ▲4.15 | ▲1.71% |
| 24-07-10 | 242.28 | ▲2.50 | ▲1.04% |
| 24-07-09 | 239.78 | ▼-0.68 | ▼-0.28% |
| 24-07-08 | 240.46 | ▲0.98 | ▲0.41% |
| 24-07-05 | 239.48 | ▼-0.51 | ▼-0.21% |
| 24-07-03 | 239.99 | ▼-0.23 | ▼-0.1% |
| 24-07-02 | 240.22 | ▼-4.14 | ▼-1.69% |
| 24-07-01 | 244.36 | ▼-5.28 | ▼-2.12% |
| 24-06-28 | 249.64 | ▼-2.02 | ▼-0.8% |
| 24-06-27 | 251.66 | ▼-2.28 | ▼-0.9% |
| 24-06-26 | 253.94 | ▼-0.38 | ▼-0.15% |
| 24-06-25 | 254.32 | ▼-2.24 | ▼-0.87% |
| 24-06-24 | 256.56 | ▲1.62 | ▲0.64% |
| 24-06-21 | 254.94 | ▲6.33 | ▲2.55% |
| 24-06-20 | 248.61 | ▼-8.72 | ▼-3.39% |
| 24-06-18 | 257.33 | ▲3.02 | ▲1.19% |
| 24-06-17 | 254.31 | ▼-0.24 | ▼-0.09% |
| 24-06-14 | 254.55 | ▼-0.71 | ▼-0.28% |
| 24-06-13 | 255.26 | ▼-9.69 | ▼-3.66% |
| 24-06-12 | 264.95 | ▲3.93 | ▲1.51% |
| 24-06-11 | 261.02 | ▼-3.78 | ▼-1.43% |
| 24-06-10 | 264.80 | ▲1.71 | ▲0.65% |
| 24-06-07 | 263.09 | ▼-4.83 | ▼-1.8% |
| 24-06-06 | 267.92 | ▲0.17 | ▲0.06% |
| 24-06-05 | 267.75 | ▲4.48 | ▲1.7% |
| 24-06-04 | 263.27 | ▲2.36 | ▲0.9% |
| 24-06-03 | 260.91 | ▲4.53 | ▲1.77% |
| 24-05-31 | 256.38 | ▲3.92 | ▲1.55% |
| 24-05-30 | 252.46 | ▼-3.12 | ▼-1.22% |
| 24-05-29 | 255.58 | ▼-2.79 | ▼-1.08% |
| 24-05-28 | 258.37 | ▼-4.15 | ▼-1.58% |
| 24-05-24 | 262.52 | ▲1.03 | ▲0.39% |
| 24-05-23 | 261.49 | ▼-5.39 | ▼-2.02% |
| 24-05-22 | 266.88 | ▲0.31 | ▲0.12% |
| 24-05-21 | 266.57 | ▼-0.33 | ▼-0.12% |
| 24-05-20 | 266.90 | ▲1.34 | ▲0.5% |
| 24-05-17 | 265.56 | ▲0.96 | ▲0.36% |
| 24-05-16 | 264.60 | ▲0.83 | ▲0.31% |
| 24-05-15 | 263.77 | ▲4.14 | ▲1.59% |
| 24-05-14 | 259.63 | ▲7.81 | ▲3.1% |
| 24-05-13 | 251.82 | ▼-1.74 | ▼-0.69% |
| 24-05-10 | 253.56 | ▲2.20 | ▲0.88% |
| 24-05-09 | 251.36 | ▲1.78 | ▲0.71% |
| 24-05-08 | 249.58 | ▲0.77 | ▲0.31% |
| 24-05-07 | 248.81 | ▲1.39 | ▲0.56% |
| 24-05-06 | 247.42 | ▼-0.76 | ▼-0.31% |
| 24-05-03 | 248.18 | ▲1.49 | ▲0.6% |
| 24-05-01 | 246.69 | ▲0.50 | ▲0.2% |
| 24-04-30 | 246.19 | ▼-0.33 | ▼-0.13% |
| 24-04-29 | 246.52 | ▼-0.25 | ▼-0.1% |
| 24-04-26 | 246.77 | ▲1.30 | ▲0.53% |
| 24-04-25 | 245.47 | ▼-4.90 | ▼-1.96% |
| 24-04-24 | 250.37 | ▼-2.66 | ▼-1.05% |
| 24-04-23 | 253.03 | ▲17.40 | ▲7.38% |
| 24-04-22 | 235.63 | ▲0.29 | ▲0.12% |
| 24-04-19 | 235.34 | ▼-0.93 | ▼-0.39% |
| 24-04-18 | 236.27 | ▼-3.04 | ▼-1.27% |
| 24-04-17 | 239.31 | ▼-0.99 | ▼-0.41% |
| 24-04-16 | 240.30 | ▲0.72 | ▲0.3% |