[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Chart Industries : ( GTLS:US )
122.94USD ▼ -2.69 (-2.14%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 122.94 | ▼-2.69 | ▼-2.14% |
| 25-04-15 | 125.63 | ▼-0.98 | ▼-0.77% |
| 25-04-14 | 126.61 | ▲1.37 | ▲1.09% |
| 25-04-11 | 125.24 | ▲3.50 | ▲2.87% |
| 25-04-10 | 121.74 | ▼-9.81 | ▼-7.46% |
| 25-04-09 | 131.55 | ▲16.47 | ▲14.31% |
| 25-04-08 | 115.08 | ▼-3.20 | ▼-2.71% |
| 25-04-07 | 118.28 | ▲2.75 | ▲2.38% |
| 25-04-04 | 115.53 | ▼-9.22 | ▼-7.39% |
| 25-04-03 | 124.75 | ▼-26.56 | ▼-17.55% |
| 25-04-02 | 151.31 | ▲5.18 | ▲3.54% |
| 25-04-01 | 146.13 | ▲1.77 | ▲1.23% |
| 25-03-31 | 144.36 | ▼-2.90 | ▼-1.97% |
| 25-03-28 | 147.26 | ▼-6.37 | ▼-4.15% |
| 25-03-27 | 153.63 | ▼-3.34 | ▼-2.13% |
| 25-03-26 | 156.97 | ▼-4.35 | ▼-2.7% |
| 25-03-25 | 161.32 | ▼-1.60 | ▼-0.98% |
| 25-03-24 | 162.92 | ▲7.74 | ▲4.99% |
| 25-03-21 | 155.18 | ▼-0.16 | ▼-0.1% |
| 25-03-20 | 155.34 | ▲0.49 | ▲0.32% |
| 25-03-19 | 154.85 | ▲4.97 | ▲3.32% |
| 25-03-18 | 149.88 | ▼-1.84 | ▼-1.21% |
| 25-03-17 | 151.72 | ▲2.88 | ▲1.93% |
| 25-03-14 | 148.84 | ▲6.13 | ▲4.3% |
| 25-03-13 | 142.71 | ▼-3.36 | ▼-2.3% |
| 25-03-12 | 146.07 | ▼-1.50 | ▼-1.02% |
| 25-03-11 | 147.57 | ▲5.58 | ▲3.93% |
| 25-03-10 | 141.99 | ▼-7.66 | ▼-5.12% |
| 25-03-07 | 149.65 | ▲5.50 | ▲3.82% |
| 25-03-06 | 144.15 | ▼-21.90 | ▼-13.19% |
| 25-03-05 | 166.05 | ▼-0.55 | ▼-0.33% |
| 25-03-04 | 166.60 | ▲3.09 | ▲1.89% |
| 25-03-03 | 163.51 | ▼-27.04 | ▼-14.19% |
| 25-02-28 | 190.55 | ▲8.30 | ▲4.55% |
| 25-02-27 | 182.25 | ▼-3.67 | ▼-1.97% |
| 25-02-26 | 185.92 | ▲6.73 | ▲3.76% |
| 25-02-25 | 179.19 | ▼-3.88 | ▼-2.12% |
| 25-02-24 | 183.07 | ▼-8.23 | ▼-4.3% |
| 25-02-21 | 191.30 | -0.00 | -0% |
| 25-02-20 | 191.30 | ▼-4.29 | ▼-2.19% |
| 25-02-19 | 195.59 | ▼-2.68 | ▼-1.35% |
| 25-02-18 | 198.27 | ▲3.53 | ▲1.81% |
| 25-02-14 | 194.74 | ▲0.94 | ▲0.49% |
| 25-02-13 | 193.80 | ▲1.26 | ▲0.65% |
| 25-02-12 | 192.54 | ▼-1.21 | ▼-0.62% |
| 25-02-11 | 193.75 | ▼-7.32 | ▼-3.64% |
| 25-02-10 | 201.07 | ▲4.61 | ▲2.35% |
| 25-02-07 | 196.46 | ▼-5.76 | ▼-2.85% |
| 25-02-06 | 202.22 | ▼-11.30 | ▼-5.29% |
| 25-02-05 | 213.52 | ▲3.73 | ▲1.78% |
| 25-02-04 | 209.79 | ▲0.90 | ▲0.43% |
| 25-02-03 | 208.89 | ▼-2.70 | ▼-1.28% |
| 25-01-31 | 211.59 | ▲0.14 | ▲0.07% |
| 25-01-30 | 211.45 | ▲5.90 | ▲2.87% |
| 25-01-29 | 205.55 | ▼-0.17 | ▼-0.08% |
| 25-01-28 | 205.72 | ▲2.59 | ▲1.28% |
| 25-01-27 | 203.13 | ▼-15.15 | ▼-6.94% |
| 25-01-24 | 218.28 | ▲2.27 | ▲1.05% |
| 25-01-23 | 216.01 | ▲1.84 | ▲0.86% |
| 25-01-22 | 214.17 | ▼-4.18 | ▼-1.91% |
| 25-01-21 | 218.35 | ▲4.11 | ▲1.92% |
| 25-01-17 | 214.24 | ▼-1.71 | ▼-0.79% |
| 25-01-16 | 215.95 | ▲2.59 | ▲1.21% |
| 25-01-15 | 213.36 | ▲8.43 | ▲4.11% |
| 25-01-14 | 204.93 | ▲5.81 | ▲2.92% |
| 25-01-13 | 199.12 | ▲4.01 | ▲2.06% |
| 25-01-10 | 195.11 | ▼-6.69 | ▼-3.32% |
| 25-01-08 | 201.80 | ▲1.83 | ▲0.92% |
| 25-01-07 | 199.97 | ▼-6.15 | ▼-2.98% |
| 25-01-06 | 206.12 | ▲7.16 | ▲3.6% |
| 25-01-03 | 198.96 | ▲9.08 | ▲4.78% |
| 25-01-02 | 189.88 | ▼-0.96 | ▼-0.5% |
| 24-12-31 | 190.84 | ▲0.25 | ▲0.13% |
| 24-12-30 | 190.59 | ▼-2.31 | ▼-1.2% |
| 24-12-27 | 192.90 | ▼-2.72 | ▼-1.39% |
| 24-12-26 | 195.62 | ▲3.60 | ▲1.87% |
| 24-12-24 | 192.02 | ▲3.42 | ▲1.81% |
| 24-12-23 | 188.60 | ▲3.77 | ▲2.04% |
| 24-12-20 | 184.83 | ▲4.04 | ▲2.23% |
| 24-12-19 | 180.79 | ▼-4.17 | ▼-2.25% |
| 24-12-18 | 184.96 | ▼-11.55 | ▼-5.88% |
| 24-12-17 | 196.51 | ▼-5.84 | ▼-2.89% |
| 24-12-16 | 202.35 | ▲4.48 | ▲2.26% |
| 24-12-13 | 197.87 | ▲0.01 | ▲0.01% |
| 24-12-12 | 197.86 | ▲0.05 | ▲0.03% |
| 24-12-11 | 197.81 | ▲5.73 | ▲2.98% |
| 24-12-10 | 192.08 | ▲1.00 | ▲0.52% |
| 24-12-09 | 191.08 | ▲0.67 | ▲0.35% |
| 24-12-06 | 190.41 | ▼-0.19 | ▼-0.1% |
| 24-12-05 | 190.60 | ▼-0.39 | ▼-0.2% |
| 24-12-04 | 190.99 | ▼-2.91 | ▼-1.5% |
| 24-12-03 | 193.90 | ▲1.65 | ▲0.86% |
| 24-12-02 | 192.25 | ▼-1.00 | ▼-0.52% |
| 24-11-29 | 193.25 | ▼-2.35 | ▼-1.2% |
| 24-11-27 | 195.60 | ▲5.00 | ▲2.62% |
| 24-11-26 | 190.60 | ▲0.87 | ▲0.46% |
| 24-11-25 | 189.73 | ▲5.93 | ▲3.23% |
| 24-11-22 | 183.80 | ▲7.72 | ▲4.38% |
| 24-11-21 | 176.08 | ▲7.46 | ▲4.42% |
| 24-11-20 | 168.62 | ▼-0.45 | ▼-0.27% |
| 24-11-19 | 169.07 | ▲2.81 | ▲1.69% |
| 24-11-18 | 166.26 | ▲0.64 | ▲0.39% |
| 24-11-15 | 165.62 | ▼-3.76 | ▼-2.22% |
| 24-11-14 | 169.38 | ▼-2.92 | ▼-1.69% |
| 24-11-13 | 172.30 | ▲1.73 | ▲1.01% |
| 24-11-12 | 170.57 | ▼-0.58 | ▼-0.34% |
| 24-11-11 | 171.15 | ▲4.56 | ▲2.74% |
| 24-11-08 | 166.59 | ▲3.63 | ▲2.23% |
| 24-11-07 | 162.96 | ▼-3.05 | ▼-1.84% |
| 24-11-06 | 166.01 | ▲16.94 | ▲11.36% |
| 24-11-05 | 149.07 | ▲7.64 | ▲5.4% |
| 24-11-04 | 141.43 | ▲11.43 | ▲8.79% |
| 24-11-01 | 130.00 | ▲9.28 | ▲7.69% |
| 24-10-31 | 120.72 | ▼-2.06 | ▼-1.68% |
| 24-10-30 | 122.78 | ▼-0.65 | ▼-0.53% |
| 24-10-29 | 123.43 | ▼-0.52 | ▼-0.42% |
| 24-10-28 | 123.95 | ▲0.27 | ▲0.22% |
| 24-10-25 | 123.68 | ▲1.06 | ▲0.86% |
| 24-10-24 | 122.62 | ▲2.01 | ▲1.67% |
| 24-10-23 | 120.61 | ▼-1.69 | ▼-1.38% |
| 24-10-22 | 122.30 | ▼-3.42 | ▼-2.72% |
| 24-10-21 | 125.72 | ▼-0.29 | ▼-0.23% |
| 24-10-18 | 126.01 | ▼-0.76 | ▼-0.6% |
| 24-10-17 | 126.77 | ▼-0.07 | ▼-0.06% |
| 24-10-16 | 126.84 | ▲2.28 | ▲1.83% |
| 24-10-15 | 124.56 | ▼-2.84 | ▼-2.23% |
| 24-10-14 | 127.40 | ▲0.12 | ▲0.09% |
| 24-10-11 | 127.28 | ▲2.54 | ▲2.04% |
| 24-10-10 | 124.74 | ▼-1.62 | ▼-1.28% |
| 24-10-09 | 126.36 | ▲2.33 | ▲1.88% |
| 24-10-08 | 124.03 | ▼-1.95 | ▼-1.55% |
| 24-10-07 | 125.98 | ▲2.17 | ▲1.75% |
| 24-10-04 | 123.81 | ▲3.85 | ▲3.21% |
| 24-10-03 | 119.96 | ▲0.16 | ▲0.13% |
| 24-10-02 | 119.80 | ▲0.15 | ▲0.13% |
| 24-10-01 | 119.65 | ▼-4.49 | ▼-3.62% |
| 24-09-30 | 124.14 | ▼-1.56 | ▼-1.24% |
| 24-09-27 | 125.70 | ▲1.47 | ▲1.18% |
| 24-09-26 | 124.23 | ▲1.44 | ▲1.17% |
| 24-09-25 | 122.79 | ▼-1.73 | ▼-1.39% |
| 24-09-24 | 124.52 | ▼-0.47 | ▼-0.38% |
| 24-09-23 | 124.99 | ▲2.56 | ▲2.09% |
| 24-09-20 | 122.43 | ▼-1.88 | ▼-1.51% |
| 24-09-19 | 124.31 | ▲2.71 | ▲2.23% |
| 24-09-18 | 121.60 | ▲1.83 | ▲1.53% |
| 24-09-17 | 119.77 | ▲2.48 | ▲2.11% |
| 24-09-16 | 117.29 | ▲2.31 | ▲2.01% |
| 24-09-13 | 114.98 | ▲3.36 | ▲3.01% |
| 24-09-12 | 111.62 | ▲1.34 | ▲1.22% |
| 24-09-11 | 110.28 | ▲3.45 | ▲3.23% |
| 24-09-10 | 106.83 | ▼-3.26 | ▼-2.96% |
| 24-09-09 | 110.09 | ▼-1.97 | ▼-1.76% |
| 24-09-06 | 112.06 | ▼-1.02 | ▼-0.9% |
| 24-09-05 | 113.08 | ▲0.20 | ▲0.18% |
| 24-09-04 | 112.88 | ▼-1.17 | ▼-1.03% |
| 24-09-03 | 114.05 | ▼-8.35 | ▼-6.82% |
| 24-08-30 | 122.40 | ▼-1.65 | ▼-1.33% |
| 24-08-29 | 124.05 | ▲3.32 | ▲2.75% |
| 24-08-28 | 120.73 | ▼-5.31 | ▼-4.21% |
| 24-08-27 | 126.04 | ▼-0.55 | ▼-0.43% |
| 24-08-26 | 126.59 | ▲2.99 | ▲2.42% |
| 24-08-23 | 123.60 | ▲6.86 | ▲5.88% |
| 24-08-22 | 116.74 | ▼-2.23 | ▼-1.87% |
| 24-08-21 | 118.97 | ▲2.49 | ▲2.14% |
| 24-08-20 | 116.48 | ▼-2.53 | ▼-2.13% |
| 24-08-19 | 119.01 | ▲3.62 | ▲3.14% |
| 24-08-16 | 115.39 | ▲1.39 | ▲1.22% |
| 24-08-15 | 114.00 | ▲3.48 | ▲3.15% |
| 24-08-14 | 110.52 | ▼-0.72 | ▼-0.65% |
| 24-08-13 | 111.24 | ▲1.70 | ▲1.55% |
| 24-08-12 | 109.54 | ▼-2.28 | ▼-2.04% |
| 24-08-09 | 111.82 | ▼-7.45 | ▼-6.25% |
| 24-08-08 | 119.27 | ▲6.26 | ▲5.54% |
| 24-08-07 | 113.01 | ▼-9.12 | ▼-7.47% |
| 24-08-06 | 122.13 | ▲6.21 | ▲5.36% |
| 24-08-05 | 115.92 | ▼-10.09 | ▼-8.01% |
| 24-08-02 | 126.01 | ▼-27.84 | ▼-18.1% |
| 24-08-01 | 153.85 | ▼-7.23 | ▼-4.49% |
| 24-07-31 | 161.08 | ▲2.09 | ▲1.31% |
| 24-07-30 | 158.99 | ▲0.73 | ▲0.46% |
| 24-07-29 | 158.26 | ▼-3.01 | ▼-1.87% |
| 24-07-26 | 161.27 | ▲1.70 | ▲1.07% |
| 24-07-25 | 159.57 | ▼-1.24 | ▼-0.77% |
| 24-07-24 | 160.81 | ▼-8.18 | ▼-4.84% |
| 24-07-23 | 168.99 | ▲3.08 | ▲1.86% |
| 24-07-22 | 165.91 | ▲2.85 | ▲1.75% |
| 24-07-19 | 163.06 | ▲0.08 | ▲0.05% |
| 24-07-18 | 162.98 | ▼-2.90 | ▼-1.75% |
| 24-07-17 | 165.88 | ▼-2.47 | ▼-1.47% |
| 24-07-16 | 168.35 | ▲7.25 | ▲4.5% |
| 24-07-15 | 161.10 | ▲5.63 | ▲3.62% |
| 24-07-12 | 155.47 | ▲4.05 | ▲2.67% |
| 24-07-11 | 151.42 | ▲11.03 | ▲7.86% |
| 24-07-10 | 140.39 | ▲5.37 | ▲3.98% |
| 24-07-09 | 135.02 | ▼-4.21 | ▼-3.02% |
| 24-07-08 | 139.23 | ▼-3.38 | ▼-2.37% |
| 24-07-05 | 142.61 | ▼-2.47 | ▼-1.7% |
| 24-07-03 | 145.08 | ▲2.65 | ▲1.86% |
| 24-07-02 | 142.43 | ▲2.36 | ▲1.68% |
| 24-07-01 | 140.07 | ▼-4.27 | ▼-2.96% |
| 24-06-28 | 144.34 | ▲0.88 | ▲0.61% |
| 24-06-27 | 143.46 | ▲3.27 | ▲2.33% |
| 24-06-26 | 140.19 | ▼-3.77 | ▼-2.62% |
| 24-06-25 | 143.96 | ▼-4.33 | ▼-2.92% |
| 24-06-24 | 148.29 | ▲7.48 | ▲5.31% |
| 24-06-21 | 140.81 | ▼-2.31 | ▼-1.61% |
| 24-06-20 | 143.12 | ▲0.74 | ▲0.52% |
| 24-06-18 | 142.38 | ▼-0.08 | ▼-0.06% |
| 24-06-17 | 142.46 | ▲1.82 | ▲1.29% |
| 24-06-14 | 140.64 | ▼-3.33 | ▼-2.31% |
| 24-06-13 | 143.97 | ▼-2.45 | ▼-1.67% |
| 24-06-12 | 146.42 | ▲2.81 | ▲1.96% |
| 24-06-11 | 143.61 | ▼-2.55 | ▼-1.74% |
| 24-06-10 | 146.16 | ▲0.76 | ▲0.52% |
| 24-06-07 | 145.40 | ▼-0.68 | ▼-0.47% |
| 24-06-06 | 146.08 | ▼-3.27 | ▼-2.19% |
| 24-06-05 | 149.35 | ▲3.25 | ▲2.22% |
| 24-06-04 | 146.10 | ▼-3.34 | ▼-2.24% |
| 24-06-03 | 149.44 | ▼-7.59 | ▼-4.83% |
| 24-05-31 | 157.03 | ▲3.13 | ▲2.03% |
| 24-05-30 | 153.90 | ▲1.04 | ▲0.68% |
| 24-05-29 | 152.86 | ▼-2.32 | ▼-1.5% |
| 24-05-28 | 155.18 | ▲4.36 | ▲2.89% |
| 24-05-24 | 150.82 | ▼-1.35 | ▼-0.89% |
| 24-05-23 | 152.17 | ▼-4.14 | ▼-2.65% |
| 24-05-22 | 156.31 | ▼-1.91 | ▼-1.21% |
| 24-05-21 | 158.22 | ▲2.20 | ▲1.41% |
| 24-05-20 | 156.02 | ▲2.02 | ▲1.31% |
| 24-05-17 | 154.00 | -0.00 | -0% |
| 24-05-16 | 154.00 | ▼-2.00 | ▼-1.28% |
| 24-05-15 | 156.00 | ▼-4.71 | ▼-2.93% |
| 24-05-14 | 160.71 | ▲7.56 | ▲4.94% |
| 24-05-13 | 153.15 | ▲1.85 | ▲1.22% |
| 24-05-10 | 151.30 | ▼-3.69 | ▼-2.38% |
| 24-05-09 | 154.99 | ▼-1.91 | ▼-1.22% |
| 24-05-08 | 156.90 | ▼-3.75 | ▼-2.33% |
| 24-05-07 | 160.65 | ▲2.65 | ▲1.68% |
| 24-05-06 | 158.00 | ▲3.00 | ▲1.94% |
| 24-05-03 | 155.00 | ▲10.00 | ▲6.9% |
| 24-05-02 | 145.00 | ▲0.01 | ▲0.01% |
| 24-05-01 | 144.99 | ▲0.93 | ▲0.65% |
| 24-04-30 | 144.06 | ▼-4.44 | ▼-2.99% |
| 24-04-29 | 148.50 | ▼-1.50 | ▼-1% |
| 24-04-26 | 150.00 | ▼-2.00 | ▼-1.32% |
| 24-04-25 | 152.00 | ▼-0.95 | ▼-0.62% |
| 24-04-24 | 152.95 | ▼-0.57 | ▼-0.37% |
| 24-04-23 | 153.52 | ▲3.93 | ▲2.63% |
| 24-04-22 | 149.59 | ▲1.55 | ▲1.05% |
| 24-04-19 | 148.04 | ▼-0.53 | ▼-0.36% |
| 24-04-18 | 148.57 | ▲0.98 | ▲0.66% |