[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
Highwoods Properties : ( HIW:US )
28.22USD ▼ -0.07 (-0.25%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 28.22 | ▼-0.07 | ▼-0.25% |
| 25-04-24 | 28.29 | ▲0.21 | ▲0.75% |
| 25-04-23 | 28.08 | ▲0.39 | ▲1.41% |
| 25-04-22 | 27.69 | ▲0.59 | ▲2.18% |
| 25-04-21 | 27.10 | ▼-0.47 | ▼-1.7% |
| 25-04-17 | 27.57 | ▲0.28 | ▲1.03% |
| 25-04-16 | 27.29 | ▼-0.19 | ▼-0.69% |
| 25-04-15 | 27.48 | ▲0.33 | ▲1.22% |
| 25-04-14 | 27.15 | ▲0.74 | ▲2.8% |
| 25-04-11 | 26.41 | ▲0.33 | ▲1.27% |
| 25-04-10 | 26.08 | ▼-0.84 | ▼-3.12% |
| 25-04-09 | 26.92 | ▲1.61 | ▲6.36% |
| 25-04-08 | 25.31 | ▼-0.84 | ▼-3.21% |
| 25-04-07 | 26.15 | ▼-0.98 | ▼-3.61% |
| 25-04-04 | 27.13 | ▼-0.78 | ▼-2.79% |
| 25-04-03 | 27.91 | ▼-1.94 | ▼-6.5% |
| 25-04-02 | 29.85 | ▲0.35 | ▲1.19% |
| 25-04-01 | 29.50 | ▼-0.14 | ▼-0.47% |
| 25-03-31 | 29.64 | ▲0.42 | ▲1.44% |
| 25-03-28 | 29.22 | ▲0.18 | ▲0.62% |
| 25-03-27 | 29.04 | ▼-0.30 | ▼-1.02% |
| 25-03-26 | 29.34 | ▲0.09 | ▲0.31% |
| 25-03-25 | 29.25 | ▼-0.07 | ▼-0.24% |
| 25-03-24 | 29.32 | ▲0.53 | ▲1.84% |
| 25-03-21 | 28.79 | ▼-0.11 | ▼-0.38% |
| 25-03-20 | 28.90 | ▼-0.06 | ▼-0.21% |
| 25-03-19 | 28.96 | ▲0.24 | ▲0.84% |
| 25-03-18 | 28.72 | ▼-0.29 | ▼-1% |
| 25-03-17 | 29.01 | ▲0.82 | ▲2.91% |
| 25-03-14 | 28.19 | ▲0.50 | ▲1.81% |
| 25-03-13 | 27.69 | ▼-0.81 | ▼-2.84% |
| 25-03-12 | 28.50 | ▼-0.27 | ▼-0.94% |
| 25-03-11 | 28.77 | ▼-0.51 | ▼-1.74% |
| 25-03-10 | 29.28 | ▼-0.16 | ▼-0.54% |
| 25-03-07 | 29.44 | ▲0.95 | ▲3.33% |
| 25-03-06 | 28.49 | ▼-0.33 | ▼-1.15% |
| 25-03-05 | 28.82 | ▲0.74 | ▲2.64% |
| 25-03-04 | 28.08 | ▼-1.01 | ▼-3.47% |
| 25-03-03 | 29.09 | ▼-0.04 | ▼-0.14% |
| 25-02-28 | 29.13 | ▲0.33 | ▲1.15% |
| 25-02-27 | 28.80 | ▲0.07 | ▲0.24% |
| 25-02-26 | 28.73 | ▼-0.16 | ▼-0.55% |
| 25-02-25 | 28.89 | ▼-0.07 | ▼-0.24% |
| 25-02-24 | 28.96 | ▼-0.26 | ▼-0.89% |
| 25-02-21 | 29.22 | ▼-0.23 | ▼-0.78% |
| 25-02-20 | 29.45 | ▲0.46 | ▲1.59% |
| 25-02-19 | 28.99 | ▲0.15 | ▲0.52% |
| 25-02-18 | 28.84 | ▼-0.34 | ▼-1.17% |
| 25-02-14 | 29.18 | ▼-0.08 | ▼-0.27% |
| 25-02-13 | 29.26 | ▲0.78 | ▲2.74% |
| 25-02-12 | 28.48 | ▼-0.57 | ▼-1.96% |
| 25-02-11 | 29.05 | ▲0.16 | ▲0.55% |
| 25-02-10 | 28.89 | ▼-0.54 | ▼-1.83% |
| 25-02-07 | 29.43 | ▲0.16 | ▲0.55% |
| 25-02-06 | 29.27 | ▲0.26 | ▲0.9% |
| 25-02-05 | 29.01 | ▼-0.12 | ▼-0.41% |
| 25-02-04 | 29.13 | ▼-0.27 | ▼-0.92% |
| 25-02-03 | 29.40 | ▼-0.39 | ▼-1.31% |
| 25-01-31 | 29.79 | ▲0.23 | ▲0.78% |
| 25-01-30 | 29.56 | ▲1.03 | ▲3.61% |
| 25-01-29 | 28.53 | ▼-0.74 | ▼-2.53% |
| 25-01-28 | 29.27 | ▼-0.58 | ▼-1.94% |
| 25-01-27 | 29.85 | ▲0.44 | ▲1.5% |
| 25-01-24 | 29.41 | ▲0.04 | ▲0.14% |
| 25-01-23 | 29.37 | ▼-0.70 | ▼-2.33% |
| 25-01-22 | 30.07 | ▼-0.41 | ▼-1.35% |
| 25-01-21 | 30.48 | ▲0.26 | ▲0.86% |
| 25-01-17 | 30.22 | ▲0.45 | ▲1.51% |
| 25-01-16 | 29.77 | ▲0.20 | ▲0.68% |
| 25-01-15 | 29.57 | ▲0.29 | ▲0.99% |
| 25-01-14 | 29.28 | ▲0.44 | ▲1.53% |
| 25-01-13 | 28.84 | ▲0.50 | ▲1.76% |
| 25-01-10 | 28.34 | ▼-0.95 | ▼-3.24% |
| 25-01-08 | 29.29 | ▲0.06 | ▲0.21% |
| 25-01-07 | 29.23 | ▼-0.68 | ▼-2.27% |
| 25-01-06 | 29.91 | ▼-0.87 | ▼-2.83% |
| 25-01-03 | 30.78 | ▲0.12 | ▲0.39% |
| 25-01-02 | 30.66 | ▲0.08 | ▲0.26% |
| 24-12-31 | 30.58 | ▲0.46 | ▲1.53% |
| 24-12-30 | 30.12 | ▼-0.22 | ▼-0.73% |
| 24-12-27 | 30.34 | ▼-0.26 | ▼-0.85% |
| 24-12-26 | 30.60 | ▲0.14 | ▲0.46% |
| 24-12-24 | 30.46 | ▲0.16 | ▲0.53% |
| 24-12-23 | 30.30 | ▲0.22 | ▲0.73% |
| 24-12-20 | 30.08 | ▲0.71 | ▲2.42% |
| 24-12-19 | 29.37 | ▼-0.27 | ▼-0.91% |
| 24-12-18 | 29.64 | ▼-1.61 | ▼-5.15% |
| 24-12-17 | 31.25 | ▼-0.07 | ▼-0.22% |
| 24-12-16 | 31.32 | ▲0.25 | ▲0.8% |
| 24-12-13 | 31.07 | ▲0.29 | ▲0.94% |
| 24-12-12 | 30.78 | ▲0.13 | ▲0.42% |
| 24-12-11 | 30.65 | ▼-0.04 | ▼-0.13% |
| 24-12-10 | 30.69 | ▼-1.04 | ▼-3.28% |
| 24-12-09 | 31.73 | ▲0.11 | ▲0.35% |
| 24-12-06 | 31.62 | ▼-0.02 | ▼-0.06% |
| 24-12-05 | 31.64 | ▲0.11 | ▲0.35% |
| 24-12-04 | 31.53 | ▲0.36 | ▲1.15% |
| 24-12-03 | 31.17 | ▼-0.55 | ▼-1.73% |
| 24-12-02 | 31.72 | ▼-0.74 | ▼-2.28% |
| 24-11-29 | 32.46 | ▲0.01 | ▲0.03% |
| 24-11-27 | 32.45 | ▲0.01 | ▲0.03% |
| 24-11-26 | 32.44 | ▲0.10 | ▲0.31% |
| 24-11-25 | 32.34 | ▲0.38 | ▲1.19% |
| 24-11-22 | 31.96 | ▲0.07 | ▲0.22% |
| 24-11-21 | 31.89 | ▲0.28 | ▲0.89% |
| 24-11-20 | 31.61 | ▲0.15 | ▲0.48% |
| 24-11-19 | 31.46 | ▲0.07 | ▲0.22% |
| 24-11-18 | 31.39 | ▼-0.27 | ▼-0.85% |
| 24-11-15 | 31.66 | ▼-0.16 | ▼-0.5% |
| 24-11-14 | 31.82 | ▼-0.38 | ▼-1.18% |
| 24-11-13 | 32.20 | ▼-0.07 | ▼-0.22% |
| 24-11-12 | 32.27 | ▼-0.92 | ▼-2.77% |
| 24-11-11 | 33.19 | ▼-0.60 | ▼-1.78% |
| 24-11-08 | 33.79 | ▼-0.03 | ▼-0.09% |
| 24-11-07 | 33.82 | ▲0.15 | ▲0.45% |
| 24-11-06 | 33.67 | ▲0.40 | ▲1.2% |
| 24-11-05 | 33.27 | ▲0.23 | ▲0.7% |
| 24-11-04 | 33.04 | ▲0.40 | ▲1.23% |
| 24-11-01 | 32.64 | ▼-0.90 | ▼-2.68% |
| 24-10-31 | 33.54 | ▼-0.74 | ▼-2.16% |
| 24-10-30 | 34.28 | ▼-0.11 | ▼-0.32% |
| 24-10-29 | 34.39 | ▼-0.34 | ▼-0.98% |
| 24-10-28 | 34.73 | ▼-0.11 | ▼-0.32% |
| 24-10-25 | 34.84 | ▼-0.75 | ▼-2.11% |
| 24-10-24 | 35.59 | ▼-0.16 | ▼-0.45% |
| 24-10-23 | 35.75 | ▲0.16 | ▲0.45% |
| 24-10-22 | 35.59 | ▲0.01 | ▲0.03% |
| 24-10-21 | 35.58 | ▼-0.79 | ▼-2.17% |
| 24-10-18 | 36.37 | ▲0.39 | ▲1.08% |
| 24-10-17 | 35.98 | ▲0.37 | ▲1.04% |
| 24-10-16 | 35.61 | ▲0.35 | ▲0.99% |
| 24-10-15 | 35.26 | ▲1.03 | ▲3.01% |
| 24-10-14 | 34.23 | ▲0.62 | ▲1.84% |
| 24-10-11 | 33.61 | ▲0.49 | ▲1.48% |
| 24-10-10 | 33.12 | ▲0.32 | ▲0.98% |
| 24-10-09 | 32.80 | ▲0.47 | ▲1.45% |
| 24-10-08 | 32.33 | ▼-0.18 | ▼-0.55% |
| 24-10-07 | 32.51 | ▼-0.34 | ▼-1.04% |
| 24-10-04 | 32.85 | ▼-0.09 | ▼-0.27% |
| 24-10-03 | 32.94 | ▼-0.11 | ▼-0.33% |
| 24-10-02 | 33.05 | ▼-0.22 | ▼-0.66% |
| 24-10-01 | 33.27 | ▼-0.24 | ▼-0.72% |
| 24-09-30 | 33.51 | ▲0.64 | ▲1.95% |
| 24-09-27 | 32.87 | ▼-0.12 | ▼-0.36% |
| 24-09-26 | 32.99 | ▼-0.08 | ▼-0.24% |
| 24-09-25 | 33.07 | ▼-0.52 | ▼-1.55% |
| 24-09-24 | 33.59 | ▼-0.01 | ▼-0.03% |
| 24-09-23 | 33.60 | ▲0.35 | ▲1.05% |
| 24-09-20 | 33.25 | ▼-0.33 | ▼-0.98% |
| 24-09-19 | 33.58 | ▲0.53 | ▲1.6% |
| 24-09-18 | 33.05 | ▲0.34 | ▲1.04% |
| 24-09-17 | 32.71 | ▼-0.41 | ▼-1.24% |
| 24-09-16 | 33.12 | ▲0.28 | ▲0.85% |
| 24-09-13 | 32.84 | ▲0.45 | ▲1.39% |
| 24-09-12 | 32.39 | ▲0.27 | ▲0.84% |
| 24-09-11 | 32.12 | ▲0.33 | ▲1.04% |
| 24-09-10 | 31.79 | ▲0.17 | ▲0.54% |
| 24-09-09 | 31.62 | ▲0.07 | ▲0.22% |
| 24-09-06 | 31.55 | ▼-0.25 | ▼-0.79% |
| 24-09-05 | 31.80 | ▼-0.01 | ▼-0.03% |
| 24-09-04 | 31.81 | ▲0.07 | ▲0.22% |
| 24-09-03 | 31.74 | ▼-0.48 | ▼-1.49% |
| 24-08-30 | 32.22 | ▲0.55 | ▲1.74% |
| 24-08-29 | 31.67 | ▼-0.25 | ▼-0.78% |
| 24-08-28 | 31.92 | ▼-0.03 | ▼-0.09% |
| 24-08-27 | 31.95 | ▲0.07 | ▲0.22% |
| 24-08-26 | 31.88 | ▼-0.09 | ▼-0.28% |
| 24-08-23 | 31.97 | ▲0.71 | ▲2.27% |
| 24-08-22 | 31.26 | ▼-0.02 | ▼-0.06% |
| 24-08-21 | 31.28 | ▲0.25 | ▲0.81% |
| 24-08-20 | 31.03 | ▼-0.23 | ▼-0.74% |
| 24-08-19 | 31.26 | ▼-0.44 | ▼-1.39% |
| 24-08-16 | 31.70 | ▼-0.26 | ▼-0.81% |
| 24-08-15 | 31.96 | ▲0.70 | ▲2.24% |
| 24-08-14 | 31.26 | ▲0.29 | ▲0.94% |
| 24-08-13 | 30.97 | ▲0.69 | ▲2.28% |
| 24-08-12 | 30.28 | ▼-0.47 | ▼-1.53% |
| 24-08-09 | 30.75 | ▲0.24 | ▲0.79% |
| 24-08-08 | 30.51 | ▲0.28 | ▲0.93% |
| 24-08-07 | 30.23 | ▼-0.25 | ▼-0.82% |
| 24-08-06 | 30.48 | ▲1.16 | ▲3.96% |
| 24-08-05 | 29.32 | ▼-0.60 | ▼-2.01% |
| 24-08-02 | 29.92 | ▼-0.72 | ▼-2.35% |
| 24-08-01 | 30.64 | ▼-0.33 | ▼-1.07% |
| 24-07-31 | 30.97 | ▲0.32 | ▲1.04% |
| 24-07-30 | 30.65 | ▲0.13 | ▲0.43% |
| 24-07-29 | 30.52 | ▼-0.10 | ▼-0.33% |
| 24-07-26 | 30.62 | ▲1.48 | ▲5.08% |
| 24-07-25 | 29.14 | ▼-0.05 | ▼-0.17% |
| 24-07-24 | 29.19 | ▲0.47 | ▲1.64% |
| 24-07-23 | 28.72 | ▲0.57 | ▲2.02% |
| 24-07-22 | 28.15 | ▲0.40 | ▲1.44% |
| 24-07-19 | 27.75 | ▼-0.30 | ▼-1.07% |
| 24-07-18 | 28.05 | ▼-0.62 | ▼-2.16% |
| 24-07-17 | 28.67 | ▼-0.40 | ▼-1.38% |
| 24-07-16 | 29.07 | ▲0.57 | ▲2% |
| 24-07-15 | 28.50 | ▲0.54 | ▲1.93% |
| 24-07-12 | 27.96 | ▲0.29 | ▲1.05% |
| 24-07-11 | 27.67 | ▲0.93 | ▲3.48% |
| 24-07-10 | 26.74 | ▲0.14 | ▲0.53% |
| 24-07-09 | 26.60 | ▲0.28 | ▲1.06% |
| 24-07-08 | 26.32 | ▲0.35 | ▲1.35% |
| 24-07-05 | 25.97 | ▼-0.58 | ▼-2.18% |
| 24-07-03 | 26.55 | ▲0.15 | ▲0.57% |
| 24-07-02 | 26.40 | ▼-0.02 | ▼-0.08% |
| 24-07-01 | 26.42 | ▲0.15 | ▲0.57% |
| 24-06-28 | 26.27 | ▲0.78 | ▲3.06% |
| 24-06-27 | 25.49 | ▲0.10 | ▲0.39% |
| 24-06-26 | 25.39 | ▼-0.38 | ▼-1.47% |
| 24-06-25 | 25.77 | ▼-0.60 | ▼-2.28% |
| 24-06-24 | 26.37 | ▲0.41 | ▲1.58% |
| 24-06-21 | 25.96 | ▼-0.04 | ▼-0.15% |
| 24-06-20 | 26.00 | ▼-0.18 | ▼-0.69% |
| 24-06-18 | 26.18 | ▲0.71 | ▲2.79% |
| 24-06-17 | 25.47 | ▼-0.21 | ▼-0.82% |
| 24-06-14 | 25.68 | ▲0.14 | ▲0.55% |
| 24-06-13 | 25.54 | ▲0.13 | ▲0.51% |
| 24-06-12 | 25.41 | ▲0.92 | ▲3.76% |
| 24-06-11 | 24.49 | ▼-0.63 | ▼-2.51% |
| 24-06-10 | 25.12 | ▼-0.09 | ▼-0.36% |
| 24-06-07 | 25.21 | ▼-0.13 | ▼-0.51% |
| 24-06-06 | 25.34 | ▼-0.20 | ▼-0.78% |
| 24-06-05 | 25.54 | ▼-0.14 | ▼-0.55% |
| 24-06-04 | 25.68 | ▼-0.06 | ▼-0.23% |
| 24-06-03 | 25.74 | ▼-0.23 | ▼-0.89% |
| 24-05-31 | 25.97 | ▲0.78 | ▲3.1% |
| 24-05-30 | 25.19 | ▲0.78 | ▲3.2% |
| 24-05-29 | 24.41 | ▼-0.69 | ▼-2.75% |
| 24-05-28 | 25.10 | ▼-0.41 | ▼-1.61% |
| 24-05-24 | 25.51 | ▲0.18 | ▲0.71% |
| 24-05-23 | 25.33 | ▼-0.65 | ▼-2.5% |
| 24-05-22 | 25.98 | ▼-0.67 | ▼-2.51% |
| 24-05-21 | 26.65 | ▲0.38 | ▲1.45% |
| 24-05-20 | 26.27 | ▼-0.04 | ▼-0.15% |
| 24-05-17 | 26.31 | ▼-0.53 | ▼-1.97% |
| 24-05-16 | 26.84 | ▼-0.52 | ▼-1.9% |
| 24-05-15 | 27.36 | ▼-0.37 | ▼-1.33% |
| 24-05-14 | 27.73 | ▲0.65 | ▲2.4% |
| 24-05-13 | 27.08 | ▲0.20 | ▲0.74% |
| 24-05-10 | 26.88 | ▼-0.06 | ▼-0.22% |
| 24-05-09 | 26.94 | ▲0.53 | ▲2.01% |
| 24-05-08 | 26.41 | ▼-0.19 | ▼-0.71% |
| 24-05-07 | 26.60 | ▼-0.67 | ▼-2.46% |
| 24-05-06 | 27.27 | ▲0.50 | ▲1.87% |
| 24-05-03 | 26.77 | ▲0.14 | ▲0.53% |
| 24-05-02 | 26.63 | ▲0.74 | ▲2.86% |
| 24-05-01 | 25.89 | ▼-0.31 | ▼-1.18% |
| 24-04-30 | 26.20 | ▼-0.10 | ▼-0.38% |