[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Hasbro : 해즈브로 ( HAS:US )
53.37USD ▲ 1.33 (2.56%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 53.37 | ▲1.33 | ▲2.56% |
| 25-04-11 | 52.04 | ▲1.04 | ▲2.04% |
| 25-04-10 | 51.00 | ▼-4.18 | ▼-7.58% |
| 25-04-09 | 55.18 | ▲4.47 | ▲8.81% |
| 25-04-08 | 50.71 | ▼-2.46 | ▼-4.63% |
| 25-04-07 | 53.17 | ▼-0.79 | ▼-1.46% |
| 25-04-04 | 53.96 | ▼-1.03 | ▼-1.87% |
| 25-04-03 | 54.99 | ▼-7.70 | ▼-12.28% |
| 25-04-02 | 62.69 | ▲0.55 | ▲0.89% |
| 25-04-01 | 62.14 | ▲0.65 | ▲1.06% |
| 25-03-31 | 61.49 | ▲0.90 | ▲1.49% |
| 25-03-28 | 60.59 | ▼-0.79 | ▼-1.29% |
| 25-03-27 | 61.38 | ▼-0.11 | ▼-0.18% |
| 25-03-26 | 61.49 | ▲0.45 | ▲0.74% |
| 25-03-25 | 61.04 | ▼-0.56 | ▼-0.91% |
| 25-03-24 | 61.60 | ▲1.03 | ▲1.7% |
| 25-03-21 | 60.57 | ▲0.19 | ▲0.31% |
| 25-03-20 | 60.38 | ▼-0.24 | ▼-0.4% |
| 25-03-19 | 60.62 | ▲0.66 | ▲1.1% |
| 25-03-18 | 59.96 | ▼-0.26 | ▼-0.43% |
| 25-03-17 | 60.22 | ▲0.43 | ▲0.72% |
| 25-03-14 | 59.79 | ▲0.49 | ▲0.83% |
| 25-03-13 | 59.30 | ▼-2.56 | ▼-4.14% |
| 25-03-12 | 61.86 | ▼-1.09 | ▼-1.73% |
| 25-03-11 | 62.95 | ▼-0.98 | ▼-1.53% |
| 25-03-10 | 63.93 | ▼-0.42 | ▼-0.65% |
| 25-03-07 | 64.35 | ▲0.84 | ▲1.32% |
| 25-03-06 | 63.51 | ▲0.47 | ▲0.75% |
| 25-03-05 | 63.04 | ▲1.23 | ▲1.99% |
| 25-03-04 | 61.81 | ▼-1.88 | ▼-2.95% |
| 25-03-03 | 63.69 | ▼-1.42 | ▼-2.18% |
| 25-02-28 | 65.11 | ▼-0.90 | ▼-1.36% |
| 25-02-27 | 66.01 | ▼-2.01 | ▼-2.96% |
| 25-02-26 | 68.02 | ▼-0.53 | ▼-0.77% |
| 25-02-25 | 68.55 | ▲1.50 | ▲2.24% |
| 25-02-24 | 67.05 | ▼-0.51 | ▼-0.75% |
| 25-02-21 | 67.56 | ▼-1.50 | ▼-2.17% |
| 25-02-20 | 69.06 | ▲7.92 | ▲12.95% |
| 25-02-19 | 61.14 | ▼-0.11 | ▼-0.18% |
| 25-02-18 | 61.25 | ▲0.43 | ▲0.71% |
| 25-02-14 | 60.82 | ▲0.57 | ▲0.95% |
| 25-02-13 | 60.25 | ▲0.53 | ▲0.89% |
| 25-02-12 | 59.72 | ▼-0.37 | ▼-0.62% |
| 25-02-11 | 60.09 | ▲0.68 | ▲1.14% |
| 25-02-10 | 59.41 | ▲0.36 | ▲0.61% |
| 25-02-07 | 59.05 | ▼-0.60 | ▼-1.01% |
| 25-02-06 | 59.65 | ▲0.75 | ▲1.27% |
| 25-02-05 | 58.90 | ▲1.75 | ▲3.06% |
| 25-02-04 | 57.15 | ▲0.51 | ▲0.9% |
| 25-02-03 | 56.64 | ▼-1.20 | ▼-2.07% |
| 25-01-31 | 57.84 | ▼-1.72 | ▼-2.89% |
| 25-01-30 | 59.56 | ▲1.01 | ▲1.73% |
| 25-01-29 | 58.55 | ▲0.26 | ▲0.45% |
| 25-01-28 | 58.29 | ▼-0.44 | ▼-0.75% |
| 25-01-27 | 58.73 | ▲1.31 | ▲2.28% |
| 25-01-24 | 57.42 | ▼-0.12 | ▼-0.21% |
| 25-01-23 | 57.54 | ▲0.29 | ▲0.51% |
| 25-01-22 | 57.25 | ▼-0.68 | ▼-1.17% |
| 25-01-21 | 57.93 | ▲0.59 | ▲1.03% |
| 25-01-17 | 57.34 | ▼-0.40 | ▼-0.69% |
| 25-01-16 | 57.74 | ▲1.58 | ▲2.81% |
| 25-01-15 | 56.16 | ▼-0.46 | ▼-0.81% |
| 25-01-14 | 56.62 | ▼-0.78 | ▼-1.36% |
| 25-01-13 | 57.40 | ▲0.36 | ▲0.63% |
| 25-01-10 | 57.04 | ▼-0.07 | ▼-0.12% |
| 25-01-08 | 57.11 | -0.00 | -0% |
| 25-01-07 | 57.11 | ▲0.22 | ▲0.39% |
| 25-01-06 | 56.89 | ▲0.09 | ▲0.16% |
| 25-01-03 | 56.80 | ▲0.37 | ▲0.66% |
| 25-01-02 | 56.43 | ▲0.52 | ▲0.93% |
| 24-12-31 | 55.91 | ▲0.20 | ▲0.36% |
| 24-12-30 | 55.71 | ▼-0.99 | ▼-1.75% |
| 24-12-27 | 56.70 | ▼-0.30 | ▼-0.53% |
| 24-12-26 | 57.00 | ▼-0.15 | ▼-0.26% |
| 24-12-24 | 57.15 | ▲0.37 | ▲0.65% |
| 24-12-23 | 56.78 | ▼-0.80 | ▼-1.39% |
| 24-12-20 | 57.58 | ▲1.07 | ▲1.89% |
| 24-12-19 | 56.51 | ▼-1.60 | ▼-2.75% |
| 24-12-18 | 58.11 | ▼-2.04 | ▼-3.39% |
| 24-12-17 | 60.15 | ▼-0.67 | ▼-1.1% |
| 24-12-16 | 60.82 | ▼-0.94 | ▼-1.52% |
| 24-12-13 | 61.76 | ▼-2.29 | ▼-3.58% |
| 24-12-12 | 64.05 | ▼-0.33 | ▼-0.51% |
| 24-12-11 | 64.38 | ▼-0.98 | ▼-1.5% |
| 24-12-10 | 65.36 | ▲0.38 | ▲0.58% |
| 24-12-09 | 64.98 | ▼-1.00 | ▼-1.52% |
| 24-12-06 | 65.98 | ▼-1.12 | ▼-1.67% |
| 24-12-05 | 67.10 | ▼-0.16 | ▼-0.24% |
| 24-12-04 | 67.26 | ▲1.94 | ▲2.97% |
| 24-12-03 | 65.32 | ▲0.59 | ▲0.91% |
| 24-12-02 | 64.73 | ▼-0.42 | ▼-0.64% |
| 24-11-29 | 65.15 | ▲1.26 | ▲1.97% |
| 24-11-27 | 63.89 | ▼-0.11 | ▼-0.17% |
| 24-11-26 | 64.00 | ▼-0.35 | ▼-0.54% |
| 24-11-25 | 64.35 | ▲1.83 | ▲2.93% |
| 24-11-22 | 62.52 | ▲0.61 | ▲0.99% |
| 24-11-21 | 61.91 | ▲0.06 | ▲0.1% |
| 24-11-20 | 61.85 | ▲0.09 | ▲0.15% |
| 24-11-19 | 61.76 | ▲0.07 | ▲0.11% |
| 24-11-18 | 61.69 | ▼-0.52 | ▼-0.84% |
| 24-11-15 | 62.21 | ▼-0.85 | ▼-1.35% |
| 24-11-14 | 63.06 | ▲0.27 | ▲0.43% |
| 24-11-13 | 62.79 | ▼-0.63 | ▼-0.99% |
| 24-11-12 | 63.42 | ▼-0.73 | ▼-1.14% |
| 24-11-11 | 64.15 | ▼-0.23 | ▼-0.36% |
| 24-11-08 | 64.38 | ▲0.24 | ▲0.37% |
| 24-11-07 | 64.14 | ▲0.65 | ▲1.02% |
| 24-11-06 | 63.49 | ▼-3.47 | ▼-5.18% |
| 24-11-05 | 66.96 | ▲0.90 | ▲1.36% |
| 24-11-04 | 66.06 | ▲0.24 | ▲0.36% |
| 24-11-01 | 65.82 | ▲0.19 | ▲0.29% |
| 24-10-31 | 65.63 | ▼-1.02 | ▼-1.53% |
| 24-10-30 | 66.65 | ▲1.02 | ▲1.55% |
| 24-10-29 | 65.63 | ▼-0.17 | ▼-0.26% |
| 24-10-28 | 65.80 | ▼-0.62 | ▼-0.93% |
| 24-10-25 | 66.42 | ▲0.32 | ▲0.48% |
| 24-10-24 | 66.10 | ▼-4.23 | ▼-6.01% |
| 24-10-23 | 70.33 | ▼-0.71 | ▼-1% |
| 24-10-22 | 71.04 | ▼-0.90 | ▼-1.25% |
| 24-10-21 | 71.94 | ▼-1.00 | ▼-1.37% |
| 24-10-18 | 72.94 | ▲1.13 | ▲1.57% |
| 24-10-17 | 71.81 | ▲0.20 | ▲0.28% |
| 24-10-16 | 71.61 | ▼-0.03 | ▼-0.04% |
| 24-10-15 | 71.64 | ▲0.07 | ▲0.1% |
| 24-10-14 | 71.57 | ▼-0.56 | ▼-0.78% |
| 24-10-11 | 72.13 | ▼-0.21 | ▼-0.29% |
| 24-10-10 | 72.34 | ▲0.10 | ▲0.14% |
| 24-10-09 | 72.24 | ▲0.13 | ▲0.18% |
| 24-10-08 | 72.11 | ▼-0.38 | ▼-0.52% |
| 24-10-07 | 72.49 | ▲0.18 | ▲0.25% |
| 24-10-04 | 72.31 | ▲0.51 | ▲0.71% |
| 24-10-03 | 71.80 | ▼-0.56 | ▼-0.77% |
| 24-10-02 | 72.36 | ▼-0.53 | ▼-0.73% |
| 24-10-01 | 72.89 | ▲0.57 | ▲0.79% |
| 24-09-30 | 72.32 | ▲0.22 | ▲0.31% |
| 24-09-27 | 72.10 | ▲0.11 | ▲0.15% |
| 24-09-26 | 71.99 | ▲0.75 | ▲1.05% |
| 24-09-25 | 71.24 | ▼-0.71 | ▼-0.99% |
| 24-09-24 | 71.95 | ▲0.48 | ▲0.67% |
| 24-09-23 | 71.47 | ▲0.26 | ▲0.37% |
| 24-09-20 | 71.21 | ▼-0.61 | ▼-0.85% |
| 24-09-19 | 71.82 | ▲0.66 | ▲0.93% |
| 24-09-18 | 71.16 | ▲0.74 | ▲1.05% |
| 24-09-17 | 70.42 | ▲0.63 | ▲0.9% |
| 24-09-16 | 69.79 | ▲1.06 | ▲1.54% |
| 24-09-13 | 68.73 | ▲1.42 | ▲2.11% |
| 24-09-12 | 67.31 | ▼-0.11 | ▼-0.16% |
| 24-09-11 | 67.42 | ▼-0.18 | ▼-0.27% |
| 24-09-10 | 67.60 | ▼-0.03 | ▼-0.04% |
| 24-09-09 | 67.63 | ▲1.13 | ▲1.7% |
| 24-09-06 | 66.50 | ▼-1.30 | ▼-1.92% |
| 24-09-05 | 67.80 | ▼-0.19 | ▼-0.28% |
| 24-09-04 | 67.99 | ▲0.73 | ▲1.09% |
| 24-09-03 | 67.26 | ▼-0.90 | ▼-1.32% |
| 24-08-30 | 68.16 | ▲0.13 | ▲0.19% |
| 24-08-29 | 68.03 | ▲0.31 | ▲0.46% |
| 24-08-28 | 67.72 | ▼-0.23 | ▼-0.34% |
| 24-08-27 | 67.95 | ▼-0.56 | ▼-0.82% |
| 24-08-26 | 68.51 | ▲0.49 | ▲0.72% |
| 24-08-23 | 68.02 | ▲1.20 | ▲1.8% |
| 24-08-22 | 66.82 | ▲0.25 | ▲0.38% |
| 24-08-21 | 66.57 | ▲0.69 | ▲1.05% |
| 24-08-20 | 65.88 | ▼-0.45 | ▼-0.68% |
| 24-08-19 | 66.33 | ▼-0.01 | ▼-0.02% |
| 24-08-16 | 66.34 | ▲0.33 | ▲0.5% |
| 24-08-15 | 66.02 | ▲1.40 | ▲2.17% |
| 24-08-14 | 64.62 | ▲0.55 | ▲0.86% |
| 24-08-13 | 64.07 | ▲0.98 | ▲1.55% |
| 24-08-12 | 63.09 | ▼-1.18 | ▼-1.84% |
| 24-08-09 | 64.27 | ▲0.25 | ▲0.39% |
| 24-08-08 | 64.02 | ▲0.92 | ▲1.46% |
| 24-08-07 | 63.10 | ▼-0.60 | ▼-0.94% |
| 24-08-06 | 63.70 | ▲0.85 | ▲1.35% |
| 24-08-05 | 62.85 | ▼-0.61 | ▼-0.96% |
| 24-08-02 | 63.46 | ▼-1.55 | ▼-2.38% |
| 24-08-01 | 65.01 | ▲0.55 | ▲0.85% |
| 24-07-31 | 64.46 | ▼-1.05 | ▼-1.6% |
| 24-07-30 | 65.51 | ▲0.81 | ▲1.25% |
| 24-07-29 | 64.70 | ▲0.85 | ▲1.33% |
| 24-07-26 | 63.85 | ▲2.33 | ▲3.79% |
| 24-07-25 | 61.52 | ▲2.10 | ▲3.53% |
| 24-07-24 | 59.42 | ▲1.14 | ▲1.96% |
| 24-07-23 | 58.28 | ▼-1.57 | ▼-2.62% |
| 24-07-22 | 59.85 | ▲0.85 | ▲1.44% |
| 24-07-19 | 59.00 | ▼-1.26 | ▼-2.09% |
| 24-07-18 | 60.26 | ▼-0.41 | ▼-0.68% |
| 24-07-17 | 60.67 | ▼-1.45 | ▼-2.33% |
| 24-07-16 | 62.12 | ▲2.61 | ▲4.39% |
| 24-07-15 | 59.51 | ▼-0.23 | ▼-0.39% |
| 24-07-12 | 59.74 | ▲1.16 | ▲1.98% |
| 24-07-11 | 58.58 | ▲1.43 | ▲2.5% |
| 24-07-10 | 57.15 | ▲0.61 | ▲1.08% |
| 24-07-09 | 56.54 | ▼-0.29 | ▼-0.51% |
| 24-07-08 | 56.83 | ▲0.24 | ▲0.42% |
| 24-07-05 | 56.59 | ▼-0.44 | ▼-0.77% |
| 24-07-03 | 57.03 | ▼-0.05 | ▼-0.09% |
| 24-07-02 | 57.08 | ▼-0.50 | ▼-0.87% |
| 24-07-01 | 57.58 | ▼-0.91 | ▼-1.56% |
| 24-06-28 | 58.49 | ▲0.38 | ▲0.65% |
| 24-06-27 | 58.11 | ▲0.06 | ▲0.1% |
| 24-06-26 | 58.05 | ▼-1.36 | ▼-2.29% |
| 24-06-25 | 59.41 | ▼-2.33 | ▼-3.77% |
| 24-06-24 | 61.74 | ▼-0.48 | ▼-0.77% |
| 24-06-21 | 62.22 | ▲1.58 | ▲2.61% |
| 24-06-20 | 60.65 | ▼-0.02 | ▼-0.03% |
| 24-06-18 | 60.67 | ▼-0.98 | ▼-1.59% |
| 24-06-17 | 61.65 | ▲0.16 | ▲0.26% |
| 24-06-14 | 61.50 | ▲3.43 | ▲5.91% |
| 24-06-13 | 58.07 | ▼-0.27 | ▼-0.46% |
| 24-06-12 | 58.33 | ▼-0.05 | ▼-0.09% |
| 24-06-11 | 58.38 | ▼-0.04 | ▼-0.07% |
| 24-06-10 | 58.43 | ▼-0.07 | ▼-0.12% |
| 24-06-07 | 58.49 | ▲0.09 | ▲0.15% |
| 24-06-06 | 58.40 | ▼-0.15 | ▼-0.26% |
| 24-06-05 | 58.55 | ▲1.05 | ▲1.83% |
| 24-06-04 | 57.50 | ▼-1.04 | ▼-1.78% |
| 24-06-03 | 58.54 | ▼-1.25 | ▼-2.09% |
| 24-05-31 | 59.78 | ▼-0.51 | ▼-0.85% |
| 24-05-30 | 60.29 | ▲0.06 | ▲0.1% |
| 24-05-29 | 60.23 | ▼-1.43 | ▼-2.32% |
| 24-05-28 | 61.65 | ▲1.08 | ▲1.78% |
| 24-05-24 | 60.57 | ▲0.21 | ▲0.35% |
| 24-05-23 | 60.36 | ▲0.02 | ▲0.03% |
| 24-05-22 | 60.34 | ▼-2.12 | ▼-3.39% |
| 24-05-21 | 62.46 | ▲0.41 | ▲0.66% |
| 24-05-20 | 62.05 | ▲1.96 | ▲3.26% |
| 24-05-17 | 60.09 | ▲0.50 | ▲0.84% |
| 24-05-16 | 59.60 | ▼-0.95 | ▼-1.57% |
| 24-05-15 | 60.54 | ▼-1.69 | ▼-2.72% |
| 24-05-14 | 62.23 | ▲1.28 | ▲2.1% |
| 24-05-13 | 60.96 | ▲0.84 | ▲1.4% |
| 24-05-10 | 60.11 | ▼-0.87 | ▼-1.43% |
| 24-05-09 | 60.98 | ▼-0.29 | ▼-0.47% |
| 24-05-08 | 61.27 | ▲0.15 | ▲0.25% |
| 24-05-07 | 61.12 | ▲0.18 | ▲0.3% |
| 24-05-06 | 60.94 | ▼-0.53 | ▼-0.86% |
| 24-05-03 | 61.47 | ▲1.03 | ▲1.7% |
| 24-05-01 | 60.45 | ▼-0.83 | ▼-1.35% |
| 24-04-30 | 61.27 | ▼-2.98 | ▼-4.64% |
| 24-04-29 | 64.26 | ▼-0.21 | ▼-0.33% |
| 24-04-26 | 64.47 | ▼-0.45 | ▼-0.69% |
| 24-04-25 | 64.92 | ▼-0.08 | ▼-0.12% |
| 24-04-24 | 65.00 | ▲7.02 | ▲12.11% |
| 24-04-23 | 57.99 | ▲2.07 | ▲3.7% |
| 24-04-22 | 55.92 | ▲0.61 | ▲1.1% |
| 24-04-19 | 55.32 | ▲0.41 | ▲0.75% |
| 24-04-18 | 54.90 | ▲0.11 | ▲0.2% |
| 24-04-17 | 54.79 | ▼-0.24 | ▼-0.44% |
| 24-04-16 | 55.03 | ▼-0.59 | ▼-1.06% |