[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Heico : ( HEI:US )
252.33USD ▲ 2.36 (0.94%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 252.33 | ▲2.36 | ▲0.94% |
| 25-04-11 | 249.97 | ▲0.56 | ▲0.22% |
| 25-04-10 | 249.41 | ▼-4.15 | ▼-1.64% |
| 25-04-09 | 253.56 | ▲14.69 | ▲6.15% |
| 25-04-08 | 238.87 | ▲2.43 | ▲1.03% |
| 25-04-07 | 236.44 | ▼-5.28 | ▼-2.18% |
| 25-04-04 | 241.72 | ▼-17.47 | ▼-6.74% |
| 25-04-03 | 259.19 | ▼-10.91 | ▼-4.04% |
| 25-04-02 | 270.10 | ▼-0.11 | ▼-0.04% |
| 25-04-01 | 270.21 | ▲3.02 | ▲1.13% |
| 25-03-31 | 267.19 | ▲1.13 | ▲0.42% |
| 25-03-28 | 266.06 | ▼-2.57 | ▼-0.96% |
| 25-03-27 | 268.63 | ▼-0.20 | ▼-0.07% |
| 25-03-26 | 268.83 | ▼-2.02 | ▼-0.75% |
| 25-03-25 | 270.85 | ▲2.97 | ▲1.11% |
| 25-03-24 | 267.88 | ▲6.38 | ▲2.44% |
| 25-03-21 | 261.50 | ▲0.03 | ▲0.01% |
| 25-03-20 | 261.47 | ▼-3.00 | ▼-1.13% |
| 25-03-19 | 264.47 | ▲3.65 | ▲1.4% |
| 25-03-18 | 260.82 | ▲0.57 | ▲0.22% |
| 25-03-17 | 260.25 | ▲4.24 | ▲1.66% |
| 25-03-14 | 256.01 | ▲5.05 | ▲2.01% |
| 25-03-13 | 250.96 | ▼-1.77 | ▼-0.7% |
| 25-03-12 | 252.73 | ▼-0.38 | ▼-0.15% |
| 25-03-11 | 253.11 | ▼-3.51 | ▼-1.37% |
| 25-03-10 | 256.62 | ▼-6.10 | ▼-2.32% |
| 25-03-07 | 262.72 | ▼-0.51 | ▼-0.19% |
| 25-03-06 | 263.23 | ▼-5.36 | ▼-2% |
| 25-03-05 | 268.59 | ▲3.11 | ▲1.17% |
| 25-03-04 | 265.48 | ▼-0.37 | ▼-0.14% |
| 25-03-03 | 265.85 | ▲1.17 | ▲0.44% |
| 25-02-28 | 264.68 | ▲5.66 | ▲2.19% |
| 25-02-27 | 259.02 | ▲31.57 | ▲13.88% |
| 25-02-26 | 227.45 | ▼-0.42 | ▼-0.18% |
| 25-02-25 | 227.87 | ▼-1.70 | ▼-0.74% |
| 25-02-24 | 229.57 | ▲3.94 | ▲1.75% |
| 25-02-21 | 225.63 | ▲0.09 | ▲0.04% |
| 25-02-20 | 225.54 | ▲3.21 | ▲1.44% |
| 25-02-19 | 222.33 | ▲2.73 | ▲1.24% |
| 25-02-18 | 219.60 | ▼-1.25 | ▼-0.57% |
| 25-02-14 | 220.85 | ▼-3.83 | ▼-1.7% |
| 25-02-13 | 224.68 | ▼-2.61 | ▼-1.15% |
| 25-02-12 | 227.29 | ▼-4.83 | ▼-2.08% |
| 25-02-11 | 232.12 | ▼-1.94 | ▼-0.83% |
| 25-02-10 | 234.06 | ▼-0.83 | ▼-0.35% |
| 25-02-07 | 234.89 | ▲2.48 | ▲1.07% |
| 25-02-06 | 232.41 | ▼-4.04 | ▼-1.71% |
| 25-02-05 | 236.45 | ▲2.18 | ▲0.93% |
| 25-02-04 | 234.27 | ▼-5.98 | ▼-2.49% |
| 25-02-03 | 240.25 | ▲1.31 | ▲0.55% |
| 25-01-31 | 238.94 | ▲0.83 | ▲0.35% |
| 25-01-30 | 238.11 | ▲3.96 | ▲1.69% |
| 25-01-29 | 234.15 | ▼-0.98 | ▼-0.42% |
| 25-01-28 | 235.13 | ▼-0.30 | ▼-0.13% |
| 25-01-27 | 235.43 | ▼-0.11 | ▼-0.05% |
| 25-01-24 | 235.54 | ▼-3.01 | ▼-1.26% |
| 25-01-23 | 238.55 | ▼-2.97 | ▼-1.23% |
| 25-01-22 | 241.52 | ▲1.43 | ▲0.6% |
| 25-01-21 | 240.09 | ▲3.03 | ▲1.28% |
| 25-01-17 | 237.06 | ▲1.48 | ▲0.63% |
| 25-01-16 | 235.58 | ▲7.15 | ▲3.13% |
| 25-01-15 | 228.43 | ▼-1.04 | ▼-0.45% |
| 25-01-14 | 229.47 | ▲3.17 | ▲1.4% |
| 25-01-13 | 226.30 | ▲0.73 | ▲0.32% |
| 25-01-10 | 225.57 | ▼-1.82 | ▼-0.8% |
| 25-01-08 | 227.39 | ▲1.54 | ▲0.68% |
| 25-01-07 | 225.85 | ▼-3.75 | ▼-1.63% |
| 25-01-06 | 229.60 | ▼-8.38 | ▼-3.52% |
| 25-01-03 | 237.98 | ▲0.79 | ▲0.33% |
| 25-01-02 | 237.19 | ▼-0.55 | ▼-0.23% |
| 24-12-31 | 237.74 | ▼-1.96 | ▼-0.82% |
| 24-12-30 | 239.70 | ▼-1.24 | ▼-0.51% |
| 24-12-27 | 240.94 | ▲0.38 | ▲0.16% |
| 24-12-26 | 240.56 | ▲0.51 | ▲0.21% |
| 24-12-24 | 240.05 | ▲1.73 | ▲0.73% |
| 24-12-23 | 238.32 | ▼-0.62 | ▼-0.26% |
| 24-12-20 | 238.94 | ▲1.25 | ▲0.53% |
| 24-12-19 | 237.69 | ▲0.45 | ▲0.19% |
| 24-12-18 | 237.24 | ▼-22.56 | ▼-8.68% |
| 24-12-17 | 259.80 | ▼-3.00 | ▼-1.14% |
| 24-12-16 | 262.80 | ▲5.91 | ▲2.3% |
| 24-12-13 | 256.89 | ▲1.45 | ▲0.57% |
| 24-12-12 | 255.44 | ▼-3.08 | ▼-1.19% |
| 24-12-11 | 258.52 | ▲2.47 | ▲0.96% |
| 24-12-10 | 256.05 | ▲0.57 | ▲0.22% |
| 24-12-09 | 255.48 | ▼-8.25 | ▼-3.13% |
| 24-12-06 | 263.73 | ▼-5.34 | ▼-1.98% |
| 24-12-05 | 269.07 | ▼-0.79 | ▼-0.29% |
| 24-12-04 | 269.86 | ▲1.90 | ▲0.71% |
| 24-12-03 | 267.96 | ▼-0.72 | ▼-0.27% |
| 24-12-02 | 268.68 | ▼-4.69 | ▼-1.72% |
| 24-11-29 | 273.37 | ▲1.94 | ▲0.71% |
| 24-11-27 | 271.43 | ▼-4.43 | ▼-1.61% |
| 24-11-26 | 275.86 | ▼-0.51 | ▼-0.18% |
| 24-11-25 | 276.37 | ▼-2.65 | ▼-0.95% |
| 24-11-22 | 279.02 | ▲1.67 | ▲0.6% |
| 24-11-21 | 277.35 | ▼-0.07 | ▼-0.03% |
| 24-11-20 | 277.42 | ▲4.64 | ▲1.7% |
| 24-11-19 | 272.78 | ▲3.12 | ▲1.16% |
| 24-11-18 | 269.66 | ▼-0.75 | ▼-0.28% |
| 24-11-15 | 270.41 | ▼-6.63 | ▼-2.39% |
| 24-11-14 | 277.04 | ▲3.12 | ▲1.14% |
| 24-11-13 | 273.92 | ▲10.40 | ▲3.95% |
| 24-11-12 | 263.52 | ▲0.05 | ▲0.02% |
| 24-11-11 | 263.47 | ▲4.00 | ▲1.54% |
| 24-11-08 | 259.47 | ▲6.36 | ▲2.51% |
| 24-11-07 | 253.11 | ▼-8.32 | ▼-3.18% |
| 24-11-06 | 261.43 | ▲8.37 | ▲3.31% |
| 24-11-05 | 253.06 | ▲4.46 | ▲1.79% |
| 24-11-04 | 248.60 | ▲2.74 | ▲1.11% |
| 24-11-01 | 245.86 | ▲0.91 | ▲0.37% |
| 24-10-31 | 244.95 | ▼-3.48 | ▼-1.4% |
| 24-10-30 | 248.43 | ▼-0.51 | ▼-0.2% |
| 24-10-29 | 248.94 | ▲0.25 | ▲0.1% |
| 24-10-28 | 248.69 | ▼-5.11 | ▼-2.01% |
| 24-10-25 | 253.80 | ▲0.49 | ▲0.19% |
| 24-10-24 | 253.31 | ▼-1.57 | ▼-0.62% |
| 24-10-23 | 254.88 | ▼-0.59 | ▼-0.23% |
| 24-10-22 | 255.47 | ▼-5.63 | ▼-2.16% |
| 24-10-21 | 261.10 | ▲0.21 | ▲0.08% |
| 24-10-18 | 260.89 | ▼-4.07 | ▼-1.54% |
| 24-10-17 | 264.96 | ▼-0.19 | ▼-0.07% |
| 24-10-16 | 265.15 | ▲2.22 | ▲0.84% |
| 24-10-15 | 262.93 | ▼-3.26 | ▼-1.22% |
| 24-10-14 | 266.19 | ▲1.47 | ▲0.56% |
| 24-10-11 | 264.72 | ▲6.28 | ▲2.43% |
| 24-10-10 | 258.44 | ▼-2.98 | ▼-1.14% |
| 24-10-09 | 261.42 | ▲1.42 | ▲0.55% |
| 24-10-08 | 260.00 | ▲1.91 | ▲0.74% |
| 24-10-07 | 258.09 | ▼-3.35 | ▼-1.28% |
| 24-10-04 | 261.44 | ▲1.13 | ▲0.43% |
| 24-10-03 | 260.31 | ▼-5.32 | ▼-2% |
| 24-10-02 | 265.63 | ▲3.35 | ▲1.28% |
| 24-10-01 | 262.28 | ▲0.80 | ▲0.31% |
| 24-09-30 | 261.48 | ▲2.16 | ▲0.83% |
| 24-09-27 | 259.32 | ▼-1.94 | ▼-0.74% |
| 24-09-26 | 261.26 | ▼-1.47 | ▼-0.56% |
| 24-09-25 | 262.73 | ▼-2.85 | ▼-1.07% |
| 24-09-24 | 265.58 | ▼-2.38 | ▼-0.89% |
| 24-09-23 | 267.96 | ▲2.15 | ▲0.81% |
| 24-09-20 | 265.81 | ▲1.31 | ▲0.5% |
| 24-09-19 | 264.50 | ▲5.68 | ▲2.19% |
| 24-09-18 | 258.82 | ▼-3.00 | ▼-1.15% |
| 24-09-17 | 261.82 | ▼-0.40 | ▼-0.15% |
| 24-09-16 | 262.22 | ▲2.87 | ▲1.11% |
| 24-09-13 | 259.35 | ▲3.19 | ▲1.25% |
| 24-09-12 | 256.16 | ▲1.80 | ▲0.71% |
| 24-09-11 | 254.36 | ▲0.08 | ▲0.03% |
| 24-09-10 | 254.28 | ▼-1.36 | ▼-0.53% |
| 24-09-09 | 255.64 | ▲6.21 | ▲2.49% |
| 24-09-06 | 249.43 | ▼-2.45 | ▼-0.97% |
| 24-09-05 | 251.88 | ▼-0.73 | ▼-0.29% |
| 24-09-04 | 252.61 | ▲4.87 | ▲1.97% |
| 24-09-03 | 247.74 | ▼-8.82 | ▼-3.44% |
| 24-08-30 | 256.56 | ▲1.54 | ▲0.6% |
| 24-08-29 | 255.02 | ▲4.67 | ▲1.87% |
| 24-08-28 | 250.35 | ▲2.96 | ▲1.2% |
| 24-08-27 | 247.39 | ▲1.49 | ▲0.61% |
| 24-08-26 | 245.90 | ▼-0.82 | ▼-0.33% |
| 24-08-23 | 246.72 | ▲0.65 | ▲0.26% |
| 24-08-22 | 246.07 | ▲1.51 | ▲0.62% |
| 24-08-21 | 244.56 | ▲4.44 | ▲1.85% |
| 24-08-20 | 240.12 | ▲1.21 | ▲0.51% |
| 24-08-19 | 238.91 | ▼-1.70 | ▼-0.71% |
| 24-08-16 | 240.61 | ▲1.22 | ▲0.51% |
| 24-08-15 | 239.39 | ▲2.50 | ▲1.06% |
| 24-08-14 | 236.89 | ▲1.81 | ▲0.77% |
| 24-08-13 | 235.08 | ▲0.13 | ▲0.06% |
| 24-08-12 | 234.95 | ▼-1.35 | ▼-0.57% |
| 24-08-09 | 236.30 | ▲2.58 | ▲1.1% |
| 24-08-08 | 233.72 | ▲6.70 | ▲2.95% |
| 24-08-07 | 227.02 | ▼-0.64 | ▼-0.28% |
| 24-08-06 | 227.66 | ▲0.82 | ▲0.36% |
| 24-08-05 | 226.84 | ▼-5.14 | ▼-2.22% |
| 24-08-02 | 231.98 | ▼-8.99 | ▼-3.73% |
| 24-08-01 | 240.97 | ▼-0.37 | ▼-0.15% |
| 24-07-31 | 241.34 | ▲2.68 | ▲1.12% |
| 24-07-30 | 238.66 | ▲1.36 | ▲0.57% |
| 24-07-29 | 237.30 | ▲3.07 | ▲1.31% |
| 24-07-26 | 234.23 | ▲3.47 | ▲1.5% |
| 24-07-25 | 230.76 | ▲3.66 | ▲1.61% |
| 24-07-24 | 227.10 | ▼-4.12 | ▼-1.78% |
| 24-07-23 | 231.22 | ▲5.46 | ▲2.42% |
| 24-07-22 | 225.76 | ▲3.95 | ▲1.78% |
| 24-07-19 | 221.81 | ▼-2.20 | ▼-0.98% |
| 24-07-18 | 224.01 | ▼-2.96 | ▼-1.3% |
| 24-07-17 | 226.97 | ▼-3.83 | ▼-1.66% |
| 24-07-16 | 230.80 | ▲5.63 | ▲2.5% |
| 24-07-15 | 225.17 | ▼-1.15 | ▼-0.51% |
| 24-07-12 | 226.32 | ▲0.50 | ▲0.22% |
| 24-07-11 | 225.82 | ▼-0.07 | ▼-0.03% |
| 24-07-10 | 225.89 | ▲1.00 | ▲0.44% |
| 24-07-09 | 224.89 | ▼-3.30 | ▼-1.45% |
| 24-07-08 | 228.19 | ▲0.93 | ▲0.41% |
| 24-07-05 | 227.26 | ▼-0.77 | ▼-0.34% |
| 24-07-03 | 228.03 | ▲3.90 | ▲1.74% |
| 24-07-02 | 224.13 | ▲3.54 | ▲1.6% |
| 24-07-01 | 220.59 | ▼-3.02 | ▼-1.35% |
| 24-06-28 | 223.61 | ▼-3.17 | ▼-1.4% |
| 24-06-27 | 226.78 | ▲1.48 | ▲0.66% |
| 24-06-26 | 225.30 | ▼-3.65 | ▼-1.59% |
| 24-06-25 | 228.95 | ▲1.50 | ▲0.66% |
| 24-06-24 | 227.45 | ▲0.19 | ▲0.08% |
| 24-06-21 | 227.26 | ▲0.80 | ▲0.35% |
| 24-06-20 | 226.46 | ▼-2.32 | ▼-1.01% |
| 24-06-18 | 228.78 | ▲0.82 | ▲0.36% |
| 24-06-17 | 227.96 | ▲2.79 | ▲1.24% |
| 24-06-14 | 225.17 | ▼-1.79 | ▼-0.79% |
| 24-06-13 | 226.96 | ▲1.46 | ▲0.65% |
| 24-06-12 | 225.50 | ▲1.77 | ▲0.79% |
| 24-06-11 | 223.73 | ▼-0.98 | ▼-0.44% |
| 24-06-10 | 224.71 | ▲2.19 | ▲0.98% |
| 24-06-07 | 222.52 | ▼-2.44 | ▼-1.08% |
| 24-06-06 | 224.96 | ▼-2.70 | ▼-1.19% |
| 24-06-05 | 227.66 | ▼-0.94 | ▼-0.41% |
| 24-06-04 | 228.60 | ▲6.12 | ▲2.75% |
| 24-06-03 | 222.48 | ▲0.71 | ▲0.32% |
| 24-05-31 | 221.77 | ▲6.66 | ▲3.1% |
| 24-05-30 | 215.11 | ▲2.05 | ▲0.96% |
| 24-05-29 | 213.06 | ▲1.01 | ▲0.48% |
| 24-05-28 | 212.05 | ▼-5.26 | ▼-2.42% |
| 24-05-24 | 217.31 | ▲1.45 | ▲0.67% |
| 24-05-23 | 215.86 | ▲0.13 | ▲0.06% |
| 24-05-22 | 215.73 | ▼-0.43 | ▼-0.2% |
| 24-05-21 | 216.16 | ▲1.16 | ▲0.54% |
| 24-05-20 | 215.00 | ▼-0.54 | ▼-0.25% |
| 24-05-17 | 215.54 | ▲1.03 | ▲0.48% |
| 24-05-16 | 214.51 | ▲2.58 | ▲1.22% |
| 24-05-15 | 211.93 | ▲1.85 | ▲0.88% |
| 24-05-14 | 210.08 | ▲0.18 | ▲0.09% |
| 24-05-13 | 209.90 | ▼-5.54 | ▼-2.57% |
| 24-05-10 | 215.44 | ▲2.60 | ▲1.22% |
| 24-05-09 | 212.84 | ▲3.36 | ▲1.6% |
| 24-05-08 | 209.48 | ▲1.06 | ▲0.51% |
| 24-05-07 | 208.42 | ▼-4.24 | ▼-1.99% |
| 24-05-06 | 212.66 | ▲1.30 | ▲0.62% |
| 24-05-03 | 211.36 | ▲1.32 | ▲0.63% |
| 24-05-02 | 210.04 | ▲1.97 | ▲0.95% |
| 24-05-01 | 208.07 | ▲0.67 | ▲0.32% |
| 24-04-30 | 207.40 | ▼-0.17 | ▼-0.08% |
| 24-04-29 | 207.57 | ▲1.11 | ▲0.54% |
| 24-04-26 | 206.46 | ▼-0.36 | ▼-0.17% |
| 24-04-25 | 206.82 | ▲2.07 | ▲1.01% |
| 24-04-24 | 204.75 | ▼-0.07 | ▼-0.03% |
| 24-04-23 | 204.82 | ▲5.41 | ▲2.71% |
| 24-04-22 | 199.41 | ▲2.31 | ▲1.17% |
| 24-04-19 | 197.10 | ▲0.44 | ▲0.22% |
| 24-04-18 | 196.66 | ▼-0.89 | ▼-0.45% |
| 24-04-17 | 197.55 | ▼-0.79 | ▼-0.4% |
| 24-04-16 | 198.34 | ▲4.61 | ▲2.38% |