[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Hubbell : ( HUBB:US )
353.08USD ▼ -0.35 (-0.1%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 353.08 | ▼-0.35 | ▼-0.1% |
| 25-04-11 | 353.43 | ▲11.59 | ▲3.39% |
| 25-04-10 | 341.84 | ▼-10.11 | ▼-2.87% |
| 25-04-09 | 351.95 | ▲34.45 | ▲10.85% |
| 25-04-08 | 317.50 | ▲0.61 | ▲0.19% |
| 25-04-07 | 316.89 | ▲0.95 | ▲0.3% |
| 25-04-04 | 315.94 | ▼-5.41 | ▼-1.68% |
| 25-04-03 | 321.35 | ▼-20.27 | ▼-5.93% |
| 25-04-02 | 341.62 | ▲8.76 | ▲2.63% |
| 25-04-01 | 332.86 | ▲1.95 | ▲0.59% |
| 25-03-31 | 330.91 | ▼-1.10 | ▼-0.33% |
| 25-03-28 | 332.01 | ▼-9.99 | ▼-2.92% |
| 25-03-27 | 342.00 | ▼-4.63 | ▼-1.34% |
| 25-03-26 | 346.63 | ▼-6.99 | ▼-1.98% |
| 25-03-25 | 353.62 | ▲4.12 | ▲1.18% |
| 25-03-24 | 349.50 | ▲11.14 | ▲3.29% |
| 25-03-21 | 338.36 | ▼-0.82 | ▼-0.24% |
| 25-03-20 | 339.18 | ▼-3.03 | ▼-0.89% |
| 25-03-19 | 342.21 | ▲5.83 | ▲1.73% |
| 25-03-18 | 336.38 | ▼-7.68 | ▼-2.23% |
| 25-03-17 | 344.06 | ▲3.24 | ▲0.95% |
| 25-03-14 | 340.82 | ▲9.02 | ▲2.72% |
| 25-03-13 | 331.80 | ▼-2.89 | ▼-0.86% |
| 25-03-12 | 334.69 | ▼-5.73 | ▼-1.68% |
| 25-03-11 | 340.42 | ▲2.74 | ▲0.81% |
| 25-03-10 | 337.68 | ▼-16.79 | ▼-4.74% |
| 25-03-07 | 354.47 | ▲8.19 | ▲2.37% |
| 25-03-06 | 346.28 | ▼-7.57 | ▼-2.14% |
| 25-03-05 | 353.85 | ▲2.06 | ▲0.59% |
| 25-03-04 | 351.79 | ▼-3.16 | ▼-0.89% |
| 25-03-03 | 354.95 | ▼-16.64 | ▼-4.48% |
| 25-02-28 | 371.59 | ▲2.32 | ▲0.63% |
| 25-02-27 | 369.27 | ▼-8.12 | ▼-2.15% |
| 25-02-26 | 377.39 | ▲5.18 | ▲1.39% |
| 25-02-25 | 372.21 | ▲2.96 | ▲0.8% |
| 25-02-24 | 369.25 | ▼-8.23 | ▼-2.18% |
| 25-02-21 | 377.48 | ▼-11.94 | ▼-3.07% |
| 25-02-20 | 389.42 | ▼-2.96 | ▼-0.75% |
| 25-02-19 | 392.38 | ▼-3.17 | ▼-0.8% |
| 25-02-18 | 395.55 | ▲5.41 | ▲1.39% |
| 25-02-14 | 390.14 | ▼-3.09 | ▼-0.79% |
| 25-02-13 | 393.23 | ▲2.02 | ▲0.52% |
| 25-02-12 | 391.21 | ▼-5.86 | ▼-1.48% |
| 25-02-11 | 397.07 | ▼-2.73 | ▼-0.68% |
| 25-02-10 | 399.80 | ▼-1.13 | ▼-0.28% |
| 25-02-07 | 400.93 | ▲5.94 | ▲1.5% |
| 25-02-06 | 394.99 | ▼-5.08 | ▼-1.27% |
| 25-02-05 | 400.07 | ▼-0.84 | ▼-0.21% |
| 25-02-04 | 400.91 | ▼-7.82 | ▼-1.91% |
| 25-02-03 | 408.73 | ▼-14.28 | ▼-3.38% |
| 25-01-31 | 423.01 | ▼-3.56 | ▼-0.83% |
| 25-01-30 | 426.57 | ▲8.86 | ▲2.12% |
| 25-01-29 | 417.71 | ▲4.35 | ▲1.05% |
| 25-01-28 | 413.36 | ▼-1.17 | ▼-0.28% |
| 25-01-27 | 414.53 | ▼-40.73 | ▼-8.95% |
| 25-01-24 | 455.26 | ▲1.47 | ▲0.32% |
| 25-01-23 | 453.79 | ▼-3.07 | ▼-0.67% |
| 25-01-22 | 456.86 | ▲6.48 | ▲1.44% |
| 25-01-21 | 450.38 | ▲13.00 | ▲2.97% |
| 25-01-17 | 437.38 | ▲3.46 | ▲0.8% |
| 25-01-16 | 433.92 | ▲4.99 | ▲1.16% |
| 25-01-15 | 428.93 | ▲0.72 | ▲0.17% |
| 25-01-14 | 428.21 | ▲7.70 | ▲1.83% |
| 25-01-13 | 420.51 | ▲0.26 | ▲0.06% |
| 25-01-10 | 420.25 | ▼-14.52 | ▼-3.34% |
| 25-01-08 | 434.77 | ▲0.81 | ▲0.19% |
| 25-01-07 | 433.96 | ▼-6.59 | ▼-1.5% |
| 25-01-06 | 440.55 | ▲9.59 | ▲2.23% |
| 25-01-03 | 430.96 | ▲10.97 | ▲2.61% |
| 25-01-02 | 419.99 | ▲1.10 | ▲0.26% |
| 24-12-31 | 418.89 | ▼-0.30 | ▼-0.07% |
| 24-12-30 | 419.19 | ▼-3.92 | ▼-0.93% |
| 24-12-27 | 423.11 | ▼-7.35 | ▼-1.71% |
| 24-12-26 | 430.46 | ▼-1.58 | ▼-0.37% |
| 24-12-24 | 432.04 | ▲6.14 | ▲1.44% |
| 24-12-23 | 425.90 | ▼-0.90 | ▼-0.21% |
| 24-12-20 | 426.80 | ▲2.25 | ▲0.53% |
| 24-12-19 | 424.55 | ▼-0.87 | ▼-0.2% |
| 24-12-18 | 425.42 | ▼-14.11 | ▼-3.21% |
| 24-12-17 | 439.53 | ▼-16.29 | ▼-3.57% |
| 24-12-16 | 455.82 | ▲2.20 | ▲0.48% |
| 24-12-13 | 453.62 | ▼-1.72 | ▼-0.38% |
| 24-12-12 | 455.34 | ▼-1.66 | ▼-0.36% |
| 24-12-11 | 457.00 | ▲8.41 | ▲1.87% |
| 24-12-10 | 448.59 | ▼-3.63 | ▼-0.8% |
| 24-12-09 | 452.22 | ▼-9.75 | ▼-2.11% |
| 24-12-06 | 461.97 | ▼-5.15 | ▼-1.1% |
| 24-12-05 | 467.12 | ▼-2.26 | ▼-0.48% |
| 24-12-04 | 469.38 | ▲11.56 | ▲2.53% |
| 24-12-03 | 457.82 | ▲0.59 | ▲0.13% |
| 24-12-02 | 457.23 | ▼-2.86 | ▼-0.62% |
| 24-11-29 | 460.09 | ▲1.24 | ▲0.27% |
| 24-11-27 | 458.85 | ▼-1.89 | ▼-0.41% |
| 24-11-26 | 460.74 | ▼-3.12 | ▼-0.67% |
| 24-11-25 | 463.86 | ▲3.05 | ▲0.66% |
| 24-11-22 | 460.81 | ▲4.33 | ▲0.95% |
| 24-11-21 | 456.48 | ▲10.90 | ▲2.45% |
| 24-11-20 | 445.58 | ▼-6.79 | ▼-1.5% |
| 24-11-19 | 452.37 | ▲7.44 | ▲1.67% |
| 24-11-18 | 444.93 | ▲7.32 | ▲1.67% |
| 24-11-15 | 437.61 | ▼-2.48 | ▼-0.56% |
| 24-11-14 | 440.09 | ▼-13.70 | ▼-3.02% |
| 24-11-13 | 453.79 | ▲1.76 | ▲0.39% |
| 24-11-12 | 452.03 | ▼-13.98 | ▼-3% |
| 24-11-11 | 466.01 | ▼-1.92 | ▼-0.41% |
| 24-11-08 | 467.93 | ▲0.95 | ▲0.2% |
| 24-11-07 | 466.98 | ▼-5.14 | ▼-1.09% |
| 24-11-06 | 472.12 | ▲32.48 | ▲7.39% |
| 24-11-05 | 439.64 | ▲14.72 | ▲3.46% |
| 24-11-04 | 424.92 | ▼-0.78 | ▼-0.18% |
| 24-11-01 | 425.70 | ▼-1.33 | ▼-0.31% |
| 24-10-31 | 427.03 | ▼-4.63 | ▼-1.07% |
| 24-10-30 | 431.66 | ▼-8.46 | ▼-1.92% |
| 24-10-29 | 440.12 | ▼-9.55 | ▼-2.12% |
| 24-10-28 | 449.67 | ▲5.15 | ▲1.16% |
| 24-10-25 | 444.52 | ▼-5.66 | ▼-1.26% |
| 24-10-24 | 450.18 | ▲5.46 | ▲1.23% |
| 24-10-23 | 444.72 | ▼-3.65 | ▼-0.81% |
| 24-10-22 | 448.37 | ▼-8.33 | ▼-1.82% |
| 24-10-21 | 456.70 | ▼-0.11 | ▼-0.02% |
| 24-10-18 | 456.81 | ▼-0.70 | ▼-0.15% |
| 24-10-17 | 457.51 | ▲3.45 | ▲0.76% |
| 24-10-16 | 454.06 | ▲2.67 | ▲0.59% |
| 24-10-15 | 451.39 | ▼-9.11 | ▼-1.98% |
| 24-10-14 | 460.50 | ▲3.93 | ▲0.86% |
| 24-10-11 | 456.57 | ▲13.12 | ▲2.96% |
| 24-10-10 | 443.45 | ▼-5.96 | ▼-1.33% |
| 24-10-09 | 449.41 | ▲8.30 | ▲1.88% |
| 24-10-08 | 441.11 | ▲2.68 | ▲0.61% |
| 24-10-07 | 438.43 | ▲8.71 | ▲2.03% |
| 24-10-04 | 429.72 | ▲3.82 | ▲0.9% |
| 24-10-03 | 425.90 | ▼-1.80 | ▼-0.42% |
| 24-10-02 | 427.70 | ▲0.41 | ▲0.1% |
| 24-10-01 | 427.29 | ▼-1.06 | ▼-0.25% |
| 24-09-30 | 428.35 | ▼-0.13 | ▼-0.03% |
| 24-09-27 | 428.48 | ▲0.53 | ▲0.12% |
| 24-09-26 | 427.95 | ▲3.82 | ▲0.9% |
| 24-09-25 | 424.13 | ▼-0.73 | ▼-0.17% |
| 24-09-24 | 424.86 | ▼-1.73 | ▼-0.41% |
| 24-09-23 | 426.59 | ▲0.58 | ▲0.14% |
| 24-09-20 | 426.01 | ▲3.47 | ▲0.82% |
| 24-09-19 | 422.54 | ▲12.68 | ▲3.09% |
| 24-09-18 | 409.86 | ▼-1.43 | ▼-0.35% |
| 24-09-17 | 411.29 | ▲2.47 | ▲0.6% |
| 24-09-16 | 408.82 | ▲4.19 | ▲1.04% |
| 24-09-13 | 404.63 | ▲5.45 | ▲1.37% |
| 24-09-12 | 399.18 | ▲6.31 | ▲1.61% |
| 24-09-11 | 392.87 | ▲12.71 | ▲3.34% |
| 24-09-10 | 380.16 | ▲2.04 | ▲0.54% |
| 24-09-09 | 378.12 | ▲7.19 | ▲1.94% |
| 24-09-06 | 370.93 | ▲0.51 | ▲0.14% |
| 24-09-05 | 370.42 | ▼-4.35 | ▼-1.16% |
| 24-09-04 | 374.77 | ▼-4.19 | ▼-1.11% |
| 24-09-03 | 378.96 | ▼-20.96 | ▼-5.24% |
| 24-08-30 | 399.92 | ▲4.40 | ▲1.11% |
| 24-08-29 | 395.52 | ▲6.45 | ▲1.66% |
| 24-08-28 | 389.07 | ▲1.10 | ▲0.28% |
| 24-08-27 | 387.97 | ▲2.86 | ▲0.74% |
| 24-08-26 | 385.11 | ▼-0.67 | ▼-0.17% |
| 24-08-23 | 385.78 | ▲7.64 | ▲2.02% |
| 24-08-22 | 378.14 | ▲2.72 | ▲0.72% |
| 24-08-21 | 375.42 | ▲4.50 | ▲1.21% |
| 24-08-20 | 370.92 | ▼-4.80 | ▼-1.28% |
| 24-08-19 | 375.72 | ▲1.89 | ▲0.51% |
| 24-08-16 | 373.83 | ▼-7.14 | ▼-1.87% |
| 24-08-15 | 380.97 | ▲1.29 | ▲0.34% |
| 24-08-14 | 379.68 | ▲4.60 | ▲1.23% |
| 24-08-13 | 375.08 | ▲1.81 | ▲0.48% |
| 24-08-12 | 373.27 | ▼-3.73 | ▼-0.99% |
| 24-08-09 | 377.00 | ▲3.22 | ▲0.86% |
| 24-08-08 | 373.78 | ▲14.74 | ▲4.11% |
| 24-08-07 | 359.04 | ▼-1.99 | ▼-0.55% |
| 24-08-06 | 361.03 | ▼-3.39 | ▼-0.93% |
| 24-08-05 | 364.42 | ▼-1.77 | ▼-0.48% |
| 24-08-02 | 366.19 | ▼-13.58 | ▼-3.58% |
| 24-08-01 | 379.77 | ▼-15.88 | ▼-4.01% |
| 24-07-31 | 395.65 | ▲15.85 | ▲4.17% |
| 24-07-30 | 379.80 | ▲12.91 | ▲3.52% |
| 24-07-29 | 366.89 | ▼-0.20 | ▼-0.05% |
| 24-07-26 | 367.09 | ▲11.54 | ▲3.25% |
| 24-07-25 | 355.55 | ▼-1.43 | ▼-0.4% |
| 24-07-24 | 356.98 | ▼-22.62 | ▼-5.96% |
| 24-07-23 | 379.60 | ▲0.34 | ▲0.09% |
| 24-07-22 | 379.26 | ▲9.03 | ▲2.44% |
| 24-07-19 | 370.23 | ▲1.45 | ▲0.39% |
| 24-07-18 | 368.78 | ▲2.17 | ▲0.59% |
| 24-07-17 | 366.61 | ▼-24.80 | ▼-6.34% |
| 24-07-16 | 391.41 | ▲16.81 | ▲4.49% |
| 24-07-15 | 374.60 | ▼-5.87 | ▼-1.54% |
| 24-07-12 | 380.47 | ▲1.45 | ▲0.38% |
| 24-07-11 | 379.02 | ▲3.70 | ▲0.99% |
| 24-07-10 | 375.32 | ▲4.17 | ▲1.12% |
| 24-07-09 | 371.15 | ▼-5.86 | ▼-1.55% |
| 24-07-08 | 377.01 | ▲4.26 | ▲1.14% |
| 24-07-05 | 372.75 | ▲1.46 | ▲0.39% |
| 24-07-03 | 371.29 | ▲5.48 | ▲1.5% |
| 24-07-02 | 365.81 | ▲6.67 | ▲1.86% |
| 24-07-01 | 359.14 | ▼-6.34 | ▼-1.73% |
| 24-06-28 | 365.48 | ▼-4.36 | ▼-1.18% |
| 24-06-27 | 369.84 | ▼-1.93 | ▼-0.52% |
| 24-06-26 | 371.77 | ▼-6.27 | ▼-1.66% |
| 24-06-25 | 378.04 | ▼-1.52 | ▼-0.4% |
| 24-06-24 | 379.56 | ▲2.17 | ▲0.58% |
| 24-06-21 | 377.39 | ▼-2.68 | ▼-0.71% |
| 24-06-20 | 380.07 | ▼-7.67 | ▼-1.98% |
| 24-06-18 | 387.74 | ▲6.11 | ▲1.6% |
| 24-06-17 | 381.63 | ▲6.89 | ▲1.84% |
| 24-06-14 | 374.74 | ▼-10.27 | ▼-2.67% |
| 24-06-13 | 385.01 | ▲1.52 | ▲0.4% |
| 24-06-12 | 383.49 | ▲15.78 | ▲4.29% |
| 24-06-11 | 367.71 | ▼-1.30 | ▼-0.35% |
| 24-06-10 | 369.01 | ▲2.33 | ▲0.64% |
| 24-06-07 | 366.68 | ▲0.74 | ▲0.2% |
| 24-06-06 | 365.94 | ▼-15.68 | ▼-4.11% |
| 24-06-05 | 381.62 | ▲9.85 | ▲2.65% |
| 24-06-04 | 371.77 | ▼-13.98 | ▼-3.62% |
| 24-06-03 | 385.75 | ▼-3.14 | ▼-0.81% |
| 24-05-31 | 388.89 | ▼-1.79 | ▼-0.46% |
| 24-05-30 | 390.68 | ▲1.40 | ▲0.36% |
| 24-05-29 | 389.28 | ▼-8.38 | ▼-2.11% |
| 24-05-28 | 397.66 | ▼-15.34 | ▼-3.71% |
| 24-05-24 | 413.00 | ▲12.39 | ▲3.09% |
| 24-05-23 | 400.61 | ▼-0.53 | ▼-0.13% |
| 24-05-22 | 401.14 | ▼-2.86 | ▼-0.71% |
| 24-05-21 | 404.00 | ▲6.23 | ▲1.57% |
| 24-05-20 | 397.77 | ▲5.03 | ▲1.28% |
| 24-05-17 | 392.74 | ▲1.41 | ▲0.36% |
| 24-05-16 | 391.33 | ▼-13.40 | ▼-3.31% |
| 24-05-15 | 404.73 | ▲3.69 | ▲0.92% |
| 24-05-14 | 401.04 | ▼-0.98 | ▼-0.24% |
| 24-05-13 | 402.02 | ▼-5.25 | ▼-1.29% |
| 24-05-10 | 407.27 | ▼-1.94 | ▼-0.47% |
| 24-05-09 | 409.21 | ▲12.84 | ▲3.24% |
| 24-05-08 | 396.37 | ▲3.31 | ▲0.84% |
| 24-05-07 | 393.06 | ▲5.06 | ▲1.3% |
| 24-05-06 | 388.00 | ▲8.11 | ▲2.13% |
| 24-05-03 | 379.89 | ▲6.95 | ▲1.86% |
| 24-05-02 | 372.94 | ▼-0.36 | ▼-0.1% |
| 24-05-01 | 373.30 | ▲2.78 | ▲0.75% |
| 24-04-30 | 370.52 | ▼-36.67 | ▼-9.01% |
| 24-04-29 | 407.19 | ▼-0.34 | ▼-0.08% |
| 24-04-26 | 407.53 | ▲5.26 | ▲1.31% |
| 24-04-25 | 402.27 | ▲3.72 | ▲0.93% |
| 24-04-24 | 398.55 | ▲0.55 | ▲0.14% |
| 24-04-23 | 398.00 | ▲7.44 | ▲1.9% |
| 24-04-22 | 390.56 | ▲2.53 | ▲0.65% |
| 24-04-19 | 388.03 | ▼-4.25 | ▼-1.08% |
| 24-04-18 | 392.28 | ▲1.31 | ▲0.34% |
| 24-04-17 | 390.97 | ▼-5.31 | ▼-1.34% |
| 24-04-16 | 396.28 | ▼-6.31 | ▼-1.57% |