[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Edwards Lifesciences : ( EW:US )
69.85USD ▲ 0.56 (0.81%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 69.85 | ▲0.56 | ▲0.81% |
| 25-04-11 | 69.29 | ▲1.02 | ▲1.49% |
| 25-04-10 | 68.27 | ▼-1.53 | ▼-2.19% |
| 25-04-09 | 69.80 | ▲2.80 | ▲4.18% |
| 25-04-08 | 67.00 | ▼-2.40 | ▼-3.46% |
| 25-04-04 | 69.40 | ▼-3.66 | ▼-5.01% |
| 25-04-03 | 73.06 | ▲0.94 | ▲1.3% |
| 25-04-02 | 72.12 | ▲0.35 | ▲0.49% |
| 25-04-01 | 71.77 | ▼-0.79 | ▼-1.09% |
| 25-03-31 | 72.56 | ▲1.64 | ▲2.31% |
| 25-03-28 | 70.93 | ▼-0.26 | ▼-0.37% |
| 25-03-27 | 71.19 | -0.00 | -0% |
| 25-03-26 | 71.19 | ▼-0.08 | ▼-0.11% |
| 25-03-25 | 71.27 | ▼-0.16 | ▼-0.22% |
| 25-03-24 | 71.43 | ▲1.00 | ▲1.42% |
| 25-03-21 | 70.43 | ▼-0.47 | ▼-0.66% |
| 25-03-20 | 70.89 | ▲0.03 | ▲0.04% |
| 25-03-19 | 70.86 | ▲0.53 | ▲0.75% |
| 25-03-18 | 70.33 | ▼-0.34 | ▼-0.48% |
| 25-03-17 | 70.67 | ▲1.30 | ▲1.87% |
| 25-03-14 | 69.37 | ▲1.45 | ▲2.13% |
| 25-03-13 | 67.92 | ▼-0.59 | ▼-0.86% |
| 25-03-12 | 68.52 | ▲0.02 | ▲0.03% |
| 25-03-11 | 68.50 | ▲0.02 | ▲0.03% |
| 25-03-10 | 68.49 | ▼-1.88 | ▼-2.67% |
| 25-03-07 | 70.37 | ▼-1.42 | ▼-1.98% |
| 25-03-06 | 71.79 | ▼-1.16 | ▼-1.59% |
| 25-03-05 | 72.94 | ▲1.56 | ▲2.19% |
| 25-03-04 | 71.38 | -0.00 | -0% |
| 25-03-03 | 71.38 | ▼-0.20 | ▼-0.28% |
| 25-02-28 | 71.58 | ▲0.16 | ▲0.22% |
| 25-02-27 | 71.42 | ▼-0.55 | ▼-0.76% |
| 25-02-26 | 71.97 | ▲0.44 | ▲0.62% |
| 25-02-25 | 71.53 | ▼-1.78 | ▼-2.43% |
| 25-02-21 | 73.31 | ▼-1.40 | ▼-1.87% |
| 25-02-20 | 74.71 | ▼-0.03 | ▼-0.04% |
| 25-02-19 | 74.74 | ▼-0.94 | ▼-1.24% |
| 25-02-18 | 75.68 | ▼-0.54 | ▼-0.71% |
| 25-02-14 | 76.23 | ▲0.29 | ▲0.38% |
| 25-02-13 | 75.93 | ▲0.22 | ▲0.29% |
| 25-02-12 | 75.71 | ▲4.89 | ▲6.9% |
| 25-02-11 | 70.82 | ▼-0.20 | ▼-0.28% |
| 25-02-10 | 71.02 | ▲0.61 | ▲0.87% |
| 25-02-07 | 70.41 | ▼-0.55 | ▼-0.78% |
| 25-02-06 | 70.96 | ▼-1.15 | ▼-1.59% |
| 25-02-05 | 72.11 | ▲0.76 | ▲1.07% |
| 25-02-04 | 71.35 | ▼-0.12 | ▼-0.17% |
| 25-02-03 | 71.47 | ▼-0.96 | ▼-1.33% |
| 25-01-31 | 72.43 | ▼-0.70 | ▼-0.96% |
| 25-01-30 | 73.14 | ▲1.93 | ▲2.71% |
| 25-01-29 | 71.20 | ▼-1.26 | ▼-1.74% |
| 25-01-28 | 72.46 | ▲3.27 | ▲4.73% |
| 25-01-27 | 69.20 | ▲0.20 | ▲0.29% |
| 25-01-24 | 68.99 | ▲0.05 | ▲0.07% |
| 25-01-23 | 68.94 | ▼-0.03 | ▼-0.04% |
| 25-01-22 | 68.97 | ▼-1.00 | ▼-1.43% |
| 25-01-21 | 69.97 | ▲0.22 | ▲0.32% |
| 25-01-17 | 69.75 | ▼-0.19 | ▼-0.27% |
| 25-01-16 | 69.94 | ▼-0.33 | ▼-0.47% |
| 25-01-15 | 70.27 | ▼-0.75 | ▼-1.06% |
| 25-01-14 | 71.02 | ▼-0.19 | ▼-0.27% |
| 25-01-13 | 71.21 | ▼-2.21 | ▼-3.01% |
| 25-01-10 | 73.42 | ▼-0.76 | ▼-1.02% |
| 25-01-08 | 74.18 | ▲0.47 | ▲0.64% |
| 25-01-07 | 73.71 | ▲0.30 | ▲0.41% |
| 25-01-06 | 73.41 | ▲0.08 | ▲0.11% |
| 25-01-03 | 73.33 | ▲0.69 | ▲0.95% |
| 25-01-02 | 72.65 | ▼-1.39 | ▼-1.88% |
| 24-12-31 | 74.03 | ▼-0.25 | ▼-0.34% |
| 24-12-30 | 74.28 | ▼-1.42 | ▼-1.88% |
| 24-12-27 | 75.70 | ▼-0.16 | ▼-0.21% |
| 24-12-26 | 75.86 | ▲0.48 | ▲0.64% |
| 24-12-24 | 75.38 | ▲0.58 | ▲0.78% |
| 24-12-23 | 74.80 | ▲0.05 | ▲0.07% |
| 24-12-20 | 74.75 | ▲0.77 | ▲1.04% |
| 24-12-19 | 73.98 | ▲1.01 | ▲1.38% |
| 24-12-18 | 72.98 | ▼-1.17 | ▼-1.58% |
| 24-12-17 | 74.15 | ▲0.21 | ▲0.28% |
| 24-12-16 | 73.94 | ▲0.62 | ▲0.85% |
| 24-12-13 | 73.32 | ▼-0.65 | ▼-0.88% |
| 24-12-12 | 73.97 | ▲0.27 | ▲0.37% |
| 24-12-11 | 73.70 | ▲0.40 | ▲0.55% |
| 24-12-10 | 73.30 | ▲2.40 | ▲3.39% |
| 24-12-09 | 70.90 | ▼-0.72 | ▼-1.01% |
| 24-12-06 | 71.62 | ▼-0.81 | ▼-1.12% |
| 24-12-05 | 72.43 | ▼-1.76 | ▼-2.37% |
| 24-12-04 | 74.19 | ▲3.92 | ▲5.58% |
| 24-12-03 | 70.27 | ▼-0.20 | ▼-0.28% |
| 24-12-02 | 70.48 | ▼-0.88 | ▼-1.23% |
| 24-11-29 | 71.35 | ▼-0.68 | ▼-0.94% |
| 24-11-27 | 72.03 | ▲0.44 | ▲0.61% |
| 24-11-26 | 71.59 | ▲0.35 | ▲0.49% |
| 24-11-25 | 71.24 | ▲0.72 | ▲1.02% |
| 24-11-22 | 70.52 | ▲0.14 | ▲0.2% |
| 24-11-21 | 70.38 | ▲0.84 | ▲1.21% |
| 24-11-20 | 69.53 | ▼-0.72 | ▼-1.02% |
| 24-11-19 | 70.25 | ▲0.51 | ▲0.73% |
| 24-11-18 | 69.74 | ▲2.00 | ▲2.95% |
| 24-11-15 | 67.74 | ▲1.71 | ▲2.59% |
| 24-11-14 | 66.03 | ▼-0.52 | ▼-0.78% |
| 24-11-13 | 66.55 | ▲0.75 | ▲1.14% |
| 24-11-12 | 65.80 | ▼-0.38 | ▼-0.57% |
| 24-11-08 | 66.18 | ▲0.40 | ▲0.61% |
| 24-11-07 | 65.79 | ▼-0.01 | ▼-0.02% |
| 24-11-06 | 65.79 | ▼-0.81 | ▼-1.22% |
| 24-11-05 | 66.60 | ▲0.18 | ▲0.27% |
| 24-11-04 | 66.42 | ▼-1.13 | ▼-1.67% |
| 24-11-01 | 67.55 | ▲0.46 | ▲0.69% |
| 24-10-31 | 67.09 | ▼-1.70 | ▼-2.47% |
| 24-10-30 | 68.79 | ▼-0.66 | ▼-0.95% |
| 24-10-29 | 69.44 | ▲0.98 | ▲1.43% |
| 24-10-28 | 68.46 | ▼-1.03 | ▼-1.48% |
| 24-10-25 | 69.49 | ▼-0.99 | ▼-1.4% |
| 24-10-24 | 70.48 | ▼-0.11 | ▼-0.16% |
| 24-10-23 | 70.60 | ▲1.28 | ▲1.85% |
| 24-10-22 | 69.32 | ▼-0.73 | ▼-1.04% |
| 24-10-21 | 70.05 | ▼-0.20 | ▼-0.28% |
| 24-10-18 | 70.26 | ▲1.82 | ▲2.66% |
| 24-10-17 | 68.44 | ▲0.13 | ▲0.19% |
| 24-10-16 | 68.31 | ▼-0.65 | ▼-0.94% |
| 24-10-15 | 68.96 | ▲0.89 | ▲1.31% |
| 24-10-11 | 68.06 | ▼-0.17 | ▼-0.25% |
| 24-10-10 | 68.24 | ▲0.28 | ▲0.41% |
| 24-10-09 | 67.96 | ▼-0.67 | ▼-0.98% |
| 24-10-08 | 68.63 | ▲4.10 | ▲6.35% |
| 24-10-07 | 64.53 | ▼-0.94 | ▼-1.44% |
| 24-10-04 | 65.48 | ▲0.08 | ▲0.12% |
| 24-10-03 | 65.40 | ▲0.19 | ▲0.29% |
| 24-10-02 | 65.20 | ▲0.06 | ▲0.09% |
| 24-10-01 | 65.14 | ▼-0.91 | ▼-1.38% |
| 24-09-30 | 66.04 | ▼-0.48 | ▼-0.72% |
| 24-09-27 | 66.53 | ▲0.83 | ▲1.26% |
| 24-09-26 | 65.70 | ▲0.42 | ▲0.64% |
| 24-09-25 | 65.28 | ▼-1.00 | ▼-1.51% |
| 24-09-24 | 66.28 | ▼-1.02 | ▼-1.52% |
| 24-09-23 | 67.30 | ▲0.42 | ▲0.63% |
| 24-09-20 | 66.87 | ▼-0.33 | ▼-0.49% |
| 24-09-19 | 67.21 | ▼-0.28 | ▼-0.41% |
| 24-09-18 | 67.48 | ▲0.23 | ▲0.34% |
| 24-09-17 | 67.26 | ▼-1.98 | ▼-2.86% |
| 24-09-16 | 69.23 | ▲0.60 | ▲0.87% |
| 24-09-13 | 68.63 | ▲0.51 | ▲0.75% |
| 24-09-12 | 68.12 | ▼-0.19 | ▼-0.28% |
| 24-09-11 | 68.31 | ▲1.29 | ▲1.92% |
| 24-09-10 | 67.02 | ▲1.38 | ▲2.1% |
| 24-09-09 | 65.65 | ▼-1.15 | ▼-1.72% |
| 24-09-06 | 66.79 | ▲0.88 | ▲1.34% |
| 24-09-05 | 65.91 | ▼-3.15 | ▼-4.56% |
| 24-09-04 | 69.06 | ▲0.52 | ▲0.76% |
| 24-09-03 | 68.55 | ▼-1.44 | ▼-2.06% |
| 24-08-30 | 69.98 | ▼-0.22 | ▼-0.31% |
| 24-08-29 | 70.20 | ▲1.51 | ▲2.2% |
| 24-08-28 | 68.70 | ▼-0.92 | ▼-1.32% |
| 24-08-27 | 69.61 | ▲0.91 | ▲1.32% |
| 24-08-26 | 68.70 | ▼-2.16 | ▼-3.05% |
| 24-08-23 | 70.86 | ▼-0.34 | ▼-0.48% |
| 24-08-22 | 71.20 | ▲1.12 | ▲1.6% |
| 24-08-21 | 70.08 | ▲0.72 | ▲1.04% |
| 24-08-20 | 69.37 | ▲1.14 | ▲1.67% |
| 24-08-19 | 68.23 | ▼-0.72 | ▼-1.04% |
| 24-08-16 | 68.94 | ▲0.91 | ▲1.34% |
| 24-08-15 | 68.03 | ▲1.53 | ▲2.3% |
| 24-08-14 | 66.51 | ▲0.24 | ▲0.36% |
| 24-08-13 | 66.26 | ▲0.78 | ▲1.19% |
| 24-08-12 | 65.49 | ▲0.75 | ▲1.16% |
| 24-08-09 | 64.74 | ▲1.58 | ▲2.5% |
| 24-08-08 | 63.16 | ▲2.12 | ▲3.47% |
| 24-08-07 | 61.04 | ▼-0.97 | ▼-1.56% |
| 24-08-06 | 62.00 | ▲1.36 | ▲2.24% |
| 24-08-05 | 60.64 | ▼-0.18 | ▼-0.3% |
| 24-08-02 | 60.82 | ▼-1.04 | ▼-1.68% |
| 24-08-01 | 61.86 | ▼-1.21 | ▼-1.92% |
| 24-07-31 | 63.07 | ▼-0.70 | ▼-1.1% |
| 24-07-30 | 63.77 | ▼-0.02 | ▼-0.03% |
| 24-07-29 | 63.79 | ▲1.46 | ▲2.34% |
| 24-07-26 | 62.34 | ▲3.37 | ▲5.71% |
| 24-07-25 | 58.97 | ▼-27.89 | ▼-32.11% |
| 24-07-24 | 86.86 | ▼-0.14 | ▼-0.16% |
| 24-07-23 | 87.00 | ▼-0.98 | ▼-1.11% |
| 24-07-22 | 87.99 | ▲1.58 | ▲1.83% |
| 24-07-19 | 86.40 | ▲0.63 | ▲0.73% |
| 24-07-18 | 85.78 | ▼-1.57 | ▼-1.8% |
| 24-07-17 | 87.34 | ▼-0.26 | ▼-0.3% |
| 24-07-16 | 87.60 | ▼-1.82 | ▼-2.04% |
| 24-07-15 | 89.42 | ▼-1.60 | ▼-1.76% |
| 24-07-12 | 91.02 | ▼-1.94 | ▼-2.09% |
| 24-07-11 | 92.96 | ▼-0.86 | ▼-0.92% |
| 24-07-10 | 93.82 | ▲0.36 | ▲0.39% |
| 24-07-09 | 93.46 | ▲1.62 | ▲1.76% |
| 24-07-08 | 91.84 | ▼-0.58 | ▼-0.63% |
| 24-07-05 | 92.43 | ▲1.35 | ▲1.48% |
| 24-07-03 | 91.08 | ▼-0.27 | ▼-0.3% |
| 24-07-02 | 91.35 | ▲1.08 | ▲1.2% |
| 24-07-01 | 90.27 | ▼-2.04 | ▼-2.21% |
| 24-06-28 | 92.30 | ▼-1.09 | ▼-1.17% |
| 24-06-27 | 93.39 | ▲1.84 | ▲2.01% |
| 24-06-26 | 91.55 | ▲0.50 | ▲0.55% |
| 24-06-25 | 91.05 | ▲0.73 | ▲0.81% |
| 24-06-24 | 90.32 | ▼-0.60 | ▼-0.66% |
| 24-06-21 | 90.92 | ▲2.08 | ▲2.34% |
| 24-06-20 | 88.84 | ▲0.24 | ▲0.27% |
| 24-06-18 | 88.60 | ▲1.85 | ▲2.13% |
| 24-06-17 | 86.76 | ▼-0.51 | ▼-0.58% |
| 24-06-14 | 87.26 | ▼-0.36 | ▼-0.41% |
| 24-06-13 | 87.63 | ▼-0.15 | ▼-0.17% |
| 24-06-12 | 87.78 | ▲0.76 | ▲0.87% |
| 24-06-11 | 87.02 | ▲0.92 | ▲1.07% |
| 24-06-10 | 86.10 | ▼-1.99 | ▼-2.26% |
| 24-06-07 | 88.08 | ▲0.41 | ▲0.47% |
| 24-06-06 | 87.68 | ▲0.59 | ▲0.68% |
| 24-06-05 | 87.08 | ▼-0.33 | ▼-0.38% |
| 24-06-04 | 87.41 | ▼-0.39 | ▼-0.44% |
| 24-06-03 | 87.79 | ▲0.87 | ▲1% |
| 24-05-31 | 86.93 | ▼-0.91 | ▼-1.04% |
| 24-05-30 | 87.84 | ▲0.82 | ▲0.94% |
| 24-05-29 | 87.01 | ▲0.04 | ▲0.05% |
| 24-05-28 | 86.98 | ▼-1.00 | ▼-1.14% |
| 24-05-24 | 87.98 | ▲0.57 | ▲0.65% |
| 24-05-23 | 87.41 | ▼-2.75 | ▼-3.05% |
| 24-05-22 | 90.15 | ▼-0.23 | ▼-0.25% |
| 24-05-21 | 90.38 | ▲0.63 | ▲0.7% |
| 24-05-20 | 89.76 | ▲0.61 | ▲0.68% |
| 24-05-17 | 89.14 | ▼-1.14 | ▼-1.26% |
| 24-05-16 | 90.28 | ▲0.06 | ▲0.07% |
| 24-05-15 | 90.22 | ▲3.71 | ▲4.29% |
| 24-05-14 | 86.51 | ▲1.79 | ▲2.11% |
| 24-05-13 | 84.72 | ▼-2.02 | ▼-2.33% |
| 24-05-10 | 86.74 | ▼-0.68 | ▼-0.78% |
| 24-05-09 | 87.42 | ▲2.26 | ▲2.65% |
| 24-05-08 | 85.16 | ▼-0.75 | ▼-0.87% |
| 24-05-07 | 85.91 | ▲0.67 | ▲0.79% |
| 24-05-06 | 85.24 | ▲0.02 | ▲0.02% |
| 24-05-03 | 85.23 | ▲0.88 | ▲1.04% |
| 24-05-01 | 84.34 | ▼-0.25 | ▼-0.3% |
| 24-04-30 | 84.60 | ▼-1.31 | ▼-1.53% |
| 24-04-29 | 85.90 | ▼-0.78 | ▼-0.9% |
| 24-04-26 | 86.69 | ▼-1.13 | ▼-1.29% |
| 24-04-25 | 87.81 | ▼-0.91 | ▼-1.03% |
| 24-04-24 | 88.72 | ▲1.04 | ▲1.19% |
| 24-04-23 | 87.68 | ▲0.89 | ▲1.03% |
| 24-04-22 | 86.80 | ▲0.87 | ▲1.01% |
| 24-04-19 | 85.93 | ▼-0.45 | ▼-0.52% |
| 24-04-18 | 86.38 | ▼-0.94 | ▼-1.08% |
| 24-04-17 | 87.32 | ▼-2.75 | ▼-3.05% |
| 24-04-16 | 90.07 | ▲0.82 | ▲0.92% |