[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Hewlett Packard : ( HPE:US )
14.30USD ▲ 0.19 (1.35%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 14.30 | ▲0.19 | ▲1.35% |
| 25-04-11 | 14.11 | ▲0.34 | ▲2.47% |
| 25-04-10 | 13.77 | ▼-0.74 | ▼-5.1% |
| 25-04-09 | 14.51 | ▲2.02 | ▲16.17% |
| 25-04-08 | 12.49 | ▼-0.29 | ▼-2.27% |
| 25-04-04 | 12.78 | ▼-0.92 | ▼-6.72% |
| 25-04-03 | 13.70 | ▼-2.45 | ▼-15.17% |
| 25-04-02 | 16.15 | ▲0.49 | ▲3.13% |
| 25-04-01 | 15.65 | ▲0.15 | ▲0.97% |
| 25-03-31 | 15.51 | ▼-0.29 | ▼-1.84% |
| 25-03-28 | 15.80 | ▼-0.17 | ▼-1.06% |
| 25-03-27 | 15.97 | ▼-0.13 | ▼-0.81% |
| 25-03-26 | 16.10 | ▼-0.46 | ▼-2.78% |
| 25-03-25 | 16.55 | ▲0.05 | ▲0.3% |
| 25-03-24 | 16.51 | ▲0.41 | ▲2.55% |
| 25-03-21 | 16.10 | ▼-0.19 | ▼-1.17% |
| 25-03-20 | 16.28 | ▼-0.07 | ▼-0.43% |
| 25-03-19 | 16.36 | ▲0.41 | ▲2.57% |
| 25-03-18 | 15.95 | ▲0.07 | ▲0.44% |
| 25-03-17 | 15.88 | ▲0.19 | ▲1.21% |
| 25-03-14 | 15.69 | ▲0.92 | ▲6.23% |
| 25-03-13 | 14.77 | ▼-0.29 | ▼-1.93% |
| 25-03-12 | 15.06 | ▼-0.31 | ▼-2.02% |
| 25-03-11 | 15.37 | ▲0.27 | ▲1.79% |
| 25-03-10 | 15.10 | ▼-0.72 | ▼-4.55% |
| 25-03-07 | 15.82 | ▼-2.08 | ▼-11.63% |
| 25-03-06 | 17.89 | ▼-1.01 | ▼-5.34% |
| 25-03-05 | 18.90 | ▲0.06 | ▲0.32% |
| 25-03-04 | 18.84 | ▼-0.21 | ▼-1.1% |
| 25-03-03 | 19.05 | ▼-0.78 | ▼-3.93% |
| 25-02-28 | 19.83 | ▼-0.01 | ▼-0.05% |
| 25-02-27 | 19.84 | ▼-0.52 | ▼-2.55% |
| 25-02-26 | 20.36 | ▲0.03 | ▲0.15% |
| 25-02-25 | 20.33 | ▼-0.84 | ▼-3.97% |
| 25-02-21 | 21.17 | ▼-0.56 | ▼-2.58% |
| 25-02-20 | 21.73 | ▼-0.07 | ▼-0.32% |
| 25-02-19 | 21.80 | ▲0.03 | ▲0.14% |
| 25-02-18 | 21.77 | ▲0.04 | ▲0.18% |
| 25-02-14 | 21.73 | ▲0.45 | ▲2.11% |
| 25-02-13 | 21.28 | ▲0.17 | ▲0.81% |
| 25-02-12 | 21.12 | ▼-0.05 | ▼-0.24% |
| 25-02-11 | 21.17 | ▼-0.24 | ▼-1.12% |
| 25-02-10 | 21.41 | ▲0.14 | ▲0.66% |
| 25-02-07 | 21.27 | ▼-0.07 | ▼-0.33% |
| 25-02-06 | 21.34 | ▼-0.04 | ▼-0.19% |
| 25-02-05 | 21.38 | ▲0.57 | ▲2.74% |
| 25-02-04 | 20.81 | ▲0.36 | ▲1.76% |
| 25-02-03 | 20.45 | ▼-0.70 | ▼-3.31% |
| 25-01-31 | 21.15 | ▼-0.02 | ▼-0.09% |
| 25-01-30 | 21.17 | ▼-0.51 | ▼-2.35% |
| 25-01-29 | 21.68 | ▲0.19 | ▲0.88% |
| 25-01-28 | 21.49 | ▼-1.49 | ▼-6.49% |
| 25-01-27 | 22.97 | ▼-1.40 | ▼-5.74% |
| 25-01-24 | 24.37 | ▲0.03 | ▲0.12% |
| 25-01-23 | 24.34 | ▼-0.09 | ▼-0.37% |
| 25-01-22 | 24.44 | ▲0.72 | ▲3.04% |
| 25-01-21 | 23.72 | ▲0.56 | ▲2.42% |
| 25-01-17 | 23.16 | ▼-0.25 | ▼-1.07% |
| 25-01-16 | 23.42 | ▲0.12 | ▲0.52% |
| 25-01-15 | 23.30 | ▲0.81 | ▲3.6% |
| 25-01-14 | 22.49 | ▲0.52 | ▲2.37% |
| 25-01-13 | 21.97 | ▼-0.17 | ▼-0.77% |
| 25-01-10 | 22.14 | ▲0.10 | ▲0.45% |
| 25-01-08 | 22.04 | ▼-0.28 | ▼-1.25% |
| 25-01-07 | 22.32 | ▼-0.54 | ▼-2.36% |
| 25-01-06 | 22.86 | ▲1.17 | ▲5.4% |
| 25-01-03 | 21.69 | ▲0.24 | ▲1.12% |
| 25-01-02 | 21.45 | ▲0.11 | ▲0.52% |
| 24-12-31 | 21.34 | ▼-0.09 | ▼-0.42% |
| 24-12-30 | 21.44 | ▼-0.22 | ▼-1.02% |
| 24-12-27 | 21.66 | ▼-0.37 | ▼-1.68% |
| 24-12-26 | 22.03 | ▲0.14 | ▲0.64% |
| 24-12-24 | 21.89 | ▲0.07 | ▲0.32% |
| 24-12-23 | 21.82 | ▲0.25 | ▲1.16% |
| 24-12-20 | 21.57 | ▲0.67 | ▲3.21% |
| 24-12-19 | 20.90 | ▲0.29 | ▲1.41% |
| 24-12-18 | 20.62 | ▼-0.94 | ▼-4.36% |
| 24-12-17 | 21.55 | ▼-0.29 | ▼-1.33% |
| 24-12-16 | 21.85 | ▲0.03 | ▲0.14% |
| 24-12-13 | 21.82 | ▼-0.04 | ▼-0.18% |
| 24-12-12 | 21.86 | ▼-0.05 | ▼-0.23% |
| 24-12-11 | 21.91 | ▲0.02 | ▲0.09% |
| 24-12-10 | 21.89 | ▼-1.22 | ▼-5.28% |
| 24-12-09 | 23.11 | ▼-0.82 | ▼-3.43% |
| 24-12-06 | 23.92 | ▲2.34 | ▲10.84% |
| 24-12-05 | 21.58 | ▼-0.15 | ▼-0.69% |
| 24-12-04 | 21.73 | ▲0.43 | ▲2.02% |
| 24-12-03 | 21.30 | ▲0.03 | ▲0.14% |
| 24-12-02 | 21.27 | ▲0.05 | ▲0.24% |
| 24-11-29 | 21.22 | ▲0.43 | ▲2.07% |
| 24-11-27 | 20.79 | ▼-1.32 | ▼-5.97% |
| 24-11-26 | 22.10 | ▼-0.09 | ▼-0.41% |
| 24-11-25 | 22.20 | ▲0.09 | ▲0.41% |
| 24-11-22 | 22.11 | ▲0.39 | ▲1.8% |
| 24-11-21 | 21.72 | ▲0.51 | ▲2.4% |
| 24-11-20 | 21.21 | ▼-0.30 | ▼-1.39% |
| 24-11-19 | 21.51 | ▲0.17 | ▲0.8% |
| 24-11-18 | 21.35 | ▲0.25 | ▲1.19% |
| 24-11-15 | 21.10 | ▼-0.29 | ▼-1.36% |
| 24-11-14 | 21.38 | ▼-0.47 | ▼-2.15% |
| 24-11-13 | 21.85 | ▲0.13 | ▲0.6% |
| 24-11-12 | 21.72 | ▼-0.30 | ▼-1.36% |
| 24-11-11 | 22.01 | ▼-0.04 | ▼-0.18% |
| 24-11-08 | 22.05 | ▲0.60 | ▲2.8% |
| 24-11-07 | 21.45 | ▲0.11 | ▲0.52% |
| 24-11-06 | 21.34 | ▲1.37 | ▲6.86% |
| 24-11-05 | 19.97 | ▼-0.05 | ▼-0.25% |
| 24-11-04 | 20.03 | ▼-0.04 | ▼-0.2% |
| 24-11-01 | 20.07 | ▲0.52 | ▲2.66% |
| 24-10-31 | 19.55 | ▼-0.79 | ▼-3.88% |
| 24-10-30 | 20.34 | ▲0.47 | ▲2.37% |
| 24-10-29 | 19.87 | ▲0.13 | ▲0.66% |
| 24-10-28 | 19.74 | ▲0.25 | ▲1.28% |
| 24-10-25 | 19.49 | ▲0.09 | ▲0.46% |
| 24-10-24 | 19.40 | ▲0.11 | ▲0.57% |
| 24-10-23 | 19.29 | ▼-0.61 | ▼-3.07% |
| 24-10-22 | 19.90 | ▼-0.05 | ▼-0.25% |
| 24-10-21 | 19.95 | ▼-0.72 | ▼-3.48% |
| 24-10-18 | 20.67 | ▼-0.27 | ▼-1.29% |
| 24-10-17 | 20.94 | ▲0.08 | ▲0.38% |
| 24-10-16 | 20.86 | ▲0.12 | ▲0.58% |
| 24-10-15 | 20.74 | ▲0.02 | ▲0.1% |
| 24-10-14 | 20.72 | ▲0.04 | ▲0.19% |
| 24-10-11 | 20.68 | ▲0.15 | ▲0.73% |
| 24-10-10 | 20.53 | ▼-0.35 | ▼-1.68% |
| 24-10-09 | 20.87 | ▼-0.12 | ▼-0.57% |
| 24-10-08 | 20.99 | ▲0.13 | ▲0.62% |
| 24-10-07 | 20.87 | ▲0.25 | ▲1.21% |
| 24-10-04 | 20.61 | ▲0.29 | ▲1.43% |
| 24-10-03 | 20.32 | ▼-0.16 | ▼-0.78% |
| 24-10-02 | 20.48 | ▲0.48 | ▲2.4% |
| 24-10-01 | 20.00 | ▼-0.50 | ▼-2.44% |
| 24-09-30 | 20.50 | ▲0.34 | ▲1.69% |
| 24-09-27 | 20.16 | ▼-0.22 | ▼-1.08% |
| 24-09-26 | 20.38 | ▲0.54 | ▲2.72% |
| 24-09-25 | 19.84 | ▲0.97 | ▲5.14% |
| 24-09-24 | 18.88 | ▲0.05 | ▲0.27% |
| 24-09-23 | 18.82 | ▼-0.01 | ▼-0.05% |
| 24-09-20 | 18.84 | ▼-0.01 | ▼-0.05% |
| 24-09-19 | 18.85 | ▲0.56 | ▲3.06% |
| 24-09-18 | 18.29 | ▲0.09 | ▲0.49% |
| 24-09-17 | 18.20 | ▲0.95 | ▲5.51% |
| 24-09-16 | 17.25 | ▲0.07 | ▲0.41% |
| 24-09-13 | 17.18 | ▲0.28 | ▲1.66% |
| 24-09-12 | 16.90 | ▲0.47 | ▲2.86% |
| 24-09-11 | 16.44 | ▲0.36 | ▲2.24% |
| 24-09-10 | 16.07 | ▼-1.52 | ▼-8.64% |
| 24-09-09 | 17.59 | ▲0.07 | ▲0.4% |
| 24-09-06 | 17.51 | ▼-0.15 | ▼-0.85% |
| 24-09-05 | 17.66 | ▼-1.13 | ▼-6.02% |
| 24-09-04 | 18.79 | ▼-0.25 | ▼-1.31% |
| 24-09-03 | 19.04 | ▼-0.37 | ▼-1.91% |
| 24-08-30 | 19.41 | ▲0.73 | ▲3.91% |
| 24-08-29 | 18.68 | ▼-0.32 | ▼-1.68% |
| 24-08-28 | 18.99 | ▼-0.10 | ▼-0.52% |
| 24-08-27 | 19.10 | ▼-0.08 | ▼-0.42% |
| 24-08-26 | 19.17 | ▼-0.05 | ▼-0.26% |
| 24-08-23 | 19.22 | ▲0.45 | ▲2.4% |
| 24-08-22 | 18.77 | ▼-0.11 | ▼-0.58% |
| 24-08-21 | 18.88 | ▲0.13 | ▲0.69% |
| 24-08-20 | 18.75 | ▼-0.09 | ▼-0.48% |
| 24-08-19 | 18.84 | ▲0.17 | ▲0.91% |
| 24-08-16 | 18.67 | ▼-0.11 | ▼-0.59% |
| 24-08-15 | 18.78 | ▲1.01 | ▲5.68% |
| 24-08-14 | 17.78 | ▼-0.01 | ▼-0.06% |
| 24-08-13 | 17.79 | ▲0.61 | ▲3.55% |
| 24-08-12 | 17.18 | ▼-0.15 | ▼-0.87% |
| 24-08-09 | 17.33 | ▲0.07 | ▲0.41% |
| 24-08-08 | 17.26 | ▲0.52 | ▲3.11% |
| 24-08-07 | 16.74 | ▼-0.52 | ▼-3.01% |
| 24-08-06 | 17.25 | ▼-0.07 | ▼-0.4% |
| 24-08-05 | 17.33 | ▼-0.71 | ▼-3.94% |
| 24-08-02 | 18.04 | ▼-1.02 | ▼-5.35% |
| 24-08-01 | 19.06 | ▼-0.87 | ▼-4.37% |
| 24-07-31 | 19.93 | ▲0.90 | ▲4.73% |
| 24-07-30 | 19.03 | ▼-0.40 | ▼-2.06% |
| 24-07-29 | 19.42 | ▼-0.36 | ▼-1.82% |
| 24-07-26 | 19.79 | ▲0.34 | ▲1.75% |
| 24-07-25 | 19.45 | ▼-0.62 | ▼-3.09% |
| 24-07-24 | 20.07 | ▼-0.49 | ▼-2.38% |
| 24-07-23 | 20.56 | ▼-0.09 | ▼-0.44% |
| 24-07-22 | 20.65 | ▲0.16 | ▲0.78% |
| 24-07-19 | 20.49 | ▼-0.19 | ▼-0.92% |
| 24-07-18 | 20.68 | ▼-0.13 | ▼-0.63% |
| 24-07-17 | 20.80 | ▼-0.66 | ▼-3.08% |
| 24-07-16 | 21.46 | ▲0.03 | ▲0.14% |
| 24-07-15 | 21.44 | ▲0.22 | ▲1.04% |
| 24-07-12 | 21.22 | ▲0.02 | ▲0.09% |
| 24-07-11 | 21.20 | ▼-0.16 | ▼-0.75% |
| 24-07-10 | 21.35 | ▲0.05 | ▲0.23% |
| 24-07-09 | 21.31 | ▲0.43 | ▲2.06% |
| 24-07-08 | 20.88 | ▲0.21 | ▲1.02% |
| 24-07-05 | 20.67 | -0.00 | -0% |
| 24-07-03 | 20.67 | ▼-0.44 | ▼-2.08% |
| 24-07-02 | 21.11 | ▼-0.03 | ▼-0.14% |
| 24-07-01 | 21.14 | ▼-0.02 | ▼-0.09% |
| 24-06-28 | 21.16 | ▲0.13 | ▲0.62% |
| 24-06-27 | 21.04 | ▲0.10 | ▲0.48% |
| 24-06-26 | 20.94 | ▼-0.15 | ▼-0.71% |
| 24-06-25 | 21.09 | ▲0.62 | ▲3.03% |
| 24-06-24 | 20.47 | ▼-0.44 | ▼-2.1% |
| 24-06-21 | 20.91 | ▼-0.56 | ▼-2.61% |
| 24-06-20 | 21.46 | ▼-0.41 | ▼-1.87% |
| 24-06-18 | 21.87 | ▲0.22 | ▲1.02% |
| 24-06-17 | 21.66 | ▲0.03 | ▲0.14% |
| 24-06-14 | 21.62 | ▼-0.14 | ▼-0.64% |
| 24-06-13 | 21.77 | ▲0.84 | ▲4.01% |
| 24-06-12 | 20.93 | ▲0.38 | ▲1.85% |
| 24-06-11 | 20.55 | -0.00 | -0% |
| 24-06-10 | 20.56 | ▲0.55 | ▲2.75% |
| 24-06-07 | 20.01 | ▲0.43 | ▲2.2% |
| 24-06-06 | 19.58 | ▲0.09 | ▲0.46% |
| 24-06-05 | 19.49 | ▲1.86 | ▲10.55% |
| 24-06-04 | 17.63 | ▼-0.29 | ▼-1.62% |
| 24-06-03 | 17.92 | ▲0.29 | ▲1.64% |
| 24-05-31 | 17.64 | ▼-0.88 | ▼-4.75% |
| 24-05-30 | 18.51 | ▲0.31 | ▲1.7% |
| 24-05-29 | 18.20 | ▼-0.21 | ▼-1.14% |
| 24-05-28 | 18.41 | ▲0.01 | ▲0.05% |
| 24-05-24 | 18.40 | ▲0.15 | ▲0.82% |
| 24-05-23 | 18.25 | ▲0.13 | ▲0.72% |
| 24-05-22 | 18.12 | ▲0.29 | ▲1.63% |
| 24-05-21 | 17.82 | ▲0.03 | ▲0.17% |
| 24-05-20 | 17.79 | ▼-0.07 | ▼-0.39% |
| 24-05-17 | 17.87 | ▼-0.05 | ▼-0.28% |
| 24-05-16 | 17.92 | ▼-0.05 | ▼-0.28% |
| 24-05-15 | 17.97 | ▲0.34 | ▲1.93% |
| 24-05-14 | 17.63 | ▲0.25 | ▲1.44% |
| 24-05-13 | 17.38 | ▲0.32 | ▲1.88% |
| 24-05-10 | 17.06 | -0.00 | -0% |
| 24-05-09 | 17.05 | ▼-0.11 | ▼-0.64% |
| 24-05-08 | 17.17 | ▲0.29 | ▲1.72% |
| 24-05-07 | 16.87 | ▼-0.24 | ▼-1.4% |
| 24-05-06 | 17.12 | ▲0.29 | ▲1.72% |
| 24-05-03 | 16.83 | ▲0.38 | ▲2.31% |
| 24-05-01 | 16.45 | ▼-0.59 | ▼-3.46% |
| 24-04-30 | 17.04 | ▼-0.15 | ▼-0.87% |
| 24-04-29 | 17.19 | ▼-0.02 | ▼-0.12% |
| 24-04-26 | 17.20 | ▲0.22 | ▲1.3% |
| 24-04-25 | 16.98 | ▲0.05 | ▲0.3% |
| 24-04-24 | 16.93 | ▲0.09 | ▲0.53% |
| 24-04-23 | 16.84 | ▲0.01 | ▲0.06% |
| 24-04-22 | 16.83 | ▲0.02 | ▲0.12% |
| 24-04-19 | 16.81 | ▼-0.24 | ▼-1.41% |
| 24-04-18 | 17.05 | ▼-0.01 | ▼-0.06% |
| 24-04-17 | 17.06 | ▼-0.07 | ▼-0.41% |
| 24-04-16 | 17.13 | ▼-0.15 | ▼-0.87% |