[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Hyster-Yale Materials Handling : ( HY:US )
39.06USD ▲ 1.06 (2.79%)
2025-04-17
최근 1년 일별 시세
(2025-04-17 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-17 | 39.06 | ▲1.06 | ▲2.79% |
| 25-04-16 | 38.00 | ▼-0.12 | ▼-0.31% |
| 25-04-15 | 38.12 | ▲0.15 | ▲0.4% |
| 25-04-14 | 37.97 | ▲0.28 | ▲0.74% |
| 25-04-11 | 37.69 | ▲0.26 | ▲0.69% |
| 25-04-10 | 37.43 | ▼-1.76 | ▼-4.49% |
| 25-04-09 | 39.19 | ▲2.95 | ▲8.14% |
| 25-04-08 | 36.24 | -0.00 | -0% |
| 25-04-07 | 36.24 | ▼-0.73 | ▼-1.97% |
| 25-04-04 | 36.97 | ▼-0.07 | ▼-0.19% |
| 25-04-03 | 37.04 | ▼-5.00 | ▼-11.89% |
| 25-04-02 | 42.04 | ▲0.57 | ▲1.37% |
| 25-04-01 | 41.47 | ▼-0.07 | ▼-0.17% |
| 25-03-31 | 41.54 | ▼-0.32 | ▼-0.76% |
| 25-03-28 | 41.86 | ▼-2.60 | ▼-5.85% |
| 25-03-27 | 44.46 | ▼-0.35 | ▼-0.78% |
| 25-03-26 | 44.81 | ▲0.16 | ▲0.36% |
| 25-03-25 | 44.65 | ▼-0.54 | ▼-1.19% |
| 25-03-24 | 45.19 | ▲0.63 | ▲1.41% |
| 25-03-21 | 44.56 | ▼-1.73 | ▼-3.74% |
| 25-03-20 | 46.29 | ▼-0.04 | ▼-0.09% |
| 25-03-19 | 46.33 | ▲1.24 | ▲2.75% |
| 25-03-18 | 45.09 | ▲0.14 | ▲0.31% |
| 25-03-17 | 44.95 | ▲0.13 | ▲0.29% |
| 25-03-14 | 44.82 | ▲1.31 | ▲3.01% |
| 25-03-13 | 43.51 | ▼-1.21 | ▼-2.71% |
| 25-03-12 | 44.72 | ▼-0.73 | ▼-1.61% |
| 25-03-11 | 45.45 | ▼-0.06 | ▼-0.13% |
| 25-03-10 | 45.51 | ▲1.00 | ▲2.25% |
| 25-03-07 | 44.51 | ▼-0.36 | ▼-0.8% |
| 25-03-06 | 44.87 | ▲0.02 | ▲0.04% |
| 25-03-05 | 44.85 | ▲0.59 | ▲1.33% |
| 25-03-04 | 44.26 | ▼-0.16 | ▼-0.36% |
| 25-03-03 | 44.42 | ▼-6.40 | ▼-12.59% |
| 25-02-28 | 50.82 | ▼-2.97 | ▼-5.52% |
| 25-02-27 | 53.79 | ▲0.57 | ▲1.07% |
| 25-02-26 | 53.22 | ▲1.47 | ▲2.84% |
| 25-02-25 | 51.75 | ▲1.14 | ▲2.25% |
| 25-02-24 | 50.61 | ▼-2.83 | ▼-5.3% |
| 25-02-21 | 53.44 | -0.00 | -0% |
| 25-02-20 | 53.44 | ▼-0.91 | ▼-1.67% |
| 25-02-19 | 54.35 | ▲0.55 | ▲1.02% |
| 25-02-18 | 53.80 | ▲0.98 | ▲1.86% |
| 25-02-14 | 52.82 | ▲0.49 | ▲0.94% |
| 25-02-13 | 52.33 | ▲1.00 | ▲1.95% |
| 25-02-12 | 51.33 | ▼-1.40 | ▼-2.66% |
| 25-02-11 | 52.73 | ▲0.13 | ▲0.25% |
| 25-02-10 | 52.60 | ▲0.47 | ▲0.9% |
| 25-02-07 | 52.13 | ▼-0.54 | ▼-1.03% |
| 25-02-06 | 52.67 | ▼-0.24 | ▼-0.45% |
| 25-02-05 | 52.91 | ▼-0.02 | ▼-0.04% |
| 25-02-04 | 52.93 | ▲0.97 | ▲1.87% |
| 25-02-03 | 51.96 | ▼-1.46 | ▼-2.73% |
| 25-01-31 | 53.42 | ▼-0.77 | ▼-1.42% |
| 25-01-30 | 54.19 | ▲1.01 | ▲1.9% |
| 25-01-29 | 53.18 | ▼-0.07 | ▼-0.13% |
| 25-01-28 | 53.25 | ▼-1.01 | ▼-1.86% |
| 25-01-27 | 54.26 | ▲0.83 | ▲1.55% |
| 25-01-24 | 53.43 | ▼-0.27 | ▼-0.5% |
| 25-01-23 | 53.70 | ▲0.27 | ▲0.51% |
| 25-01-22 | 53.43 | ▼-1.33 | ▼-2.43% |
| 25-01-21 | 54.76 | ▲0.89 | ▲1.65% |
| 25-01-17 | 53.87 | ▲0.17 | ▲0.32% |
| 25-01-16 | 53.70 | ▲1.03 | ▲1.96% |
| 25-01-15 | 52.67 | ▲0.84 | ▲1.62% |
| 25-01-14 | 51.83 | ▲0.60 | ▲1.17% |
| 25-01-13 | 51.23 | ▲1.42 | ▲2.85% |
| 25-01-10 | 49.81 | ▼-0.41 | ▼-0.82% |
| 25-01-08 | 50.22 | ▲0.05 | ▲0.1% |
| 25-01-07 | 50.17 | ▼-0.47 | ▼-0.93% |
| 25-01-06 | 50.64 | ▼-0.27 | ▼-0.53% |
| 25-01-03 | 50.91 | ▲0.67 | ▲1.33% |
| 25-01-02 | 50.24 | ▼-0.69 | ▼-1.35% |
| 24-12-31 | 50.93 | ▲0.31 | ▲0.61% |
| 24-12-30 | 50.62 | ▲0.45 | ▲0.9% |
| 24-12-27 | 50.17 | ▼-0.68 | ▼-1.34% |
| 24-12-26 | 50.85 | ▲0.32 | ▲0.63% |
| 24-12-24 | 50.53 | ▲0.47 | ▲0.94% |
| 24-12-23 | 50.06 | ▼-0.40 | ▼-0.79% |
| 24-12-20 | 50.46 | ▲0.69 | ▲1.39% |
| 24-12-19 | 49.77 | ▼-0.87 | ▼-1.72% |
| 24-12-18 | 50.64 | ▼-1.94 | ▼-3.69% |
| 24-12-17 | 52.58 | ▼-0.96 | ▼-1.79% |
| 24-12-16 | 53.54 | ▼-1.52 | ▼-2.76% |
| 24-12-13 | 55.06 | ▲0.69 | ▲1.27% |
| 24-12-12 | 54.37 | ▼-1.11 | ▼-2% |
| 24-12-11 | 55.48 | ▲0.28 | ▲0.51% |
| 24-12-10 | 55.20 | ▼-0.31 | ▼-0.56% |
| 24-12-09 | 55.51 | ▲0.49 | ▲0.89% |
| 24-12-06 | 55.02 | ▼-0.78 | ▼-1.4% |
| 24-12-05 | 55.80 | ▼-2.65 | ▼-4.53% |
| 24-12-04 | 58.45 | ▲2.14 | ▲3.8% |
| 24-12-03 | 56.31 | ▼-0.37 | ▼-0.65% |
| 24-12-02 | 56.68 | ▲0.44 | ▲0.78% |
| 24-11-29 | 56.24 | ▲0.02 | ▲0.04% |
| 24-11-27 | 56.22 | ▼-0.61 | ▼-1.07% |
| 24-11-26 | 56.83 | ▼-0.54 | ▼-0.94% |
| 24-11-25 | 57.37 | ▲0.58 | ▲1.02% |
| 24-11-22 | 56.79 | ▲1.37 | ▲2.47% |
| 24-11-21 | 55.42 | ▲1.20 | ▲2.21% |
| 24-11-20 | 54.22 | ▲0.03 | ▲0.06% |
| 24-11-19 | 54.19 | ▼-0.90 | ▼-1.63% |
| 24-11-18 | 55.09 | ▲1.92 | ▲3.61% |
| 24-11-15 | 53.17 | ▲0.17 | ▲0.32% |
| 24-11-14 | 53.00 | ▼-0.16 | ▼-0.3% |
| 24-11-13 | 53.16 | ▲0.38 | ▲0.72% |
| 24-11-12 | 52.78 | ▼-1.01 | ▼-1.88% |
| 24-11-11 | 53.79 | ▲0.41 | ▲0.77% |
| 24-11-08 | 53.38 | ▼-2.24 | ▼-4.03% |
| 24-11-07 | 55.62 | ▼-0.47 | ▼-0.84% |
| 24-11-06 | 56.09 | ▲2.62 | ▲4.9% |
| 24-11-05 | 53.47 | ▼-9.21 | ▼-14.69% |
| 24-11-04 | 62.68 | ▲0.66 | ▲1.06% |
| 24-11-01 | 62.02 | ▼-1.45 | ▼-2.28% |
| 24-10-31 | 63.47 | ▼-0.89 | ▼-1.38% |
| 24-10-30 | 64.36 | ▲0.01 | ▲0.02% |
| 24-10-29 | 64.35 | ▼-2.31 | ▼-3.47% |
| 24-10-28 | 66.66 | ▲2.05 | ▲3.17% |
| 24-10-25 | 64.61 | ▲0.14 | ▲0.22% |
| 24-10-24 | 64.47 | ▼-0.74 | ▼-1.13% |
| 24-10-23 | 65.21 | ▼-1.33 | ▼-2% |
| 24-10-22 | 66.54 | ▼-0.09 | ▼-0.14% |
| 24-10-21 | 66.63 | ▼-1.08 | ▼-1.6% |
| 24-10-18 | 67.71 | ▲0.08 | ▲0.12% |
| 24-10-17 | 67.63 | ▼-0.46 | ▼-0.68% |
| 24-10-16 | 68.09 | ▲1.59 | ▲2.39% |
| 24-10-15 | 66.50 | ▼-0.96 | ▼-1.42% |
| 24-10-14 | 67.46 | ▼-1.31 | ▼-1.9% |
| 24-10-11 | 68.77 | ▲2.70 | ▲4.09% |
| 24-10-10 | 66.07 | ▼-1.31 | ▼-1.94% |
| 24-10-09 | 67.38 | ▲2.20 | ▲3.38% |
| 24-10-08 | 65.18 | ▼-1.36 | ▼-2.04% |
| 24-10-07 | 66.54 | ▲0.82 | ▲1.25% |
| 24-10-04 | 65.72 | ▲3.38 | ▲5.42% |
| 24-10-03 | 62.34 | ▲0.15 | ▲0.24% |
| 24-10-02 | 62.19 | ▼-0.51 | ▼-0.81% |
| 24-10-01 | 62.70 | ▼-1.07 | ▼-1.68% |
| 24-09-30 | 63.77 | ▲0.04 | ▲0.06% |
| 24-09-27 | 63.73 | ▲1.99 | ▲3.22% |
| 24-09-26 | 61.74 | ▲0.73 | ▲1.2% |
| 24-09-25 | 61.01 | ▼-1.10 | ▼-1.77% |
| 24-09-24 | 62.11 | ▲0.93 | ▲1.52% |
| 24-09-23 | 61.18 | ▼-0.62 | ▼-1% |
| 24-09-20 | 61.80 | ▼-0.63 | ▼-1.01% |
| 24-09-19 | 62.43 | ▲2.11 | ▲3.5% |
| 24-09-18 | 60.32 | ▼-0.56 | ▼-0.92% |
| 24-09-17 | 60.88 | ▲1.11 | ▲1.86% |
| 24-09-16 | 59.77 | ▲0.09 | ▲0.15% |
| 24-09-13 | 59.68 | ▲1.93 | ▲3.34% |
| 24-09-12 | 57.75 | ▼-0.07 | ▼-0.12% |
| 24-09-11 | 57.82 | ▼-0.26 | ▼-0.45% |
| 24-09-10 | 58.08 | ▲1.61 | ▲2.85% |
| 24-09-09 | 56.47 | ▼-0.97 | ▼-1.69% |
| 24-09-06 | 57.44 | ▼-1.77 | ▼-2.99% |
| 24-09-05 | 59.21 | ▼-0.54 | ▼-0.9% |
| 24-09-04 | 59.75 | ▼-1.10 | ▼-1.81% |
| 24-09-03 | 60.85 | ▼-2.11 | ▼-3.35% |
| 24-08-30 | 62.96 | ▲0.59 | ▲0.95% |
| 24-08-29 | 62.37 | ▲2.10 | ▲3.48% |
| 24-08-28 | 60.27 | ▼-0.56 | ▼-0.92% |
| 24-08-27 | 60.83 | ▼-1.45 | ▼-2.33% |
| 24-08-26 | 62.28 | ▲0.66 | ▲1.07% |
| 24-08-23 | 61.62 | ▲2.00 | ▲3.35% |
| 24-08-22 | 59.62 | ▼-1.64 | ▼-2.68% |
| 24-08-21 | 61.26 | ▲2.36 | ▲4.01% |
| 24-08-20 | 58.90 | ▼-0.76 | ▼-1.27% |
| 24-08-19 | 59.66 | ▼-0.14 | ▼-0.23% |
| 24-08-16 | 59.80 | ▼-0.79 | ▼-1.3% |
| 24-08-15 | 60.59 | ▲1.61 | ▲2.73% |
| 24-08-14 | 58.98 | ▼-0.55 | ▼-0.92% |
| 24-08-13 | 59.53 | ▲0.32 | ▲0.54% |
| 24-08-12 | 59.21 | ▼-0.89 | ▼-1.48% |
| 24-08-09 | 60.10 | ▼-0.40 | ▼-0.66% |
| 24-08-08 | 60.50 | ▲1.98 | ▲3.38% |
| 24-08-07 | 58.52 | ▼-11.50 | ▼-16.42% |
| 24-08-06 | 70.02 | ▲0.69 | ▲1% |
| 24-08-05 | 69.33 | ▼-4.53 | ▼-6.13% |
| 24-08-02 | 73.86 | ▼-5.84 | ▼-7.33% |
| 24-08-01 | 79.70 | ▼-2.04 | ▼-2.5% |
| 24-07-31 | 81.74 | ▲0.36 | ▲0.44% |
| 24-07-30 | 81.38 | ▲1.30 | ▲1.62% |
| 24-07-29 | 80.08 | ▲1.94 | ▲2.48% |
| 24-07-26 | 78.14 | ▲0.81 | ▲1.05% |
| 24-07-25 | 77.33 | ▲3.64 | ▲4.94% |
| 24-07-24 | 73.69 | ▼-2.01 | ▼-2.66% |
| 24-07-23 | 75.70 | ▲1.12 | ▲1.5% |
| 24-07-22 | 74.58 | ▲3.09 | ▲4.32% |
| 24-07-19 | 71.49 | ▼-1.37 | ▼-1.88% |
| 24-07-18 | 72.86 | ▼-0.48 | ▼-0.65% |
| 24-07-17 | 73.34 | ▼-1.14 | ▼-1.53% |
| 24-07-16 | 74.48 | ▲3.75 | ▲5.3% |
| 24-07-15 | 70.73 | ▲2.14 | ▲3.12% |
| 24-07-12 | 68.59 | ▲0.27 | ▲0.4% |
| 24-07-11 | 68.32 | ▲2.01 | ▲3.03% |
| 24-07-10 | 66.31 | ▲0.95 | ▲1.45% |
| 24-07-09 | 65.36 | ▼-1.80 | ▼-2.68% |
| 24-07-08 | 67.16 | ▲0.42 | ▲0.63% |
| 24-07-05 | 66.74 | ▼-0.96 | ▼-1.42% |
| 24-07-03 | 67.70 | ▲0.67 | ▲1% |
| 24-07-02 | 67.03 | ▼-0.03 | ▼-0.04% |
| 24-07-01 | 67.06 | ▼-2.67 | ▼-3.83% |
| 24-06-28 | 69.73 | ▲0.52 | ▲0.75% |
| 24-06-27 | 69.21 | ▲0.01 | ▲0.01% |
| 24-06-26 | 69.20 | ▼-0.41 | ▼-0.59% |
| 24-06-25 | 69.61 | ▼-1.54 | ▼-2.16% |
| 24-06-24 | 71.15 | ▲0.49 | ▲0.69% |
| 24-06-21 | 70.66 | ▼-1.53 | ▼-2.12% |
| 24-06-20 | 72.19 | ▼-2.27 | ▼-3.05% |
| 24-06-18 | 74.46 | ▲1.95 | ▲2.69% |
| 24-06-17 | 72.51 | ▲0.32 | ▲0.44% |
| 24-06-14 | 72.19 | ▼-1.08 | ▼-1.47% |
| 24-06-13 | 73.27 | ▼-2.16 | ▼-2.86% |
| 24-06-12 | 75.43 | ▲0.79 | ▲1.06% |
| 24-06-11 | 74.64 | ▼-1.47 | ▼-1.93% |
| 24-06-10 | 76.11 | ▲1.70 | ▲2.28% |
| 24-06-07 | 74.41 | ▲1.42 | ▲1.95% |
| 24-06-06 | 72.99 | ▲1.39 | ▲1.94% |
| 24-06-05 | 71.60 | ▲2.25 | ▲3.24% |
| 24-06-04 | 69.35 | ▼-2.59 | ▼-3.6% |
| 24-06-03 | 71.94 | ▼-0.65 | ▼-0.9% |
| 24-05-31 | 72.59 | ▼-1.16 | ▼-1.57% |
| 24-05-30 | 73.75 | ▼-1.33 | ▼-1.77% |
| 24-05-29 | 75.08 | ▼-0.59 | ▼-0.78% |
| 24-05-28 | 75.67 | ▲0.19 | ▲0.25% |
| 24-05-24 | 75.48 | ▲1.61 | ▲2.18% |
| 24-05-23 | 73.87 | ▼-1.93 | ▼-2.55% |
| 24-05-22 | 75.80 | ▲1.19 | ▲1.59% |
| 24-05-21 | 74.61 | ▼-0.40 | ▼-0.53% |
| 24-05-20 | 75.01 | ▼-0.11 | ▼-0.15% |
| 24-05-17 | 75.12 | ▲0.62 | ▲0.83% |
| 24-05-16 | 74.50 | ▼-1.70 | ▼-2.23% |
| 24-05-15 | 76.20 | ▲0.11 | ▲0.14% |
| 24-05-14 | 76.09 | ▲2.37 | ▲3.21% |
| 24-05-13 | 73.72 | ▼-3.89 | ▼-5.01% |
| 24-05-10 | 77.61 | ▼-1.40 | ▼-1.77% |
| 24-05-09 | 79.01 | ▲6.09 | ▲8.35% |
| 24-05-08 | 72.92 | ▲13.90 | ▲23.55% |
| 24-05-07 | 59.02 | ▼-0.08 | ▼-0.14% |
| 24-05-06 | 59.10 | ▲0.30 | ▲0.51% |
| 24-05-03 | 58.80 | ▲0.55 | ▲0.94% |
| 24-05-02 | 58.25 | ▲0.48 | ▲0.83% |
| 24-05-01 | 57.77 | ▼-0.80 | ▼-1.37% |
| 24-04-30 | 58.57 | ▼-1.79 | ▼-2.97% |
| 24-04-29 | 60.36 | ▲1.68 | ▲2.86% |
| 24-04-26 | 58.68 | ▼-1.37 | ▼-2.28% |
| 24-04-25 | 60.05 | ▼-0.79 | ▼-1.3% |
| 24-04-24 | 60.84 | ▼-0.77 | ▼-1.25% |
| 24-04-23 | 61.61 | ▲1.51 | ▲2.51% |
| 24-04-22 | 60.10 | ▲0.29 | ▲0.48% |
| 24-04-19 | 59.81 | ▲1.13 | ▲1.93% |
| 24-04-18 | 58.68 | ▼-0.64 | ▼-1.08% |