[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
HCA : HCA 헬스케어 ( HCA:US )
340.90USD ▲ 7.78 (2.34%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 340.90 | ▲7.78 | ▲2.34% |
| 25-04-11 | 333.12 | ▼-1.94 | ▼-0.58% |
| 25-04-10 | 335.06 | ▼-3.56 | ▼-1.05% |
| 25-04-09 | 338.62 | ▲6.41 | ▲1.93% |
| 25-04-08 | 332.21 | ▼-0.38 | ▼-0.11% |
| 25-04-04 | 332.59 | ▼-16.55 | ▼-4.74% |
| 25-04-03 | 349.14 | ▲1.57 | ▲0.45% |
| 25-04-02 | 347.58 | ▲1.65 | ▲0.48% |
| 25-04-01 | 345.92 | ▼-0.06 | ▼-0.02% |
| 25-03-31 | 345.98 | ▲3.67 | ▲1.07% |
| 25-03-28 | 342.31 | ▲0.45 | ▲0.13% |
| 25-03-27 | 341.86 | ▲4.29 | ▲1.27% |
| 25-03-26 | 337.58 | ▲1.45 | ▲0.43% |
| 25-03-25 | 336.12 | ▲1.91 | ▲0.57% |
| 25-03-24 | 334.22 | ▲5.26 | ▲1.6% |
| 25-03-21 | 328.95 | ▼-4.76 | ▼-1.43% |
| 25-03-20 | 333.71 | ▼-0.53 | ▼-0.16% |
| 25-03-19 | 334.24 | ▲3.91 | ▲1.18% |
| 25-03-18 | 330.33 | ▲1.70 | ▲0.52% |
| 25-03-17 | 328.63 | ▲8.90 | ▲2.78% |
| 25-03-14 | 319.73 | ▲5.02 | ▲1.6% |
| 25-03-13 | 314.71 | ▲1.43 | ▲0.46% |
| 25-03-12 | 313.28 | ▼-10.11 | ▼-3.13% |
| 25-03-11 | 323.39 | ▼-13.09 | ▼-3.89% |
| 25-03-10 | 336.48 | ▲6.36 | ▲1.93% |
| 25-03-07 | 330.13 | ▲8.13 | ▲2.52% |
| 25-03-06 | 322.00 | ▲2.04 | ▲0.64% |
| 25-03-05 | 319.96 | ▲7.57 | ▲2.42% |
| 25-03-04 | 312.39 | ▲1.71 | ▲0.55% |
| 25-03-03 | 310.68 | ▲4.90 | ▲1.6% |
| 25-02-28 | 305.78 | ▼-14.68 | ▼-4.58% |
| 25-02-27 | 320.46 | ▲0.89 | ▲0.28% |
| 25-02-26 | 319.57 | ▼-13.77 | ▼-4.13% |
| 25-02-25 | 333.33 | ▲17.34 | ▲5.49% |
| 25-02-21 | 315.99 | ▼-5.49 | ▼-1.71% |
| 25-02-20 | 321.48 | ▲0.63 | ▲0.2% |
| 25-02-19 | 320.85 | ▲3.86 | ▲1.22% |
| 25-02-18 | 316.99 | ▲0.80 | ▲0.25% |
| 25-02-14 | 316.19 | ▼-5.61 | ▼-1.74% |
| 25-02-13 | 321.80 | ▲8.84 | ▲2.82% |
| 25-02-12 | 312.96 | ▼-10.74 | ▼-3.32% |
| 25-02-11 | 323.70 | ▲5.46 | ▲1.72% |
| 25-02-10 | 318.23 | ▼-3.57 | ▼-1.11% |
| 25-02-07 | 321.80 | ▼-2.61 | ▼-0.8% |
| 25-02-06 | 324.41 | ▼-12.44 | ▼-3.69% |
| 25-02-05 | 336.85 | ▲1.78 | ▲0.53% |
| 25-02-04 | 335.07 | ▲0.41 | ▲0.12% |
| 25-02-03 | 334.66 | ▲4.51 | ▲1.37% |
| 25-01-31 | 330.15 | ▼-4.59 | ▼-1.37% |
| 25-01-30 | 334.74 | ▲6.99 | ▲2.13% |
| 25-01-29 | 327.76 | ▼-0.55 | ▼-0.17% |
| 25-01-28 | 328.30 | ▼-3.78 | ▼-1.14% |
| 25-01-27 | 332.09 | ▲19.58 | ▲6.27% |
| 25-01-24 | 312.51 | ▼-12.64 | ▼-3.89% |
| 25-01-23 | 325.15 | ▲5.83 | ▲1.83% |
| 25-01-22 | 319.32 | ▲0.81 | ▲0.25% |
| 25-01-21 | 318.51 | ▲7.82 | ▲2.52% |
| 25-01-17 | 310.69 | ▲1.38 | ▲0.45% |
| 25-01-16 | 309.31 | ▲2.98 | ▲0.97% |
| 25-01-15 | 306.33 | ▲0.46 | ▲0.15% |
| 25-01-14 | 305.87 | ▼-2.33 | ▼-0.76% |
| 25-01-13 | 308.20 | ▲4.75 | ▲1.57% |
| 25-01-10 | 303.45 | ▼-7.42 | ▼-2.39% |
| 25-01-08 | 310.87 | ▲2.33 | ▲0.76% |
| 25-01-07 | 308.54 | ▲12.17 | ▲4.11% |
| 25-01-06 | 296.37 | ▲0.35 | ▲0.12% |
| 25-01-03 | 296.02 | ▼-1.71 | ▼-0.57% |
| 25-01-02 | 297.73 | ▼-2.43 | ▼-0.81% |
| 24-12-31 | 300.16 | ▲1.65 | ▲0.55% |
| 24-12-30 | 298.51 | ▼-3.99 | ▼-1.32% |
| 24-12-27 | 302.50 | ▼-0.27 | ▼-0.09% |
| 24-12-26 | 302.77 | ▼-1.85 | ▼-0.61% |
| 24-12-24 | 304.62 | ▲1.26 | ▲0.42% |
| 24-12-23 | 303.36 | ▲0.09 | ▲0.03% |
| 24-12-20 | 303.27 | ▲5.08 | ▲1.7% |
| 24-12-19 | 298.19 | ▼-0.98 | ▼-0.33% |
| 24-12-18 | 299.17 | ▼-8.41 | ▼-2.73% |
| 24-12-17 | 307.58 | ▼-1.47 | ▼-0.48% |
| 24-12-16 | 309.05 | ▼-4.88 | ▼-1.55% |
| 24-12-13 | 313.93 | ▲2.45 | ▲0.79% |
| 24-12-12 | 311.48 | ▼-4.06 | ▼-1.29% |
| 24-12-11 | 315.54 | ▼-1.17 | ▼-0.37% |
| 24-12-10 | 316.71 | ▼-1.49 | ▼-0.47% |
| 24-12-09 | 318.20 | ▼-1.51 | ▼-0.47% |
| 24-12-06 | 319.71 | ▲0.01 | ▲0% |
| 24-12-05 | 319.70 | ▼-4.52 | ▼-1.39% |
| 24-12-04 | 324.22 | ▼-2.95 | ▼-0.9% |
| 24-12-03 | 327.17 | ▼-0.60 | ▼-0.18% |
| 24-12-02 | 327.77 | ▲0.55 | ▲0.17% |
| 24-11-29 | 327.22 | ▲1.58 | ▲0.49% |
| 24-11-27 | 325.65 | ▼-2.88 | ▼-0.88% |
| 24-11-26 | 328.53 | ▲3.50 | ▲1.08% |
| 24-11-25 | 325.03 | ▲0.06 | ▲0.02% |
| 24-11-22 | 324.97 | ▼-6.77 | ▼-2.04% |
| 24-11-21 | 331.74 | ▼-1.02 | ▼-0.31% |
| 24-11-20 | 332.77 | ▼-2.18 | ▼-0.65% |
| 24-11-19 | 334.94 | ▼-0.72 | ▼-0.21% |
| 24-11-18 | 335.66 | ▼-6.56 | ▼-1.92% |
| 24-11-15 | 342.22 | ▼-3.22 | ▼-0.93% |
| 24-11-14 | 345.45 | ▼-4.44 | ▼-1.27% |
| 24-11-13 | 349.88 | ▼-0.89 | ▼-0.25% |
| 24-11-12 | 350.77 | ▼-3.74 | ▼-1.05% |
| 24-11-08 | 354.51 | ▼-1.55 | ▼-0.44% |
| 24-11-07 | 356.06 | ▲6.88 | ▲1.97% |
| 24-11-06 | 349.18 | ▼-17.10 | ▼-4.67% |
| 24-11-05 | 366.28 | ▲3.76 | ▲1.04% |
| 24-11-04 | 362.52 | ▲5.82 | ▲1.63% |
| 24-11-01 | 356.70 | ▼-2.91 | ▼-0.81% |
| 24-10-31 | 359.61 | ▼-1.56 | ▼-0.43% |
| 24-10-30 | 361.17 | ▲1.01 | ▲0.28% |
| 24-10-29 | 360.16 | ▲3.16 | ▲0.89% |
| 24-10-28 | 357.00 | ▼-6.32 | ▼-1.74% |
| 24-10-25 | 363.32 | ▼-34.91 | ▼-8.77% |
| 24-10-24 | 398.22 | ▼-11.87 | ▼-2.89% |
| 24-10-23 | 410.09 | ▲1.52 | ▲0.37% |
| 24-10-22 | 408.57 | ▼-2.59 | ▼-0.63% |
| 24-10-21 | 411.16 | ▼-4.67 | ▼-1.12% |
| 24-10-18 | 415.83 | ▲9.78 | ▲2.41% |
| 24-10-17 | 406.05 | ▼-3.04 | ▼-0.74% |
| 24-10-16 | 409.09 | ▲7.96 | ▲1.98% |
| 24-10-15 | 401.13 | ▲6.64 | ▲1.68% |
| 24-10-11 | 394.49 | ▲7.23 | ▲1.87% |
| 24-10-10 | 387.26 | ▲0.89 | ▲0.23% |
| 24-10-09 | 386.37 | ▲7.80 | ▲2.06% |
| 24-10-08 | 378.57 | ▼-3.51 | ▼-0.92% |
| 24-10-07 | 382.08 | ▼-12.02 | ▼-3.05% |
| 24-10-04 | 394.09 | ▲1.48 | ▲0.38% |
| 24-10-03 | 392.61 | ▼-10.92 | ▼-2.71% |
| 24-10-02 | 403.53 | ▼-1.99 | ▼-0.49% |
| 24-10-01 | 405.51 | ▼-1.11 | ▼-0.27% |
| 24-09-30 | 406.62 | ▲3.44 | ▲0.85% |
| 24-09-27 | 403.17 | ▼-1.67 | ▼-0.41% |
| 24-09-26 | 404.84 | ▲0.16 | ▲0.04% |
| 24-09-25 | 404.68 | ▲3.86 | ▲0.96% |
| 24-09-24 | 400.82 | ▼-5.03 | ▼-1.24% |
| 24-09-23 | 405.85 | ▲0.31 | ▲0.08% |
| 24-09-20 | 405.54 | ▲2.05 | ▲0.51% |
| 24-09-19 | 403.49 | ▲3.80 | ▲0.95% |
| 24-09-18 | 399.69 | ▲2.50 | ▲0.63% |
| 24-09-17 | 397.19 | ▼-6.28 | ▼-1.56% |
| 24-09-16 | 403.47 | ▲8.90 | ▲2.26% |
| 24-09-13 | 394.57 | ▲3.59 | ▲0.92% |
| 24-09-12 | 390.98 | ▲1.83 | ▲0.47% |
| 24-09-11 | 389.15 | ▲3.29 | ▲0.85% |
| 24-09-10 | 385.86 | ▲0.89 | ▲0.23% |
| 24-09-09 | 384.97 | ▼-3.42 | ▼-0.88% |
| 24-09-06 | 388.40 | ▼-9.02 | ▼-2.27% |
| 24-09-05 | 397.41 | ▲3.00 | ▲0.76% |
| 24-09-04 | 394.41 | ▼-0.85 | ▼-0.22% |
| 24-09-03 | 395.26 | ▼-0.21 | ▼-0.05% |
| 24-08-30 | 395.47 | ▲3.34 | ▲0.85% |
| 24-08-29 | 392.13 | ▲1.75 | ▲0.45% |
| 24-08-28 | 390.39 | ▲0.11 | ▲0.03% |
| 24-08-27 | 390.28 | ▲1.78 | ▲0.46% |
| 24-08-26 | 388.50 | ▼-0.05 | ▼-0.01% |
| 24-08-23 | 388.55 | ▲6.36 | ▲1.66% |
| 24-08-22 | 382.19 | ▲5.52 | ▲1.47% |
| 24-08-21 | 376.67 | ▲1.30 | ▲0.35% |
| 24-08-20 | 375.37 | ▲1.70 | ▲0.45% |
| 24-08-19 | 373.67 | ▲0.10 | ▲0.03% |
| 24-08-16 | 373.57 | ▲2.10 | ▲0.57% |
| 24-08-15 | 371.47 | ▼-0.49 | ▼-0.13% |
| 24-08-14 | 371.96 | ▲3.43 | ▲0.93% |
| 24-08-13 | 368.53 | ▲7.12 | ▲1.97% |
| 24-08-12 | 361.41 | ▲0.60 | ▲0.17% |
| 24-08-09 | 360.81 | ▲0.61 | ▲0.17% |
| 24-08-08 | 360.20 | ▲8.19 | ▲2.33% |
| 24-08-07 | 352.01 | ▼-1.30 | ▼-0.37% |
| 24-08-06 | 353.31 | ▲3.54 | ▲1.01% |
| 24-08-05 | 349.77 | ▼-6.23 | ▼-1.75% |
| 24-08-02 | 356.00 | ▼-6.29 | ▼-1.74% |
| 24-08-01 | 362.29 | ▼-1.23 | ▼-0.34% |
| 24-07-31 | 363.52 | ▲1.82 | ▲0.5% |
| 24-07-30 | 361.70 | ▲3.01 | ▲0.84% |
| 24-07-29 | 358.69 | ▲4.05 | ▲1.14% |
| 24-07-26 | 354.64 | ▲1.39 | ▲0.39% |
| 24-07-25 | 353.25 | ▲9.68 | ▲2.82% |
| 24-07-24 | 343.58 | ▲4.78 | ▲1.41% |
| 24-07-23 | 338.79 | ▲13.70 | ▲4.21% |
| 24-07-22 | 325.10 | ▲3.28 | ▲1.02% |
| 24-07-19 | 321.82 | ▲0.33 | ▲0.1% |
| 24-07-18 | 321.49 | ▼-1.57 | ▼-0.49% |
| 24-07-17 | 323.07 | ▲4.26 | ▲1.34% |
| 24-07-16 | 318.80 | ▲2.14 | ▲0.68% |
| 24-07-15 | 316.66 | ▼-7.74 | ▼-2.39% |
| 24-07-12 | 324.40 | ▲7.22 | ▲2.28% |
| 24-07-11 | 317.18 | ▲2.06 | ▲0.65% |
| 24-07-10 | 315.12 | ▼-1.97 | ▼-0.62% |
| 24-07-09 | 317.09 | ▲0.91 | ▲0.29% |
| 24-07-08 | 316.18 | ▼-10.37 | ▼-3.18% |
| 24-07-05 | 326.55 | -0.00 | -0% |
| 24-07-03 | 326.55 | ▲5.72 | ▲1.78% |
| 24-07-02 | 320.84 | ▲6.07 | ▲1.93% |
| 24-07-01 | 314.77 | ▼-6.76 | ▼-2.1% |
| 24-06-28 | 321.53 | ▼-21.97 | ▼-6.4% |
| 24-06-27 | 343.50 | ▲2.95 | ▲0.87% |
| 24-06-26 | 340.55 | ▼-0.14 | ▼-0.04% |
| 24-06-25 | 340.69 | ▼-0.75 | ▼-0.22% |
| 24-06-24 | 341.44 | ▲2.54 | ▲0.75% |
| 24-06-21 | 338.90 | ▲0.70 | ▲0.21% |
| 24-06-20 | 338.20 | ▼-2.72 | ▼-0.8% |
| 24-06-18 | 340.92 | ▲5.29 | ▲1.58% |
| 24-06-17 | 335.63 | ▼-1.46 | ▼-0.43% |
| 24-06-14 | 337.09 | ▼-3.64 | ▼-1.07% |
| 24-06-13 | 340.73 | ▼-0.40 | ▼-0.12% |
| 24-06-12 | 341.13 | ▲4.92 | ▲1.46% |
| 24-06-11 | 336.21 | ▼-5.20 | ▼-1.52% |
| 24-06-10 | 341.41 | ▲3.55 | ▲1.05% |
| 24-06-07 | 337.86 | ▲1.76 | ▲0.52% |
| 24-06-06 | 336.10 | ▼-1.19 | ▼-0.35% |
| 24-06-05 | 337.29 | ▲4.96 | ▲1.49% |
| 24-06-04 | 332.33 | ▲0.05 | ▲0.02% |
| 24-06-03 | 332.28 | ▼-7.03 | ▼-2.07% |
| 24-05-31 | 339.31 | ▲4.65 | ▲1.39% |
| 24-05-30 | 334.66 | ▲9.25 | ▲2.84% |
| 24-05-29 | 325.41 | ▲6.96 | ▲2.19% |
| 24-05-28 | 318.45 | ▼-0.36 | ▼-0.11% |
| 24-05-24 | 318.81 | ▲3.63 | ▲1.15% |
| 24-05-23 | 315.18 | ▼-3.26 | ▼-1.02% |
| 24-05-22 | 318.44 | ▼-2.94 | ▼-0.91% |
| 24-05-21 | 321.37 | ▼-3.35 | ▼-1.03% |
| 24-05-20 | 324.72 | ▲2.15 | ▲0.67% |
| 24-05-17 | 322.57 | ▼-0.86 | ▼-0.27% |
| 24-05-16 | 323.43 | ▼-3.38 | ▼-1.03% |
| 24-05-15 | 326.81 | ▲6.24 | ▲1.95% |
| 24-05-14 | 320.57 | ▲4.00 | ▲1.26% |
| 24-05-13 | 316.57 | ▼-10.13 | ▼-3.1% |
| 24-05-10 | 326.70 | ▲5.00 | ▲1.55% |
| 24-05-09 | 321.70 | ▲12.05 | ▲3.89% |
| 24-05-08 | 309.65 | ▼-4.68 | ▼-1.49% |
| 24-05-07 | 314.33 | ▲4.30 | ▲1.39% |
| 24-05-06 | 310.03 | ▲2.54 | ▲0.83% |
| 24-05-03 | 307.49 | ▼-2.47 | ▼-0.8% |
| 24-05-01 | 309.96 | ▼-0.09 | ▼-0.03% |
| 24-04-30 | 310.05 | ▼-0.94 | ▼-0.3% |
| 24-04-29 | 310.99 | ▲4.50 | ▲1.47% |
| 24-04-26 | 306.49 | ▼-7.31 | ▼-2.33% |
| 24-04-25 | 313.80 | ▼-5.52 | ▼-1.73% |
| 24-04-24 | 319.32 | ▼-0.23 | ▼-0.07% |
| 24-04-23 | 319.54 | ▲9.55 | ▲3.08% |
| 24-04-22 | 309.99 | ▲4.58 | ▲1.5% |
| 24-04-19 | 305.41 | ▲8.53 | ▲2.87% |
| 24-04-18 | 296.88 | ▼-14.40 | ▼-4.63% |
| 24-04-17 | 311.28 | ▼-2.53 | ▼-0.81% |
| 24-04-16 | 313.81 | ▼-9.11 | ▼-2.82% |