[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Granite Construction : ( GVA:US )
77.95USD ▼ -0.62 (-0.79%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 77.95 | ▼-0.62 | ▼-0.79% |
| 25-04-11 | 78.57 | ▲1.32 | ▲1.71% |
| 25-04-10 | 77.25 | ▼-0.35 | ▼-0.45% |
| 25-04-09 | 77.60 | ▲5.68 | ▲7.9% |
| 25-04-08 | 71.92 | ▲0.03 | ▲0.04% |
| 25-04-07 | 71.89 | ▼-0.16 | ▼-0.22% |
| 25-04-04 | 72.05 | ▼-2.89 | ▼-3.86% |
| 25-04-03 | 74.94 | ▼-2.99 | ▼-3.84% |
| 25-04-02 | 77.93 | ▲1.60 | ▲2.1% |
| 25-04-01 | 76.33 | ▲0.93 | ▲1.23% |
| 25-03-31 | 75.40 | ▲0.20 | ▲0.27% |
| 25-03-28 | 75.20 | ▼-0.40 | ▼-0.53% |
| 25-03-27 | 75.60 | ▼-1.64 | ▼-2.12% |
| 25-03-26 | 77.24 | ▼-2.12 | ▼-2.67% |
| 25-03-25 | 79.36 | ▲1.65 | ▲2.12% |
| 25-03-24 | 77.71 | ▲1.51 | ▲1.98% |
| 25-03-21 | 76.20 | ▼-0.05 | ▼-0.07% |
| 25-03-20 | 76.25 | ▲0.30 | ▲0.39% |
| 25-03-19 | 75.95 | ▲2.85 | ▲3.9% |
| 25-03-18 | 73.10 | ▼-0.66 | ▼-0.89% |
| 25-03-17 | 73.76 | ▼-0.29 | ▼-0.39% |
| 25-03-14 | 74.05 | ▲1.63 | ▲2.25% |
| 25-03-13 | 72.42 | ▼-0.72 | ▼-0.98% |
| 25-03-12 | 73.14 | ▲1.34 | ▲1.87% |
| 25-03-11 | 71.80 | ▲0.82 | ▲1.16% |
| 25-03-10 | 70.98 | ▼-3.08 | ▼-4.16% |
| 25-03-07 | 74.06 | ▼-2.10 | ▼-2.76% |
| 25-03-06 | 76.16 | ▼-3.40 | ▼-4.27% |
| 25-03-05 | 79.56 | ▼-0.01 | ▼-0.01% |
| 25-03-04 | 79.57 | ▼-1.86 | ▼-2.28% |
| 25-03-03 | 81.43 | ▼-1.15 | ▼-1.39% |
| 25-02-28 | 82.58 | ▲1.29 | ▲1.59% |
| 25-02-27 | 81.29 | ▼-0.88 | ▼-1.07% |
| 25-02-26 | 82.17 | ▲0.27 | ▲0.33% |
| 25-02-25 | 81.90 | ▲0.28 | ▲0.34% |
| 25-02-24 | 81.62 | ▼-2.95 | ▼-3.49% |
| 25-02-21 | 84.57 | -0.00 | -0% |
| 25-02-20 | 84.57 | ▼-2.26 | ▼-2.6% |
| 25-02-19 | 86.83 | ▼-0.92 | ▼-1.05% |
| 25-02-18 | 87.75 | ▲0.88 | ▲1.01% |
| 25-02-14 | 86.87 | ▼-0.31 | ▼-0.36% |
| 25-02-13 | 87.18 | ▲0.50 | ▲0.58% |
| 25-02-12 | 86.68 | ▼-0.93 | ▼-1.06% |
| 25-02-11 | 87.61 | ▼-2.00 | ▼-2.23% |
| 25-02-10 | 89.61 | ▲1.09 | ▲1.23% |
| 25-02-07 | 88.52 | ▼-0.32 | ▼-0.36% |
| 25-02-06 | 88.84 | ▲1.19 | ▲1.36% |
| 25-02-05 | 87.65 | ▲0.49 | ▲0.56% |
| 25-02-04 | 87.16 | ▲0.63 | ▲0.73% |
| 25-02-03 | 86.53 | ▼-1.61 | ▼-1.83% |
| 25-01-31 | 88.14 | ▼-1.04 | ▼-1.17% |
| 25-01-30 | 89.18 | ▲2.24 | ▲2.58% |
| 25-01-29 | 86.94 | ▲1.42 | ▲1.66% |
| 25-01-28 | 85.52 | ▼-0.71 | ▼-0.82% |
| 25-01-27 | 86.23 | ▼-5.26 | ▼-5.75% |
| 25-01-24 | 91.49 | ▼-1.35 | ▼-1.45% |
| 25-01-23 | 92.84 | ▼-1.24 | ▼-1.32% |
| 25-01-22 | 94.08 | ▼-0.73 | ▼-0.77% |
| 25-01-21 | 94.81 | ▲2.44 | ▲2.64% |
| 25-01-17 | 92.37 | ▲0.16 | ▲0.17% |
| 25-01-16 | 92.21 | ▲0.60 | ▲0.65% |
| 25-01-15 | 91.61 | ▲1.46 | ▲1.62% |
| 25-01-14 | 90.15 | ▲1.79 | ▲2.03% |
| 25-01-13 | 88.36 | ▲1.12 | ▲1.28% |
| 25-01-10 | 87.24 | ▼-1.15 | ▼-1.3% |
| 25-01-08 | 88.39 | ▲0.02 | ▲0.02% |
| 25-01-07 | 88.37 | ▼-1.53 | ▼-1.7% |
| 25-01-06 | 89.90 | ▲0.46 | ▲0.51% |
| 25-01-03 | 89.44 | ▲1.52 | ▲1.73% |
| 25-01-02 | 87.92 | ▲0.21 | ▲0.24% |
| 24-12-31 | 87.71 | ▼-1.06 | ▼-1.19% |
| 24-12-30 | 88.77 | ▼-0.33 | ▼-0.37% |
| 24-12-27 | 89.10 | ▼-1.27 | ▼-1.41% |
| 24-12-26 | 90.37 | ▼-0.75 | ▼-0.82% |
| 24-12-24 | 91.12 | ▲0.51 | ▲0.56% |
| 24-12-23 | 90.61 | ▼-0.06 | ▼-0.07% |
| 24-12-20 | 90.67 | ▲0.67 | ▲0.74% |
| 24-12-19 | 90.00 | ▲0.84 | ▲0.94% |
| 24-12-18 | 89.16 | ▼-2.62 | ▼-2.85% |
| 24-12-17 | 91.78 | ▼-1.48 | ▼-1.59% |
| 24-12-16 | 93.26 | ▼-0.18 | ▼-0.19% |
| 24-12-13 | 93.44 | ▼-2.08 | ▼-2.18% |
| 24-12-12 | 95.52 | ▼-1.62 | ▼-1.67% |
| 24-12-11 | 97.14 | ▲1.44 | ▲1.5% |
| 24-12-10 | 95.70 | ▼-0.39 | ▼-0.41% |
| 24-12-09 | 96.09 | ▼-2.18 | ▼-2.22% |
| 24-12-06 | 98.27 | ▼-0.54 | ▼-0.55% |
| 24-12-05 | 98.81 | ▼-1.39 | ▼-1.39% |
| 24-12-04 | 100.20 | ▲1.11 | ▲1.12% |
| 24-12-03 | 99.09 | ▲0.33 | ▲0.33% |
| 24-12-02 | 98.76 | ▼-0.61 | ▼-0.61% |
| 24-11-29 | 99.37 | ▲0.68 | ▲0.69% |
| 24-11-27 | 98.69 | ▼-0.07 | ▼-0.07% |
| 24-11-26 | 98.76 | ▼-0.37 | ▼-0.37% |
| 24-11-25 | 99.13 | ▼-0.16 | ▼-0.16% |
| 24-11-22 | 99.29 | ▲1.08 | ▲1.1% |
| 24-11-21 | 98.21 | ▲0.96 | ▲0.99% |
| 24-11-20 | 97.25 | ▼-0.27 | ▼-0.28% |
| 24-11-19 | 97.52 | ▲1.07 | ▲1.11% |
| 24-11-18 | 96.45 | ▲0.84 | ▲0.88% |
| 24-11-15 | 95.61 | ▼-0.13 | ▼-0.14% |
| 24-11-14 | 95.74 | ▼-1.00 | ▼-1.03% |
| 24-11-13 | 96.74 | ▼-0.49 | ▼-0.5% |
| 24-11-12 | 97.23 | ▼-1.18 | ▼-1.2% |
| 24-11-11 | 98.41 | ▲0.47 | ▲0.48% |
| 24-11-08 | 97.94 | ▲2.19 | ▲2.29% |
| 24-11-07 | 95.75 | ▲0.61 | ▲0.64% |
| 24-11-06 | 95.14 | ▲3.79 | ▲4.15% |
| 24-11-05 | 91.35 | ▲3.53 | ▲4.02% |
| 24-11-04 | 87.82 | ▲1.35 | ▲1.56% |
| 24-11-01 | 86.47 | ▲2.42 | ▲2.88% |
| 24-10-31 | 84.05 | ▲1.99 | ▲2.43% |
| 24-10-30 | 82.06 | ▼-0.47 | ▼-0.57% |
| 24-10-29 | 82.53 | ▲0.35 | ▲0.43% |
| 24-10-28 | 82.18 | ▲0.56 | ▲0.69% |
| 24-10-25 | 81.62 | ▼-1.21 | ▼-1.46% |
| 24-10-24 | 82.83 | ▲0.21 | ▲0.25% |
| 24-10-23 | 82.62 | ▼-0.14 | ▼-0.17% |
| 24-10-22 | 82.76 | ▼-0.93 | ▼-1.11% |
| 24-10-21 | 83.69 | ▲1.46 | ▲1.78% |
| 24-10-18 | 82.23 | ▲0.38 | ▲0.46% |
| 24-10-17 | 81.85 | ▼-0.77 | ▼-0.93% |
| 24-10-16 | 82.62 | ▲1.24 | ▲1.52% |
| 24-10-15 | 81.38 | ▼-0.18 | ▼-0.22% |
| 24-10-14 | 81.56 | ▼-0.22 | ▼-0.27% |
| 24-10-11 | 81.78 | ▲1.22 | ▲1.51% |
| 24-10-10 | 80.56 | ▼-1.26 | ▼-1.54% |
| 24-10-09 | 81.82 | ▲1.87 | ▲2.34% |
| 24-10-08 | 79.95 | ▼-0.87 | ▼-1.08% |
| 24-10-07 | 80.82 | ▼-0.47 | ▼-0.58% |
| 24-10-04 | 81.29 | ▲1.77 | ▲2.23% |
| 24-10-03 | 79.52 | ▼-0.66 | ▼-0.82% |
| 24-10-02 | 80.18 | ▲0.85 | ▲1.07% |
| 24-10-01 | 79.33 | ▲0.05 | ▲0.06% |
| 24-09-30 | 79.28 | ▲0.17 | ▲0.21% |
| 24-09-27 | 79.11 | ▲0.09 | ▲0.11% |
| 24-09-26 | 79.02 | ▼-0.72 | ▼-0.9% |
| 24-09-25 | 79.74 | ▲0.16 | ▲0.2% |
| 24-09-24 | 79.58 | ▲0.36 | ▲0.45% |
| 24-09-23 | 79.22 | ▼-1.06 | ▼-1.32% |
| 24-09-20 | 80.28 | ▼-0.05 | ▼-0.06% |
| 24-09-19 | 80.33 | ▲2.83 | ▲3.65% |
| 24-09-18 | 77.50 | ▼-0.17 | ▼-0.22% |
| 24-09-17 | 77.67 | ▲0.37 | ▲0.48% |
| 24-09-16 | 77.30 | ▲0.93 | ▲1.22% |
| 24-09-13 | 76.37 | ▲2.08 | ▲2.8% |
| 24-09-12 | 74.29 | ▲1.55 | ▲2.13% |
| 24-09-11 | 72.74 | ▲0.36 | ▲0.5% |
| 24-09-10 | 72.38 | ▲0.50 | ▲0.7% |
| 24-09-09 | 71.88 | ▲0.49 | ▲0.69% |
| 24-09-06 | 71.39 | ▼-0.63 | ▼-0.87% |
| 24-09-05 | 72.02 | ▼-0.33 | ▼-0.46% |
| 24-09-04 | 72.35 | ▼-0.35 | ▼-0.48% |
| 24-09-03 | 72.70 | ▼-2.46 | ▼-3.27% |
| 24-08-30 | 75.16 | ▲1.16 | ▲1.57% |
| 24-08-29 | 74.00 | ▼-0.05 | ▼-0.07% |
| 24-08-28 | 74.05 | ▲0.18 | ▲0.24% |
| 24-08-27 | 73.87 | ▲0.34 | ▲0.46% |
| 24-08-26 | 73.53 | ▼-0.17 | ▼-0.23% |
| 24-08-23 | 73.70 | ▲2.04 | ▲2.85% |
| 24-08-22 | 71.66 | ▲0.53 | ▲0.75% |
| 24-08-21 | 71.13 | ▲0.84 | ▲1.2% |
| 24-08-20 | 70.29 | ▼-1.29 | ▼-1.8% |
| 24-08-19 | 71.58 | ▲0.59 | ▲0.83% |
| 24-08-16 | 70.99 | ▲0.87 | ▲1.24% |
| 24-08-15 | 70.12 | ▲1.28 | ▲1.86% |
| 24-08-14 | 68.84 | ▼-0.29 | ▼-0.42% |
| 24-08-13 | 69.13 | ▲0.53 | ▲0.77% |
| 24-08-12 | 68.60 | ▼-0.64 | ▼-0.92% |
| 24-08-09 | 69.24 | ▲0.26 | ▲0.38% |
| 24-08-08 | 68.98 | ▲0.82 | ▲1.2% |
| 24-08-07 | 68.16 | ▼-0.79 | ▼-1.15% |
| 24-08-06 | 68.95 | ▲0.05 | ▲0.07% |
| 24-08-05 | 68.90 | ▼-0.62 | ▼-0.89% |
| 24-08-02 | 69.52 | ▲0.13 | ▲0.19% |
| 24-08-01 | 69.39 | ▲0.93 | ▲1.36% |
| 24-07-31 | 68.46 | ▲0.43 | ▲0.63% |
| 24-07-30 | 68.03 | ▲0.18 | ▲0.27% |
| 24-07-29 | 67.85 | ▼-0.98 | ▼-1.42% |
| 24-07-26 | 68.83 | ▲2.45 | ▲3.69% |
| 24-07-25 | 66.38 | ▲0.53 | ▲0.8% |
| 24-07-24 | 65.85 | ▼-1.79 | ▼-2.65% |
| 24-07-23 | 67.64 | ▲2.07 | ▲3.16% |
| 24-07-22 | 65.57 | ▲1.02 | ▲1.58% |
| 24-07-19 | 64.55 | ▼-0.27 | ▼-0.42% |
| 24-07-18 | 64.82 | ▲0.22 | ▲0.34% |
| 24-07-17 | 64.60 | ▼-1.73 | ▼-2.61% |
| 24-07-16 | 66.33 | ▲2.02 | ▲3.14% |
| 24-07-15 | 64.31 | ▲1.13 | ▲1.79% |
| 24-07-12 | 63.18 | ▲0.45 | ▲0.72% |
| 24-07-11 | 62.73 | ▲2.26 | ▲3.74% |
| 24-07-10 | 60.47 | ▲1.54 | ▲2.61% |
| 24-07-09 | 58.93 | ▼-1.54 | ▼-2.55% |
| 24-07-08 | 60.47 | ▼-1.12 | ▼-1.82% |
| 24-07-05 | 61.59 | ▼-0.10 | ▼-0.16% |
| 24-07-03 | 61.69 | ▲1.12 | ▲1.85% |
| 24-07-02 | 60.57 | ▲0.33 | ▲0.55% |
| 24-07-01 | 60.24 | ▼-1.73 | ▼-2.79% |
| 24-06-28 | 61.97 | ▲0.39 | ▲0.63% |
| 24-06-27 | 61.58 | ▼-0.06 | ▼-0.1% |
| 24-06-26 | 61.64 | ▼-1.04 | ▼-1.66% |
| 24-06-25 | 62.68 | ▲0.58 | ▲0.93% |
| 24-06-24 | 62.10 | ▼-0.37 | ▼-0.59% |
| 24-06-21 | 62.47 | ▲0.01 | ▲0.02% |
| 24-06-20 | 62.46 | ▼-0.39 | ▼-0.62% |
| 24-06-18 | 62.85 | ▲0.88 | ▲1.42% |
| 24-06-17 | 61.97 | ▼-0.32 | ▼-0.51% |
| 24-06-14 | 62.29 | ▼-0.31 | ▼-0.5% |
| 24-06-13 | 62.60 | ▲0.16 | ▲0.26% |
| 24-06-12 | 62.44 | ▲2.59 | ▲4.33% |
| 24-06-11 | 59.85 | ▲0.36 | ▲0.61% |
| 24-06-10 | 59.49 | ▲0.33 | ▲0.56% |
| 24-06-07 | 59.16 | ▼-0.75 | ▼-1.25% |
| 24-06-06 | 59.91 | ▼-0.18 | ▼-0.3% |
| 24-06-05 | 60.09 | ▼-0.08 | ▼-0.13% |
| 24-06-04 | 60.17 | ▼-1.12 | ▼-1.83% |
| 24-06-03 | 61.29 | ▼-1.00 | ▼-1.61% |
| 24-05-31 | 62.29 | ▲0.38 | ▲0.61% |
| 24-05-30 | 61.91 | ▲0.50 | ▲0.81% |
| 24-05-29 | 61.41 | ▼-0.86 | ▼-1.38% |
| 24-05-28 | 62.27 | ▼-0.16 | ▼-0.26% |
| 24-05-24 | 62.43 | ▲0.76 | ▲1.23% |
| 24-05-23 | 61.67 | ▼-0.54 | ▼-0.87% |
| 24-05-22 | 62.21 | ▼-0.77 | ▼-1.22% |
| 24-05-21 | 62.98 | ▲0.65 | ▲1.04% |
| 24-05-20 | 62.33 | ▲0.12 | ▲0.19% |
| 24-05-17 | 62.21 | ▲0.62 | ▲1.01% |
| 24-05-16 | 61.59 | ▼-0.90 | ▼-1.44% |
| 24-05-15 | 62.49 | ▼-1.53 | ▼-2.39% |
| 24-05-14 | 64.02 | ▲1.42 | ▲2.27% |
| 24-05-13 | 62.60 | ▲0.26 | ▲0.42% |
| 24-05-10 | 62.34 | ▲0.28 | ▲0.45% |
| 24-05-09 | 62.06 | ▲0.72 | ▲1.17% |
| 24-05-08 | 61.34 | ▲1.83 | ▲3.08% |
| 24-05-07 | 59.51 | ▼-0.27 | ▼-0.45% |
| 24-05-06 | 59.78 | ▲0.39 | ▲0.66% |
| 24-05-03 | 59.39 | ▲2.13 | ▲3.72% |
| 24-05-02 | 57.26 | ▲2.27 | ▲4.13% |
| 24-05-01 | 54.99 | ▼-0.51 | ▼-0.92% |
| 24-04-30 | 55.50 | ▼-0.22 | ▼-0.39% |
| 24-04-29 | 55.72 | ▲0.19 | ▲0.34% |
| 24-04-26 | 55.53 | ▲0.77 | ▲1.41% |
| 24-04-25 | 54.76 | ▲0.32 | ▲0.59% |
| 24-04-24 | 54.44 | ▼-0.46 | ▼-0.84% |
| 24-04-23 | 54.90 | ▲1.32 | ▲2.46% |
| 24-04-22 | 53.58 | ▲0.14 | ▲0.26% |
| 24-04-19 | 53.44 | ▼-0.24 | ▼-0.45% |
| 24-04-18 | 53.68 | ▼-0.14 | ▼-0.26% |
| 24-04-17 | 53.82 | ▼-0.47 | ▼-0.87% |
| 24-04-16 | 54.29 | ▼-0.33 | ▼-0.6% |