[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Hannon Armstrong Sustnbl Infrstr Cap : ( HASI:US )
23.92USD ▲ 0.19 (0.8%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 23.92 | ▲0.19 | ▲0.8% |
| 25-04-15 | 23.73 | ▼-0.48 | ▼-1.98% |
| 25-04-14 | 24.21 | ▲1.20 | ▲5.22% |
| 25-04-11 | 23.01 | ▲0.28 | ▲1.23% |
| 25-04-10 | 22.73 | ▼-1.86 | ▼-7.56% |
| 25-04-09 | 24.59 | ▲0.33 | ▲1.36% |
| 25-04-08 | 24.26 | ▼-1.47 | ▼-5.71% |
| 25-04-07 | 25.73 | ▼-1.33 | ▼-4.92% |
| 25-04-04 | 27.06 | ▼-1.99 | ▼-6.85% |
| 25-04-03 | 29.05 | ▼-0.16 | ▼-0.55% |
| 25-04-02 | 29.21 | ▲0.15 | ▲0.52% |
| 25-04-01 | 29.06 | ▼-0.18 | ▼-0.62% |
| 25-03-31 | 29.24 | ▼-0.20 | ▼-0.68% |
| 25-03-28 | 29.44 | ▲0.09 | ▲0.31% |
| 25-03-27 | 29.35 | ▲0.03 | ▲0.1% |
| 25-03-26 | 29.32 | ▼-0.42 | ▼-1.41% |
| 25-03-25 | 29.74 | ▲0.52 | ▲1.78% |
| 25-03-24 | 29.22 | ▼-0.08 | ▼-0.27% |
| 25-03-21 | 29.30 | ▼-0.39 | ▼-1.31% |
| 25-03-20 | 29.69 | ▲0.20 | ▲0.68% |
| 25-03-19 | 29.49 | ▲0.04 | ▲0.14% |
| 25-03-18 | 29.45 | ▼-0.19 | ▼-0.64% |
| 25-03-17 | 29.64 | ▲0.57 | ▲1.96% |
| 25-03-14 | 29.07 | ▲0.57 | ▲2% |
| 25-03-13 | 28.50 | ▼-0.03 | ▼-0.11% |
| 25-03-12 | 28.53 | ▼-0.08 | ▼-0.28% |
| 25-03-11 | 28.61 | ▼-0.42 | ▼-1.45% |
| 25-03-10 | 29.03 | ▼-0.89 | ▼-2.97% |
| 25-03-07 | 29.92 | ▲1.16 | ▲4.03% |
| 25-03-06 | 28.76 | ▲0.23 | ▲0.81% |
| 25-03-05 | 28.53 | ▲0.28 | ▲0.99% |
| 25-03-04 | 28.25 | ▲0.49 | ▲1.77% |
| 25-03-03 | 27.76 | ▼-0.97 | ▼-3.38% |
| 25-02-28 | 28.73 | ▲0.26 | ▲0.91% |
| 25-02-27 | 28.47 | ▼-0.33 | ▼-1.15% |
| 25-02-26 | 28.80 | ▲0.21 | ▲0.73% |
| 25-02-25 | 28.59 | ▲0.24 | ▲0.85% |
| 25-02-24 | 28.35 | ▲0.31 | ▲1.11% |
| 25-02-21 | 28.04 | ▼-0.91 | ▼-3.14% |
| 25-02-20 | 28.95 | ▲0.01 | ▲0.03% |
| 25-02-19 | 28.94 | ▼-0.19 | ▼-0.65% |
| 25-02-18 | 29.13 | ▲1.11 | ▲3.96% |
| 25-02-14 | 28.02 | ▲0.09 | ▲0.32% |
| 25-02-13 | 27.93 | ▲0.16 | ▲0.58% |
| 25-02-12 | 27.77 | ▼-0.30 | ▼-1.07% |
| 25-02-11 | 28.07 | ▼-0.47 | ▼-1.65% |
| 25-02-10 | 28.54 | ▲0.33 | ▲1.17% |
| 25-02-07 | 28.21 | ▼-0.07 | ▼-0.25% |
| 25-02-06 | 28.28 | ▲0.57 | ▲2.06% |
| 25-02-05 | 27.71 | ▲0.09 | ▲0.33% |
| 25-02-04 | 27.62 | ▲0.06 | ▲0.22% |
| 25-02-03 | 27.56 | ▼-0.45 | ▼-1.61% |
| 25-01-31 | 28.01 | ▼-0.64 | ▼-2.23% |
| 25-01-30 | 28.65 | ▲0.48 | ▲1.7% |
| 25-01-29 | 28.17 | ▲0.86 | ▲3.15% |
| 25-01-28 | 27.31 | ▼-0.58 | ▼-2.08% |
| 25-01-27 | 27.89 | ▲0.57 | ▲2.09% |
| 25-01-24 | 27.32 | ▲0.64 | ▲2.4% |
| 25-01-23 | 26.68 | ▼-0.37 | ▼-1.37% |
| 25-01-22 | 27.05 | ▼-0.50 | ▼-1.81% |
| 25-01-21 | 27.55 | ▼-0.37 | ▼-1.33% |
| 25-01-17 | 27.92 | ▼-0.24 | ▼-0.85% |
| 25-01-16 | 28.16 | ▲0.60 | ▲2.18% |
| 25-01-15 | 27.56 | ▲0.07 | ▲0.25% |
| 25-01-14 | 27.49 | ▲1.02 | ▲3.85% |
| 25-01-13 | 26.47 | ▼-0.49 | ▼-1.82% |
| 25-01-10 | 26.96 | ▼-0.66 | ▼-2.39% |
| 25-01-08 | 27.62 | ▼-0.01 | ▼-0.04% |
| 25-01-07 | 27.63 | ▲0.27 | ▲0.99% |
| 25-01-06 | 27.36 | ▼-0.40 | ▼-1.44% |
| 25-01-03 | 27.76 | ▲0.61 | ▲2.25% |
| 25-01-02 | 27.15 | ▲0.32 | ▲1.19% |
| 24-12-31 | 26.83 | ▲0.12 | ▲0.45% |
| 24-12-30 | 26.71 | ▼-0.67 | ▼-2.45% |
| 24-12-27 | 27.38 | ▼-0.24 | ▼-0.87% |
| 24-12-26 | 27.62 | ▼-0.10 | ▼-0.36% |
| 24-12-24 | 27.72 | ▲0.43 | ▲1.58% |
| 24-12-23 | 27.29 | ▼-0.30 | ▼-1.09% |
| 24-12-20 | 27.59 | ▲1.20 | ▲4.55% |
| 24-12-19 | 26.39 | ▼-0.21 | ▼-0.79% |
| 24-12-18 | 26.60 | ▼-1.30 | ▼-4.66% |
| 24-12-17 | 27.90 | ▼-0.82 | ▼-2.86% |
| 24-12-16 | 28.72 | ▼-1.03 | ▼-3.46% |
| 24-12-13 | 29.75 | ▼-0.28 | ▼-0.93% |
| 24-12-12 | 30.03 | ▼-0.41 | ▼-1.35% |
| 24-12-11 | 30.44 | ▼-0.15 | ▼-0.49% |
| 24-12-10 | 30.59 | ▼-1.00 | ▼-3.17% |
| 24-12-09 | 31.59 | ▲0.48 | ▲1.54% |
| 24-12-06 | 31.11 | ▲0.16 | ▲0.52% |
| 24-12-05 | 30.95 | ▲0.03 | ▲0.1% |
| 24-12-04 | 30.92 | ▲0.24 | ▲0.78% |
| 24-12-03 | 30.68 | ▼-0.46 | ▼-1.48% |
| 24-12-02 | 31.14 | ▼-0.22 | ▼-0.7% |
| 24-11-29 | 31.36 | ▲0.09 | ▲0.29% |
| 24-11-27 | 31.27 | ▲0.94 | ▲3.1% |
| 24-11-26 | 30.33 | ▼-0.09 | ▼-0.3% |
| 24-11-25 | 30.42 | ▲1.41 | ▲4.86% |
| 24-11-22 | 29.01 | ▲0.42 | ▲1.47% |
| 24-11-21 | 28.59 | ▲0.54 | ▲1.93% |
| 24-11-20 | 28.05 | ▲0.30 | ▲1.08% |
| 24-11-19 | 27.75 | ▲0.54 | ▲1.98% |
| 24-11-18 | 27.21 | ▼-0.01 | ▼-0.04% |
| 24-11-15 | 27.22 | ▼-0.32 | ▼-1.16% |
| 24-11-14 | 27.54 | ▲0.19 | ▲0.69% |
| 24-11-13 | 27.35 | ▲0.45 | ▲1.67% |
| 24-11-12 | 26.90 | ▼-2.28 | ▼-7.81% |
| 24-11-11 | 29.18 | ▲0.58 | ▲2.03% |
| 24-11-08 | 28.60 | ▼-3.49 | ▼-10.88% |
| 24-11-07 | 32.09 | ▼-0.15 | ▼-0.47% |
| 24-11-06 | 32.24 | ▼-3.04 | ▼-8.62% |
| 24-11-05 | 35.28 | ▼-0.46 | ▼-1.29% |
| 24-11-04 | 35.74 | ▲1.31 | ▲3.8% |
| 24-11-01 | 34.43 | ▼-0.56 | ▼-1.6% |
| 24-10-31 | 34.99 | ▼-0.04 | ▼-0.11% |
| 24-10-30 | 35.03 | ▲0.81 | ▲2.37% |
| 24-10-29 | 34.22 | ▼-0.31 | ▼-0.9% |
| 24-10-28 | 34.53 | ▲0.40 | ▲1.17% |
| 24-10-25 | 34.13 | ▲0.05 | ▲0.15% |
| 24-10-24 | 34.08 | ▼-0.36 | ▼-1.05% |
| 24-10-23 | 34.44 | ▲0.10 | ▲0.29% |
| 24-10-22 | 34.34 | ▼-0.10 | ▼-0.29% |
| 24-10-21 | 34.44 | ▼-0.67 | ▼-1.91% |
| 24-10-18 | 35.11 | ▼-0.23 | ▼-0.65% |
| 24-10-17 | 35.34 | ▼-0.08 | ▼-0.23% |
| 24-10-16 | 35.42 | ▲0.42 | ▲1.2% |
| 24-10-15 | 35.00 | ▼-0.01 | ▼-0.03% |
| 24-10-14 | 35.01 | ▲0.95 | ▲2.79% |
| 24-10-11 | 34.06 | ▲0.90 | ▲2.71% |
| 24-10-10 | 33.16 | ▼-1.43 | ▼-4.13% |
| 24-10-09 | 34.59 | ▲0.09 | ▲0.26% |
| 24-10-08 | 34.50 | ▼-0.24 | ▼-0.69% |
| 24-10-07 | 34.74 | ▲0.17 | ▲0.49% |
| 24-10-04 | 34.57 | ▲0.26 | ▲0.76% |
| 24-10-03 | 34.31 | ▲0.52 | ▲1.54% |
| 24-10-02 | 33.79 | ▲0.40 | ▲1.2% |
| 24-10-01 | 33.39 | ▼-1.08 | ▼-3.13% |
| 24-09-30 | 34.47 | ▲0.07 | ▲0.2% |
| 24-09-27 | 34.40 | ▲0.88 | ▲2.63% |
| 24-09-26 | 33.52 | ▼-0.28 | ▼-0.83% |
| 24-09-25 | 33.80 | ▼-0.95 | ▼-2.73% |
| 24-09-24 | 34.75 | ▼-0.14 | ▼-0.4% |
| 24-09-23 | 34.89 | ▲0.24 | ▲0.69% |
| 24-09-20 | 34.65 | ▼-0.46 | ▼-1.31% |
| 24-09-19 | 35.11 | ▲0.09 | ▲0.26% |
| 24-09-18 | 35.02 | ▼-0.23 | ▼-0.65% |
| 24-09-17 | 35.25 | ▲0.48 | ▲1.38% |
| 24-09-16 | 34.77 | ▲0.07 | ▲0.2% |
| 24-09-13 | 34.70 | ▲0.05 | ▲0.14% |
| 24-09-12 | 34.65 | ▲1.12 | ▲3.34% |
| 24-09-11 | 33.53 | ▲0.78 | ▲2.38% |
| 24-09-10 | 32.75 | ▲0.41 | ▲1.27% |
| 24-09-09 | 32.34 | ▲0.24 | ▲0.75% |
| 24-09-06 | 32.10 | ▼-1.03 | ▼-3.11% |
| 24-09-05 | 33.13 | ▲0.64 | ▲1.97% |
| 24-09-04 | 32.49 | ▼-0.28 | ▼-0.85% |
| 24-09-03 | 32.77 | ▲0.39 | ▲1.2% |
| 24-08-30 | 32.38 | ▼-0.01 | ▼-0.03% |
| 24-08-29 | 32.39 | ▼-0.06 | ▼-0.18% |
| 24-08-28 | 32.45 | ▼-0.16 | ▼-0.49% |
| 24-08-27 | 32.61 | ▼-0.67 | ▼-2.01% |
| 24-08-26 | 33.28 | ▲0.03 | ▲0.09% |
| 24-08-23 | 33.25 | ▲2.38 | ▲7.71% |
| 24-08-22 | 30.87 | ▼-0.18 | ▼-0.58% |
| 24-08-21 | 31.05 | ▲0.16 | ▲0.52% |
| 24-08-20 | 30.89 | ▼-1.21 | ▼-3.77% |
| 24-08-19 | 32.10 | ▲0.60 | ▲1.9% |
| 24-08-16 | 31.50 | ▲0.44 | ▲1.42% |
| 24-08-15 | 31.06 | ▲0.12 | ▲0.39% |
| 24-08-14 | 30.94 | ▼-0.19 | ▼-0.61% |
| 24-08-13 | 31.13 | ▲0.92 | ▲3.05% |
| 24-08-12 | 30.21 | ▼-0.50 | ▼-1.63% |
| 24-08-09 | 30.71 | ▼-0.55 | ▼-1.76% |
| 24-08-08 | 31.26 | ▲1.21 | ▲4.03% |
| 24-08-07 | 30.05 | ▼-0.11 | ▼-0.36% |
| 24-08-06 | 30.16 | ▲0.23 | ▲0.77% |
| 24-08-05 | 29.93 | ▼-1.21 | ▼-3.89% |
| 24-08-02 | 31.14 | ▼-0.98 | ▼-3.05% |
| 24-08-01 | 32.12 | ▼-0.65 | ▼-1.98% |
| 24-07-31 | 32.77 | ▼-0.29 | ▼-0.88% |
| 24-07-30 | 33.06 | ▲0.47 | ▲1.44% |
| 24-07-29 | 32.59 | ▼-0.19 | ▼-0.58% |
| 24-07-26 | 32.78 | ▼-0.22 | ▼-0.67% |
| 24-07-25 | 33.00 | ▲0.97 | ▲3.03% |
| 24-07-24 | 32.03 | ▼-0.21 | ▼-0.65% |
| 24-07-23 | 32.24 | ▲0.47 | ▲1.48% |
| 24-07-22 | 31.77 | ▲0.01 | ▲0.03% |
| 24-07-19 | 31.76 | ▲0.28 | ▲0.89% |
| 24-07-18 | 31.48 | ▼-0.94 | ▼-2.9% |
| 24-07-17 | 32.42 | ▼-0.47 | ▼-1.43% |
| 24-07-16 | 32.89 | ▲1.88 | ▲6.06% |
| 24-07-15 | 31.01 | ▼-1.71 | ▼-5.23% |
| 24-07-12 | 32.72 | ▲0.52 | ▲1.61% |
| 24-07-11 | 32.20 | ▲3.07 | ▲10.54% |
| 24-07-10 | 29.13 | ▲0.13 | ▲0.45% |
| 24-07-09 | 29.00 | ▲0.10 | ▲0.35% |
| 24-07-08 | 28.90 | ▼-0.13 | ▼-0.45% |
| 24-07-05 | 29.03 | ▲0.03 | ▲0.1% |
| 24-07-03 | 29.00 | ▲0.30 | ▲1.05% |
| 24-07-02 | 28.70 | ▼-0.03 | ▼-0.1% |
| 24-07-01 | 28.73 | ▼-0.87 | ▼-2.94% |
| 24-06-28 | 29.60 | ▼-0.31 | ▼-1.04% |
| 24-06-27 | 29.91 | ▲0.02 | ▲0.07% |
| 24-06-26 | 29.89 | ▼-0.38 | ▼-1.26% |
| 24-06-25 | 30.27 | ▼-0.38 | ▼-1.24% |
| 24-06-24 | 30.65 | ▲0.28 | ▲0.92% |
| 24-06-21 | 30.37 | ▼-0.05 | ▼-0.16% |
| 24-06-20 | 30.42 | ▼-0.57 | ▼-1.84% |
| 24-06-18 | 30.99 | ▲0.13 | ▲0.42% |
| 24-06-17 | 30.86 | ▼-0.57 | ▼-1.81% |
| 24-06-14 | 31.43 | ▼-0.16 | ▼-0.51% |
| 24-06-13 | 31.59 | ▼-0.35 | ▼-1.1% |
| 24-06-12 | 31.94 | ▲0.35 | ▲1.11% |
| 24-06-11 | 31.59 | ▲0.08 | ▲0.25% |
| 24-06-10 | 31.51 | ▲0.26 | ▲0.83% |
| 24-06-07 | 31.25 | ▼-0.54 | ▼-1.7% |
| 24-06-06 | 31.79 | ▼-1.38 | ▼-4.16% |
| 24-06-05 | 33.17 | ▲0.31 | ▲0.94% |
| 24-06-04 | 32.86 | ▼-0.40 | ▼-1.2% |
| 24-06-03 | 33.26 | ▼-0.03 | ▼-0.09% |
| 24-05-31 | 33.29 | ▲0.47 | ▲1.43% |
| 24-05-30 | 32.82 | ▲0.75 | ▲2.34% |
| 24-05-29 | 32.07 | ▼-0.63 | ▼-1.93% |
| 24-05-28 | 32.70 | ▼-0.63 | ▼-1.89% |
| 24-05-24 | 33.33 | ▲1.20 | ▲3.73% |
| 24-05-23 | 32.13 | ▼-0.74 | ▼-2.25% |
| 24-05-22 | 32.87 | ▲0.56 | ▲1.73% |
| 24-05-21 | 32.31 | ▲0.56 | ▲1.76% |
| 24-05-20 | 31.75 | ▼-0.13 | ▼-0.41% |
| 24-05-17 | 31.88 | ▲0.01 | ▲0.03% |
| 24-05-16 | 31.87 | ▼-0.41 | ▼-1.27% |
| 24-05-15 | 32.28 | ▲0.49 | ▲1.54% |
| 24-05-14 | 31.79 | ▼-0.26 | ▼-0.81% |
| 24-05-13 | 32.05 | ▼-0.03 | ▼-0.09% |
| 24-05-10 | 32.08 | ▼-0.49 | ▼-1.5% |
| 24-05-09 | 32.57 | ▲2.12 | ▲6.96% |
| 24-05-08 | 30.45 | ▲4.26 | ▲16.27% |
| 24-05-07 | 26.19 | ▲0.13 | ▲0.5% |
| 24-05-06 | 26.06 | ▲0.08 | ▲0.31% |
| 24-05-03 | 25.98 | ▲0.76 | ▲3.01% |
| 24-05-02 | 25.22 | ▲0.79 | ▲3.23% |
| 24-05-01 | 24.43 | ▼-0.58 | ▼-2.32% |
| 24-04-30 | 25.01 | ▼-0.49 | ▼-1.92% |
| 24-04-29 | 25.50 | ▼-0.46 | ▼-1.77% |
| 24-04-26 | 25.96 | ▲0.54 | ▲2.12% |
| 24-04-25 | 25.42 | ▼-0.52 | ▼-2% |
| 24-04-24 | 25.94 | ▲0.32 | ▲1.25% |
| 24-04-23 | 25.62 | ▲0.23 | ▲0.91% |
| 24-04-22 | 25.39 | ▲0.44 | ▲1.76% |
| 24-04-19 | 24.95 | ▲0.61 | ▲2.51% |
| 24-04-18 | 24.34 | ▼-0.06 | ▼-0.25% |
| 24-04-17 | 24.40 | ▲0.28 | ▲1.16% |