[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Home Bancshares : ( HOMB:US )
25.70USD ▲ 0.47 (1.86%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 25.70 | ▲0.47 | ▲1.86% |
| 25-04-11 | 25.23 | ▲0.03 | ▲0.12% |
| 25-04-10 | 25.20 | ▼-1.49 | ▼-5.58% |
| 25-04-09 | 26.69 | ▲1.64 | ▲6.55% |
| 25-04-08 | 25.05 | ▼-0.07 | ▼-0.28% |
| 25-04-07 | 25.12 | -0.00 | -0% |
| 25-04-04 | 25.12 | ▼-0.71 | ▼-2.75% |
| 25-04-03 | 25.83 | ▼-2.55 | ▼-8.99% |
| 25-04-02 | 28.38 | ▲0.16 | ▲0.57% |
| 25-04-01 | 28.22 | ▼-0.05 | ▼-0.18% |
| 25-03-31 | 28.27 | ▲0.13 | ▲0.46% |
| 25-03-28 | 28.14 | ▼-0.43 | ▼-1.51% |
| 25-03-27 | 28.57 | ▼-0.13 | ▼-0.45% |
| 25-03-26 | 28.70 | ▲0.21 | ▲0.74% |
| 25-03-25 | 28.49 | ▼-0.17 | ▼-0.59% |
| 25-03-24 | 28.66 | ▲0.66 | ▲2.36% |
| 25-03-21 | 28.00 | ▼-0.11 | ▼-0.39% |
| 25-03-20 | 28.11 | ▼-0.50 | ▼-1.75% |
| 25-03-19 | 28.61 | ▲0.25 | ▲0.88% |
| 25-03-18 | 28.36 | ▼-0.20 | ▼-0.7% |
| 25-03-17 | 28.56 | ▲0.18 | ▲0.63% |
| 25-03-14 | 28.38 | ▲0.49 | ▲1.76% |
| 25-03-13 | 27.89 | -0.00 | -0% |
| 25-03-12 | 27.89 | ▲0.21 | ▲0.76% |
| 25-03-11 | 27.68 | ▼-0.54 | ▼-1.91% |
| 25-03-10 | 28.22 | ▼-0.66 | ▼-2.29% |
| 25-03-07 | 28.88 | ▲0.16 | ▲0.56% |
| 25-03-06 | 28.72 | ▼-0.21 | ▼-0.73% |
| 25-03-05 | 28.93 | ▼-0.05 | ▼-0.17% |
| 25-03-04 | 28.98 | ▼-1.05 | ▼-3.5% |
| 25-03-03 | 30.03 | ▲0.08 | ▲0.27% |
| 25-02-28 | 29.95 | ▲0.60 | ▲2.04% |
| 25-02-27 | 29.35 | ▲0.04 | ▲0.14% |
| 25-02-26 | 29.31 | ▲0.06 | ▲0.21% |
| 25-02-25 | 29.25 | ▲0.07 | ▲0.24% |
| 25-02-24 | 29.18 | ▼-0.28 | ▼-0.95% |
| 25-02-21 | 29.46 | ▼-0.38 | ▼-1.27% |
| 25-02-20 | 29.84 | ▼-0.21 | ▼-0.7% |
| 25-02-19 | 30.05 | ▼-0.10 | ▼-0.33% |
| 25-02-18 | 30.15 | ▲0.18 | ▲0.6% |
| 25-02-14 | 29.97 | ▼-0.52 | ▼-1.71% |
| 25-02-13 | 30.49 | ▲0.09 | ▲0.3% |
| 25-02-12 | 30.40 | ▼-0.83 | ▼-2.66% |
| 25-02-11 | 31.23 | ▲0.74 | ▲2.43% |
| 25-02-10 | 30.49 | ▼-0.35 | ▼-1.13% |
| 25-02-07 | 30.84 | ▼-0.35 | ▼-1.12% |
| 25-02-06 | 31.19 | ▲0.28 | ▲0.91% |
| 25-02-05 | 30.91 | ▲0.46 | ▲1.51% |
| 25-02-04 | 30.45 | ▲0.53 | ▲1.77% |
| 25-02-03 | 29.92 | ▼-0.27 | ▼-0.89% |
| 25-01-31 | 30.19 | ▼-0.10 | ▼-0.33% |
| 25-01-30 | 30.29 | ▲0.08 | ▲0.26% |
| 25-01-29 | 30.21 | ▼-0.24 | ▼-0.79% |
| 25-01-28 | 30.45 | ▼-0.01 | ▼-0.03% |
| 25-01-27 | 30.46 | ▲0.40 | ▲1.33% |
| 25-01-24 | 30.06 | ▲0.02 | ▲0.07% |
| 25-01-23 | 30.04 | ▲0.20 | ▲0.67% |
| 25-01-22 | 29.84 | ▼-0.25 | ▼-0.83% |
| 25-01-21 | 30.09 | ▼-0.31 | ▼-1.02% |
| 25-01-17 | 30.40 | ▲0.96 | ▲3.26% |
| 25-01-16 | 29.44 | ▲0.33 | ▲1.13% |
| 25-01-15 | 29.11 | ▲0.65 | ▲2.28% |
| 25-01-14 | 28.46 | ▲0.89 | ▲3.23% |
| 25-01-13 | 27.57 | ▲0.34 | ▲1.25% |
| 25-01-10 | 27.23 | ▼-0.76 | ▼-2.72% |
| 25-01-08 | 27.99 | ▲0.08 | ▲0.29% |
| 25-01-07 | 27.91 | ▼-0.21 | ▼-0.75% |
| 25-01-06 | 28.12 | ▼-0.13 | ▼-0.46% |
| 25-01-03 | 28.25 | ▲0.44 | ▲1.58% |
| 25-01-02 | 27.81 | ▼-0.49 | ▼-1.73% |
| 24-12-31 | 28.30 | ▼-0.02 | ▼-0.07% |
| 24-12-30 | 28.32 | ▼-0.09 | ▼-0.32% |
| 24-12-27 | 28.41 | ▼-0.36 | ▼-1.25% |
| 24-12-26 | 28.77 | ▲0.26 | ▲0.91% |
| 24-12-24 | 28.51 | ▲0.22 | ▲0.78% |
| 24-12-23 | 28.29 | ▲0.20 | ▲0.71% |
| 24-12-20 | 28.09 | ▼-0.02 | ▼-0.07% |
| 24-12-19 | 28.11 | ▼-0.24 | ▼-0.85% |
| 24-12-18 | 28.35 | ▼-1.42 | ▼-4.77% |
| 24-12-17 | 29.77 | ▼-0.69 | ▼-2.27% |
| 24-12-16 | 30.46 | ▲0.11 | ▲0.36% |
| 24-12-13 | 30.35 | ▲0.02 | ▲0.07% |
| 24-12-12 | 30.33 | ▼-0.29 | ▼-0.95% |
| 24-12-11 | 30.62 | ▲0.14 | ▲0.46% |
| 24-12-10 | 30.48 | ▲0.07 | ▲0.23% |
| 24-12-09 | 30.41 | ▼-0.60 | ▼-1.93% |
| 24-12-06 | 31.01 | -0.00 | -0% |
| 24-12-05 | 31.01 | ▼-0.25 | ▼-0.8% |
| 24-12-04 | 31.26 | ▲0.07 | ▲0.22% |
| 24-12-03 | 31.19 | ▼-0.32 | ▼-1.02% |
| 24-12-02 | 31.51 | ▼-0.25 | ▼-0.79% |
| 24-11-29 | 31.76 | -0.00 | -0% |
| 24-11-27 | 31.76 | ▼-0.33 | ▼-1.03% |
| 24-11-26 | 32.09 | ▲0.03 | ▲0.09% |
| 24-11-25 | 32.06 | ▲0.40 | ▲1.26% |
| 24-11-22 | 31.66 | ▲0.91 | ▲2.96% |
| 24-11-21 | 30.75 | ▲0.27 | ▲0.89% |
| 24-11-20 | 30.48 | ▼-0.26 | ▼-0.85% |
| 24-11-19 | 30.74 | ▲0.12 | ▲0.39% |
| 24-11-18 | 30.62 | ▼-0.22 | ▼-0.71% |
| 24-11-15 | 30.84 | ▲0.21 | ▲0.69% |
| 24-11-14 | 30.63 | ▼-0.17 | ▼-0.55% |
| 24-11-13 | 30.80 | ▼-0.45 | ▼-1.44% |
| 24-11-12 | 31.25 | ▲0.30 | ▲0.97% |
| 24-11-11 | 30.95 | ▲1.11 | ▲3.72% |
| 24-11-08 | 29.84 | ▲0.43 | ▲1.46% |
| 24-11-07 | 29.41 | ▼-1.36 | ▼-4.42% |
| 24-11-06 | 30.77 | ▲3.40 | ▲12.42% |
| 24-11-05 | 27.37 | ▲0.43 | ▲1.6% |
| 24-11-04 | 26.94 | ▼-0.22 | ▼-0.81% |
| 24-11-01 | 27.16 | ▼-0.13 | ▼-0.48% |
| 24-10-31 | 27.29 | ▼-0.37 | ▼-1.34% |
| 24-10-30 | 27.66 | ▲0.02 | ▲0.07% |
| 24-10-29 | 27.64 | ▼-0.33 | ▼-1.18% |
| 24-10-28 | 27.97 | ▲1.10 | ▲4.09% |
| 24-10-25 | 26.87 | ▼-0.28 | ▼-1.03% |
| 24-10-24 | 27.15 | ▲0.09 | ▲0.33% |
| 24-10-23 | 27.06 | ▲0.31 | ▲1.16% |
| 24-10-22 | 26.75 | ▲0.25 | ▲0.94% |
| 24-10-21 | 26.50 | ▼-0.19 | ▼-0.71% |
| 24-10-18 | 26.69 | ▼-0.29 | ▼-1.07% |
| 24-10-17 | 26.98 | ▼-0.47 | ▼-1.71% |
| 24-10-16 | 27.45 | ▲0.27 | ▲0.99% |
| 24-10-15 | 27.18 | ▲0.27 | ▲1% |
| 24-10-14 | 26.91 | ▼-0.04 | ▼-0.15% |
| 24-10-11 | 26.95 | ▲0.70 | ▲2.67% |
| 24-10-10 | 26.25 | ▼-0.12 | ▼-0.46% |
| 24-10-09 | 26.37 | ▲0.37 | ▲1.42% |
| 24-10-08 | 26.00 | ▼-0.27 | ▼-1.03% |
| 24-10-07 | 26.27 | ▼-0.24 | ▼-0.91% |
| 24-10-04 | 26.51 | ▲0.47 | ▲1.8% |
| 24-10-03 | 26.04 | ▼-0.03 | ▼-0.12% |
| 24-10-02 | 26.07 | ▼-0.17 | ▼-0.65% |
| 24-10-01 | 26.24 | ▼-0.85 | ▼-3.14% |
| 24-09-30 | 27.09 | ▲0.26 | ▲0.97% |
| 24-09-27 | 26.83 | ▲0.01 | ▲0.04% |
| 24-09-26 | 26.82 | ▲0.18 | ▲0.68% |
| 24-09-25 | 26.64 | ▼-0.45 | ▼-1.66% |
| 24-09-24 | 27.09 | ▼-0.47 | ▼-1.71% |
| 24-09-23 | 27.56 | ▲0.13 | ▲0.47% |
| 24-09-20 | 27.43 | ▼-0.63 | ▼-2.25% |
| 24-09-19 | 28.06 | ▲0.68 | ▲2.48% |
| 24-09-18 | 27.38 | ▲0.11 | ▲0.4% |
| 24-09-17 | 27.27 | ▲0.16 | ▲0.59% |
| 24-09-16 | 27.11 | ▲0.18 | ▲0.67% |
| 24-09-13 | 26.93 | ▲0.43 | ▲1.62% |
| 24-09-12 | 26.50 | ▲0.01 | ▲0.04% |
| 24-09-11 | 26.49 | ▼-0.21 | ▼-0.79% |
| 24-09-10 | 26.70 | ▼-0.04 | ▼-0.15% |
| 24-09-09 | 26.74 | ▼-0.01 | ▼-0.04% |
| 24-09-06 | 26.75 | ▼-0.43 | ▼-1.58% |
| 24-09-05 | 27.18 | ▼-0.30 | ▼-1.09% |
| 24-09-04 | 27.48 | ▼-0.30 | ▼-1.08% |
| 24-09-03 | 27.78 | ▼-0.06 | ▼-0.22% |
| 24-08-30 | 27.84 | ▲0.19 | ▲0.69% |
| 24-08-29 | 27.65 | ▼-0.02 | ▼-0.07% |
| 24-08-28 | 27.67 | ▲0.19 | ▲0.69% |
| 24-08-27 | 27.48 | ▼-0.12 | ▼-0.43% |
| 24-08-26 | 27.60 | ▼-0.29 | ▼-1.04% |
| 24-08-23 | 27.89 | ▲1.07 | ▲3.99% |
| 24-08-22 | 26.82 | ▲0.13 | ▲0.49% |
| 24-08-21 | 26.69 | ▲0.18 | ▲0.68% |
| 24-08-20 | 26.51 | ▼-0.29 | ▼-1.08% |
| 24-08-19 | 26.80 | ▲0.35 | ▲1.32% |
| 24-08-16 | 26.45 | ▲0.28 | ▲1.07% |
| 24-08-15 | 26.17 | ▲0.54 | ▲2.11% |
| 24-08-14 | 25.63 | ▼-0.31 | ▼-1.2% |
| 24-08-13 | 25.94 | ▲0.20 | ▲0.78% |
| 24-08-12 | 25.74 | ▼-0.28 | ▼-1.08% |
| 24-08-09 | 26.02 | ▼-0.06 | ▼-0.23% |
| 24-08-08 | 26.08 | ▲0.37 | ▲1.44% |
| 24-08-07 | 25.71 | ▼-0.10 | ▼-0.39% |
| 24-08-06 | 25.81 | ▲0.09 | ▲0.35% |
| 24-08-05 | 25.72 | ▼-0.91 | ▼-3.42% |
| 24-08-02 | 26.63 | ▼-0.77 | ▼-2.81% |
| 24-08-01 | 27.40 | ▼-0.93 | ▼-3.28% |
| 24-07-31 | 28.33 | ▼-0.50 | ▼-1.73% |
| 24-07-30 | 28.83 | ▲0.71 | ▲2.52% |
| 24-07-29 | 28.12 | ▼-0.44 | ▼-1.54% |
| 24-07-26 | 28.56 | ▲0.23 | ▲0.81% |
| 24-07-25 | 28.33 | ▲0.64 | ▲2.31% |
| 24-07-24 | 27.69 | ▼-0.38 | ▼-1.35% |
| 24-07-23 | 28.07 | ▲0.41 | ▲1.48% |
| 24-07-22 | 27.66 | ▲0.52 | ▲1.92% |
| 24-07-19 | 27.14 | ▲0.47 | ▲1.76% |
| 24-07-18 | 26.67 | ▼-0.13 | ▼-0.49% |
| 24-07-17 | 26.80 | ▲0.15 | ▲0.56% |
| 24-07-16 | 26.65 | ▲1.15 | ▲4.51% |
| 24-07-15 | 25.50 | ▲0.66 | ▲2.66% |
| 24-07-12 | 24.84 | ▼-0.07 | ▼-0.28% |
| 24-07-11 | 24.91 | ▲0.61 | ▲2.51% |
| 24-07-10 | 24.30 | ▲0.39 | ▲1.63% |
| 24-07-09 | 23.91 | ▲0.48 | ▲2.05% |
| 24-07-08 | 23.43 | ▼-0.08 | ▼-0.34% |
| 24-07-05 | 23.51 | ▼-0.21 | ▼-0.89% |
| 24-07-03 | 23.72 | ▼-0.34 | ▼-1.41% |
| 24-07-02 | 24.06 | ▲0.35 | ▲1.48% |
| 24-07-01 | 23.71 | ▼-0.25 | ▼-1.04% |
| 24-06-28 | 23.96 | ▲0.32 | ▲1.35% |
| 24-06-27 | 23.64 | ▲0.28 | ▲1.2% |
| 24-06-26 | 23.36 | ▲0.04 | ▲0.17% |
| 24-06-25 | 23.32 | ▼-0.24 | ▼-1.02% |
| 24-06-24 | 23.56 | ▲0.42 | ▲1.82% |
| 24-06-21 | 23.14 | ▼-0.06 | ▼-0.26% |
| 24-06-20 | 23.20 | ▲0.10 | ▲0.43% |
| 24-06-18 | 23.10 | ▲0.07 | ▲0.3% |
| 24-06-17 | 23.03 | ▲0.21 | ▲0.92% |
| 24-06-14 | 22.82 | ▼-0.06 | ▼-0.26% |
| 24-06-13 | 22.88 | ▼-0.29 | ▼-1.25% |
| 24-06-12 | 23.17 | ▲0.45 | ▲1.98% |
| 24-06-11 | 22.72 | ▼-0.07 | ▼-0.31% |
| 24-06-10 | 22.79 | ▼-0.22 | ▼-0.96% |
| 24-06-07 | 23.01 | ▼-0.23 | ▼-0.99% |
| 24-06-06 | 23.24 | ▼-0.06 | ▼-0.26% |
| 24-06-05 | 23.30 | ▲0.39 | ▲1.7% |
| 24-06-04 | 22.91 | ▼-0.28 | ▼-1.21% |
| 24-06-03 | 23.19 | ▼-0.33 | ▼-1.4% |
| 24-05-31 | 23.52 | ▲0.21 | ▲0.9% |
| 24-05-30 | 23.31 | ▲0.44 | ▲1.92% |
| 24-05-29 | 22.87 | ▼-0.70 | ▼-2.97% |
| 24-05-28 | 23.57 | ▼-0.17 | ▼-0.72% |
| 24-05-24 | 23.74 | ▲0.20 | ▲0.85% |
| 24-05-23 | 23.54 | ▼-0.40 | ▼-1.67% |
| 24-05-22 | 23.94 | ▼-0.31 | ▼-1.28% |
| 24-05-21 | 24.25 | ▲0.10 | ▲0.41% |
| 24-05-20 | 24.15 | ▼-0.57 | ▼-2.31% |
| 24-05-17 | 24.72 | ▲0.07 | ▲0.28% |
| 24-05-16 | 24.65 | ▼-0.19 | ▼-0.76% |
| 24-05-15 | 24.84 | ▲0.07 | ▲0.28% |
| 24-05-14 | 24.77 | ▲0.07 | ▲0.28% |
| 24-05-13 | 24.70 | ▼-0.14 | ▼-0.56% |
| 24-05-10 | 24.84 | ▲0.04 | ▲0.16% |
| 24-05-09 | 24.80 | ▲0.18 | ▲0.73% |
| 24-05-08 | 24.62 | ▼-0.08 | ▼-0.32% |
| 24-05-07 | 24.70 | ▼-0.19 | ▼-0.76% |
| 24-05-06 | 24.89 | ▲0.27 | ▲1.1% |
| 24-05-03 | 24.62 | ▲0.21 | ▲0.86% |
| 24-05-02 | 24.41 | ▲0.37 | ▲1.54% |
| 24-05-01 | 24.04 | ▲0.36 | ▲1.52% |
| 24-04-30 | 23.68 | ▼-0.42 | ▼-1.74% |
| 24-04-29 | 24.10 | ▼-0.32 | ▼-1.31% |
| 24-04-26 | 24.42 | ▼-0.10 | ▼-0.41% |
| 24-04-25 | 24.52 | ▼-0.28 | ▼-1.13% |
| 24-04-24 | 24.80 | ▲0.11 | ▲0.45% |
| 24-04-23 | 24.69 | ▲0.39 | ▲1.6% |
| 24-04-22 | 24.30 | ▲0.29 | ▲1.21% |
| 24-04-19 | 24.01 | ▲0.79 | ▲3.4% |
| 24-04-18 | 23.22 | ▲0.79 | ▲3.52% |
| 24-04-17 | 22.43 | ▲0.03 | ▲0.13% |
| 24-04-16 | 22.40 | ▼-0.44 | ▼-1.93% |