[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Haemonetics : ( HAE:US )
59.33USD ▼ -0.71 (-1.18%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 59.33 | ▼-0.71 | ▼-1.18% |
| 25-04-11 | 60.04 | ▲0.77 | ▲1.3% |
| 25-04-10 | 59.27 | ▼-1.76 | ▼-2.88% |
| 25-04-09 | 61.03 | ▲4.99 | ▲8.9% |
| 25-04-08 | 56.04 | ▼-2.91 | ▼-4.94% |
| 25-04-07 | 58.95 | ▼-1.93 | ▼-3.17% |
| 25-04-04 | 60.88 | ▼-1.34 | ▼-2.15% |
| 25-04-03 | 62.22 | ▼-1.82 | ▼-2.84% |
| 25-04-02 | 64.04 | ▲1.02 | ▲1.62% |
| 25-04-01 | 63.02 | ▼-0.53 | ▼-0.83% |
| 25-03-31 | 63.55 | ▲0.36 | ▲0.57% |
| 25-03-28 | 63.19 | ▼-1.02 | ▼-1.59% |
| 25-03-27 | 64.21 | ▼-0.04 | ▼-0.06% |
| 25-03-26 | 64.25 | ▲0.90 | ▲1.42% |
| 25-03-25 | 63.35 | ▼-1.10 | ▼-1.71% |
| 25-03-24 | 64.45 | ▲0.45 | ▲0.7% |
| 25-03-21 | 64.00 | ▼-0.24 | ▼-0.37% |
| 25-03-20 | 64.24 | ▼-0.99 | ▼-1.52% |
| 25-03-19 | 65.23 | ▲0.55 | ▲0.85% |
| 25-03-18 | 64.68 | ▼-0.12 | ▼-0.19% |
| 25-03-17 | 64.80 | ▼-0.72 | ▼-1.1% |
| 25-03-14 | 65.52 | ▼-0.41 | ▼-0.62% |
| 25-03-13 | 65.93 | ▲0.25 | ▲0.38% |
| 25-03-12 | 65.68 | ▼-2.62 | ▼-3.84% |
| 25-03-11 | 68.30 | ▲0.83 | ▲1.23% |
| 25-03-10 | 67.47 | ▼-1.23 | ▼-1.79% |
| 25-03-07 | 68.70 | ▲1.50 | ▲2.23% |
| 25-03-06 | 67.20 | ▲0.04 | ▲0.06% |
| 25-03-05 | 67.16 | ▲1.16 | ▲1.76% |
| 25-03-04 | 66.00 | ▲0.92 | ▲1.41% |
| 25-03-03 | 65.08 | ▼-0.42 | ▼-0.64% |
| 25-02-28 | 65.50 | ▲0.93 | ▲1.44% |
| 25-02-27 | 64.57 | ▼-0.36 | ▼-0.55% |
| 25-02-26 | 64.93 | ▼-0.46 | ▼-0.7% |
| 25-02-25 | 65.39 | ▼-0.53 | ▼-0.8% |
| 25-02-24 | 65.92 | ▲2.90 | ▲4.6% |
| 25-02-21 | 63.02 | ▼-0.43 | ▼-0.68% |
| 25-02-20 | 63.45 | ▼-0.21 | ▼-0.33% |
| 25-02-19 | 63.66 | ▼-0.43 | ▼-0.67% |
| 25-02-18 | 64.09 | ▲1.73 | ▲2.77% |
| 25-02-14 | 62.36 | ▲0.07 | ▲0.11% |
| 25-02-13 | 62.29 | ▲0.98 | ▲1.6% |
| 25-02-12 | 61.31 | ▼-0.23 | ▼-0.37% |
| 25-02-11 | 61.54 | ▲0.90 | ▲1.48% |
| 25-02-10 | 60.64 | ▲1.30 | ▲2.19% |
| 25-02-07 | 59.34 | ▼-3.65 | ▼-5.79% |
| 25-02-06 | 62.99 | ▼-8.25 | ▼-11.58% |
| 25-02-05 | 71.24 | ▲2.32 | ▲3.37% |
| 25-02-04 | 68.92 | ▲2.77 | ▲4.19% |
| 25-02-03 | 66.15 | ▼-2.90 | ▼-4.2% |
| 25-01-31 | 69.05 | ▼-0.42 | ▼-0.6% |
| 25-01-30 | 69.47 | ▲1.18 | ▲1.73% |
| 25-01-29 | 68.29 | ▼-0.60 | ▼-0.87% |
| 25-01-28 | 68.89 | ▼-2.40 | ▼-3.37% |
| 25-01-27 | 71.29 | ▲0.47 | ▲0.66% |
| 25-01-24 | 70.82 | ▼-2.04 | ▼-2.8% |
| 25-01-23 | 72.86 | ▼-0.49 | ▼-0.67% |
| 25-01-22 | 73.35 | ▼-1.89 | ▼-2.51% |
| 25-01-21 | 75.24 | ▲1.75 | ▲2.38% |
| 25-01-17 | 73.49 | ▼-0.04 | ▼-0.05% |
| 25-01-16 | 73.53 | ▼-1.52 | ▼-2.03% |
| 25-01-15 | 75.05 | ▼-4.91 | ▼-6.14% |
| 25-01-14 | 79.96 | ▲0.55 | ▲0.69% |
| 25-01-13 | 79.41 | ▲2.74 | ▲3.57% |
| 25-01-10 | 76.67 | ▼-1.43 | ▼-1.83% |
| 25-01-08 | 78.10 | ▲0.38 | ▲0.49% |
| 25-01-07 | 77.72 | ▼-1.09 | ▼-1.38% |
| 25-01-06 | 78.81 | ▼-1.24 | ▼-1.55% |
| 25-01-03 | 80.05 | ▲1.65 | ▲2.1% |
| 25-01-02 | 78.40 | ▲0.32 | ▲0.41% |
| 24-12-31 | 78.08 | ▲1.48 | ▲1.93% |
| 24-12-30 | 76.60 | ▼-0.97 | ▼-1.25% |
| 24-12-27 | 77.57 | ▼-1.28 | ▼-1.62% |
| 24-12-26 | 78.85 | ▲1.44 | ▲1.86% |
| 24-12-24 | 77.41 | ▲0.23 | ▲0.3% |
| 24-12-23 | 77.18 | ▲1.74 | ▲2.31% |
| 24-12-20 | 75.44 | ▼-1.46 | ▼-1.9% |
| 24-12-19 | 76.90 | ▼-1.87 | ▼-2.37% |
| 24-12-18 | 78.77 | ▼-3.30 | ▼-4.02% |
| 24-12-17 | 82.07 | ▼-0.18 | ▼-0.22% |
| 24-12-16 | 82.25 | ▲1.06 | ▲1.31% |
| 24-12-13 | 81.19 | ▼-1.11 | ▼-1.35% |
| 24-12-12 | 82.30 | ▼-1.04 | ▼-1.25% |
| 24-12-11 | 83.34 | ▼-0.54 | ▼-0.64% |
| 24-12-10 | 83.88 | ▲0.94 | ▲1.13% |
| 24-12-09 | 82.94 | ▲1.75 | ▲2.16% |
| 24-12-06 | 81.19 | ▲0.52 | ▲0.64% |
| 24-12-05 | 80.67 | ▼-2.84 | ▼-3.4% |
| 24-12-04 | 83.51 | ▼-1.75 | ▼-2.05% |
| 24-12-03 | 85.26 | ▼-2.22 | ▼-2.54% |
| 24-12-02 | 87.48 | ▲0.01 | ▲0.01% |
| 24-11-29 | 87.47 | ▼-0.42 | ▼-0.48% |
| 24-11-27 | 87.89 | ▼-0.64 | ▼-0.72% |
| 24-11-26 | 88.53 | ▲0.07 | ▲0.08% |
| 24-11-25 | 88.46 | ▲2.91 | ▲3.4% |
| 24-11-22 | 85.55 | ▲0.12 | ▲0.14% |
| 24-11-21 | 85.43 | ▲0.51 | ▲0.6% |
| 24-11-20 | 84.92 | ▲0.09 | ▲0.11% |
| 24-11-19 | 84.83 | ▼-3.34 | ▼-3.79% |
| 24-11-18 | 88.17 | ▼-1.05 | ▼-1.18% |
| 24-11-15 | 89.22 | ▼-1.53 | ▼-1.69% |
| 24-11-14 | 90.75 | ▼-1.03 | ▼-1.12% |
| 24-11-13 | 91.78 | ▼-1.60 | ▼-1.71% |
| 24-11-12 | 93.38 | ▲1.98 | ▲2.17% |
| 24-11-11 | 91.40 | ▲3.98 | ▲4.55% |
| 24-11-08 | 87.42 | ▲0.89 | ▲1.03% |
| 24-11-07 | 86.53 | ▲8.37 | ▲10.71% |
| 24-11-06 | 78.16 | ▲3.18 | ▲4.24% |
| 24-11-05 | 74.98 | ▲1.45 | ▲1.97% |
| 24-11-04 | 73.53 | ▲2.05 | ▲2.87% |
| 24-11-01 | 71.48 | ▲0.32 | ▲0.45% |
| 24-10-31 | 71.16 | ▼-0.86 | ▼-1.19% |
| 24-10-30 | 72.02 | ▼-1.08 | ▼-1.48% |
| 24-10-29 | 73.10 | ▼-2.63 | ▼-3.47% |
| 24-10-28 | 75.73 | ▲0.17 | ▲0.22% |
| 24-10-25 | 75.56 | ▼-0.25 | ▼-0.33% |
| 24-10-24 | 75.81 | ▲2.52 | ▲3.44% |
| 24-10-23 | 73.29 | ▼-1.18 | ▼-1.58% |
| 24-10-22 | 74.47 | ▼-0.40 | ▼-0.53% |
| 24-10-21 | 74.87 | ▼-1.28 | ▼-1.68% |
| 24-10-18 | 76.15 | ▲0.21 | ▲0.28% |
| 24-10-17 | 75.94 | ▲0.37 | ▲0.49% |
| 24-10-16 | 75.57 | ▲0.38 | ▲0.51% |
| 24-10-15 | 75.19 | ▼-0.10 | ▼-0.13% |
| 24-10-14 | 75.29 | ▲0.32 | ▲0.43% |
| 24-10-11 | 74.97 | ▲0.52 | ▲0.7% |
| 24-10-10 | 74.45 | ▼-1.66 | ▼-2.18% |
| 24-10-09 | 76.11 | ▼-0.57 | ▼-0.74% |
| 24-10-08 | 76.68 | ▼-0.51 | ▼-0.66% |
| 24-10-07 | 77.19 | ▼-0.70 | ▼-0.9% |
| 24-10-04 | 77.89 | ▼-0.19 | ▼-0.24% |
| 24-10-03 | 78.08 | ▼-1.23 | ▼-1.55% |
| 24-10-02 | 79.31 | ▲0.31 | ▲0.39% |
| 24-10-01 | 79.00 | ▼-1.38 | ▼-1.72% |
| 24-09-30 | 80.38 | ▲0.58 | ▲0.73% |
| 24-09-27 | 79.80 | ▲3.25 | ▲4.25% |
| 24-09-26 | 76.55 | ▲1.47 | ▲1.96% |
| 24-09-25 | 75.08 | ▼-0.41 | ▼-0.54% |
| 24-09-24 | 75.49 | ▼-0.89 | ▼-1.17% |
| 24-09-23 | 76.38 | ▲1.55 | ▲2.07% |
| 24-09-20 | 74.83 | ▼-0.25 | ▼-0.33% |
| 24-09-19 | 75.08 | ▼-0.53 | ▼-0.7% |
| 24-09-18 | 75.61 | ▼-0.93 | ▼-1.22% |
| 24-09-17 | 76.54 | ▼-0.18 | ▼-0.23% |
| 24-09-16 | 76.72 | ▲0.63 | ▲0.83% |
| 24-09-13 | 76.09 | ▲2.83 | ▲3.86% |
| 24-09-12 | 73.26 | ▲0.81 | ▲1.12% |
| 24-09-11 | 72.45 | ▼-1.49 | ▼-2.02% |
| 24-09-10 | 73.94 | ▲1.21 | ▲1.66% |
| 24-09-09 | 72.73 | ▼-0.51 | ▼-0.7% |
| 24-09-06 | 73.24 | ▼-1.34 | ▼-1.8% |
| 24-09-05 | 74.58 | ▼-0.42 | ▼-0.56% |
| 24-09-04 | 75.00 | ▼-0.07 | ▼-0.09% |
| 24-09-03 | 75.07 | ▼-0.51 | ▼-0.67% |
| 24-08-30 | 75.58 | ▲0.20 | ▲0.27% |
| 24-08-29 | 75.38 | ▲0.30 | ▲0.4% |
| 24-08-28 | 75.08 | ▼-1.61 | ▼-2.1% |
| 24-08-27 | 76.69 | ▲0.20 | ▲0.26% |
| 24-08-26 | 76.49 | ▲0.24 | ▲0.31% |
| 24-08-23 | 76.25 | ▲0.75 | ▲0.99% |
| 24-08-22 | 75.50 | ▲0.09 | ▲0.12% |
| 24-08-21 | 75.41 | ▲1.34 | ▲1.81% |
| 24-08-20 | 74.07 | ▼-0.78 | ▼-1.04% |
| 24-08-19 | 74.85 | ▼-0.49 | ▼-0.65% |
| 24-08-16 | 75.34 | ▲1.35 | ▲1.82% |
| 24-08-15 | 73.99 | ▲0.81 | ▲1.11% |
| 24-08-14 | 73.18 | ▼-1.09 | ▼-1.47% |
| 24-08-13 | 74.27 | ▼-0.39 | ▼-0.52% |
| 24-08-12 | 74.66 | ▼-2.37 | ▼-3.08% |
| 24-08-09 | 77.03 | ▲0.60 | ▲0.79% |
| 24-08-08 | 76.43 | ▼-9.29 | ▼-10.84% |
| 24-08-07 | 85.72 | ▼-0.48 | ▼-0.56% |
| 24-08-06 | 86.20 | ▼-0.40 | ▼-0.46% |
| 24-08-05 | 86.60 | ▼-3.25 | ▼-3.62% |
| 24-08-02 | 89.85 | ▼-0.28 | ▼-0.31% |
| 24-08-01 | 90.13 | ▲0.08 | ▲0.09% |
| 24-07-31 | 90.05 | ▲1.12 | ▲1.26% |
| 24-07-30 | 88.93 | ▼-0.81 | ▼-0.9% |
| 24-07-29 | 89.74 | ▼-1.32 | ▼-1.45% |
| 24-07-26 | 91.06 | ▲0.46 | ▲0.51% |
| 24-07-25 | 90.60 | ▼-0.82 | ▼-0.9% |
| 24-07-24 | 91.42 | ▼-0.16 | ▼-0.17% |
| 24-07-23 | 91.58 | ▲1.33 | ▲1.47% |
| 24-07-22 | 90.25 | ▲1.52 | ▲1.71% |
| 24-07-19 | 88.73 | ▲2.14 | ▲2.47% |
| 24-07-18 | 86.59 | ▼-3.80 | ▼-4.2% |
| 24-07-17 | 90.39 | ▼-1.16 | ▼-1.27% |
| 24-07-16 | 91.55 | ▲1.35 | ▲1.5% |
| 24-07-15 | 90.20 | ▼-0.38 | ▼-0.42% |
| 24-07-12 | 90.58 | ▲1.08 | ▲1.21% |
| 24-07-11 | 89.50 | ▲2.42 | ▲2.78% |
| 24-07-10 | 87.08 | ▲2.87 | ▲3.41% |
| 24-07-09 | 84.21 | ▼-1.32 | ▼-1.54% |
| 24-07-08 | 85.53 | ▲0.57 | ▲0.67% |
| 24-07-05 | 84.96 | ▲0.83 | ▲0.99% |
| 24-07-03 | 84.13 | ▲1.07 | ▲1.29% |
| 24-07-02 | 83.06 | ▲0.33 | ▲0.4% |
| 24-07-01 | 82.73 | -0.00 | -0% |
| 24-06-28 | 82.73 | ▼-0.45 | ▼-0.54% |
| 24-06-27 | 83.18 | ▲0.21 | ▲0.25% |
| 24-06-26 | 82.97 | ▼-0.45 | ▼-0.54% |
| 24-06-25 | 83.42 | ▼-2.31 | ▼-2.69% |
| 24-06-24 | 85.73 | ▲0.54 | ▲0.63% |
| 24-06-21 | 85.19 | ▼-0.31 | ▼-0.36% |
| 24-06-20 | 85.50 | ▲0.10 | ▲0.12% |
| 24-06-18 | 85.40 | ▼-0.19 | ▼-0.22% |
| 24-06-17 | 85.59 | ▲0.93 | ▲1.1% |
| 24-06-14 | 84.66 | ▼-1.39 | ▼-1.62% |
| 24-06-13 | 86.05 | ▲0.12 | ▲0.14% |
| 24-06-12 | 85.93 | ▲2.52 | ▲3.02% |
| 24-06-11 | 83.41 | ▼-2.44 | ▼-2.84% |
| 24-06-10 | 85.85 | ▲0.24 | ▲0.28% |
| 24-06-07 | 85.61 | ▼-1.77 | ▼-2.03% |
| 24-06-06 | 87.38 | ▼-1.47 | ▼-1.65% |
| 24-06-05 | 88.85 | ▲0.92 | ▲1.05% |
| 24-06-04 | 87.93 | ▲2.93 | ▲3.45% |
| 24-06-03 | 85.00 | ▲0.92 | ▲1.09% |
| 24-05-31 | 84.08 | ▼-0.57 | ▼-0.67% |
| 24-05-30 | 84.65 | ▼-2.83 | ▼-3.24% |
| 24-05-29 | 87.48 | ▼-1.48 | ▼-1.66% |
| 24-05-28 | 88.96 | ▲0.62 | ▲0.7% |
| 24-05-24 | 88.34 | ▼-0.30 | ▼-0.34% |
| 24-05-23 | 88.64 | ▼-1.45 | ▼-1.61% |
| 24-05-22 | 90.09 | ▼-3.10 | ▼-3.33% |
| 24-05-21 | 93.19 | ▼-2.08 | ▼-2.18% |
| 24-05-20 | 95.27 | ▼-0.46 | ▼-0.48% |
| 24-05-17 | 95.73 | ▲0.93 | ▲0.98% |
| 24-05-16 | 94.80 | ▼-1.69 | ▼-1.75% |
| 24-05-15 | 96.49 | ▼-0.88 | ▼-0.9% |
| 24-05-14 | 97.37 | ▲1.16 | ▲1.21% |
| 24-05-13 | 96.21 | ▲0.35 | ▲0.37% |
| 24-05-10 | 95.86 | ▲3.26 | ▲3.52% |
| 24-05-09 | 92.60 | ▼-0.65 | ▼-0.7% |
| 24-05-08 | 93.25 | ▼-1.95 | ▼-2.05% |
| 24-05-07 | 95.20 | ▼-0.18 | ▼-0.19% |
| 24-05-06 | 95.38 | ▲0.98 | ▲1.04% |
| 24-05-03 | 94.40 | ▲1.07 | ▲1.15% |
| 24-05-02 | 93.33 | ▲1.20 | ▲1.3% |
| 24-05-01 | 92.13 | ▲0.18 | ▲0.2% |
| 24-04-30 | 91.95 | ▲0.45 | ▲0.49% |
| 24-04-29 | 91.50 | ▲0.51 | ▲0.56% |
| 24-04-26 | 90.99 | ▲3.33 | ▲3.8% |
| 24-04-25 | 87.66 | ▲1.44 | ▲1.67% |
| 24-04-24 | 86.22 | ▲1.15 | ▲1.35% |
| 24-04-23 | 85.07 | ▲1.45 | ▲1.73% |
| 24-04-22 | 83.62 | ▲2.38 | ▲2.93% |
| 24-04-19 | 81.24 | ▼-2.22 | ▼-2.66% |
| 24-04-18 | 83.46 | ▼-1.42 | ▼-1.67% |
| 24-04-17 | 84.88 | ▲0.71 | ▲0.84% |
| 24-04-16 | 84.17 | ▼-0.71 | ▼-0.84% |