[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Hess : ( HES:US )
127.77USD ▼ -0.63 (-0.49%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 127.77 | ▼-0.63 | ▼-0.49% |
| 25-04-11 | 128.40 | ▲1.27 | ▲1% |
| 25-04-10 | 127.13 | ▼-11.17 | ▼-8.08% |
| 25-04-09 | 138.30 | ▲10.82 | ▲8.49% |
| 25-04-08 | 127.48 | ▼-6.40 | ▼-4.78% |
| 25-04-04 | 133.89 | ▼-14.40 | ▼-9.71% |
| 25-04-03 | 148.28 | ▼-11.93 | ▼-7.45% |
| 25-04-02 | 160.21 | ▼-1.10 | ▼-0.68% |
| 25-04-01 | 161.31 | ▲1.25 | ▲0.78% |
| 25-03-31 | 160.07 | ▲1.57 | ▲0.99% |
| 25-03-28 | 158.49 | ▼-0.65 | ▼-0.41% |
| 25-03-27 | 159.14 | ▼-1.40 | ▼-0.87% |
| 25-03-26 | 160.54 | ▲2.14 | ▲1.35% |
| 25-03-25 | 158.40 | ▲0.96 | ▲0.61% |
| 25-03-24 | 157.44 | ▲0.87 | ▲0.56% |
| 25-03-21 | 156.57 | ▼-0.87 | ▼-0.55% |
| 25-03-20 | 157.44 | ▲1.00 | ▲0.64% |
| 25-03-19 | 156.45 | ▲3.53 | ▲2.31% |
| 25-03-18 | 152.92 | ▲2.46 | ▲1.63% |
| 25-03-17 | 150.46 | ▲2.32 | ▲1.57% |
| 25-03-14 | 148.14 | ▲4.49 | ▲3.13% |
| 25-03-13 | 143.65 | ▼-0.29 | ▼-0.2% |
| 25-03-12 | 143.94 | ▼-0.39 | ▼-0.27% |
| 25-03-11 | 144.33 | ▼-3.72 | ▼-2.51% |
| 25-03-10 | 148.05 | ▲0.31 | ▲0.21% |
| 25-03-07 | 147.74 | ▲4.41 | ▲3.08% |
| 25-03-06 | 143.34 | ▲2.02 | ▲1.43% |
| 25-03-05 | 141.32 | ▼-1.33 | ▼-0.93% |
| 25-03-04 | 142.65 | ▼-1.09 | ▼-0.76% |
| 25-03-03 | 143.74 | ▼-5.26 | ▼-3.53% |
| 25-02-28 | 149.00 | ▲2.19 | ▲1.49% |
| 25-02-27 | 146.81 | ▲1.39 | ▲0.96% |
| 25-02-26 | 145.42 | ▼-1.74 | ▼-1.18% |
| 25-02-25 | 147.16 | ▼-0.91 | ▼-0.61% |
| 25-02-21 | 148.07 | ▼-3.13 | ▼-2.07% |
| 25-02-20 | 151.19 | ▲1.98 | ▲1.33% |
| 25-02-19 | 149.21 | ▲1.09 | ▲0.74% |
| 25-02-18 | 148.12 | ▲1.47 | ▲1% |
| 25-02-14 | 146.65 | ▲0.81 | ▲0.56% |
| 25-02-13 | 145.83 | ▲0.94 | ▲0.65% |
| 25-02-12 | 144.90 | ▼-1.95 | ▼-1.33% |
| 25-02-11 | 146.84 | ▲1.22 | ▲0.84% |
| 25-02-10 | 145.62 | ▲2.67 | ▲1.87% |
| 25-02-07 | 142.95 | ▲1.14 | ▲0.8% |
| 25-02-06 | 141.81 | ▼-1.05 | ▼-0.73% |
| 25-02-05 | 142.86 | ▲0.17 | ▲0.12% |
| 25-02-04 | 142.69 | ▲3.78 | ▲2.72% |
| 25-02-03 | 138.91 | ▲0.29 | ▲0.21% |
| 25-01-31 | 138.62 | ▼-7.06 | ▼-4.85% |
| 25-01-30 | 145.68 | ▲0.58 | ▲0.4% |
| 25-01-29 | 145.10 | ▲0.21 | ▲0.14% |
| 25-01-28 | 144.89 | ▼-1.06 | ▼-0.73% |
| 25-01-27 | 145.95 | ▲1.66 | ▲1.15% |
| 25-01-24 | 144.29 | ▼-0.48 | ▼-0.33% |
| 25-01-23 | 144.77 | ▼-0.50 | ▼-0.34% |
| 25-01-22 | 145.27 | ▼-3.16 | ▼-2.13% |
| 25-01-21 | 148.43 | ▼-2.81 | ▼-1.86% |
| 25-01-17 | 151.24 | ▲1.52 | ▲1.02% |
| 25-01-16 | 149.72 | ▲0.77 | ▲0.52% |
| 25-01-15 | 148.95 | ▲2.47 | ▲1.69% |
| 25-01-14 | 146.48 | ▲1.70 | ▲1.17% |
| 25-01-13 | 144.78 | ▲2.32 | ▲1.63% |
| 25-01-10 | 142.47 | ▲2.85 | ▲2.04% |
| 25-01-08 | 139.62 | ▲0.99 | ▲0.71% |
| 25-01-07 | 138.63 | ▲2.83 | ▲2.08% |
| 25-01-06 | 135.80 | ▼-0.66 | ▼-0.48% |
| 25-01-03 | 136.46 | ▲1.20 | ▲0.89% |
| 25-01-02 | 135.26 | ▲2.32 | ▲1.75% |
| 24-12-31 | 132.94 | ▲2.13 | ▲1.63% |
| 24-12-30 | 130.81 | ▲0.17 | ▲0.13% |
| 24-12-27 | 130.64 | ▼-0.20 | ▼-0.15% |
| 24-12-26 | 130.84 | ▲0.28 | ▲0.21% |
| 24-12-24 | 130.56 | ▲0.49 | ▲0.38% |
| 24-12-23 | 130.08 | ▲1.91 | ▲1.49% |
| 24-12-20 | 128.16 | ▲0.64 | ▲0.5% |
| 24-12-19 | 127.52 | ▼-2.28 | ▼-1.76% |
| 24-12-18 | 129.80 | ▼-4.63 | ▼-3.44% |
| 24-12-17 | 134.43 | ▼-1.46 | ▼-1.07% |
| 24-12-16 | 135.89 | ▼-4.25 | ▼-3.03% |
| 24-12-13 | 140.14 | ▼-0.74 | ▼-0.53% |
| 24-12-12 | 140.88 | ▼-1.42 | ▼-1% |
| 24-12-11 | 142.30 | ▼-0.70 | ▼-0.49% |
| 24-12-10 | 143.00 | ▲0.78 | ▲0.55% |
| 24-12-09 | 142.22 | ▲0.80 | ▲0.57% |
| 24-12-06 | 141.42 | ▼-3.21 | ▼-2.22% |
| 24-12-05 | 144.63 | ▲0.79 | ▲0.55% |
| 24-12-04 | 143.84 | ▼-3.45 | ▼-2.34% |
| 24-12-03 | 147.29 | ▲0.28 | ▲0.19% |
| 24-12-02 | 147.01 | ▼-0.17 | ▼-0.12% |
| 24-11-29 | 147.18 | ▲1.00 | ▲0.68% |
| 24-11-27 | 146.18 | ▼-0.13 | ▼-0.09% |
| 24-11-26 | 146.32 | ▲0.94 | ▲0.65% |
| 24-11-25 | 145.38 | ▼-3.27 | ▼-2.2% |
| 24-11-22 | 148.65 | ▲0.76 | ▲0.51% |
| 24-11-21 | 147.89 | ▲0.59 | ▲0.4% |
| 24-11-20 | 147.30 | ▲1.32 | ▲0.9% |
| 24-11-19 | 145.98 | ▼-0.77 | ▼-0.52% |
| 24-11-18 | 146.75 | ▲1.10 | ▲0.76% |
| 24-11-15 | 145.65 | ▲0.78 | ▲0.54% |
| 24-11-14 | 144.87 | ▲2.02 | ▲1.41% |
| 24-11-13 | 142.85 | ▲2.19 | ▲1.56% |
| 24-11-12 | 140.67 | ▼-1.52 | ▼-1.07% |
| 24-11-08 | 142.19 | ▼-0.75 | ▼-0.52% |
| 24-11-07 | 142.93 | ▲0.22 | ▲0.15% |
| 24-11-06 | 142.71 | ▲3.50 | ▲2.51% |
| 24-11-05 | 139.21 | ▲0.47 | ▲0.34% |
| 24-11-04 | 138.74 | ▲1.09 | ▲0.79% |
| 24-11-01 | 137.65 | ▲3.09 | ▲2.3% |
| 24-10-31 | 134.56 | ▲0.25 | ▲0.19% |
| 24-10-30 | 134.32 | ▼-0.22 | ▼-0.16% |
| 24-10-29 | 134.53 | ▼-2.64 | ▼-1.92% |
| 24-10-28 | 137.17 | ▼-0.85 | ▼-0.62% |
| 24-10-25 | 138.02 | ▼-0.17 | ▼-0.12% |
| 24-10-24 | 138.19 | ▲0.17 | ▲0.12% |
| 24-10-23 | 138.02 | ▼-0.67 | ▼-0.48% |
| 24-10-22 | 138.69 | ▼-0.79 | ▼-0.57% |
| 24-10-21 | 139.48 | ▲0.16 | ▲0.11% |
| 24-10-18 | 139.32 | ▼-0.15 | ▼-0.11% |
| 24-10-17 | 139.46 | ▲2.94 | ▲2.15% |
| 24-10-16 | 136.52 | ▲0.61 | ▲0.45% |
| 24-10-15 | 135.92 | ▼-4.05 | ▼-2.89% |
| 24-10-11 | 139.96 | ▲0.59 | ▲0.42% |
| 24-10-10 | 139.38 | ▲0.84 | ▲0.61% |
| 24-10-09 | 138.54 | ▲1.16 | ▲0.84% |
| 24-10-08 | 137.38 | ▼-2.90 | ▼-2.07% |
| 24-10-07 | 140.28 | ▲0.09 | ▲0.06% |
| 24-10-04 | 140.19 | ▼-0.62 | ▼-0.44% |
| 24-10-03 | 140.81 | ▲0.64 | ▲0.46% |
| 24-10-02 | 140.17 | ▲1.14 | ▲0.82% |
| 24-10-01 | 139.03 | ▲3.10 | ▲2.28% |
| 24-09-30 | 135.93 | ▲2.27 | ▲1.7% |
| 24-09-27 | 133.67 | ▲3.04 | ▲2.33% |
| 24-09-26 | 130.63 | ▼-1.54 | ▼-1.17% |
| 24-09-25 | 132.17 | ▼-3.47 | ▼-2.56% |
| 24-09-24 | 135.64 | ▲0.26 | ▲0.19% |
| 24-09-23 | 135.37 | ▲0.96 | ▲0.71% |
| 24-09-20 | 134.41 | ▲1.22 | ▲0.92% |
| 24-09-19 | 133.20 | ▲1.88 | ▲1.43% |
| 24-09-18 | 131.32 | ▲0.50 | ▲0.38% |
| 24-09-17 | 130.82 | ▲1.82 | ▲1.41% |
| 24-09-16 | 129.00 | ▲0.52 | ▲0.4% |
| 24-09-13 | 128.48 | ▲0.88 | ▲0.69% |
| 24-09-12 | 127.60 | ▲1.18 | ▲0.93% |
| 24-09-11 | 126.42 | ▲0.03 | ▲0.02% |
| 24-09-10 | 126.39 | ▼-2.14 | ▼-1.66% |
| 24-09-09 | 128.53 | ▲2.12 | ▲1.68% |
| 24-09-06 | 126.41 | ▼-2.66 | ▼-2.06% |
| 24-09-05 | 129.08 | ▼-2.02 | ▼-1.54% |
| 24-09-04 | 131.09 | ▼-3.02 | ▼-2.25% |
| 24-09-03 | 134.11 | ▼-3.74 | ▼-2.71% |
| 24-08-30 | 137.85 | ▼-0.30 | ▼-0.22% |
| 24-08-29 | 138.15 | ▲1.32 | ▲0.96% |
| 24-08-28 | 136.83 | ▼-0.60 | ▼-0.44% |
| 24-08-27 | 137.43 | ▼-0.83 | ▼-0.6% |
| 24-08-26 | 138.26 | ▲0.21 | ▲0.15% |
| 24-08-23 | 138.05 | ▲2.17 | ▲1.6% |
| 24-08-22 | 135.88 | ▼-0.50 | ▼-0.37% |
| 24-08-21 | 136.38 | ▲0.38 | ▲0.28% |
| 24-08-20 | 136.00 | ▼-2.08 | ▼-1.51% |
| 24-08-19 | 138.08 | ▲1.52 | ▲1.11% |
| 24-08-16 | 136.56 | ▲0.43 | ▲0.32% |
| 24-08-15 | 136.13 | ▲2.01 | ▲1.5% |
| 24-08-14 | 134.12 | ▲0.09 | ▲0.07% |
| 24-08-13 | 134.03 | ▼-0.91 | ▼-0.67% |
| 24-08-12 | 134.94 | ▲0.47 | ▲0.35% |
| 24-08-09 | 134.47 | ▲1.09 | ▲0.82% |
| 24-08-08 | 133.38 | ▲2.22 | ▲1.69% |
| 24-08-07 | 131.16 | ▼-0.43 | ▼-0.33% |
| 24-08-06 | 131.59 | ▼-0.81 | ▼-0.61% |
| 24-08-05 | 132.41 | ▼-5.18 | ▼-3.77% |
| 24-08-02 | 137.58 | ▼-3.58 | ▼-2.54% |
| 24-08-01 | 141.16 | ▼-12.39 | ▼-8.07% |
| 24-07-31 | 153.55 | ▲1.73 | ▲1.14% |
| 24-07-30 | 151.82 | ▲2.88 | ▲1.93% |
| 24-07-29 | 148.94 | ▼-1.30 | ▼-0.87% |
| 24-07-26 | 150.24 | ▲0.55 | ▲0.37% |
| 24-07-25 | 149.70 | ▲2.67 | ▲1.82% |
| 24-07-24 | 147.02 | ▲0.26 | ▲0.18% |
| 24-07-23 | 146.76 | ▼-3.43 | ▼-2.28% |
| 24-07-22 | 150.19 | ▼-2.22 | ▼-1.46% |
| 24-07-19 | 152.41 | ▼-3.28 | ▼-2.11% |
| 24-07-18 | 155.69 | ▲1.25 | ▲0.81% |
| 24-07-17 | 154.44 | ▲3.70 | ▲2.45% |
| 24-07-16 | 150.74 | ▲0.13 | ▲0.09% |
| 24-07-15 | 150.61 | ▲2.39 | ▲1.61% |
| 24-07-12 | 148.22 | ▲0.29 | ▲0.2% |
| 24-07-11 | 147.93 | ▲0.17 | ▲0.12% |
| 24-07-10 | 147.76 | ▲1.82 | ▲1.25% |
| 24-07-09 | 145.94 | ▼-0.71 | ▼-0.48% |
| 24-07-08 | 146.65 | ▼-2.55 | ▼-1.71% |
| 24-07-05 | 149.20 | -0.00 | -0% |
| 24-07-03 | 149.20 | ▲0.21 | ▲0.14% |
| 24-07-02 | 148.99 | ▲0.81 | ▲0.55% |
| 24-07-01 | 148.18 | ▲0.79 | ▲0.54% |
| 24-06-28 | 147.39 | ▼-0.02 | ▼-0.01% |
| 24-06-27 | 147.41 | ▲0.04 | ▲0.03% |
| 24-06-26 | 147.37 | ▼-2.53 | ▼-1.69% |
| 24-06-25 | 149.90 | ▼-0.44 | ▼-0.29% |
| 24-06-24 | 150.34 | ▲4.16 | ▲2.85% |
| 24-06-21 | 146.18 | ▼-1.04 | ▼-0.71% |
| 24-06-20 | 147.22 | ▲3.94 | ▲2.75% |
| 24-06-18 | 143.28 | ▼-0.49 | ▼-0.34% |
| 24-06-17 | 143.77 | ▲0.47 | ▲0.33% |
| 24-06-14 | 143.30 | ▼-0.70 | ▼-0.49% |
| 24-06-13 | 144.00 | ▼-2.13 | ▼-1.46% |
| 24-06-12 | 146.14 | ▼-1.64 | ▼-1.11% |
| 24-06-11 | 147.77 | ▲0.03 | ▲0.02% |
| 24-06-10 | 147.74 | ▲0.04 | ▲0.03% |
| 24-06-07 | 147.70 | ▼-0.07 | ▼-0.05% |
| 24-06-06 | 147.77 | ▲0.87 | ▲0.59% |
| 24-06-05 | 146.90 | ▼-1.05 | ▼-0.71% |
| 24-06-04 | 147.95 | ▼-1.19 | ▼-0.8% |
| 24-06-03 | 149.14 | ▼-5.11 | ▼-3.31% |
| 24-05-31 | 154.24 | ▲4.19 | ▲2.79% |
| 24-05-30 | 150.05 | ▲0.75 | ▲0.5% |
| 24-05-29 | 149.30 | ▼-2.49 | ▼-1.64% |
| 24-05-28 | 151.79 | ▲0.45 | ▲0.3% |
| 24-05-24 | 151.34 | ▲0.88 | ▲0.58% |
| 24-05-23 | 150.46 | ▼-0.55 | ▼-0.36% |
| 24-05-22 | 151.01 | ▼-3.87 | ▼-2.5% |
| 24-05-21 | 154.88 | ▼-0.81 | ▼-0.52% |
| 24-05-20 | 155.69 | ▼-2.34 | ▼-1.48% |
| 24-05-17 | 158.03 | ▲1.52 | ▲0.97% |
| 24-05-16 | 156.51 | ▼-0.41 | ▼-0.26% |
| 24-05-15 | 156.92 | ▼-1.45 | ▼-0.92% |
| 24-05-14 | 158.37 | ▼-1.23 | ▼-0.77% |
| 24-05-13 | 159.60 | ▼-1.02 | ▼-0.64% |
| 24-05-10 | 160.62 | ▲0.66 | ▲0.41% |
| 24-05-09 | 159.96 | ▲1.94 | ▲1.23% |
| 24-05-08 | 158.02 | ▼-0.59 | ▼-0.37% |
| 24-05-07 | 158.61 | ▼-0.77 | ▼-0.48% |
| 24-05-06 | 159.38 | ▲0.69 | ▲0.43% |
| 24-05-03 | 158.69 | ▲1.34 | ▲0.85% |
| 24-05-01 | 157.35 | ▼-0.35 | ▼-0.22% |
| 24-04-30 | 157.70 | ▼-5.42 | ▼-3.32% |
| 24-04-29 | 163.12 | ▲0.56 | ▲0.34% |
| 24-04-26 | 162.57 | ▲1.45 | ▲0.9% |
| 24-04-25 | 161.11 | ▲2.04 | ▲1.28% |
| 24-04-24 | 159.07 | ▲2.40 | ▲1.53% |
| 24-04-23 | 156.67 | ▲0.60 | ▲0.38% |
| 24-04-22 | 156.07 | ▲1.95 | ▲1.27% |
| 24-04-19 | 154.12 | ▲2.33 | ▲1.54% |
| 24-04-18 | 151.79 | ▲0.55 | ▲0.36% |
| 24-04-17 | 151.24 | ▲0.76 | ▲0.51% |
| 24-04-16 | 150.48 | ▼-1.43 | ▼-0.94% |