[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Enersys : ( ENS:US )
81.29USD ▼ -2.28 (-2.73%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 81.29 | ▼-2.28 | ▼-2.73% |
| 25-04-15 | 83.57 | ▲0.87 | ▲1.05% |
| 25-04-14 | 82.70 | ▲0.18 | ▲0.22% |
| 25-04-11 | 82.52 | ▲1.49 | ▲1.84% |
| 25-04-10 | 81.03 | ▼-4.99 | ▼-5.8% |
| 25-04-09 | 86.02 | ▲7.50 | ▲9.55% |
| 25-04-08 | 78.52 | ▼-2.54 | ▼-3.13% |
| 25-04-07 | 81.06 | ▲0.17 | ▲0.21% |
| 25-04-04 | 80.89 | ▼-2.33 | ▼-2.8% |
| 25-04-03 | 83.22 | ▼-9.79 | ▼-10.53% |
| 25-04-02 | 93.01 | ▲0.53 | ▲0.57% |
| 25-04-01 | 92.48 | ▲0.90 | ▲0.98% |
| 25-03-31 | 91.58 | ▼-1.53 | ▼-1.64% |
| 25-03-28 | 93.11 | ▼-1.63 | ▼-1.72% |
| 25-03-27 | 94.74 | ▼-1.68 | ▼-1.74% |
| 25-03-26 | 96.42 | ▼-1.15 | ▼-1.18% |
| 25-03-25 | 97.57 | ▼-0.68 | ▼-0.69% |
| 25-03-24 | 98.25 | ▲1.99 | ▲2.07% |
| 25-03-21 | 96.26 | ▼-0.93 | ▼-0.96% |
| 25-03-20 | 97.19 | ▲0.22 | ▲0.23% |
| 25-03-19 | 96.97 | ▼-0.66 | ▼-0.68% |
| 25-03-18 | 97.63 | ▲0.59 | ▲0.61% |
| 25-03-17 | 97.04 | ▲1.52 | ▲1.59% |
| 25-03-14 | 95.52 | ▲1.54 | ▲1.64% |
| 25-03-13 | 93.98 | ▼-1.97 | ▼-2.05% |
| 25-03-12 | 95.95 | ▼-2.55 | ▼-2.59% |
| 25-03-11 | 98.50 | ▼-1.28 | ▼-1.28% |
| 25-03-10 | 99.78 | ▼-1.45 | ▼-1.43% |
| 25-03-07 | 101.23 | ▲0.73 | ▲0.73% |
| 25-03-06 | 100.50 | ▲0.25 | ▲0.25% |
| 25-03-05 | 100.25 | ▲1.86 | ▲1.89% |
| 25-03-04 | 98.39 | ▼-0.40 | ▼-0.4% |
| 25-03-03 | 98.79 | ▼-2.70 | ▼-2.66% |
| 25-02-28 | 101.49 | ▼-0.70 | ▼-0.68% |
| 25-02-27 | 102.19 | ▼-1.01 | ▼-0.98% |
| 25-02-26 | 103.20 | ▲1.24 | ▲1.22% |
| 25-02-25 | 101.96 | ▲0.98 | ▲0.97% |
| 25-02-24 | 100.98 | ▼-1.71 | ▼-1.67% |
| 25-02-21 | 102.69 | -0.00 | -0% |
| 25-02-20 | 102.69 | ▲1.13 | ▲1.11% |
| 25-02-19 | 101.56 | ▲0.65 | ▲0.64% |
| 25-02-18 | 100.91 | ▲1.58 | ▲1.59% |
| 25-02-14 | 99.33 | ▼-2.75 | ▼-2.69% |
| 25-02-13 | 102.08 | ▲1.71 | ▲1.7% |
| 25-02-12 | 100.37 | ▼-1.06 | ▼-1.05% |
| 25-02-11 | 101.43 | ▲0.63 | ▲0.63% |
| 25-02-10 | 100.80 | ▲1.08 | ▲1.08% |
| 25-02-07 | 99.72 | ▲3.26 | ▲3.38% |
| 25-02-06 | 96.46 | ▲1.71 | ▲1.8% |
| 25-02-05 | 94.75 | ▲0.91 | ▲0.97% |
| 25-02-04 | 93.84 | ▲0.23 | ▲0.25% |
| 25-02-03 | 93.61 | ▼-3.46 | ▼-3.56% |
| 25-01-31 | 97.07 | ▼-1.11 | ▼-1.13% |
| 25-01-30 | 98.18 | ▲1.03 | ▲1.06% |
| 25-01-29 | 97.15 | ▲1.03 | ▲1.07% |
| 25-01-28 | 96.12 | ▼-2.55 | ▼-2.58% |
| 25-01-27 | 98.67 | ▼-0.96 | ▼-0.96% |
| 25-01-24 | 99.63 | ▼-0.60 | ▼-0.6% |
| 25-01-23 | 100.23 | ▲0.37 | ▲0.37% |
| 25-01-22 | 99.86 | ▼-0.83 | ▼-0.82% |
| 25-01-21 | 100.69 | ▲2.43 | ▲2.47% |
| 25-01-17 | 98.26 | ▲3.98 | ▲4.22% |
| 25-01-16 | 94.28 | ▲0.49 | ▲0.52% |
| 25-01-15 | 93.79 | ▲1.15 | ▲1.24% |
| 25-01-14 | 92.64 | ▲1.22 | ▲1.33% |
| 25-01-13 | 91.42 | ▲1.80 | ▲2.01% |
| 25-01-10 | 89.62 | ▼-2.62 | ▼-2.84% |
| 25-01-08 | 92.24 | ▼-1.51 | ▼-1.61% |
| 25-01-07 | 93.75 | ▲0.11 | ▲0.12% |
| 25-01-06 | 93.64 | ▼-0.42 | ▼-0.45% |
| 25-01-03 | 94.06 | ▲1.97 | ▲2.14% |
| 25-01-02 | 92.09 | ▼-0.34 | ▼-0.37% |
| 24-12-31 | 92.43 | ▼-0.41 | ▼-0.44% |
| 24-12-30 | 92.84 | ▲0.16 | ▲0.17% |
| 24-12-27 | 92.68 | ▼-1.03 | ▼-1.1% |
| 24-12-26 | 93.71 | ▲1.02 | ▲1.1% |
| 24-12-24 | 92.69 | ▲0.98 | ▲1.07% |
| 24-12-23 | 91.71 | ▼-0.75 | ▼-0.81% |
| 24-12-20 | 92.46 | ▼-0.05 | ▼-0.05% |
| 24-12-19 | 92.51 | ▼-1.65 | ▼-1.75% |
| 24-12-18 | 94.16 | ▲2.63 | ▲2.87% |
| 24-12-17 | 91.53 | ▼-1.25 | ▼-1.35% |
| 24-12-16 | 92.78 | ▼-0.48 | ▼-0.51% |
| 24-12-13 | 93.26 | ▼-1.23 | ▼-1.3% |
| 24-12-12 | 94.49 | ▼-0.94 | ▼-0.99% |
| 24-12-11 | 95.43 | ▲1.38 | ▲1.47% |
| 24-12-10 | 94.05 | ▼-2.14 | ▼-2.22% |
| 24-12-09 | 96.19 | ▲1.48 | ▲1.56% |
| 24-12-06 | 94.71 | ▼-0.75 | ▼-0.79% |
| 24-12-05 | 95.46 | ▼-1.15 | ▼-1.19% |
| 24-12-04 | 96.61 | ▲0.13 | ▲0.13% |
| 24-12-03 | 96.48 | ▼-1.18 | ▼-1.21% |
| 24-12-02 | 97.66 | ▲1.00 | ▲1.03% |
| 24-11-29 | 96.66 | ▲0.40 | ▲0.42% |
| 24-11-27 | 96.26 | ▼-0.63 | ▼-0.65% |
| 24-11-26 | 96.89 | ▼-2.11 | ▼-2.13% |
| 24-11-25 | 99.00 | ▲1.48 | ▲1.52% |
| 24-11-22 | 97.52 | ▲2.48 | ▲2.61% |
| 24-11-21 | 95.04 | ▲0.78 | ▲0.83% |
| 24-11-20 | 94.26 | ▲0.15 | ▲0.16% |
| 24-11-19 | 94.11 | ▼-2.02 | ▼-2.1% |
| 24-11-18 | 96.13 | -0.00 | -0% |
| 24-11-15 | 96.13 | ▼-1.16 | ▼-1.19% |
| 24-11-14 | 97.29 | ▼-0.67 | ▼-0.68% |
| 24-11-13 | 97.96 | ▼-0.99 | ▼-1% |
| 24-11-12 | 98.95 | ▼-1.17 | ▼-1.17% |
| 24-11-11 | 100.12 | ▲2.68 | ▲2.75% |
| 24-11-08 | 97.44 | ▲1.72 | ▲1.8% |
| 24-11-07 | 95.72 | ▼-6.18 | ▼-6.06% |
| 24-11-06 | 101.90 | ▲2.81 | ▲2.84% |
| 24-11-05 | 99.09 | ▲1.79 | ▲1.84% |
| 24-11-04 | 97.30 | ▼-0.10 | ▼-0.1% |
| 24-11-01 | 97.40 | ▲0.54 | ▲0.56% |
| 24-10-31 | 96.86 | ▼-1.19 | ▼-1.21% |
| 24-10-30 | 98.05 | ▼-1.59 | ▼-1.6% |
| 24-10-29 | 99.64 | ▼-1.14 | ▼-1.13% |
| 24-10-28 | 100.78 | ▲1.43 | ▲1.44% |
| 24-10-25 | 99.35 | ▲0.68 | ▲0.69% |
| 24-10-24 | 98.67 | ▼-0.48 | ▼-0.48% |
| 24-10-23 | 99.15 | ▲0.11 | ▲0.11% |
| 24-10-22 | 99.04 | ▼-0.83 | ▼-0.83% |
| 24-10-21 | 99.87 | ▼-2.40 | ▼-2.35% |
| 24-10-18 | 102.27 | ▼-0.80 | ▼-0.78% |
| 24-10-17 | 103.07 | ▼-0.02 | ▼-0.02% |
| 24-10-16 | 103.09 | ▲1.50 | ▲1.48% |
| 24-10-15 | 101.59 | ▼-2.41 | ▼-2.32% |
| 24-10-14 | 104.00 | ▲1.00 | ▲0.97% |
| 24-10-11 | 103.00 | ▲1.51 | ▲1.49% |
| 24-10-10 | 101.49 | ▼-1.01 | ▼-0.99% |
| 24-10-09 | 102.50 | ▲1.75 | ▲1.74% |
| 24-10-08 | 100.75 | ▼-0.09 | ▼-0.09% |
| 24-10-07 | 100.84 | ▲0.41 | ▲0.41% |
| 24-10-04 | 100.43 | ▲2.17 | ▲2.21% |
| 24-10-03 | 98.26 | ▼-0.51 | ▼-0.52% |
| 24-10-02 | 98.77 | ▼-0.93 | ▼-0.93% |
| 24-10-01 | 99.70 | ▼-2.35 | ▼-2.3% |
| 24-09-30 | 102.05 | ▲0.47 | ▲0.46% |
| 24-09-27 | 101.58 | ▲0.08 | ▲0.08% |
| 24-09-26 | 101.50 | ▲2.01 | ▲2.02% |
| 24-09-25 | 99.49 | ▼-0.71 | ▼-0.71% |
| 24-09-24 | 100.20 | ▲0.91 | ▲0.92% |
| 24-09-23 | 99.29 | ▼-2.85 | ▼-2.79% |
| 24-09-20 | 102.14 | ▼-0.36 | ▼-0.35% |
| 24-09-19 | 102.50 | ▲1.50 | ▲1.49% |
| 24-09-18 | 101.00 | ▼-0.16 | ▼-0.16% |
| 24-09-17 | 101.16 | ▲1.02 | ▲1.02% |
| 24-09-16 | 100.14 | ▲1.13 | ▲1.14% |
| 24-09-13 | 99.01 | ▲1.13 | ▲1.15% |
| 24-09-12 | 97.88 | ▲1.42 | ▲1.47% |
| 24-09-11 | 96.46 | ▲0.71 | ▲0.74% |
| 24-09-10 | 95.75 | ▲0.06 | ▲0.06% |
| 24-09-09 | 95.69 | ▼-0.62 | ▼-0.64% |
| 24-09-06 | 96.31 | ▼-1.95 | ▼-1.98% |
| 24-09-05 | 98.26 | ▼-0.28 | ▼-0.28% |
| 24-09-04 | 98.54 | ▲0.04 | ▲0.04% |
| 24-09-03 | 98.50 | ▼-2.83 | ▼-2.79% |
| 24-08-30 | 101.33 | ▲1.10 | ▲1.1% |
| 24-08-29 | 100.23 | ▲1.66 | ▲1.68% |
| 24-08-28 | 98.57 | ▼-0.37 | ▼-0.37% |
| 24-08-27 | 98.94 | ▼-0.04 | ▼-0.04% |
| 24-08-26 | 98.98 | ▲0.34 | ▲0.34% |
| 24-08-23 | 98.64 | ▲2.07 | ▲2.14% |
| 24-08-22 | 96.57 | ▼-1.16 | ▼-1.19% |
| 24-08-21 | 97.73 | ▲2.58 | ▲2.71% |
| 24-08-20 | 95.15 | ▼-0.85 | ▼-0.89% |
| 24-08-19 | 96.00 | ▲0.44 | ▲0.46% |
| 24-08-16 | 95.56 | ▼-0.90 | ▼-0.93% |
| 24-08-15 | 96.46 | ▲1.76 | ▲1.86% |
| 24-08-14 | 94.70 | ▼-1.15 | ▼-1.2% |
| 24-08-13 | 95.85 | ▲0.81 | ▲0.85% |
| 24-08-12 | 95.04 | ▲0.74 | ▲0.78% |
| 24-08-09 | 94.30 | ▲0.38 | ▲0.4% |
| 24-08-08 | 93.92 | ▼-1.10 | ▼-1.16% |
| 24-08-07 | 95.02 | ▼-0.80 | ▼-0.83% |
| 24-08-06 | 95.82 | ▼-1.54 | ▼-1.58% |
| 24-08-05 | 97.36 | ▼-4.36 | ▼-4.29% |
| 24-08-02 | 101.72 | ▼-3.62 | ▼-3.44% |
| 24-08-01 | 105.34 | ▼-4.59 | ▼-4.18% |
| 24-07-31 | 109.93 | ▲1.82 | ▲1.68% |
| 24-07-30 | 108.11 | ▼-0.87 | ▼-0.8% |
| 24-07-29 | 108.98 | ▼-0.93 | ▼-0.85% |
| 24-07-26 | 109.91 | ▲1.60 | ▲1.48% |
| 24-07-25 | 108.31 | ▲1.37 | ▲1.28% |
| 24-07-24 | 106.94 | ▼-3.25 | ▼-2.95% |
| 24-07-23 | 110.19 | ▲1.46 | ▲1.34% |
| 24-07-22 | 108.73 | ▲3.23 | ▲3.06% |
| 24-07-19 | 105.50 | ▼-1.15 | ▼-1.08% |
| 24-07-18 | 106.65 | ▼-0.58 | ▼-0.54% |
| 24-07-17 | 107.23 | ▼-2.33 | ▼-2.13% |
| 24-07-16 | 109.56 | ▲3.54 | ▲3.34% |
| 24-07-15 | 106.02 | ▼-0.18 | ▼-0.17% |
| 24-07-12 | 106.20 | ▲1.56 | ▲1.49% |
| 24-07-11 | 104.64 | ▲4.29 | ▲4.28% |
| 24-07-10 | 100.35 | ▲0.48 | ▲0.48% |
| 24-07-09 | 99.87 | ▼-0.75 | ▼-0.75% |
| 24-07-08 | 100.62 | ▲0.08 | ▲0.08% |
| 24-07-05 | 100.54 | ▼-1.80 | ▼-1.76% |
| 24-07-03 | 102.34 | ▲0.58 | ▲0.57% |
| 24-07-02 | 101.76 | ▲0.14 | ▲0.14% |
| 24-07-01 | 101.62 | ▼-1.90 | ▼-1.84% |
| 24-06-28 | 103.52 | ▼-0.12 | ▼-0.12% |
| 24-06-27 | 103.64 | ▲1.70 | ▲1.67% |
| 24-06-26 | 101.94 | ▲0.14 | ▲0.14% |
| 24-06-25 | 101.80 | ▼-2.31 | ▼-2.22% |
| 24-06-24 | 104.11 | ▼-2.02 | ▼-1.9% |
| 24-06-21 | 106.13 | ▼-0.33 | ▼-0.31% |
| 24-06-20 | 106.46 | ▲1.27 | ▲1.21% |
| 24-06-18 | 105.19 | ▲1.94 | ▲1.88% |
| 24-06-17 | 103.25 | ▲0.07 | ▲0.07% |
| 24-06-14 | 103.18 | ▼-2.42 | ▼-2.29% |
| 24-06-13 | 105.60 | ▼-3.99 | ▼-3.64% |
| 24-06-12 | 109.59 | ▲3.21 | ▲3.02% |
| 24-06-11 | 106.38 | ▲0.94 | ▲0.89% |
| 24-06-10 | 105.44 | ▲1.15 | ▲1.1% |
| 24-06-07 | 104.29 | ▼-1.99 | ▼-1.87% |
| 24-06-06 | 106.28 | ▼-0.98 | ▼-0.91% |
| 24-06-05 | 107.26 | ▲0.20 | ▲0.19% |
| 24-06-04 | 107.06 | ▼-0.23 | ▼-0.21% |
| 24-06-03 | 107.29 | ▼-0.55 | ▼-0.51% |
| 24-05-31 | 107.84 | ▼-1.15 | ▼-1.06% |
| 24-05-30 | 108.99 | ▲1.62 | ▲1.51% |
| 24-05-29 | 107.37 | ▼-0.07 | ▼-0.07% |
| 24-05-28 | 107.44 | ▲0.26 | ▲0.24% |
| 24-05-24 | 107.18 | ▼-0.77 | ▼-0.71% |
| 24-05-23 | 107.95 | ▲10.57 | ▲10.85% |
| 24-05-22 | 97.38 | ▲0.51 | ▲0.53% |
| 24-05-21 | 96.87 | ▼-0.30 | ▼-0.31% |
| 24-05-20 | 97.17 | ▲0.80 | ▲0.83% |
| 24-05-17 | 96.37 | ▼-1.84 | ▼-1.87% |
| 24-05-16 | 98.21 | ▼-0.35 | ▼-0.36% |
| 24-05-15 | 98.56 | ▲0.40 | ▲0.41% |
| 24-05-14 | 98.16 | ▲1.78 | ▲1.85% |
| 24-05-13 | 96.38 | ▼-0.46 | ▼-0.48% |
| 24-05-10 | 96.84 | ▲0.38 | ▲0.39% |
| 24-05-09 | 96.46 | ▲0.73 | ▲0.76% |
| 24-05-08 | 95.73 | ▲0.58 | ▲0.61% |
| 24-05-07 | 95.15 | ▲0.15 | ▲0.16% |
| 24-05-06 | 95.00 | ▲1.72 | ▲1.84% |
| 24-05-03 | 93.28 | ▲0.92 | ▲1% |
| 24-05-02 | 92.36 | ▲1.24 | ▲1.36% |
| 24-05-01 | 91.12 | ▲0.67 | ▲0.74% |
| 24-04-30 | 90.45 | ▼-1.34 | ▼-1.46% |
| 24-04-29 | 91.79 | ▲0.51 | ▲0.56% |
| 24-04-26 | 91.28 | ▲0.29 | ▲0.32% |
| 24-04-25 | 90.99 | ▲0.61 | ▲0.67% |
| 24-04-24 | 90.38 | ▼-0.72 | ▼-0.79% |
| 24-04-23 | 91.10 | ▲1.00 | ▲1.11% |
| 24-04-22 | 90.10 | ▼-0.40 | ▼-0.44% |
| 24-04-19 | 90.50 | ▲0.30 | ▲0.33% |
| 24-04-18 | 90.20 | ▲0.78 | ▲0.87% |