[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Huntington Ingalls Industries : ( HII:US )
216.00USD ▲ 15.03 (7.48%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 216.00 | ▲15.03 | ▲7.48% |
| 25-04-10 | 200.97 | ▲0.63 | ▲0.31% |
| 25-04-09 | 200.35 | ▲13.08 | ▲6.98% |
| 25-04-08 | 187.27 | ▲2.47 | ▲1.34% |
| 25-04-04 | 184.80 | ▼-14.36 | ▼-7.21% |
| 25-04-03 | 199.16 | ▼-5.96 | ▼-2.91% |
| 25-04-02 | 205.12 | ▲3.04 | ▲1.5% |
| 25-04-01 | 202.08 | ▼-2.37 | ▼-1.16% |
| 25-03-31 | 204.45 | ▼-0.77 | ▼-0.38% |
| 25-03-28 | 205.22 | ▲2.40 | ▲1.18% |
| 25-03-27 | 202.82 | ▼-0.54 | ▼-0.27% |
| 25-03-26 | 203.36 | ▼-3.23 | ▼-1.56% |
| 25-03-25 | 206.59 | ▲0.41 | ▲0.2% |
| 25-03-24 | 206.18 | ▲4.53 | ▲2.25% |
| 25-03-21 | 201.65 | ▲0.04 | ▲0.02% |
| 25-03-20 | 201.61 | ▼-5.92 | ▼-2.85% |
| 25-03-19 | 207.53 | ▼-0.91 | ▼-0.44% |
| 25-03-18 | 208.45 | ▲1.42 | ▲0.69% |
| 25-03-17 | 207.02 | ▲10.62 | ▲5.41% |
| 25-03-14 | 196.41 | ▲0.83 | ▲0.42% |
| 25-03-13 | 195.58 | ▲3.63 | ▲1.89% |
| 25-03-12 | 191.95 | ▼-2.86 | ▼-1.47% |
| 25-03-11 | 194.81 | ▼-2.51 | ▼-1.27% |
| 25-03-10 | 197.32 | ▲0.66 | ▲0.34% |
| 25-03-07 | 196.65 | ▲2.91 | ▲1.5% |
| 25-03-06 | 193.74 | ▼-0.28 | ▼-0.14% |
| 25-03-05 | 194.02 | ▲21.46 | ▲12.44% |
| 25-03-04 | 172.57 | ▼-0.16 | ▼-0.09% |
| 25-03-03 | 172.72 | ▼-2.75 | ▼-1.57% |
| 25-02-28 | 175.47 | ▲1.15 | ▲0.66% |
| 25-02-27 | 174.32 | ▲1.02 | ▲0.59% |
| 25-02-26 | 173.30 | ▼-2.31 | ▼-1.32% |
| 25-02-25 | 175.61 | ▲4.98 | ▲2.92% |
| 25-02-21 | 170.64 | ▼-7.52 | ▼-4.22% |
| 25-02-20 | 178.15 | ▲4.23 | ▲2.43% |
| 25-02-19 | 173.92 | ▲3.97 | ▲2.34% |
| 25-02-18 | 169.95 | ▲8.47 | ▲5.25% |
| 25-02-14 | 161.48 | ▲0.41 | ▲0.25% |
| 25-02-13 | 161.07 | ▼-2.49 | ▼-1.52% |
| 25-02-12 | 163.56 | ▼-4.36 | ▼-2.6% |
| 25-02-11 | 167.92 | ▼-0.37 | ▼-0.22% |
| 25-02-10 | 168.29 | ▼-0.16 | ▼-0.09% |
| 25-02-07 | 168.45 | ▲8.44 | ▲5.28% |
| 25-02-06 | 160.00 | ▼-35.51 | ▼-18.16% |
| 25-02-05 | 195.51 | ▼-0.22 | ▼-0.11% |
| 25-02-04 | 195.73 | ▼-1.09 | ▼-0.55% |
| 25-02-03 | 196.82 | ▼-0.33 | ▼-0.17% |
| 25-01-31 | 197.15 | ▲1.70 | ▲0.87% |
| 25-01-30 | 195.45 | ▲2.40 | ▲1.24% |
| 25-01-29 | 193.05 | ▼-2.61 | ▼-1.33% |
| 25-01-28 | 195.66 | ▼-7.13 | ▼-3.52% |
| 25-01-27 | 202.79 | ▲0.26 | ▲0.13% |
| 25-01-24 | 202.53 | ▼-1.63 | ▼-0.8% |
| 25-01-23 | 204.16 | ▼-1.09 | ▼-0.53% |
| 25-01-22 | 205.24 | ▼-3.24 | ▼-1.55% |
| 25-01-21 | 208.48 | ▲6.09 | ▲3.01% |
| 25-01-17 | 202.39 | ▲1.51 | ▲0.75% |
| 25-01-16 | 200.89 | ▲2.26 | ▲1.14% |
| 25-01-15 | 198.63 | ▲1.45 | ▲0.74% |
| 25-01-14 | 197.18 | ▲2.05 | ▲1.05% |
| 25-01-13 | 195.13 | ▲4.80 | ▲2.52% |
| 25-01-10 | 190.33 | ▲0.84 | ▲0.44% |
| 25-01-08 | 189.50 | ▲0.49 | ▲0.26% |
| 25-01-07 | 189.01 | ▲2.19 | ▲1.17% |
| 25-01-06 | 186.82 | ▼-1.33 | ▼-0.71% |
| 25-01-03 | 188.15 | ▲0.40 | ▲0.21% |
| 25-01-02 | 187.75 | ▼-0.91 | ▼-0.48% |
| 24-12-31 | 188.66 | ▼-0.11 | ▼-0.06% |
| 24-12-30 | 188.77 | ▼-1.54 | ▼-0.81% |
| 24-12-27 | 190.31 | ▼-1.63 | ▼-0.85% |
| 24-12-26 | 191.94 | ▼-0.52 | ▼-0.27% |
| 24-12-24 | 192.46 | ▲2.05 | ▲1.08% |
| 24-12-23 | 190.41 | ▼-0.64 | ▼-0.33% |
| 24-12-20 | 191.05 | ▲3.09 | ▲1.64% |
| 24-12-19 | 187.96 | ▼-6.95 | ▼-3.57% |
| 24-12-18 | 194.91 | ▲1.19 | ▲0.61% |
| 24-12-17 | 193.73 | ▼-4.35 | ▼-2.2% |
| 24-12-16 | 198.07 | ▲6.06 | ▲3.16% |
| 24-12-13 | 192.01 | ▲1.33 | ▲0.7% |
| 24-12-12 | 190.68 | ▼-0.74 | ▼-0.39% |
| 24-12-11 | 191.42 | ▲0.42 | ▲0.22% |
| 24-12-10 | 191.00 | ▼-2.44 | ▼-1.26% |
| 24-12-09 | 193.44 | ▲5.62 | ▲2.99% |
| 24-12-06 | 187.82 | ▼-0.87 | ▼-0.46% |
| 24-12-05 | 188.69 | ▼-4.49 | ▼-2.32% |
| 24-12-04 | 193.18 | ▲1.50 | ▲0.78% |
| 24-12-03 | 191.68 | ▼-3.23 | ▼-1.66% |
| 24-12-02 | 194.91 | ▼-3.01 | ▼-1.52% |
| 24-11-29 | 197.92 | ▼-1.50 | ▼-0.75% |
| 24-11-27 | 199.42 | ▲1.44 | ▲0.73% |
| 24-11-26 | 197.98 | ▼-0.84 | ▼-0.42% |
| 24-11-25 | 198.82 | ▼-0.43 | ▼-0.22% |
| 24-11-22 | 199.25 | ▲3.82 | ▲1.95% |
| 24-11-21 | 195.43 | ▲5.53 | ▲2.91% |
| 24-11-20 | 189.90 | ▼-1.72 | ▼-0.9% |
| 24-11-19 | 191.62 | ▼-4.82 | ▼-2.45% |
| 24-11-18 | 196.44 | ▲2.60 | ▲1.34% |
| 24-11-15 | 193.85 | ▼-1.69 | ▼-0.86% |
| 24-11-14 | 195.54 | ▼-8.57 | ▼-4.2% |
| 24-11-13 | 204.11 | ▼-0.43 | ▼-0.21% |
| 24-11-12 | 204.55 | ▼-1.75 | ▼-0.85% |
| 24-11-11 | 206.29 | ▲3.76 | ▲1.86% |
| 24-11-08 | 202.53 | ▲4.95 | ▲2.51% |
| 24-11-07 | 197.58 | ▼-5.68 | ▼-2.79% |
| 24-11-06 | 203.26 | ▲9.92 | ▲5.13% |
| 24-11-05 | 193.34 | ▲2.69 | ▲1.41% |
| 24-11-04 | 190.64 | ▲1.54 | ▲0.81% |
| 24-11-01 | 189.10 | ▲4.10 | ▲2.22% |
| 24-10-31 | 185.00 | ▼-65.57 | ▼-26.17% |
| 24-10-30 | 250.57 | ▼-3.32 | ▼-1.31% |
| 24-10-29 | 253.88 | ▼-1.32 | ▼-0.52% |
| 24-10-28 | 255.20 | ▲1.44 | ▲0.57% |
| 24-10-25 | 253.76 | ▼-1.01 | ▼-0.4% |
| 24-10-24 | 254.77 | ▼-1.76 | ▼-0.69% |
| 24-10-23 | 256.53 | ▼-0.90 | ▼-0.35% |
| 24-10-22 | 257.43 | ▼-3.79 | ▼-1.45% |
| 24-10-21 | 261.22 | ▼-0.45 | ▼-0.17% |
| 24-10-18 | 261.67 | ▼-0.13 | ▼-0.05% |
| 24-10-17 | 261.81 | ▲0.90 | ▲0.34% |
| 24-10-16 | 260.91 | ▲1.40 | ▲0.54% |
| 24-10-15 | 259.50 | ▼-1.21 | ▼-0.46% |
| 24-10-14 | 260.71 | ▲1.32 | ▲0.51% |
| 24-10-11 | 259.39 | ▲6.72 | ▲2.66% |
| 24-10-10 | 252.67 | ▼-5.65 | ▼-2.19% |
| 24-10-09 | 258.32 | ▼-0.18 | ▼-0.07% |
| 24-10-08 | 258.50 | ▲2.35 | ▲0.92% |
| 24-10-07 | 256.16 | ▼-2.30 | ▼-0.89% |
| 24-10-04 | 258.45 | ▲1.06 | ▲0.41% |
| 24-10-03 | 257.40 | ▼-4.05 | ▼-1.55% |
| 24-10-02 | 261.44 | ▼-2.92 | ▼-1.1% |
| 24-10-01 | 264.36 | ▲0.15 | ▲0.06% |
| 24-09-30 | 264.21 | ▲0.85 | ▲0.32% |
| 24-09-27 | 263.36 | ▲2.98 | ▲1.14% |
| 24-09-26 | 260.38 | ▲3.70 | ▲1.44% |
| 24-09-25 | 256.68 | ▼-0.17 | ▼-0.07% |
| 24-09-24 | 256.85 | ▼-10.79 | ▼-4.03% |
| 24-09-23 | 267.63 | ▲1.01 | ▲0.38% |
| 24-09-20 | 266.63 | ▼-1.44 | ▼-0.54% |
| 24-09-19 | 268.06 | ▼-1.32 | ▼-0.49% |
| 24-09-18 | 269.38 | ▲4.01 | ▲1.51% |
| 24-09-17 | 265.37 | ▲0.05 | ▲0.02% |
| 24-09-16 | 265.32 | ▲3.57 | ▲1.36% |
| 24-09-13 | 261.75 | ▲3.62 | ▲1.4% |
| 24-09-12 | 258.13 | ▲0.50 | ▲0.19% |
| 24-09-11 | 257.63 | ▼-3.40 | ▼-1.3% |
| 24-09-10 | 261.03 | ▼-6.69 | ▼-2.5% |
| 24-09-09 | 267.72 | ▼-1.98 | ▼-0.73% |
| 24-09-06 | 269.69 | ▼-1.07 | ▼-0.4% |
| 24-09-05 | 270.77 | ▼-3.44 | ▼-1.25% |
| 24-09-04 | 274.21 | ▼-1.09 | ▼-0.4% |
| 24-09-03 | 275.30 | ▼-7.28 | ▼-2.58% |
| 24-08-30 | 282.58 | ▼-0.16 | ▼-0.06% |
| 24-08-29 | 282.74 | ▲2.45 | ▲0.87% |
| 24-08-28 | 280.29 | ▲3.06 | ▲1.1% |
| 24-08-27 | 277.23 | ▲0.60 | ▲0.22% |
| 24-08-26 | 276.63 | ▲1.86 | ▲0.68% |
| 24-08-23 | 274.77 | ▲3.04 | ▲1.12% |
| 24-08-22 | 271.73 | ▲0.58 | ▲0.21% |
| 24-08-21 | 271.15 | ▼-4.05 | ▼-1.47% |
| 24-08-20 | 275.20 | ▲4.21 | ▲1.55% |
| 24-08-19 | 270.99 | ▲0.27 | ▲0.1% |
| 24-08-16 | 270.72 | ▲1.05 | ▲0.39% |
| 24-08-15 | 269.67 | ▲3.41 | ▲1.28% |
| 24-08-14 | 266.26 | ▲3.58 | ▲1.36% |
| 24-08-13 | 262.68 | ▼-0.94 | ▼-0.36% |
| 24-08-12 | 263.62 | ▲4.06 | ▲1.56% |
| 24-08-09 | 259.56 | ▲3.29 | ▲1.28% |
| 24-08-08 | 256.27 | ▲2.78 | ▲1.1% |
| 24-08-07 | 253.49 | ▼-2.92 | ▼-1.14% |
| 24-08-06 | 256.41 | ▲0.02 | ▲0.01% |
| 24-08-05 | 256.39 | ▼-7.12 | ▼-2.7% |
| 24-08-02 | 263.51 | ▼-3.44 | ▼-1.29% |
| 24-08-01 | 266.95 | ▼-13.19 | ▼-4.71% |
| 24-07-31 | 280.14 | ▲0.78 | ▲0.28% |
| 24-07-30 | 279.36 | ▲2.01 | ▲0.72% |
| 24-07-29 | 277.35 | ▲1.15 | ▲0.42% |
| 24-07-26 | 276.20 | ▲2.62 | ▲0.96% |
| 24-07-25 | 273.58 | ▲8.32 | ▲3.14% |
| 24-07-24 | 265.26 | ▼-1.55 | ▼-0.58% |
| 24-07-23 | 266.81 | ▲1.04 | ▲0.39% |
| 24-07-22 | 265.77 | ▲2.17 | ▲0.82% |
| 24-07-19 | 263.60 | ▼-3.86 | ▼-1.44% |
| 24-07-18 | 267.46 | ▼-0.27 | ▼-0.1% |
| 24-07-17 | 267.73 | ▼-0.28 | ▼-0.1% |
| 24-07-16 | 268.02 | ▲12.31 | ▲4.81% |
| 24-07-15 | 255.71 | ▲4.45 | ▲1.77% |
| 24-07-12 | 251.26 | ▼-0.61 | ▼-0.24% |
| 24-07-11 | 251.87 | ▲5.04 | ▲2.04% |
| 24-07-10 | 246.83 | ▲4.82 | ▲1.99% |
| 24-07-09 | 242.02 | ▼-1.13 | ▼-0.46% |
| 24-07-08 | 243.14 | ▼-2.98 | ▼-1.21% |
| 24-07-05 | 246.12 | -0.00 | -0% |
| 24-07-03 | 246.12 | ▼-1.59 | ▼-0.64% |
| 24-07-02 | 247.71 | ▲0.74 | ▲0.3% |
| 24-07-01 | 246.97 | ▲0.68 | ▲0.28% |
| 24-06-28 | 246.29 | ▼-1.43 | ▼-0.58% |
| 24-06-27 | 247.72 | ▼-2.09 | ▼-0.84% |
| 24-06-26 | 249.81 | ▼-1.78 | ▼-0.71% |
| 24-06-25 | 251.59 | ▼-0.08 | ▼-0.03% |
| 24-06-24 | 251.67 | ▲2.56 | ▲1.03% |
| 24-06-21 | 249.11 | ▲1.32 | ▲0.53% |
| 24-06-20 | 247.79 | ▲1.97 | ▲0.8% |
| 24-06-18 | 245.82 | ▲3.79 | ▲1.57% |
| 24-06-17 | 242.03 | ▲3.98 | ▲1.67% |
| 24-06-14 | 238.05 | ▼-2.10 | ▼-0.87% |
| 24-06-13 | 240.15 | ▼-3.08 | ▼-1.27% |
| 24-06-12 | 243.23 | ▼-1.17 | ▼-0.48% |
| 24-06-11 | 244.40 | ▼-3.66 | ▼-1.48% |
| 24-06-10 | 248.06 | ▼-0.53 | ▼-0.21% |
| 24-06-07 | 248.59 | ▼-2.04 | ▼-0.81% |
| 24-06-06 | 250.63 | ▼-1.02 | ▼-0.41% |
| 24-06-05 | 251.65 | ▲0.86 | ▲0.34% |
| 24-06-04 | 250.79 | ▲0.43 | ▲0.17% |
| 24-06-03 | 250.36 | ▼-2.42 | ▼-0.96% |
| 24-05-31 | 252.79 | ▲1.73 | ▲0.69% |
| 24-05-30 | 251.06 | ▲2.35 | ▲0.94% |
| 24-05-29 | 248.71 | ▼-3.37 | ▼-1.34% |
| 24-05-28 | 252.08 | ▼-3.91 | ▼-1.53% |
| 24-05-24 | 255.99 | ▲3.29 | ▲1.3% |
| 24-05-23 | 252.70 | ▼-2.06 | ▼-0.81% |
| 24-05-22 | 254.76 | ▲1.00 | ▲0.39% |
| 24-05-21 | 253.76 | ▼-1.91 | ▼-0.75% |
| 24-05-20 | 255.67 | ▼-0.08 | ▼-0.03% |
| 24-05-17 | 255.74 | ▼-1.16 | ▼-0.45% |
| 24-05-16 | 256.90 | ▲5.31 | ▲2.11% |
| 24-05-15 | 251.59 | ▲0.61 | ▲0.24% |
| 24-05-14 | 250.98 | ▼-2.43 | ▼-0.96% |
| 24-05-13 | 253.41 | ▲1.13 | ▲0.45% |
| 24-05-10 | 252.28 | ▲1.57 | ▲0.63% |
| 24-05-09 | 250.71 | ▲3.56 | ▲1.44% |
| 24-05-08 | 247.15 | ▼-1.91 | ▼-0.77% |
| 24-05-07 | 249.06 | ▲2.49 | ▲1.01% |
| 24-05-06 | 246.57 | ▼-0.08 | ▼-0.03% |
| 24-05-03 | 246.65 | ▼-30.06 | ▼-10.86% |
| 24-05-01 | 276.70 | ▼-0.36 | ▼-0.13% |
| 24-04-30 | 277.06 | ▼-1.38 | ▼-0.5% |
| 24-04-29 | 278.45 | ▲1.44 | ▲0.52% |
| 24-04-26 | 277.01 | ▲1.03 | ▲0.37% |
| 24-04-25 | 275.98 | ▲0.07 | ▲0.03% |
| 24-04-24 | 275.91 | ▲1.73 | ▲0.63% |
| 24-04-23 | 274.18 | ▼-0.13 | ▼-0.05% |
| 24-04-22 | 274.31 | ▲2.97 | ▲1.09% |
| 24-04-19 | 271.34 | ▲2.59 | ▲0.96% |
| 24-04-18 | 268.75 | ▼-1.99 | ▼-0.74% |
| 24-04-17 | 270.74 | ▼-3.31 | ▼-1.21% |
| 24-04-16 | 274.05 | ▼-1.44 | ▼-0.52% |
| 24-04-15 | 275.50 | ▼-0.18 | ▼-0.07% |
| 24-04-12 | 275.67 | ▼-0.63 | ▼-0.23% |