[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
EPAM Systems : ( EPAM:US )
147.47USD ▼ -4.06 (-2.68%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 147.47 | ▼-4.06 | ▼-2.68% |
| 25-04-15 | 151.53 | ▼-0.39 | ▼-0.26% |
| 25-04-14 | 151.92 | ▲4.39 | ▲2.98% |
| 25-04-11 | 147.53 | ▲1.47 | ▲1.01% |
| 25-04-10 | 146.06 | ▼-13.06 | ▼-8.21% |
| 25-04-09 | 159.12 | ▲15.92 | ▲11.12% |
| 25-04-08 | 143.20 | ▼-1.53 | ▼-1.06% |
| 25-04-04 | 144.73 | ▼-11.09 | ▼-7.12% |
| 25-04-03 | 155.82 | ▼-13.36 | ▼-7.9% |
| 25-04-02 | 169.18 | ▲1.87 | ▲1.12% |
| 25-04-01 | 167.31 | ▼-1.62 | ▼-0.96% |
| 25-03-31 | 168.93 | ▲0.21 | ▲0.12% |
| 25-03-28 | 168.72 | ▼-5.35 | ▼-3.07% |
| 25-03-27 | 174.07 | ▼-2.71 | ▼-1.53% |
| 25-03-26 | 176.78 | ▼-2.32 | ▼-1.3% |
| 25-03-25 | 179.11 | ▲0.54 | ▲0.3% |
| 25-03-24 | 178.57 | ▲3.04 | ▲1.73% |
| 25-03-21 | 175.52 | ▲3.32 | ▲1.93% |
| 25-03-20 | 172.20 | ▼-8.76 | ▼-4.84% |
| 25-03-19 | 180.96 | ▼-1.85 | ▼-1.01% |
| 25-03-18 | 182.81 | ▼-3.56 | ▼-1.91% |
| 25-03-17 | 186.37 | ▲4.13 | ▲2.27% |
| 25-03-14 | 182.24 | ▲2.82 | ▲1.57% |
| 25-03-13 | 179.42 | ▼-9.90 | ▼-5.23% |
| 25-03-12 | 189.32 | ▼-2.29 | ▼-1.2% |
| 25-03-11 | 191.61 | ▲1.17 | ▲0.61% |
| 25-03-10 | 190.44 | ▼-8.69 | ▼-4.36% |
| 25-03-07 | 199.13 | ▲1.99 | ▲1.01% |
| 25-03-06 | 197.14 | ▼-3.11 | ▼-1.55% |
| 25-03-05 | 200.25 | ▲2.11 | ▲1.06% |
| 25-03-04 | 198.14 | ▼-0.85 | ▼-0.43% |
| 25-03-03 | 198.99 | ▼-6.73 | ▼-3.27% |
| 25-02-28 | 205.72 | ▼-3.10 | ▼-1.48% |
| 25-02-27 | 208.82 | ▼-4.34 | ▼-2.04% |
| 25-02-26 | 213.16 | ▲2.49 | ▲1.18% |
| 25-02-25 | 210.67 | ▲1.48 | ▲0.71% |
| 25-02-21 | 209.19 | ▼-15.95 | ▼-7.08% |
| 25-02-20 | 225.13 | ▼-32.39 | ▼-12.58% |
| 25-02-19 | 257.52 | ▼-3.34 | ▼-1.28% |
| 25-02-18 | 260.85 | ▼-5.36 | ▼-2.01% |
| 25-02-14 | 266.21 | ▼-1.60 | ▼-0.6% |
| 25-02-13 | 267.81 | ▲3.07 | ▲1.16% |
| 25-02-12 | 264.74 | ▲0.66 | ▲0.25% |
| 25-02-11 | 264.08 | ▲4.45 | ▲1.71% |
| 25-02-10 | 259.63 | ▼-1.22 | ▼-0.47% |
| 25-02-07 | 260.85 | ▼-3.77 | ▼-1.42% |
| 25-02-06 | 264.62 | ▲7.13 | ▲2.77% |
| 25-02-05 | 257.49 | ▲2.38 | ▲0.93% |
| 25-02-04 | 255.12 | ▼-1.51 | ▼-0.59% |
| 25-02-03 | 256.63 | ▲3.15 | ▲1.24% |
| 25-01-31 | 253.48 | ▲2.64 | ▲1.05% |
| 25-01-30 | 250.84 | ▼-1.14 | ▼-0.45% |
| 25-01-29 | 251.98 | ▼-3.51 | ▼-1.37% |
| 25-01-28 | 255.49 | ▲3.36 | ▲1.33% |
| 25-01-27 | 252.13 | ▼-0.46 | ▼-0.18% |
| 25-01-24 | 252.59 | ▲7.26 | ▲2.96% |
| 25-01-23 | 245.33 | ▲10.46 | ▲4.45% |
| 25-01-22 | 234.87 | ▼-3.05 | ▼-1.28% |
| 25-01-21 | 237.92 | ▲9.02 | ▲3.94% |
| 25-01-17 | 228.90 | ▼-0.53 | ▼-0.23% |
| 25-01-16 | 229.43 | ▲0.76 | ▲0.33% |
| 25-01-15 | 228.67 | ▲2.12 | ▲0.94% |
| 25-01-14 | 226.55 | ▲0.76 | ▲0.34% |
| 25-01-13 | 225.79 | ▲0.41 | ▲0.18% |
| 25-01-10 | 225.38 | ▼-3.25 | ▼-1.42% |
| 25-01-08 | 228.63 | ▲0.19 | ▲0.08% |
| 25-01-07 | 228.45 | ▼-2.09 | ▼-0.91% |
| 25-01-06 | 230.53 | ▲1.25 | ▲0.55% |
| 25-01-03 | 229.28 | ▼-0.34 | ▼-0.15% |
| 25-01-02 | 229.63 | ▼-4.07 | ▼-1.74% |
| 24-12-31 | 233.69 | ▼-0.75 | ▼-0.32% |
| 24-12-30 | 234.44 | ▼-3.25 | ▼-1.37% |
| 24-12-27 | 237.69 | ▼-3.15 | ▼-1.31% |
| 24-12-26 | 240.84 | ▼-1.63 | ▼-0.67% |
| 24-12-24 | 242.47 | ▼-1.25 | ▼-0.51% |
| 24-12-23 | 243.72 | ▼-4.44 | ▼-1.79% |
| 24-12-20 | 248.16 | ▲1.29 | ▲0.52% |
| 24-12-19 | 246.88 | ▲7.38 | ▲3.08% |
| 24-12-18 | 239.50 | ▼-8.60 | ▼-3.47% |
| 24-12-17 | 248.11 | ▲4.66 | ▲1.91% |
| 24-12-16 | 243.45 | ▼-1.63 | ▼-0.67% |
| 24-12-13 | 245.08 | ▼-5.09 | ▼-2.03% |
| 24-12-12 | 250.16 | ▼-3.16 | ▼-1.25% |
| 24-12-11 | 253.32 | ▲3.39 | ▲1.36% |
| 24-12-10 | 249.93 | ▲2.95 | ▲1.19% |
| 24-12-09 | 246.98 | ▲2.01 | ▲0.82% |
| 24-12-06 | 244.97 | ▲4.79 | ▲1.99% |
| 24-12-05 | 240.18 | ▼-1.79 | ▼-0.74% |
| 24-12-04 | 241.97 | ▲1.51 | ▲0.63% |
| 24-12-03 | 240.46 | ▼-3.35 | ▼-1.37% |
| 24-12-02 | 243.81 | ▼-0.11 | ▼-0.05% |
| 24-11-29 | 243.92 | ▼-1.98 | ▼-0.81% |
| 24-11-27 | 245.90 | ▼-2.69 | ▼-1.08% |
| 24-11-26 | 248.58 | ▼-0.29 | ▼-0.12% |
| 24-11-25 | 248.87 | ▲3.68 | ▲1.5% |
| 24-11-22 | 245.19 | ▲0.40 | ▲0.16% |
| 24-11-21 | 244.79 | ▲10.41 | ▲4.44% |
| 24-11-20 | 234.38 | ▲7.09 | ▲3.12% |
| 24-11-19 | 227.30 | ▼-6.30 | ▼-2.7% |
| 24-11-18 | 233.60 | ▼-2.07 | ▼-0.88% |
| 24-11-15 | 235.66 | ▼-9.37 | ▼-3.82% |
| 24-11-14 | 245.03 | ▼-4.25 | ▼-1.7% |
| 24-11-13 | 249.27 | ▲3.38 | ▲1.37% |
| 24-11-12 | 245.89 | ▲2.89 | ▲1.19% |
| 24-11-11 | 243.00 | ▲9.59 | ▲4.11% |
| 24-11-08 | 233.42 | ▲0.76 | ▲0.33% |
| 24-11-07 | 232.65 | ▲30.50 | ▲15.09% |
| 24-11-06 | 202.15 | ▲10.13 | ▲5.28% |
| 24-11-05 | 192.02 | ▲2.82 | ▲1.49% |
| 24-11-04 | 189.20 | ▲0.33 | ▲0.17% |
| 24-11-01 | 188.87 | ▲0.05 | ▲0.03% |
| 24-10-31 | 188.82 | ▼-0.50 | ▼-0.26% |
| 24-10-30 | 189.32 | ▼-4.25 | ▼-2.2% |
| 24-10-29 | 193.57 | ▲2.26 | ▲1.18% |
| 24-10-28 | 191.32 | ▲0.08 | ▲0.04% |
| 24-10-25 | 191.24 | ▲0.45 | ▲0.24% |
| 24-10-24 | 190.79 | ▼-2.45 | ▼-1.27% |
| 24-10-23 | 193.24 | ▼-4.64 | ▼-2.34% |
| 24-10-22 | 197.88 | ▼-2.40 | ▼-1.2% |
| 24-10-21 | 200.28 | ▼-0.97 | ▼-0.48% |
| 24-10-18 | 201.24 | ▲2.91 | ▲1.47% |
| 24-10-17 | 198.33 | ▼-0.86 | ▼-0.43% |
| 24-10-16 | 199.19 | ▲0.90 | ▲0.45% |
| 24-10-15 | 198.29 | ▲0.04 | ▲0.02% |
| 24-10-14 | 198.25 | ▲3.72 | ▲1.91% |
| 24-10-11 | 194.53 | ▲1.80 | ▲0.93% |
| 24-10-10 | 192.73 | ▼-1.44 | ▼-0.74% |
| 24-10-09 | 194.17 | ▼-0.75 | ▼-0.38% |
| 24-10-08 | 194.91 | ▲2.12 | ▲1.1% |
| 24-10-07 | 192.79 | ▼-5.92 | ▼-2.98% |
| 24-10-04 | 198.71 | ▲3.01 | ▲1.54% |
| 24-10-03 | 195.70 | ▼-1.08 | ▼-0.55% |
| 24-10-02 | 196.78 | ▲0.12 | ▲0.06% |
| 24-10-01 | 196.66 | ▼-2.63 | ▼-1.32% |
| 24-09-30 | 199.28 | ▼-0.44 | ▼-0.22% |
| 24-09-27 | 199.72 | ▼-0.24 | ▼-0.12% |
| 24-09-26 | 199.96 | ▲3.57 | ▲1.82% |
| 24-09-25 | 196.40 | ▼-3.67 | ▼-1.83% |
| 24-09-24 | 200.07 | ▲1.68 | ▲0.85% |
| 24-09-23 | 198.39 | ▲1.35 | ▲0.69% |
| 24-09-20 | 197.04 | ▼-0.94 | ▼-0.47% |
| 24-09-19 | 197.98 | -0.00 | -0% |
| 24-09-18 | 197.98 | ▼-2.50 | ▼-1.25% |
| 24-09-17 | 200.47 | ▼-4.96 | ▼-2.41% |
| 24-09-16 | 205.43 | ▲3.63 | ▲1.8% |
| 24-09-13 | 201.81 | ▼-0.26 | ▼-0.13% |
| 24-09-12 | 202.07 | ▼-1.55 | ▼-0.76% |
| 24-09-11 | 203.62 | ▼-3.48 | ▼-1.68% |
| 24-09-10 | 207.10 | ▲0.77 | ▲0.37% |
| 24-09-09 | 206.33 | ▲1.81 | ▲0.88% |
| 24-09-06 | 204.52 | ▲0.23 | ▲0.11% |
| 24-09-05 | 204.29 | ▲3.83 | ▲1.91% |
| 24-09-04 | 200.46 | ▲4.85 | ▲2.48% |
| 24-09-03 | 195.61 | ▼-5.18 | ▼-2.58% |
| 24-08-30 | 200.79 | ▼-0.43 | ▼-0.21% |
| 24-08-29 | 201.22 | ▲2.45 | ▲1.23% |
| 24-08-28 | 198.77 | ▼-1.59 | ▼-0.79% |
| 24-08-27 | 200.36 | ▲3.93 | ▲2% |
| 24-08-26 | 196.43 | ▼-2.31 | ▼-1.16% |
| 24-08-23 | 198.74 | ▲2.06 | ▲1.05% |
| 24-08-22 | 196.68 | ▼-4.17 | ▼-2.08% |
| 24-08-21 | 200.85 | ▲0.84 | ▲0.42% |
| 24-08-20 | 200.01 | ▼-2.08 | ▼-1.03% |
| 24-08-19 | 202.08 | ▲0.85 | ▲0.42% |
| 24-08-16 | 201.23 | ▲0.97 | ▲0.48% |
| 24-08-15 | 200.26 | ▲0.20 | ▲0.1% |
| 24-08-14 | 200.06 | ▲3.09 | ▲1.57% |
| 24-08-13 | 196.97 | ▲8.32 | ▲4.41% |
| 24-08-12 | 188.65 | ▼-4.80 | ▼-2.48% |
| 24-08-09 | 193.45 | ▲2.53 | ▲1.33% |
| 24-08-08 | 190.92 | ▼-18.40 | ▼-8.79% |
| 24-08-07 | 209.32 | ▲2.92 | ▲1.41% |
| 24-08-06 | 206.40 | ▲3.82 | ▲1.89% |
| 24-08-05 | 202.58 | ▼-6.51 | ▼-3.11% |
| 24-08-02 | 209.09 | ▼-5.54 | ▼-2.58% |
| 24-08-01 | 214.63 | ▼-0.88 | ▼-0.41% |
| 24-07-31 | 215.51 | ▲1.22 | ▲0.57% |
| 24-07-30 | 214.29 | ▲3.99 | ▲1.9% |
| 24-07-29 | 210.30 | ▼-0.55 | ▼-0.26% |
| 24-07-26 | 210.85 | ▲3.41 | ▲1.64% |
| 24-07-25 | 207.44 | ▲2.32 | ▲1.13% |
| 24-07-24 | 205.12 | ▼-2.05 | ▼-0.99% |
| 24-07-23 | 207.17 | ▼-4.34 | ▼-2.05% |
| 24-07-22 | 211.51 | ▲2.58 | ▲1.23% |
| 24-07-19 | 208.93 | ▼-8.57 | ▼-3.94% |
| 24-07-18 | 217.51 | ▲5.47 | ▲2.58% |
| 24-07-17 | 212.03 | ▲2.58 | ▲1.23% |
| 24-07-16 | 209.45 | ▲9.64 | ▲4.82% |
| 24-07-15 | 199.81 | ▲6.42 | ▲3.32% |
| 24-07-12 | 193.39 | ▲4.61 | ▲2.44% |
| 24-07-11 | 188.78 | ▲7.48 | ▲4.13% |
| 24-07-10 | 181.30 | ▼-1.63 | ▼-0.89% |
| 24-07-09 | 182.93 | ▼-3.23 | ▼-1.74% |
| 24-07-08 | 186.16 | ▲1.99 | ▲1.08% |
| 24-07-05 | 184.17 | ▼-1.36 | ▼-0.73% |
| 24-07-03 | 185.53 | ▲2.23 | ▲1.22% |
| 24-07-02 | 183.30 | ▼-2.27 | ▼-1.22% |
| 24-07-01 | 185.57 | ▼-2.30 | ▼-1.22% |
| 24-06-28 | 187.87 | ▲3.18 | ▲1.72% |
| 24-06-27 | 184.69 | ▲1.84 | ▲1.01% |
| 24-06-26 | 182.85 | ▲0.84 | ▲0.46% |
| 24-06-25 | 182.01 | ▼-0.97 | ▼-0.53% |
| 24-06-24 | 182.98 | ▼-1.60 | ▼-0.87% |
| 24-06-21 | 184.58 | ▲2.52 | ▲1.38% |
| 24-06-20 | 182.05 | ▲11.67 | ▲6.85% |
| 24-06-18 | 170.38 | ▼-4.09 | ▼-2.34% |
| 24-06-17 | 174.47 | ▼-3.28 | ▼-1.85% |
| 24-06-14 | 177.75 | ▼-0.44 | ▼-0.25% |
| 24-06-13 | 178.19 | ▼-1.91 | ▼-1.06% |
| 24-06-12 | 180.09 | ▲2.07 | ▲1.16% |
| 24-06-11 | 178.02 | ▲1.20 | ▲0.68% |
| 24-06-10 | 176.82 | ▼-0.06 | ▼-0.03% |
| 24-06-07 | 176.88 | ▲1.61 | ▲0.92% |
| 24-06-06 | 175.27 | ▲0.79 | ▲0.45% |
| 24-06-05 | 174.48 | ▲0.30 | ▲0.17% |
| 24-06-04 | 174.18 | ▼-1.90 | ▼-1.08% |
| 24-06-03 | 176.08 | ▼-1.78 | ▼-1% |
| 24-05-31 | 177.86 | ▲2.08 | ▲1.18% |
| 24-05-30 | 175.78 | ▼-2.35 | ▼-1.32% |
| 24-05-29 | 178.13 | ▲1.38 | ▲0.78% |
| 24-05-28 | 176.75 | ▼-3.17 | ▼-1.76% |
| 24-05-24 | 179.92 | ▼-7.08 | ▼-3.79% |
| 24-05-23 | 187.00 | ▼-2.14 | ▼-1.13% |
| 24-05-22 | 189.14 | ▼-2.00 | ▼-1.05% |
| 24-05-21 | 191.14 | ▼-0.04 | ▼-0.02% |
| 24-05-20 | 191.18 | ▲3.04 | ▲1.62% |
| 24-05-17 | 188.14 | ▼-1.10 | ▼-0.58% |
| 24-05-16 | 189.24 | ▼-1.24 | ▼-0.65% |
| 24-05-15 | 190.48 | ▲3.05 | ▲1.63% |
| 24-05-14 | 187.43 | ▼-3.32 | ▼-1.74% |
| 24-05-13 | 190.75 | ▲6.86 | ▲3.73% |
| 24-05-10 | 183.89 | ▲1.31 | ▲0.72% |
| 24-05-09 | 182.58 | ▼-66.62 | ▼-26.73% |
| 24-05-08 | 249.20 | ▼-0.77 | ▼-0.31% |
| 24-05-07 | 249.97 | ▲3.47 | ▲1.41% |
| 24-05-06 | 246.50 | ▲4.74 | ▲1.96% |
| 24-05-03 | 241.76 | ▲6.88 | ▲2.93% |
| 24-05-01 | 234.88 | ▼-0.13 | ▼-0.06% |
| 24-04-30 | 235.01 | ▼-4.03 | ▼-1.69% |
| 24-04-29 | 239.04 | ▲1.66 | ▲0.7% |
| 24-04-26 | 237.38 | ▲0.70 | ▲0.3% |
| 24-04-25 | 236.68 | ▼-8.22 | ▼-3.36% |
| 24-04-24 | 244.90 | ▼-2.82 | ▼-1.14% |
| 24-04-23 | 247.72 | ▲0.60 | ▲0.24% |
| 24-04-22 | 247.12 | ▲1.13 | ▲0.46% |
| 24-04-19 | 245.99 | ▼-1.47 | ▼-0.59% |
| 24-04-18 | 247.46 | ▼-1.74 | ▼-0.7% |