[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Garmin : ( GRMN:US )
191.85USD ▲ 2.19 (1.15%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 191.85 | ▲2.19 | ▲1.15% |
| 25-04-11 | 189.66 | ▲2.81 | ▲1.5% |
| 25-04-10 | 186.86 | ▼-6.09 | ▼-3.16% |
| 25-04-09 | 192.95 | ▲19.76 | ▲11.41% |
| 25-04-08 | 173.19 | ▼-4.99 | ▼-2.8% |
| 25-04-04 | 178.18 | ▼-7.07 | ▼-3.82% |
| 25-04-03 | 185.25 | ▼-32.99 | ▼-15.12% |
| 25-04-02 | 218.24 | ▲0.74 | ▲0.34% |
| 25-04-01 | 217.50 | ▲0.14 | ▲0.06% |
| 25-03-31 | 217.36 | ▲3.78 | ▲1.77% |
| 25-03-28 | 213.59 | ▼-3.08 | ▼-1.42% |
| 25-03-27 | 216.67 | ▼-0.36 | ▼-0.17% |
| 25-03-26 | 217.03 | ▼-1.35 | ▼-0.62% |
| 25-03-25 | 218.38 | ▲3.66 | ▲1.7% |
| 25-03-24 | 214.72 | ▲4.88 | ▲2.33% |
| 25-03-21 | 209.85 | ▲1.32 | ▲0.63% |
| 25-03-20 | 208.53 | ▼-0.39 | ▼-0.19% |
| 25-03-19 | 208.92 | ▲2.32 | ▲1.12% |
| 25-03-18 | 206.60 | ▼-5.86 | ▼-2.76% |
| 25-03-17 | 212.46 | ▼-1.55 | ▼-0.72% |
| 25-03-14 | 214.01 | ▲5.12 | ▲2.45% |
| 25-03-13 | 208.89 | ▼-6.85 | ▼-3.18% |
| 25-03-12 | 215.74 | ▲2.23 | ▲1.04% |
| 25-03-11 | 213.51 | ▼-1.61 | ▼-0.75% |
| 25-03-10 | 215.12 | ▼-4.44 | ▼-2.02% |
| 25-03-07 | 219.56 | ▼-2.32 | ▼-1.05% |
| 25-03-06 | 221.88 | ▼-3.01 | ▼-1.34% |
| 25-03-05 | 224.89 | ▲4.82 | ▲2.19% |
| 25-03-04 | 220.07 | ▼-5.91 | ▼-2.62% |
| 25-03-03 | 225.98 | ▼-3.12 | ▼-1.36% |
| 25-02-28 | 229.10 | ▲5.16 | ▲2.3% |
| 25-02-27 | 223.94 | ▼-2.44 | ▼-1.08% |
| 25-02-26 | 226.39 | ▲0.06 | ▲0.03% |
| 25-02-25 | 226.32 | ▲1.66 | ▲0.74% |
| 25-02-21 | 224.66 | ▼-3.96 | ▼-1.73% |
| 25-02-20 | 228.62 | ▼-14.35 | ▼-5.91% |
| 25-02-19 | 242.97 | ▲28.22 | ▲13.14% |
| 25-02-18 | 214.75 | ▲2.31 | ▲1.09% |
| 25-02-14 | 212.44 | ▲2.37 | ▲1.13% |
| 25-02-13 | 210.07 | ▲0.76 | ▲0.36% |
| 25-02-12 | 209.31 | ▼-1.89 | ▼-0.89% |
| 25-02-11 | 211.20 | ▼-4.53 | ▼-2.1% |
| 25-02-10 | 215.73 | ▼-1.74 | ▼-0.8% |
| 25-02-07 | 217.47 | ▼-2.16 | ▼-0.98% |
| 25-02-06 | 219.63 | ▲0.94 | ▲0.43% |
| 25-02-05 | 218.69 | ▲0.47 | ▲0.22% |
| 25-02-04 | 218.22 | ▲2.71 | ▲1.26% |
| 25-02-03 | 215.51 | ▼-0.06 | ▼-0.03% |
| 25-01-31 | 215.57 | ▼-1.36 | ▼-0.63% |
| 25-01-30 | 216.93 | ▲2.63 | ▲1.23% |
| 25-01-29 | 214.30 | ▼-3.24 | ▼-1.49% |
| 25-01-28 | 217.55 | ▲2.52 | ▲1.17% |
| 25-01-27 | 215.02 | ▲0.65 | ▲0.3% |
| 25-01-24 | 214.37 | ▼-1.29 | ▼-0.6% |
| 25-01-23 | 215.66 | ▼-0.49 | ▼-0.23% |
| 25-01-22 | 216.15 | ▼-1.78 | ▼-0.82% |
| 25-01-21 | 217.93 | ▲2.62 | ▲1.22% |
| 25-01-17 | 215.31 | ▲0.91 | ▲0.42% |
| 25-01-16 | 214.40 | ▲1.17 | ▲0.55% |
| 25-01-15 | 213.23 | ▲1.56 | ▲0.74% |
| 25-01-14 | 211.67 | ▲3.62 | ▲1.74% |
| 25-01-13 | 208.05 | ▼-1.08 | ▼-0.52% |
| 25-01-10 | 209.14 | ▼-2.13 | ▼-1.01% |
| 25-01-08 | 211.26 | ▲2.78 | ▲1.33% |
| 25-01-07 | 208.48 | ▲0.86 | ▲0.41% |
| 25-01-06 | 207.62 | ▲1.66 | ▲0.81% |
| 25-01-03 | 205.96 | ▲1.17 | ▲0.57% |
| 25-01-02 | 204.80 | ▼-1.33 | ▼-0.65% |
| 24-12-31 | 206.12 | ▼-1.30 | ▼-0.63% |
| 24-12-30 | 207.42 | ▼-1.91 | ▼-0.91% |
| 24-12-27 | 209.33 | ▼-2.01 | ▼-0.95% |
| 24-12-26 | 211.34 | ▲0.32 | ▲0.15% |
| 24-12-24 | 211.02 | ▲1.49 | ▲0.71% |
| 24-12-23 | 209.53 | ▲0.62 | ▲0.3% |
| 24-12-20 | 208.91 | ▲3.57 | ▲1.74% |
| 24-12-19 | 205.34 | ▼-1.06 | ▼-0.51% |
| 24-12-18 | 206.40 | ▼-4.83 | ▼-2.29% |
| 24-12-17 | 211.23 | ▼-3.29 | ▼-1.53% |
| 24-12-16 | 214.52 | ▼-1.01 | ▼-0.47% |
| 24-12-13 | 215.53 | ▼-0.63 | ▼-0.29% |
| 24-12-12 | 216.16 | ▼-4.60 | ▼-2.08% |
| 24-12-11 | 220.76 | ▲1.75 | ▲0.8% |
| 24-12-10 | 219.01 | ▼-0.35 | ▼-0.16% |
| 24-12-09 | 219.36 | ▲0.70 | ▲0.32% |
| 24-12-06 | 218.66 | ▲1.83 | ▲0.84% |
| 24-12-05 | 216.83 | ▲1.00 | ▲0.46% |
| 24-12-04 | 215.83 | ▲3.53 | ▲1.66% |
| 24-12-03 | 212.30 | ▼-1.30 | ▼-0.61% |
| 24-12-02 | 213.60 | ▲1.00 | ▲0.47% |
| 24-11-29 | 212.60 | ▲0.45 | ▲0.21% |
| 24-11-27 | 212.15 | ▼-0.80 | ▼-0.38% |
| 24-11-26 | 212.95 | ▼-1.70 | ▼-0.79% |
| 24-11-25 | 214.65 | ▲3.72 | ▲1.76% |
| 24-11-22 | 210.93 | ▲1.98 | ▲0.95% |
| 24-11-21 | 208.95 | ▲3.39 | ▲1.65% |
| 24-11-20 | 205.56 | ▼-1.79 | ▼-0.86% |
| 24-11-19 | 207.35 | ▼-1.63 | ▼-0.78% |
| 24-11-18 | 208.98 | ▲0.82 | ▲0.39% |
| 24-11-15 | 208.16 | ▼-3.03 | ▼-1.43% |
| 24-11-14 | 211.19 | ▼-1.85 | ▼-0.87% |
| 24-11-13 | 213.04 | ▼-0.73 | ▼-0.34% |
| 24-11-12 | 213.77 | ▲1.34 | ▲0.63% |
| 24-11-11 | 212.43 | ▼-0.17 | ▼-0.08% |
| 24-11-08 | 212.61 | ▲2.36 | ▲1.12% |
| 24-11-07 | 210.24 | ▲0.67 | ▲0.32% |
| 24-11-06 | 209.57 | ▲5.24 | ▲2.56% |
| 24-11-05 | 204.33 | ▲4.37 | ▲2.19% |
| 24-11-04 | 199.96 | ▲2.01 | ▲1.02% |
| 24-11-01 | 197.95 | ▼-0.38 | ▼-0.19% |
| 24-10-31 | 198.33 | ▼-6.18 | ▼-3.02% |
| 24-10-30 | 204.51 | ▲38.13 | ▲22.92% |
| 24-10-29 | 166.38 | ▲0.10 | ▲0.06% |
| 24-10-28 | 166.28 | ▲3.84 | ▲2.36% |
| 24-10-25 | 162.44 | ▲0.47 | ▲0.29% |
| 24-10-24 | 161.97 | ▲0.54 | ▲0.33% |
| 24-10-23 | 161.43 | ▼-1.76 | ▼-1.08% |
| 24-10-22 | 163.18 | ▼-3.30 | ▼-1.98% |
| 24-10-21 | 166.48 | ▼-1.15 | ▼-0.69% |
| 24-10-18 | 167.63 | ▲1.00 | ▲0.6% |
| 24-10-17 | 166.63 | ▼-0.60 | ▼-0.36% |
| 24-10-16 | 167.23 | ▲0.37 | ▲0.22% |
| 24-10-15 | 166.86 | ▼-1.10 | ▼-0.65% |
| 24-10-14 | 167.96 | ▲2.16 | ▲1.3% |
| 24-10-11 | 165.80 | ▲0.06 | ▲0.04% |
| 24-10-10 | 165.75 | ▲0.59 | ▲0.36% |
| 24-10-09 | 165.16 | ▲0.55 | ▲0.33% |
| 24-10-08 | 164.61 | ▲1.64 | ▲1.01% |
| 24-10-07 | 162.97 | ▼-6.87 | ▼-4.04% |
| 24-10-04 | 169.84 | ▲0.77 | ▲0.46% |
| 24-10-03 | 169.07 | ▼-3.04 | ▼-1.77% |
| 24-10-02 | 172.11 | ▼-0.73 | ▼-0.42% |
| 24-10-01 | 172.84 | ▼-3.22 | ▼-1.83% |
| 24-09-30 | 176.06 | ▲2.09 | ▲1.2% |
| 24-09-27 | 173.97 | ▼-0.88 | ▼-0.5% |
| 24-09-26 | 174.85 | ▲1.76 | ▲1.02% |
| 24-09-25 | 173.09 | ▼-2.66 | ▼-1.51% |
| 24-09-24 | 175.75 | -0.00 | -0% |
| 24-09-23 | 175.75 | ▲4.68 | ▲2.74% |
| 24-09-20 | 171.07 | ▼-0.91 | ▼-0.53% |
| 24-09-19 | 171.98 | ▲2.28 | ▲1.34% |
| 24-09-18 | 169.70 | ▼-2.13 | ▼-1.24% |
| 24-09-17 | 171.83 | ▼-0.89 | ▼-0.52% |
| 24-09-16 | 172.72 | ▼-0.20 | ▼-0.12% |
| 24-09-13 | 172.92 | ▼-9.52 | ▼-5.22% |
| 24-09-12 | 182.44 | ▼-0.53 | ▼-0.29% |
| 24-09-11 | 182.97 | ▲2.63 | ▲1.46% |
| 24-09-10 | 180.34 | ▼-2.61 | ▼-1.43% |
| 24-09-09 | 182.95 | ▲2.60 | ▲1.44% |
| 24-09-06 | 180.35 | ▼-0.13 | ▼-0.07% |
| 24-09-05 | 180.48 | ▼-0.47 | ▼-0.26% |
| 24-09-04 | 180.95 | ▲1.25 | ▲0.7% |
| 24-09-03 | 179.70 | ▼-3.88 | ▼-2.11% |
| 24-08-30 | 183.58 | ▲3.08 | ▲1.71% |
| 24-08-29 | 180.50 | ▲0.40 | ▲0.22% |
| 24-08-28 | 180.10 | ▼-0.43 | ▼-0.24% |
| 24-08-27 | 180.53 | ▲1.30 | ▲0.73% |
| 24-08-26 | 179.23 | ▼-0.45 | ▼-0.25% |
| 24-08-23 | 179.68 | ▲2.10 | ▲1.18% |
| 24-08-22 | 177.58 | ▼-1.35 | ▼-0.75% |
| 24-08-21 | 178.93 | ▲2.45 | ▲1.39% |
| 24-08-20 | 176.48 | ▲0.66 | ▲0.38% |
| 24-08-19 | 175.83 | ▲4.01 | ▲2.33% |
| 24-08-16 | 171.81 | ▲1.26 | ▲0.74% |
| 24-08-15 | 170.55 | ▲0.55 | ▲0.32% |
| 24-08-14 | 170.00 | ▲0.45 | ▲0.27% |
| 24-08-13 | 169.55 | ▲0.86 | ▲0.51% |
| 24-08-12 | 168.69 | ▲1.07 | ▲0.64% |
| 24-08-09 | 167.62 | ▲0.46 | ▲0.28% |
| 24-08-08 | 167.16 | ▲4.67 | ▲2.87% |
| 24-08-07 | 162.49 | ▼-1.92 | ▼-1.17% |
| 24-08-06 | 164.41 | ▲2.80 | ▲1.73% |
| 24-08-05 | 161.61 | ▼-6.90 | ▼-4.09% |
| 24-08-02 | 168.51 | ▼-2.66 | ▼-1.55% |
| 24-08-01 | 171.17 | ▼-0.03 | ▼-0.02% |
| 24-07-31 | 171.19 | ▼-8.26 | ▼-4.6% |
| 24-07-30 | 179.45 | ▲3.07 | ▲1.74% |
| 24-07-29 | 176.38 | ▼-1.53 | ▼-0.86% |
| 24-07-26 | 177.91 | ▲4.47 | ▲2.58% |
| 24-07-25 | 173.44 | ▲0.69 | ▲0.4% |
| 24-07-24 | 172.75 | ▲0.71 | ▲0.41% |
| 24-07-23 | 172.04 | ▼-0.73 | ▼-0.42% |
| 24-07-22 | 172.77 | ▲2.79 | ▲1.64% |
| 24-07-19 | 169.98 | ▼-0.87 | ▼-0.51% |
| 24-07-18 | 170.85 | ▼-2.12 | ▼-1.23% |
| 24-07-17 | 172.97 | ▼-0.84 | ▼-0.48% |
| 24-07-16 | 173.81 | ▲3.87 | ▲2.28% |
| 24-07-15 | 169.94 | ▲1.09 | ▲0.65% |
| 24-07-12 | 168.85 | ▲2.12 | ▲1.27% |
| 24-07-11 | 166.73 | ▲3.30 | ▲2.02% |
| 24-07-10 | 163.43 | ▲1.98 | ▲1.23% |
| 24-07-09 | 161.45 | ▼-0.03 | ▼-0.02% |
| 24-07-08 | 161.48 | ▲0.33 | ▲0.2% |
| 24-07-03 | 161.15 | ▼-0.38 | ▼-0.24% |
| 24-07-02 | 161.53 | ▲0.23 | ▲0.14% |
| 24-07-01 | 161.30 | ▼-1.58 | ▼-0.97% |
| 24-06-28 | 162.88 | ▲1.08 | ▲0.67% |
| 24-06-27 | 161.80 | ▲0.48 | ▲0.3% |
| 24-06-26 | 161.33 | ▲0.94 | ▲0.59% |
| 24-06-25 | 160.38 | ▼-1.91 | ▼-1.18% |
| 24-06-24 | 162.29 | ▲1.10 | ▲0.68% |
| 24-06-21 | 161.19 | ▲1.34 | ▲0.84% |
| 24-06-20 | 159.85 | ▼-0.85 | ▼-0.53% |
| 24-06-18 | 160.70 | ▲0.20 | ▲0.12% |
| 24-06-17 | 160.50 | ▲1.11 | ▲0.7% |
| 24-06-14 | 159.39 | ▼-2.47 | ▼-1.53% |
| 24-06-13 | 161.86 | ▼-2.60 | ▼-1.58% |
| 24-06-12 | 164.45 | ▲2.96 | ▲1.83% |
| 24-06-11 | 161.49 | ▼-0.75 | ▼-0.46% |
| 24-06-10 | 162.24 | ▼-1.09 | ▼-0.67% |
| 24-06-07 | 163.33 | ▼-0.47 | ▼-0.29% |
| 24-06-06 | 163.80 | ▼-0.26 | ▼-0.16% |
| 24-06-05 | 164.06 | ▲0.87 | ▲0.53% |
| 24-06-04 | 163.19 | ▼-0.20 | ▼-0.12% |
| 24-06-03 | 163.39 | ▼-0.21 | ▼-0.13% |
| 24-05-31 | 163.60 | ▲0.74 | ▲0.45% |
| 24-05-30 | 162.86 | ▲1.11 | ▲0.69% |
| 24-05-29 | 161.76 | ▼-0.50 | ▼-0.31% |
| 24-05-28 | 162.25 | ▼-1.59 | ▼-0.97% |
| 24-05-24 | 163.84 | ▲1.34 | ▲0.82% |
| 24-05-23 | 162.50 | ▲0.50 | ▲0.31% |
| 24-05-22 | 162.00 | ▼-8.62 | ▼-5.05% |
| 24-05-21 | 170.62 | ▲0.56 | ▲0.33% |
| 24-05-20 | 170.06 | ▼-0.88 | ▼-0.51% |
| 24-05-17 | 170.94 | ▲0.72 | ▲0.42% |
| 24-05-16 | 170.22 | ▼-0.23 | ▼-0.13% |
| 24-05-15 | 170.45 | ▲0.43 | ▲0.25% |
| 24-05-14 | 170.02 | ▲0.63 | ▲0.37% |
| 24-05-13 | 169.39 | ▲0.44 | ▲0.26% |
| 24-05-10 | 168.95 | ▼-0.38 | ▼-0.22% |
| 24-05-09 | 169.33 | ▼-0.72 | ▼-0.42% |
| 24-05-08 | 170.05 | ▼-0.03 | ▼-0.02% |
| 24-05-07 | 170.09 | ▲2.51 | ▲1.5% |
| 24-05-06 | 167.58 | ▲1.44 | ▲0.87% |
| 24-05-03 | 166.14 | ▲2.27 | ▲1.39% |
| 24-05-01 | 163.87 | ▲19.26 | ▲13.32% |
| 24-04-30 | 144.61 | ▼-0.50 | ▼-0.34% |
| 24-04-29 | 145.11 | ▲1.37 | ▲0.95% |
| 24-04-26 | 143.74 | ▲0.67 | ▲0.47% |
| 24-04-25 | 143.07 | ▲0.20 | ▲0.14% |
| 24-04-24 | 142.87 | ▲0.34 | ▲0.24% |
| 24-04-23 | 142.53 | ▲1.48 | ▲1.05% |
| 24-04-22 | 141.05 | ▲1.59 | ▲1.14% |
| 24-04-19 | 139.46 | ▼-1.04 | ▼-0.74% |
| 24-04-18 | 140.50 | ▼-0.61 | ▼-0.43% |
| 24-04-17 | 141.11 | ▼-1.11 | ▼-0.78% |
| 24-04-16 | 142.22 | ▲0.41 | ▲0.29% |