[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Dycom Industries : ( DY:US )
153.12USD ▼ -0.15 (-0.1%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 153.12 | ▼-0.15 | ▼-0.1% |
| 25-04-11 | 153.27 | ▲2.20 | ▲1.46% |
| 25-04-10 | 151.07 | ▼-4.89 | ▼-3.14% |
| 25-04-09 | 155.96 | ▲15.27 | ▲10.85% |
| 25-04-08 | 140.69 | ▼-0.60 | ▼-0.42% |
| 25-04-07 | 141.29 | ▲2.33 | ▲1.68% |
| 25-04-04 | 138.96 | ▼-8.98 | ▼-6.07% |
| 25-04-03 | 147.94 | ▼-10.01 | ▼-6.34% |
| 25-04-02 | 157.95 | ▲2.89 | ▲1.86% |
| 25-04-01 | 155.06 | ▲2.72 | ▲1.79% |
| 25-03-31 | 152.34 | ▼-1.55 | ▼-1.01% |
| 25-03-28 | 153.89 | ▼-0.25 | ▼-0.16% |
| 25-03-27 | 154.14 | ▼-3.63 | ▼-2.3% |
| 25-03-26 | 157.77 | ▼-3.46 | ▼-2.15% |
| 25-03-25 | 161.23 | ▼-0.34 | ▼-0.21% |
| 25-03-24 | 161.57 | ▲5.33 | ▲3.41% |
| 25-03-21 | 156.24 | ▼-2.91 | ▼-1.83% |
| 25-03-20 | 159.15 | ▲1.03 | ▲0.65% |
| 25-03-19 | 158.12 | ▲2.19 | ▲1.4% |
| 25-03-18 | 155.93 | ▼-1.53 | ▼-0.97% |
| 25-03-17 | 157.46 | ▲1.89 | ▲1.21% |
| 25-03-14 | 155.57 | ▲8.10 | ▲5.49% |
| 25-03-13 | 147.47 | ▼-1.34 | ▼-0.9% |
| 25-03-12 | 148.81 | ▲4.69 | ▲3.25% |
| 25-03-11 | 144.12 | ▲7.37 | ▲5.39% |
| 25-03-10 | 136.75 | ▼-4.21 | ▼-2.99% |
| 25-03-07 | 140.96 | ▼-2.56 | ▼-1.78% |
| 25-03-06 | 143.52 | ▼-10.37 | ▼-6.74% |
| 25-03-05 | 153.89 | ▲0.84 | ▲0.55% |
| 25-03-04 | 153.05 | ▼-7.97 | ▼-4.95% |
| 25-03-03 | 161.02 | ▼-2.84 | ▼-1.73% |
| 25-02-28 | 163.86 | ▲1.73 | ▲1.07% |
| 25-02-27 | 162.13 | ▲0.17 | ▲0.1% |
| 25-02-26 | 161.96 | ▼-9.98 | ▼-5.8% |
| 25-02-25 | 171.94 | ▲3.34 | ▲1.98% |
| 25-02-24 | 168.60 | ▼-2.94 | ▼-1.71% |
| 25-02-21 | 171.54 | -0.00 | -0% |
| 25-02-20 | 171.54 | ▼-8.21 | ▼-4.57% |
| 25-02-19 | 179.75 | ▲5.08 | ▲2.91% |
| 25-02-18 | 174.67 | ▼-3.53 | ▼-1.98% |
| 25-02-14 | 178.20 | ▼-7.22 | ▼-3.89% |
| 25-02-13 | 185.42 | ▼-3.49 | ▼-1.85% |
| 25-02-12 | 188.91 | ▼-6.10 | ▼-3.13% |
| 25-02-11 | 195.01 | ▼-5.45 | ▼-2.72% |
| 25-02-10 | 200.46 | ▲1.28 | ▲0.64% |
| 25-02-07 | 199.18 | ▼-1.38 | ▼-0.69% |
| 25-02-06 | 200.56 | ▲9.42 | ▲4.93% |
| 25-02-05 | 191.14 | ▲5.50 | ▲2.96% |
| 25-02-04 | 185.64 | ▲0.22 | ▲0.12% |
| 25-02-03 | 185.42 | ▼-3.74 | ▼-1.98% |
| 25-01-31 | 189.16 | ▲1.07 | ▲0.57% |
| 25-01-30 | 188.09 | ▲5.60 | ▲3.07% |
| 25-01-29 | 182.49 | ▲2.68 | ▲1.49% |
| 25-01-28 | 179.81 | ▲1.65 | ▲0.93% |
| 25-01-27 | 178.16 | ▼-14.68 | ▼-7.61% |
| 25-01-24 | 192.84 | ▲1.52 | ▲0.79% |
| 25-01-23 | 191.32 | ▼-0.57 | ▼-0.3% |
| 25-01-22 | 191.89 | ▼-2.85 | ▼-1.46% |
| 25-01-21 | 194.74 | ▲4.20 | ▲2.2% |
| 25-01-17 | 190.54 | ▲0.61 | ▲0.32% |
| 25-01-16 | 189.93 | ▼-0.71 | ▼-0.37% |
| 25-01-15 | 190.64 | ▲10.22 | ▲5.66% |
| 25-01-14 | 180.42 | ▲4.59 | ▲2.61% |
| 25-01-13 | 175.83 | ▼-0.64 | ▼-0.36% |
| 25-01-10 | 176.47 | ▼-2.53 | ▼-1.41% |
| 25-01-08 | 179.00 | ▲1.59 | ▲0.9% |
| 25-01-07 | 177.41 | ▼-4.94 | ▼-2.71% |
| 25-01-06 | 182.35 | ▲1.51 | ▲0.83% |
| 25-01-03 | 180.84 | ▲4.14 | ▲2.34% |
| 25-01-02 | 176.70 | ▲2.64 | ▲1.52% |
| 24-12-31 | 174.06 | ▼-0.72 | ▼-0.41% |
| 24-12-30 | 174.78 | ▼-0.39 | ▼-0.22% |
| 24-12-27 | 175.17 | ▼-3.15 | ▼-1.77% |
| 24-12-26 | 178.32 | ▲2.82 | ▲1.61% |
| 24-12-24 | 175.50 | ▲0.87 | ▲0.5% |
| 24-12-23 | 174.63 | ▲0.87 | ▲0.5% |
| 24-12-20 | 173.76 | ▲4.36 | ▲2.57% |
| 24-12-19 | 169.40 | ▲1.10 | ▲0.65% |
| 24-12-18 | 168.30 | ▼-8.69 | ▼-4.91% |
| 24-12-17 | 176.99 | ▼-2.72 | ▼-1.51% |
| 24-12-16 | 179.71 | ▲0.23 | ▲0.13% |
| 24-12-13 | 179.48 | ▼-1.08 | ▼-0.6% |
| 24-12-12 | 180.56 | ▲1.36 | ▲0.76% |
| 24-12-11 | 179.20 | ▼-1.64 | ▼-0.91% |
| 24-12-10 | 180.84 | ▼-2.63 | ▼-1.43% |
| 24-12-09 | 183.47 | ▼-9.14 | ▼-4.75% |
| 24-12-06 | 192.61 | ▼-1.59 | ▼-0.82% |
| 24-12-05 | 194.20 | ▼-0.80 | ▼-0.41% |
| 24-12-04 | 195.00 | ▲4.23 | ▲2.22% |
| 24-12-03 | 190.77 | ▲8.00 | ▲4.38% |
| 24-12-02 | 182.77 | ▲1.61 | ▲0.89% |
| 24-11-29 | 181.16 | ▲0.49 | ▲0.27% |
| 24-11-27 | 180.67 | ▲0.42 | ▲0.23% |
| 24-11-26 | 180.25 | ▼-1.30 | ▼-0.72% |
| 24-11-25 | 181.55 | ▲1.25 | ▲0.69% |
| 24-11-22 | 180.30 | ▼-2.94 | ▼-1.6% |
| 24-11-21 | 183.24 | ▲6.68 | ▲3.78% |
| 24-11-20 | 176.56 | ▼-26.23 | ▼-12.93% |
| 24-11-19 | 202.79 | ▲6.96 | ▲3.55% |
| 24-11-18 | 195.83 | ▲8.31 | ▲4.43% |
| 24-11-15 | 187.52 | ▲2.86 | ▲1.55% |
| 24-11-14 | 184.66 | ▼-1.43 | ▼-0.77% |
| 24-11-13 | 186.09 | ▼-3.15 | ▼-1.66% |
| 24-11-12 | 189.24 | ▼-4.07 | ▼-2.11% |
| 24-11-11 | 193.31 | ▲3.68 | ▲1.94% |
| 24-11-08 | 189.63 | ▲11.84 | ▲6.66% |
| 24-11-07 | 177.79 | ▼-1.48 | ▼-0.83% |
| 24-11-06 | 179.27 | ▼-5.04 | ▼-2.73% |
| 24-11-05 | 184.31 | ▲8.37 | ▲4.76% |
| 24-11-04 | 175.94 | ▲0.74 | ▲0.42% |
| 24-11-01 | 175.20 | ▲0.87 | ▲0.5% |
| 24-10-31 | 174.33 | ▲1.48 | ▲0.86% |
| 24-10-30 | 172.85 | ▼-6.39 | ▼-3.57% |
| 24-10-29 | 179.24 | ▼-9.13 | ▼-4.85% |
| 24-10-28 | 188.37 | ▼-3.69 | ▼-1.92% |
| 24-10-25 | 192.06 | ▼-3.23 | ▼-1.65% |
| 24-10-24 | 195.29 | ▲0.52 | ▲0.27% |
| 24-10-23 | 194.77 | ▼-1.32 | ▼-0.67% |
| 24-10-22 | 196.09 | ▼-6.73 | ▼-3.32% |
| 24-10-21 | 202.82 | ▲4.49 | ▲2.26% |
| 24-10-18 | 198.33 | ▲2.03 | ▲1.03% |
| 24-10-17 | 196.30 | ▼-2.73 | ▼-1.37% |
| 24-10-16 | 199.03 | ▲11.04 | ▲5.87% |
| 24-10-15 | 187.99 | ▼-0.86 | ▼-0.46% |
| 24-10-14 | 188.85 | ▼-0.17 | ▼-0.09% |
| 24-10-11 | 189.02 | ▲2.25 | ▲1.2% |
| 24-10-10 | 186.77 | ▼-3.44 | ▼-1.81% |
| 24-10-09 | 190.21 | ▲0.08 | ▲0.04% |
| 24-10-08 | 190.13 | ▼-0.68 | ▼-0.36% |
| 24-10-07 | 190.81 | ▼-0.07 | ▼-0.04% |
| 24-10-04 | 190.88 | ▲4.16 | ▲2.23% |
| 24-10-03 | 186.72 | ▼-6.25 | ▼-3.24% |
| 24-10-02 | 192.97 | ▲0.85 | ▲0.44% |
| 24-10-01 | 192.12 | ▼-4.98 | ▼-2.53% |
| 24-09-30 | 197.10 | ▲4.26 | ▲2.21% |
| 24-09-27 | 192.84 | ▲1.31 | ▲0.68% |
| 24-09-26 | 191.53 | ▼-4.67 | ▼-2.38% |
| 24-09-25 | 196.20 | ▲0.16 | ▲0.08% |
| 24-09-24 | 196.04 | ▼-1.18 | ▼-0.6% |
| 24-09-23 | 197.22 | ▲1.51 | ▲0.77% |
| 24-09-20 | 195.71 | ▲0.04 | ▲0.02% |
| 24-09-19 | 195.67 | ▲5.67 | ▲2.98% |
| 24-09-18 | 190.00 | ▲1.76 | ▲0.93% |
| 24-09-17 | 188.24 | ▲2.75 | ▲1.48% |
| 24-09-16 | 185.49 | ▲0.75 | ▲0.41% |
| 24-09-13 | 184.74 | ▲0.35 | ▲0.19% |
| 24-09-12 | 184.39 | ▼-0.55 | ▼-0.3% |
| 24-09-11 | 184.94 | ▲5.66 | ▲3.16% |
| 24-09-10 | 179.28 | ▲1.90 | ▲1.07% |
| 24-09-09 | 177.38 | ▲7.38 | ▲4.34% |
| 24-09-06 | 170.00 | ▼-4.09 | ▼-2.35% |
| 24-09-05 | 174.09 | ▲0.92 | ▲0.53% |
| 24-09-04 | 173.17 | ▲3.99 | ▲2.36% |
| 24-09-03 | 169.18 | ▼-6.78 | ▼-3.85% |
| 24-08-30 | 175.96 | ▲4.91 | ▲2.87% |
| 24-08-29 | 171.05 | ▲0.96 | ▲0.56% |
| 24-08-28 | 170.09 | ▼-2.58 | ▼-1.49% |
| 24-08-27 | 172.67 | ▼-1.31 | ▼-0.75% |
| 24-08-26 | 173.98 | ▼-6.14 | ▼-3.41% |
| 24-08-23 | 180.12 | ▲4.43 | ▲2.52% |
| 24-08-22 | 175.69 | ▼-3.85 | ▼-2.14% |
| 24-08-21 | 179.54 | ▼-14.66 | ▼-7.55% |
| 24-08-20 | 194.20 | ▼-0.41 | ▼-0.21% |
| 24-08-19 | 194.61 | ▲1.44 | ▲0.75% |
| 24-08-16 | 193.17 | ▲1.56 | ▲0.81% |
| 24-08-15 | 191.61 | ▲5.31 | ▲2.85% |
| 24-08-14 | 186.30 | ▲0.05 | ▲0.03% |
| 24-08-13 | 186.25 | ▲4.62 | ▲2.54% |
| 24-08-12 | 181.63 | ▼-1.64 | ▼-0.89% |
| 24-08-09 | 183.27 | ▼-0.98 | ▼-0.53% |
| 24-08-08 | 184.25 | ▲6.23 | ▲3.5% |
| 24-08-07 | 178.02 | ▲0.56 | ▲0.32% |
| 24-08-06 | 177.46 | ▲12.02 | ▲7.27% |
| 24-08-05 | 165.44 | ▼-7.31 | ▼-4.23% |
| 24-08-02 | 172.75 | ▼-7.46 | ▼-4.14% |
| 24-08-01 | 180.21 | ▼-3.30 | ▼-1.8% |
| 24-07-31 | 183.51 | ▲3.71 | ▲2.06% |
| 24-07-30 | 179.80 | ▲1.74 | ▲0.98% |
| 24-07-29 | 178.06 | ▲0.15 | ▲0.08% |
| 24-07-26 | 177.91 | ▲3.62 | ▲2.08% |
| 24-07-25 | 174.29 | ▲0.90 | ▲0.52% |
| 24-07-24 | 173.39 | ▼-7.25 | ▼-4.01% |
| 24-07-23 | 180.64 | ▼-0.30 | ▼-0.17% |
| 24-07-22 | 180.94 | ▲6.08 | ▲3.48% |
| 24-07-19 | 174.86 | ▼-0.63 | ▼-0.36% |
| 24-07-18 | 175.49 | ▲0.92 | ▲0.53% |
| 24-07-17 | 174.57 | ▼-7.48 | ▼-4.11% |
| 24-07-16 | 182.05 | ▲3.74 | ▲2.1% |
| 24-07-15 | 178.31 | ▼-0.67 | ▼-0.37% |
| 24-07-12 | 178.98 | ▲4.24 | ▲2.43% |
| 24-07-11 | 174.74 | ▲3.56 | ▲2.08% |
| 24-07-10 | 171.18 | ▲1.63 | ▲0.96% |
| 24-07-09 | 169.55 | ▼-0.34 | ▼-0.2% |
| 24-07-08 | 169.89 | ▲0.47 | ▲0.28% |
| 24-07-05 | 169.42 | ▼-3.72 | ▼-2.15% |
| 24-07-03 | 173.14 | ▲5.03 | ▲2.99% |
| 24-07-02 | 168.11 | ▼-0.28 | ▼-0.17% |
| 24-07-01 | 168.39 | ▼-0.37 | ▼-0.22% |
| 24-06-28 | 168.76 | ▼-1.57 | ▼-0.92% |
| 24-06-27 | 170.33 | ▲3.91 | ▲2.35% |
| 24-06-26 | 166.42 | ▼-2.40 | ▼-1.42% |
| 24-06-25 | 168.82 | ▲2.36 | ▲1.42% |
| 24-06-24 | 166.46 | ▼-0.37 | ▼-0.22% |
| 24-06-21 | 166.83 | ▲0.04 | ▲0.02% |
| 24-06-20 | 166.79 | ▼-1.55 | ▼-0.92% |
| 24-06-18 | 168.34 | ▼-2.29 | ▼-1.34% |
| 24-06-17 | 170.63 | ▼-5.88 | ▼-3.33% |
| 24-06-14 | 176.51 | ▼-3.57 | ▼-1.98% |
| 24-06-13 | 180.08 | ▼-2.53 | ▼-1.39% |
| 24-06-12 | 182.61 | ▲3.77 | ▲2.11% |
| 24-06-11 | 178.84 | ▼-1.25 | ▼-0.69% |
| 24-06-10 | 180.09 | ▲1.02 | ▲0.57% |
| 24-06-07 | 179.07 | ▼-0.09 | ▼-0.05% |
| 24-06-06 | 179.16 | ▼-2.67 | ▼-1.47% |
| 24-06-05 | 181.83 | ▲5.88 | ▲3.34% |
| 24-06-04 | 175.95 | ▼-3.17 | ▼-1.77% |
| 24-06-03 | 179.12 | ▼-0.84 | ▼-0.47% |
| 24-05-31 | 179.96 | ▼-4.37 | ▼-2.37% |
| 24-05-30 | 184.33 | ▲3.85 | ▲2.13% |
| 24-05-29 | 180.48 | ▲2.55 | ▲1.43% |
| 24-05-28 | 177.93 | ▼-1.80 | ▼-1% |
| 24-05-24 | 179.73 | ▲2.51 | ▲1.42% |
| 24-05-23 | 177.22 | ▲10.08 | ▲6.03% |
| 24-05-22 | 167.14 | ▲12.74 | ▲8.25% |
| 24-05-21 | 154.40 | ▲2.36 | ▲1.55% |
| 24-05-20 | 152.04 | ▲3.26 | ▲2.19% |
| 24-05-17 | 148.78 | ▲1.30 | ▲0.88% |
| 24-05-16 | 147.48 | ▼-2.50 | ▼-1.67% |
| 24-05-15 | 149.98 | ▲0.21 | ▲0.14% |
| 24-05-14 | 149.77 | ▲0.04 | ▲0.03% |
| 24-05-13 | 149.73 | ▼-0.84 | ▼-0.56% |
| 24-05-10 | 150.57 | ▼-0.47 | ▼-0.31% |
| 24-05-09 | 151.04 | ▲2.83 | ▲1.91% |
| 24-05-08 | 148.21 | ▲0.89 | ▲0.6% |
| 24-05-07 | 147.32 | ▲1.95 | ▲1.34% |
| 24-05-06 | 145.37 | ▲1.34 | ▲0.93% |
| 24-05-03 | 144.03 | ▲3.90 | ▲2.78% |
| 24-05-02 | 140.13 | ▲0.63 | ▲0.45% |
| 24-05-01 | 139.50 | ▼-0.52 | ▼-0.37% |
| 24-04-30 | 140.02 | ▼-3.46 | ▼-2.41% |
| 24-04-29 | 143.48 | ▲0.72 | ▲0.5% |
| 24-04-26 | 142.76 | ▲1.81 | ▲1.28% |
| 24-04-25 | 140.95 | ▲1.58 | ▲1.13% |
| 24-04-24 | 139.37 | ▼-1.20 | ▼-0.85% |
| 24-04-23 | 140.57 | ▲3.48 | ▲2.54% |
| 24-04-22 | 137.09 | ▲1.53 | ▲1.13% |
| 24-04-19 | 135.56 | ▲0.85 | ▲0.63% |
| 24-04-18 | 134.71 | ▼-0.04 | ▼-0.03% |
| 24-04-17 | 134.75 | ▼-0.63 | ▼-0.47% |
| 24-04-16 | 135.38 | ▼-0.45 | ▼-0.33% |