[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Hillenbrand : ( HI:US )
20.93USD ▼ -0.38 (-1.78%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 20.93 | ▼-0.38 | ▼-1.78% |
| 25-04-11 | 21.31 | ▲0.35 | ▲1.67% |
| 25-04-10 | 20.96 | ▼-2.42 | ▼-10.35% |
| 25-04-09 | 23.38 | ▲3.94 | ▲20.27% |
| 25-04-08 | 19.44 | ▼-1.16 | ▼-5.63% |
| 25-04-07 | 20.60 | ▲0.61 | ▲3.05% |
| 25-04-04 | 19.99 | ▼-1.56 | ▼-7.24% |
| 25-04-03 | 21.55 | ▼-3.21 | ▼-12.96% |
| 25-04-02 | 24.76 | ▲0.86 | ▲3.6% |
| 25-04-01 | 23.90 | ▼-0.24 | ▼-0.99% |
| 25-03-31 | 24.14 | ▼-0.82 | ▼-3.29% |
| 25-03-28 | 24.96 | ▼-0.63 | ▼-2.46% |
| 25-03-27 | 25.59 | ▼-0.42 | ▼-1.61% |
| 25-03-26 | 26.01 | ▲0.09 | ▲0.35% |
| 25-03-25 | 25.92 | ▼-0.34 | ▼-1.29% |
| 25-03-24 | 26.26 | ▲0.49 | ▲1.9% |
| 25-03-21 | 25.77 | ▼-0.45 | ▼-1.72% |
| 25-03-20 | 26.22 | ▲0.09 | ▲0.34% |
| 25-03-19 | 26.13 | ▲1.13 | ▲4.52% |
| 25-03-18 | 25.00 | ▼-0.94 | ▼-3.62% |
| 25-03-17 | 25.94 | ▲0.60 | ▲2.37% |
| 25-03-14 | 25.34 | ▲0.47 | ▲1.89% |
| 25-03-13 | 24.87 | ▼-1.33 | ▼-5.08% |
| 25-03-12 | 26.20 | ▼-0.36 | ▼-1.36% |
| 25-03-11 | 26.56 | ▲0.42 | ▲1.61% |
| 25-03-10 | 26.14 | ▼-1.39 | ▼-5.05% |
| 25-03-07 | 27.53 | ▼-0.19 | ▼-0.69% |
| 25-03-06 | 27.72 | ▲0.49 | ▲1.8% |
| 25-03-05 | 27.23 | ▲0.26 | ▲0.96% |
| 25-03-04 | 26.97 | ▼-0.62 | ▼-2.25% |
| 25-03-03 | 27.59 | ▼-2.31 | ▼-7.73% |
| 25-02-28 | 29.90 | ▲0.56 | ▲1.91% |
| 25-02-27 | 29.34 | ▼-1.07 | ▼-3.52% |
| 25-02-26 | 30.41 | ▲0.07 | ▲0.23% |
| 25-02-25 | 30.34 | ▲0.08 | ▲0.26% |
| 25-02-24 | 30.26 | ▼-0.63 | ▼-2.04% |
| 25-02-21 | 30.89 | ▼-1.55 | ▼-4.78% |
| 25-02-20 | 32.44 | ▼-0.92 | ▼-2.76% |
| 25-02-19 | 33.36 | ▼-1.62 | ▼-4.63% |
| 25-02-18 | 34.98 | ▲0.15 | ▲0.43% |
| 25-02-14 | 34.83 | ▲0.22 | ▲0.64% |
| 25-02-13 | 34.61 | ▲1.13 | ▲3.38% |
| 25-02-12 | 33.48 | ▼-0.81 | ▼-2.36% |
| 25-02-11 | 34.29 | ▲0.96 | ▲2.88% |
| 25-02-10 | 33.33 | ▲2.03 | ▲6.49% |
| 25-02-07 | 31.30 | ▼-0.17 | ▼-0.54% |
| 25-02-06 | 31.47 | ▼-2.48 | ▼-7.3% |
| 25-02-05 | 33.95 | ▲0.17 | ▲0.5% |
| 25-02-04 | 33.78 | ▲1.00 | ▲3.05% |
| 25-02-03 | 32.78 | ▼-1.21 | ▼-3.56% |
| 25-01-31 | 33.99 | ▼-0.17 | ▼-0.5% |
| 25-01-30 | 34.16 | ▲0.41 | ▲1.21% |
| 25-01-29 | 33.75 | ▼-0.37 | ▼-1.08% |
| 25-01-28 | 34.12 | ▼-0.24 | ▼-0.7% |
| 25-01-27 | 34.36 | ▼-0.67 | ▼-1.91% |
| 25-01-24 | 35.03 | ▼-0.30 | ▼-0.85% |
| 25-01-23 | 35.33 | ▲0.16 | ▲0.45% |
| 25-01-22 | 35.17 | ▲0.06 | ▲0.17% |
| 25-01-21 | 35.11 | ▲1.16 | ▲3.42% |
| 25-01-17 | 33.95 | ▲0.46 | ▲1.37% |
| 25-01-16 | 33.49 | ▲0.28 | ▲0.84% |
| 25-01-15 | 33.21 | ▲0.64 | ▲1.96% |
| 25-01-14 | 32.57 | ▲0.91 | ▲2.87% |
| 25-01-13 | 31.66 | ▲0.89 | ▲2.89% |
| 25-01-10 | 30.77 | ▼-0.31 | ▼-1% |
| 25-01-08 | 31.08 | ▼-0.10 | ▼-0.32% |
| 25-01-07 | 31.18 | ▲0.05 | ▲0.16% |
| 25-01-06 | 31.13 | ▲0.28 | ▲0.91% |
| 25-01-03 | 30.85 | ▲0.40 | ▲1.31% |
| 25-01-02 | 30.45 | ▼-0.33 | ▼-1.07% |
| 24-12-31 | 30.78 | ▲0.01 | ▲0.03% |
| 24-12-30 | 30.77 | ▲0.14 | ▲0.46% |
| 24-12-27 | 30.63 | ▼-0.39 | ▼-1.26% |
| 24-12-26 | 31.02 | ▲0.28 | ▲0.91% |
| 24-12-24 | 30.74 | ▲0.69 | ▲2.3% |
| 24-12-23 | 30.05 | ▲0.23 | ▲0.77% |
| 24-12-20 | 29.82 | ▲0.75 | ▲2.58% |
| 24-12-19 | 29.07 | ▼-0.56 | ▼-1.89% |
| 24-12-18 | 29.63 | ▼-1.18 | ▼-3.83% |
| 24-12-17 | 30.81 | ▼-0.69 | ▼-2.19% |
| 24-12-16 | 31.50 | ▼-0.64 | ▼-1.99% |
| 24-12-13 | 32.14 | ▼-0.85 | ▼-2.58% |
| 24-12-12 | 32.99 | ▼-0.37 | ▼-1.11% |
| 24-12-11 | 33.36 | ▲0.03 | ▲0.09% |
| 24-12-10 | 33.33 | ▼-0.29 | ▼-0.86% |
| 24-12-09 | 33.62 | ▲0.44 | ▲1.33% |
| 24-12-06 | 33.18 | ▲0.23 | ▲0.7% |
| 24-12-05 | 32.95 | ▼-1.71 | ▼-4.93% |
| 24-12-04 | 34.66 | ▲0.58 | ▲1.7% |
| 24-12-03 | 34.08 | ▼-0.69 | ▼-1.98% |
| 24-12-02 | 34.77 | ▲0.74 | ▲2.17% |
| 24-11-29 | 34.03 | ▲0.19 | ▲0.56% |
| 24-11-27 | 33.84 | ▼-0.07 | ▼-0.21% |
| 24-11-26 | 33.91 | ▼-0.63 | ▼-1.82% |
| 24-11-25 | 34.54 | ▲0.76 | ▲2.25% |
| 24-11-22 | 33.78 | ▲0.81 | ▲2.46% |
| 24-11-21 | 32.97 | ▲1.13 | ▲3.55% |
| 24-11-20 | 31.84 | ▲0.41 | ▲1.3% |
| 24-11-19 | 31.43 | ▼-0.81 | ▼-2.51% |
| 24-11-18 | 32.24 | ▼-0.53 | ▼-1.62% |
| 24-11-15 | 32.77 | ▼-0.93 | ▼-2.76% |
| 24-11-14 | 33.70 | ▲3.53 | ▲11.7% |
| 24-11-13 | 30.17 | ▼-0.53 | ▼-1.73% |
| 24-11-12 | 30.70 | ▼-1.15 | ▼-3.61% |
| 24-11-11 | 31.85 | ▲0.82 | ▲2.64% |
| 24-11-08 | 31.03 | ▼-0.16 | ▼-0.51% |
| 24-11-07 | 31.19 | ▼-0.76 | ▼-2.38% |
| 24-11-06 | 31.95 | ▲2.95 | ▲10.17% |
| 24-11-05 | 29.00 | ▲1.02 | ▲3.65% |
| 24-11-04 | 27.98 | ▲0.19 | ▲0.68% |
| 24-11-01 | 27.79 | ▲0.24 | ▲0.87% |
| 24-10-31 | 27.55 | ▼-0.31 | ▼-1.11% |
| 24-10-30 | 27.86 | ▼-0.04 | ▼-0.14% |
| 24-10-29 | 27.90 | ▼-0.30 | ▼-1.06% |
| 24-10-28 | 28.20 | ▲0.73 | ▲2.66% |
| 24-10-25 | 27.47 | ▼-0.17 | ▼-0.62% |
| 24-10-24 | 27.64 | ▼-0.38 | ▼-1.36% |
| 24-10-23 | 28.02 | ▼-0.02 | ▼-0.07% |
| 24-10-22 | 28.04 | ▲0.14 | ▲0.5% |
| 24-10-21 | 27.90 | ▼-0.40 | ▼-1.41% |
| 24-10-18 | 28.30 | ▼-0.10 | ▼-0.35% |
| 24-10-17 | 28.40 | ▲0.22 | ▲0.78% |
| 24-10-16 | 28.18 | ▲1.03 | ▲3.79% |
| 24-10-15 | 27.15 | ▲0.57 | ▲2.14% |
| 24-10-14 | 26.58 | ▲0.15 | ▲0.57% |
| 24-10-11 | 26.43 | ▲0.77 | ▲3% |
| 24-10-10 | 25.66 | ▼-0.74 | ▼-2.8% |
| 24-10-09 | 26.40 | ▲1.02 | ▲4.02% |
| 24-10-08 | 25.38 | ▼-1.72 | ▼-6.35% |
| 24-10-07 | 27.10 | ▼-0.18 | ▼-0.66% |
| 24-10-04 | 27.28 | ▲0.76 | ▲2.87% |
| 24-10-03 | 26.52 | ▼-0.55 | ▼-2.03% |
| 24-10-02 | 27.07 | ▲0.36 | ▲1.35% |
| 24-10-01 | 26.71 | ▼-1.09 | ▼-3.92% |
| 24-09-30 | 27.80 | -0.00 | -0% |
| 24-09-27 | 27.80 | ▲0.54 | ▲1.98% |
| 24-09-26 | 27.26 | ▲0.82 | ▲3.1% |
| 24-09-25 | 26.44 | ▼-0.95 | ▼-3.47% |
| 24-09-24 | 27.39 | ▲0.36 | ▲1.33% |
| 24-09-23 | 27.03 | ▼-0.17 | ▼-0.63% |
| 24-09-20 | 27.20 | ▼-1.15 | ▼-4.06% |
| 24-09-19 | 28.35 | ▲0.91 | ▲3.32% |
| 24-09-18 | 27.44 | ▼-0.12 | ▼-0.44% |
| 24-09-17 | 27.56 | ▲0.70 | ▲2.61% |
| 24-09-16 | 26.86 | ▼-0.44 | ▼-1.61% |
| 24-09-13 | 27.30 | ▲0.95 | ▲3.61% |
| 24-09-12 | 26.35 | ▲0.02 | ▲0.08% |
| 24-09-11 | 26.33 | ▼-0.02 | ▼-0.08% |
| 24-09-10 | 26.35 | ▼-1.08 | ▼-3.94% |
| 24-09-09 | 27.43 | ▼-1.51 | ▼-5.22% |
| 24-09-06 | 28.94 | ▼-1.21 | ▼-4.01% |
| 24-09-05 | 30.15 | ▼-0.80 | ▼-2.58% |
| 24-09-04 | 30.95 | ▼-0.21 | ▼-0.67% |
| 24-09-03 | 31.16 | ▼-1.80 | ▼-5.46% |
| 24-08-30 | 32.96 | ▲0.22 | ▲0.67% |
| 24-08-29 | 32.74 | ▲0.79 | ▲2.47% |
| 24-08-28 | 31.95 | ▼-0.85 | ▼-2.59% |
| 24-08-27 | 32.80 | ▼-0.64 | ▼-1.91% |
| 24-08-26 | 33.44 | ▼-0.13 | ▼-0.39% |
| 24-08-23 | 33.57 | ▲0.76 | ▲2.32% |
| 24-08-22 | 32.81 | ▼-0.62 | ▼-1.85% |
| 24-08-21 | 33.43 | ▲0.61 | ▲1.86% |
| 24-08-20 | 32.82 | ▼-1.22 | ▼-3.58% |
| 24-08-19 | 34.04 | ▲0.51 | ▲1.52% |
| 24-08-16 | 33.53 | ▼-0.26 | ▼-0.77% |
| 24-08-15 | 33.79 | ▲0.29 | ▲0.87% |
| 24-08-14 | 33.50 | ▼-0.83 | ▼-2.42% |
| 24-08-13 | 34.33 | ▲0.73 | ▲2.17% |
| 24-08-12 | 33.60 | ▼-2.39 | ▼-6.64% |
| 24-08-09 | 35.99 | ▼-0.44 | ▼-1.21% |
| 24-08-08 | 36.43 | ▼-1.58 | ▼-4.16% |
| 24-08-07 | 38.01 | ▼-1.12 | ▼-2.86% |
| 24-08-06 | 39.13 | ▲0.53 | ▲1.37% |
| 24-08-05 | 38.60 | ▼-1.30 | ▼-3.26% |
| 24-08-02 | 39.90 | ▼-1.70 | ▼-4.09% |
| 24-08-01 | 41.60 | ▼-2.63 | ▼-5.95% |
| 24-07-31 | 44.23 | ▲1.21 | ▲2.81% |
| 24-07-30 | 43.02 | ▲0.09 | ▲0.21% |
| 24-07-29 | 42.93 | ▼-1.42 | ▼-3.2% |
| 24-07-26 | 44.35 | ▲1.20 | ▲2.78% |
| 24-07-25 | 43.15 | ▲0.64 | ▲1.51% |
| 24-07-24 | 42.51 | ▼-2.63 | ▼-5.83% |
| 24-07-23 | 45.14 | ▲0.64 | ▲1.44% |
| 24-07-22 | 44.50 | ▲1.51 | ▲3.51% |
| 24-07-19 | 42.99 | ▲0.12 | ▲0.28% |
| 24-07-18 | 42.87 | ▼-0.88 | ▼-2.01% |
| 24-07-17 | 43.75 | ▼-0.86 | ▼-1.93% |
| 24-07-16 | 44.61 | ▲1.58 | ▲3.67% |
| 24-07-15 | 43.03 | ▲0.35 | ▲0.82% |
| 24-07-12 | 42.68 | ▼-0.31 | ▼-0.72% |
| 24-07-11 | 42.99 | ▲1.96 | ▲4.78% |
| 24-07-10 | 41.03 | ▲3.05 | ▲8.03% |
| 24-07-09 | 37.98 | ▼-1.02 | ▼-2.62% |
| 24-07-08 | 39.00 | ▲0.43 | ▲1.11% |
| 24-07-05 | 38.57 | ▼-0.29 | ▼-0.75% |
| 24-07-03 | 38.86 | ▲0.60 | ▲1.57% |
| 24-07-02 | 38.26 | ▲0.19 | ▲0.5% |
| 24-07-01 | 38.07 | ▼-1.95 | ▼-4.87% |
| 24-06-28 | 40.02 | ▼-0.30 | ▼-0.74% |
| 24-06-27 | 40.32 | ▼-0.63 | ▼-1.54% |
| 24-06-26 | 40.95 | ▼-0.17 | ▼-0.41% |
| 24-06-25 | 41.12 | ▼-0.33 | ▼-0.8% |
| 24-06-24 | 41.45 | ▼-0.32 | ▼-0.77% |
| 24-06-21 | 41.77 | ▲0.07 | ▲0.17% |
| 24-06-20 | 41.70 | ▼-0.02 | ▼-0.05% |
| 24-06-18 | 41.72 | ▼-0.37 | ▼-0.88% |
| 24-06-17 | 42.09 | ▲0.16 | ▲0.38% |
| 24-06-14 | 41.93 | ▼-0.99 | ▼-2.31% |
| 24-06-13 | 42.92 | ▼-0.50 | ▼-1.15% |
| 24-06-12 | 43.42 | ▲1.06 | ▲2.5% |
| 24-06-11 | 42.36 | ▼-0.67 | ▼-1.56% |
| 24-06-10 | 43.03 | ▼-0.25 | ▼-0.58% |
| 24-06-07 | 43.28 | ▼-0.54 | ▼-1.23% |
| 24-06-06 | 43.82 | ▼-0.70 | ▼-1.57% |
| 24-06-05 | 44.52 | ▲0.20 | ▲0.45% |
| 24-06-04 | 44.32 | ▼-0.97 | ▼-2.14% |
| 24-06-03 | 45.29 | ▼-1.20 | ▼-2.58% |
| 24-05-31 | 46.49 | ▲0.61 | ▲1.33% |
| 24-05-30 | 45.88 | ▲1.80 | ▲4.08% |
| 24-05-29 | 44.08 | ▲0.03 | ▲0.07% |
| 24-05-28 | 44.05 | ▼-0.42 | ▼-0.94% |
| 24-05-24 | 44.47 | ▲0.64 | ▲1.46% |
| 24-05-23 | 43.83 | ▼-0.60 | ▼-1.35% |
| 24-05-22 | 44.43 | ▼-0.32 | ▼-0.72% |
| 24-05-21 | 44.75 | ▼-0.25 | ▼-0.56% |
| 24-05-20 | 45.00 | ▼-0.24 | ▼-0.53% |
| 24-05-17 | 45.24 | ▲0.50 | ▲1.12% |
| 24-05-16 | 44.74 | ▼-0.62 | ▼-1.37% |
| 24-05-15 | 45.36 | ▲1.00 | ▲2.25% |
| 24-05-14 | 44.36 | ▲0.53 | ▲1.21% |
| 24-05-13 | 43.83 | ▲0.02 | ▲0.05% |
| 24-05-10 | 43.81 | ▼-0.87 | ▼-1.95% |
| 24-05-09 | 44.68 | ▼-0.63 | ▼-1.39% |
| 24-05-08 | 45.31 | ▲0.30 | ▲0.67% |
| 24-05-07 | 45.01 | ▲1.53 | ▲3.52% |
| 24-05-06 | 43.48 | ▲1.04 | ▲2.45% |
| 24-05-03 | 42.44 | ▲0.55 | ▲1.31% |
| 24-05-02 | 41.89 | ▲0.46 | ▲1.11% |
| 24-05-01 | 41.43 | ▼-6.29 | ▼-13.18% |
| 24-04-30 | 47.72 | ▼-1.76 | ▼-3.56% |
| 24-04-29 | 49.48 | ▲0.07 | ▲0.14% |
| 24-04-26 | 49.41 | ▲0.96 | ▲1.98% |
| 24-04-25 | 48.45 | ▼-0.50 | ▼-1.02% |
| 24-04-24 | 48.95 | ▼-0.23 | ▼-0.47% |
| 24-04-23 | 49.18 | ▲1.10 | ▲2.29% |
| 24-04-22 | 48.08 | ▲0.06 | ▲0.12% |
| 24-04-19 | 48.02 | ▲0.72 | ▲1.52% |
| 24-04-18 | 47.30 | ▲0.56 | ▲1.2% |
| 24-04-17 | 46.74 | ▼-0.26 | ▼-0.55% |
| 24-04-16 | 47.00 | ▼-0.31 | ▼-0.66% |