[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Evergy Inc : ( EVRG:US )
67.44USD ▼ -0.39 (-0.58%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 67.44 | ▼-0.39 | ▼-0.57% |
| 25-04-15 | 67.83 | ▲0.25 | ▲0.37% |
| 25-04-14 | 67.58 | ▲1.09 | ▲1.64% |
| 25-04-11 | 66.49 | ▲0.98 | ▲1.5% |
| 25-04-10 | 65.51 | ▲0.25 | ▲0.38% |
| 25-04-09 | 65.26 | ▲0.83 | ▲1.29% |
| 25-04-08 | 64.43 | ▼-1.78 | ▼-2.69% |
| 25-04-04 | 66.21 | ▼-3.00 | ▼-4.33% |
| 25-04-03 | 69.21 | ▼-0.29 | ▼-0.42% |
| 25-04-02 | 69.50 | ▲0.48 | ▲0.7% |
| 25-04-01 | 69.02 | ▲0.06 | ▲0.09% |
| 25-03-31 | 68.96 | ▲1.08 | ▲1.59% |
| 25-03-28 | 67.88 | ▲0.55 | ▲0.82% |
| 25-03-27 | 67.33 | ▼-0.02 | ▼-0.03% |
| 25-03-26 | 67.34 | ▲1.18 | ▲1.78% |
| 25-03-25 | 66.17 | ▼-1.37 | ▼-2.03% |
| 25-03-24 | 67.54 | ▲0.06 | ▲0.09% |
| 25-03-21 | 67.48 | ▼-0.52 | ▼-0.76% |
| 25-03-20 | 67.99 | ▲0.21 | ▲0.31% |
| 25-03-19 | 67.78 | ▲0.72 | ▲1.07% |
| 25-03-18 | 67.06 | ▼-0.56 | ▼-0.83% |
| 25-03-17 | 67.62 | ▲0.14 | ▲0.21% |
| 25-03-14 | 67.48 | ▲0.85 | ▲1.28% |
| 25-03-13 | 66.63 | ▲0.29 | ▲0.44% |
| 25-03-12 | 66.34 | ▲0.76 | ▲1.16% |
| 25-03-11 | 65.59 | ▲0.54 | ▲0.83% |
| 25-03-10 | 65.05 | ▼-0.77 | ▼-1.17% |
| 25-03-07 | 65.81 | ▲0.13 | ▲0.2% |
| 25-03-06 | 65.69 | ▼-1.26 | ▼-1.88% |
| 25-03-05 | 66.95 | ▼-0.74 | ▼-1.09% |
| 25-03-04 | 67.68 | ▼-1.83 | ▼-2.63% |
| 25-03-03 | 69.51 | ▲0.60 | ▲0.87% |
| 25-02-28 | 68.91 | ▲0.33 | ▲0.48% |
| 25-02-27 | 68.58 | ▼-0.47 | ▼-0.68% |
| 25-02-26 | 69.05 | ▲0.24 | ▲0.35% |
| 25-02-25 | 68.81 | ▲0.76 | ▲1.12% |
| 25-02-21 | 68.05 | ▲0.83 | ▲1.23% |
| 25-02-20 | 67.23 | ▼-0.03 | ▼-0.04% |
| 25-02-19 | 67.26 | ▲0.19 | ▲0.28% |
| 25-02-18 | 67.07 | ▲0.38 | ▲0.57% |
| 25-02-14 | 66.70 | ▼-0.22 | ▼-0.33% |
| 25-02-13 | 66.92 | ▲0.48 | ▲0.72% |
| 25-02-12 | 66.44 | ▲0.22 | ▲0.33% |
| 25-02-11 | 66.23 | ▲0.43 | ▲0.65% |
| 25-02-10 | 65.80 | ▲0.59 | ▲0.9% |
| 25-02-07 | 65.21 | ▼-0.30 | ▼-0.46% |
| 25-02-06 | 65.51 | ▲0.55 | ▲0.85% |
| 25-02-05 | 64.97 | ▲0.63 | ▲0.98% |
| 25-02-04 | 64.34 | ▼-0.54 | ▼-0.83% |
| 25-02-03 | 64.88 | ▲0.70 | ▲1.09% |
| 25-01-31 | 64.17 | ▼-0.09 | ▼-0.14% |
| 25-01-30 | 64.27 | ▲1.25 | ▲1.98% |
| 25-01-29 | 63.02 | ▼-0.21 | ▼-0.33% |
| 25-01-28 | 63.23 | ▼-0.99 | ▼-1.54% |
| 25-01-27 | 64.22 | ▲0.68 | ▲1.07% |
| 25-01-24 | 63.54 | ▲0.48 | ▲0.76% |
| 25-01-23 | 63.07 | ▲0.18 | ▲0.29% |
| 25-01-22 | 62.88 | ▼-0.76 | ▼-1.19% |
| 25-01-21 | 63.64 | ▲0.43 | ▲0.68% |
| 25-01-17 | 63.21 | ▲0.26 | ▲0.41% |
| 25-01-16 | 62.96 | ▲1.26 | ▲2.04% |
| 25-01-15 | 61.70 | ▲0.48 | ▲0.78% |
| 25-01-14 | 61.22 | ▲0.53 | ▲0.87% |
| 25-01-13 | 60.69 | ▲0.78 | ▲1.3% |
| 25-01-10 | 59.91 | ▼-1.00 | ▼-1.64% |
| 25-01-08 | 60.91 | ▲0.38 | ▲0.63% |
| 25-01-07 | 60.52 | ▲0.24 | ▲0.4% |
| 25-01-06 | 60.28 | ▼-1.57 | ▼-2.54% |
| 25-01-03 | 61.85 | ▲0.24 | ▲0.39% |
| 25-01-02 | 61.61 | ▲0.07 | ▲0.11% |
| 24-12-31 | 61.54 | ▼-0.01 | ▼-0.02% |
| 24-12-30 | 61.55 | ▼-0.15 | ▼-0.24% |
| 24-12-27 | 61.70 | ▲0.02 | ▲0.03% |
| 24-12-26 | 61.68 | ▼-0.07 | ▼-0.11% |
| 24-12-24 | 61.75 | ▲0.46 | ▲0.75% |
| 24-12-23 | 61.29 | ▼-0.15 | ▼-0.24% |
| 24-12-20 | 61.44 | ▲0.91 | ▲1.5% |
| 24-12-19 | 60.53 | ▼-0.03 | ▼-0.05% |
| 24-12-18 | 60.56 | ▼-0.94 | ▼-1.53% |
| 24-12-17 | 61.50 | ▲0.05 | ▲0.08% |
| 24-12-16 | 61.45 | ▼-0.46 | ▼-0.74% |
| 24-12-13 | 61.91 | ▼-0.22 | ▼-0.35% |
| 24-12-12 | 62.13 | ▼-0.10 | ▼-0.16% |
| 24-12-11 | 62.23 | ▼-0.12 | ▼-0.19% |
| 24-12-10 | 62.35 | ▼-0.15 | ▼-0.24% |
| 24-12-09 | 62.49 | ▼-0.45 | ▼-0.71% |
| 24-12-06 | 62.94 | ▼-0.37 | ▼-0.58% |
| 24-12-05 | 63.31 | ▲0.05 | ▲0.08% |
| 24-12-04 | 63.26 | ▲0.03 | ▲0.05% |
| 24-12-03 | 63.23 | ▼-0.37 | ▼-0.58% |
| 24-12-02 | 63.60 | ▼-1.05 | ▼-1.62% |
| 24-11-29 | 64.65 | ▼-0.32 | ▼-0.49% |
| 24-11-27 | 64.98 | ▲0.13 | ▲0.2% |
| 24-11-26 | 64.85 | ▲0.38 | ▲0.59% |
| 24-11-25 | 64.48 | ▲0.22 | ▲0.34% |
| 24-11-22 | 64.26 | ▼-0.32 | ▼-0.5% |
| 24-11-21 | 64.58 | ▲0.23 | ▲0.36% |
| 24-11-20 | 64.35 | ▲0.41 | ▲0.64% |
| 24-11-19 | 63.94 | ▲0.11 | ▲0.17% |
| 24-11-18 | 63.83 | ▲0.07 | ▲0.11% |
| 24-11-15 | 63.76 | ▲1.02 | ▲1.63% |
| 24-11-14 | 62.75 | ▼-0.65 | ▼-1.03% |
| 24-11-13 | 63.39 | ▼-0.34 | ▼-0.53% |
| 24-11-12 | 63.74 | ▲0.44 | ▲0.7% |
| 24-11-11 | 63.30 | ▲0.77 | ▲1.23% |
| 24-11-08 | 62.53 | ▲1.12 | ▲1.82% |
| 24-11-07 | 61.41 | ▲0.32 | ▲0.52% |
| 24-11-06 | 61.09 | ▼-0.01 | ▼-0.02% |
| 24-11-05 | 61.09 | ▲1.32 | ▲2.21% |
| 24-11-04 | 59.77 | ▲0.19 | ▲0.32% |
| 24-11-01 | 59.58 | ▼-0.89 | ▼-1.47% |
| 24-10-31 | 60.47 | ▲0.44 | ▲0.73% |
| 24-10-30 | 60.03 | ▲0.12 | ▲0.2% |
| 24-10-29 | 59.92 | ▼-1.07 | ▼-1.75% |
| 24-10-28 | 60.98 | ▲0.21 | ▲0.35% |
| 24-10-25 | 60.77 | ▼-0.89 | ▼-1.44% |
| 24-10-24 | 61.66 | ▼-0.30 | ▼-0.48% |
| 24-10-23 | 61.96 | ▲0.47 | ▲0.76% |
| 24-10-22 | 61.49 | ▲0.30 | ▲0.49% |
| 24-10-21 | 61.19 | ▲0.10 | ▲0.16% |
| 24-10-18 | 61.09 | ▲0.27 | ▲0.44% |
| 24-10-17 | 60.82 | ▼-0.33 | ▼-0.54% |
| 24-10-16 | 61.15 | ▲0.83 | ▲1.38% |
| 24-10-15 | 60.32 | ▲0.60 | ▲1% |
| 24-10-14 | 59.72 | ▲0.38 | ▲0.64% |
| 24-10-11 | 59.34 | ▲0.28 | ▲0.47% |
| 24-10-10 | 59.06 | ▼-0.52 | ▼-0.87% |
| 24-10-09 | 59.59 | ▼-0.27 | ▼-0.45% |
| 24-10-08 | 59.86 | ▲0.29 | ▲0.49% |
| 24-10-07 | 59.57 | ▼-0.74 | ▼-1.23% |
| 24-10-04 | 60.31 | ▼-0.46 | ▼-0.76% |
| 24-10-03 | 60.78 | ▼-0.52 | ▼-0.85% |
| 24-10-02 | 61.29 | ▼-0.30 | ▼-0.49% |
| 24-10-01 | 61.59 | ▼-0.44 | ▼-0.71% |
| 24-09-30 | 62.04 | ▲0.12 | ▲0.19% |
| 24-09-27 | 61.92 | ▲0.37 | ▲0.6% |
| 24-09-26 | 61.55 | ▼-0.23 | ▼-0.37% |
| 24-09-25 | 61.77 | ▲0.07 | ▲0.11% |
| 24-09-24 | 61.71 | ▼-0.30 | ▼-0.48% |
| 24-09-23 | 62.01 | ▲0.34 | ▲0.55% |
| 24-09-20 | 61.67 | ▲0.56 | ▲0.92% |
| 24-09-19 | 61.11 | ▼-0.48 | ▼-0.78% |
| 24-09-18 | 61.59 | ▼-0.32 | ▼-0.52% |
| 24-09-17 | 61.91 | ▼-0.12 | ▼-0.19% |
| 24-09-16 | 62.03 | ▲0.97 | ▲1.59% |
| 24-09-13 | 61.07 | ▲0.70 | ▲1.16% |
| 24-09-12 | 60.36 | ▲0.27 | ▲0.45% |
| 24-09-11 | 60.09 | ▼-0.30 | ▼-0.5% |
| 24-09-10 | 60.39 | ▼-0.04 | ▼-0.07% |
| 24-09-09 | 60.43 | ▲0.68 | ▲1.14% |
| 24-09-06 | 59.75 | ▼-0.67 | ▼-1.11% |
| 24-09-05 | 60.42 | ▲0.23 | ▲0.38% |
| 24-09-04 | 60.19 | ▲0.51 | ▲0.85% |
| 24-09-03 | 59.68 | ▲0.55 | ▲0.93% |
| 24-08-30 | 59.13 | ▲0.43 | ▲0.73% |
| 24-08-29 | 58.70 | ▼-0.06 | ▼-0.1% |
| 24-08-28 | 58.77 | ▲0.12 | ▲0.2% |
| 24-08-27 | 58.65 | ▼-0.62 | ▼-1.05% |
| 24-08-26 | 59.27 | ▲0.73 | ▲1.25% |
| 24-08-23 | 58.54 | ▲0.25 | ▲0.43% |
| 24-08-22 | 58.29 | ▼-0.03 | ▼-0.05% |
| 24-08-21 | 58.32 | ▲0.49 | ▲0.85% |
| 24-08-20 | 57.83 | ▼-1.11 | ▼-1.88% |
| 24-08-19 | 58.94 | ▲0.21 | ▲0.36% |
| 24-08-16 | 58.73 | ▲0.15 | ▲0.26% |
| 24-08-15 | 58.58 | ▼-0.58 | ▼-0.98% |
| 24-08-14 | 59.16 | ▲0.31 | ▲0.53% |
| 24-08-13 | 58.85 | ▲0.31 | ▲0.53% |
| 24-08-12 | 58.53 | ▼-0.20 | ▼-0.34% |
| 24-08-09 | 58.73 | ▼-0.31 | ▼-0.53% |
| 24-08-08 | 59.03 | ▲0.05 | ▲0.08% |
| 24-08-07 | 58.99 | ▲0.20 | ▲0.34% |
| 24-08-06 | 58.79 | ▲0.22 | ▲0.38% |
| 24-08-05 | 58.57 | ▼-1.61 | ▼-2.68% |
| 24-08-02 | 60.17 | ▲0.44 | ▲0.74% |
| 24-08-01 | 59.74 | ▲1.70 | ▲2.93% |
| 24-07-31 | 58.04 | ▲0.31 | ▲0.54% |
| 24-07-30 | 57.73 | ▲0.53 | ▲0.93% |
| 24-07-29 | 57.20 | ▲0.48 | ▲0.85% |
| 24-07-26 | 56.72 | ▲0.38 | ▲0.67% |
| 24-07-25 | 56.34 | ▲0.09 | ▲0.16% |
| 24-07-24 | 56.25 | ▲1.06 | ▲1.92% |
| 24-07-23 | 55.19 | ▼-0.29 | ▼-0.52% |
| 24-07-22 | 55.48 | ▲0.16 | ▲0.29% |
| 24-07-19 | 55.32 | ▲0.20 | ▲0.36% |
| 24-07-18 | 55.12 | ▼-0.16 | ▼-0.29% |
| 24-07-17 | 55.28 | ▲0.51 | ▲0.93% |
| 24-07-16 | 54.78 | ▲0.67 | ▲1.24% |
| 24-07-15 | 54.10 | ▼-0.94 | ▼-1.71% |
| 24-07-12 | 55.04 | ▲0.39 | ▲0.71% |
| 24-07-11 | 54.65 | ▲0.96 | ▲1.79% |
| 24-07-10 | 53.69 | ▲0.45 | ▲0.85% |
| 24-07-09 | 53.24 | ▲0.33 | ▲0.62% |
| 24-07-08 | 52.91 | ▲0.07 | ▲0.13% |
| 24-07-05 | 52.84 | ▲0.38 | ▲0.72% |
| 24-07-03 | 52.46 | ▼-0.32 | ▼-0.61% |
| 24-07-02 | 52.78 | ▲0.06 | ▲0.11% |
| 24-07-01 | 52.72 | ▼-0.28 | ▼-0.53% |
| 24-06-28 | 53.00 | ▼-0.20 | ▼-0.38% |
| 24-06-27 | 53.21 | ▲0.34 | ▲0.64% |
| 24-06-26 | 52.87 | ▼-0.01 | ▼-0.02% |
| 24-06-25 | 52.88 | ▼-0.49 | ▼-0.92% |
| 24-06-24 | 53.37 | ▲0.70 | ▲1.33% |
| 24-06-21 | 52.67 | ▼-0.19 | ▼-0.36% |
| 24-06-20 | 52.85 | ▲0.06 | ▲0.11% |
| 24-06-18 | 52.79 | ▲0.19 | ▲0.36% |
| 24-06-17 | 52.60 | ▼-0.15 | ▼-0.28% |
| 24-06-14 | 52.75 | ▼-0.17 | ▼-0.32% |
| 24-06-13 | 52.92 | ▼-0.23 | ▼-0.43% |
| 24-06-12 | 53.15 | ▼-0.14 | ▼-0.26% |
| 24-06-11 | 53.29 | ▲0.25 | ▲0.47% |
| 24-06-10 | 53.04 | ▲0.04 | ▲0.08% |
| 24-06-07 | 53.00 | ▼-0.42 | ▼-0.79% |
| 24-06-06 | 53.42 | ▼-0.38 | ▼-0.71% |
| 24-06-05 | 53.81 | ▼-0.77 | ▼-1.41% |
| 24-06-04 | 54.58 | ▲0.33 | ▲0.61% |
| 24-06-03 | 54.25 | ▼-0.41 | ▼-0.75% |
| 24-05-31 | 54.66 | ▲1.37 | ▲2.57% |
| 24-05-30 | 53.29 | ▲0.70 | ▲1.33% |
| 24-05-29 | 52.59 | ▼-0.67 | ▼-1.26% |
| 24-05-28 | 53.26 | ▼-0.17 | ▼-0.32% |
| 24-05-24 | 53.43 | ▼-0.07 | ▼-0.13% |
| 24-05-23 | 53.50 | ▼-1.35 | ▼-2.46% |
| 24-05-22 | 54.84 | ▼-0.77 | ▼-1.38% |
| 24-05-21 | 55.62 | ▲0.52 | ▲0.94% |
| 24-05-20 | 55.10 | -0.00 | -0% |
| 24-05-17 | 55.11 | ▼-0.54 | ▼-0.97% |
| 24-05-16 | 55.64 | ▼-0.02 | ▼-0.04% |
| 24-05-15 | 55.66 | ▲0.34 | ▲0.61% |
| 24-05-14 | 55.32 | ▼-0.42 | ▼-0.75% |
| 24-05-13 | 55.74 | ▲0.32 | ▲0.58% |
| 24-05-10 | 55.42 | ▼-0.34 | ▼-0.61% |
| 24-05-09 | 55.76 | ▲1.19 | ▲2.18% |
| 24-05-08 | 54.57 | ▲0.13 | ▲0.24% |
| 24-05-07 | 54.45 | ▲0.48 | ▲0.89% |
| 24-05-06 | 53.97 | ▼-0.13 | ▼-0.24% |
| 24-05-03 | 54.10 | ▲1.11 | ▲2.09% |
| 24-05-01 | 52.99 | ▲0.55 | ▲1.05% |
| 24-04-30 | 52.44 | ▼-0.29 | ▼-0.55% |
| 24-04-29 | 52.73 | ▲1.03 | ▲1.99% |
| 24-04-26 | 51.71 | ▼-0.73 | ▼-1.39% |
| 24-04-25 | 52.43 | ▼-0.05 | ▼-0.1% |
| 24-04-24 | 52.49 | ▲0.28 | ▲0.54% |
| 24-04-23 | 52.20 | ▼-0.06 | ▼-0.11% |
| 24-04-22 | 52.26 | ▲0.48 | ▲0.93% |
| 24-04-19 | 51.78 | ▲0.78 | ▲1.53% |
| 24-04-18 | 51.00 | ▲0.47 | ▲0.93% |