[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Infinera : ( INFN:US )
6.64USD ▼ -0.01 (-0.15%)
2025-02-27
최근 1년 일별 시세
(2025-02-27 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-02-27 | 6.64 | ▼-0.01 | ▼-0.15% |
| 25-02-26 | 6.65 | ▼-0.01 | ▼-0.15% |
| 25-02-25 | 6.66 | ▲0.01 | ▲0.15% |
| 25-02-24 | 6.65 | -0.00 | -0% |
| 25-02-21 | 6.65 | -0.00 | -0% |
| 25-02-20 | 6.65 | ▼-0.03 | ▼-0.45% |
| 25-02-19 | 6.68 | ▲0.02 | ▲0.3% |
| 25-02-18 | 6.66 | ▲0.01 | ▲0.15% |
| 25-02-14 | 6.65 | -0.00 | -0% |
| 25-02-13 | 6.65 | ▲0.03 | ▲0.45% |
| 25-02-12 | 6.62 | ▼-0.02 | ▼-0.3% |
| 25-02-11 | 6.64 | ▲0.03 | ▲0.45% |
| 25-02-10 | 6.61 | -0.00 | -0% |
| 25-02-07 | 6.61 | ▼-0.01 | ▼-0.15% |
| 25-02-06 | 6.62 | ▼-0.03 | ▼-0.45% |
| 25-02-05 | 6.65 | ▲0.01 | ▲0.15% |
| 25-02-04 | 6.64 | ▲0.01 | ▲0.15% |
| 25-02-03 | 6.63 | ▲0.01 | ▲0.15% |
| 25-01-31 | 6.62 | ▼-0.02 | ▼-0.3% |
| 25-01-30 | 6.64 | ▲0.03 | ▲0.45% |
| 25-01-29 | 6.61 | -0.00 | -0% |
| 25-01-28 | 6.61 | -0.00 | -0% |
| 25-01-27 | 6.61 | -0.00 | -0% |
| 25-01-24 | 6.61 | ▼-0.01 | ▼-0.15% |
| 25-01-23 | 6.62 | ▲0.03 | ▲0.46% |
| 25-01-22 | 6.59 | ▼-0.02 | ▼-0.3% |
| 25-01-21 | 6.61 | ▲0.02 | ▲0.3% |
| 25-01-17 | 6.59 | ▲0.04 | ▲0.61% |
| 25-01-16 | 6.55 | ▼-0.06 | ▼-0.91% |
| 25-01-15 | 6.61 | ▲0.01 | ▲0.15% |
| 25-01-14 | 6.60 | ▲0.01 | ▲0.15% |
| 25-01-13 | 6.59 | ▲0.01 | ▲0.15% |
| 25-01-10 | 6.58 | ▼-0.02 | ▼-0.3% |
| 25-01-08 | 6.60 | ▼-0.01 | ▼-0.15% |
| 25-01-07 | 6.61 | ▲0.04 | ▲0.61% |
| 25-01-06 | 6.57 | ▼-0.02 | ▼-0.3% |
| 25-01-03 | 6.59 | ▲0.02 | ▲0.3% |
| 25-01-02 | 6.57 | -0.00 | -0% |
| 24-12-31 | 6.57 | ▲0.01 | ▲0.15% |
| 24-12-30 | 6.56 | ▼-0.01 | ▼-0.15% |
| 24-12-27 | 6.57 | ▼-0.04 | ▼-0.61% |
| 24-12-26 | 6.61 | ▼-0.01 | ▼-0.15% |
| 24-12-24 | 6.62 | ▲0.03 | ▲0.46% |
| 24-12-23 | 6.59 | ▼-0.01 | ▼-0.15% |
| 24-12-20 | 6.60 | ▲0.04 | ▲0.61% |
| 24-12-19 | 6.56 | ▼-0.02 | ▼-0.3% |
| 24-12-18 | 6.58 | ▼-0.02 | ▼-0.3% |
| 24-12-17 | 6.60 | ▼-0.01 | ▼-0.15% |
| 24-12-16 | 6.61 | ▲0.02 | ▲0.3% |
| 24-12-13 | 6.59 | ▲0.01 | ▲0.15% |
| 24-12-12 | 6.58 | ▼-0.02 | ▼-0.3% |
| 24-12-11 | 6.60 | ▼-0.01 | ▼-0.15% |
| 24-12-10 | 6.61 | ▲0.01 | ▲0.15% |
| 24-12-09 | 6.60 | ▼-0.03 | ▼-0.45% |
| 24-12-06 | 6.63 | -0.00 | -0% |
| 24-12-05 | 6.63 | ▼-0.01 | ▼-0.15% |
| 24-12-04 | 6.64 | ▲0.01 | ▲0.15% |
| 24-12-03 | 6.63 | ▲0.01 | ▲0.15% |
| 24-12-02 | 6.62 | ▲0.01 | ▲0.15% |
| 24-11-29 | 6.61 | -0.00 | -0% |
| 24-11-27 | 6.61 | -0.00 | -0% |
| 24-11-26 | 6.61 | ▼-0.01 | ▼-0.15% |
| 24-11-25 | 6.62 | ▼-0.02 | ▼-0.3% |
| 24-11-23 | 6.64 | -0.00 | -0% |
| 24-11-22 | 6.64 | ▲0.03 | ▲0.45% |
| 24-11-21 | 6.61 | -0.00 | -0% |
| 24-11-20 | 6.61 | ▼-0.02 | ▼-0.3% |
| 24-11-19 | 6.63 | ▼-0.01 | ▼-0.15% |
| 24-11-18 | 6.64 | -0.00 | -0% |
| 24-11-15 | 6.64 | -0.00 | -0% |
| 24-11-14 | 6.64 | ▲0.01 | ▲0.15% |
| 24-11-13 | 6.63 | ▼-0.02 | ▼-0.3% |
| 24-11-12 | 6.65 | ▼-0.01 | ▼-0.15% |
| 24-11-11 | 6.66 | ▲0.01 | ▲0.15% |
| 24-11-08 | 6.65 | -0.00 | -0% |
| 24-11-07 | 6.65 | ▼-0.05 | ▼-0.75% |
| 24-11-06 | 6.70 | ▼-0.01 | ▼-0.15% |
| 24-11-05 | 6.71 | ▼-0.01 | ▼-0.15% |
| 24-11-04 | 6.72 | -0.00 | -0% |
| 24-11-01 | 6.72 | -0.00 | -0% |
| 24-10-31 | 6.72 | ▼-0.02 | ▼-0.3% |
| 24-10-30 | 6.74 | ▼-0.05 | ▼-0.74% |
| 24-10-29 | 6.79 | ▲0.05 | ▲0.74% |
| 24-10-28 | 6.74 | ▼-0.03 | ▼-0.44% |
| 24-10-25 | 6.77 | ▼-0.05 | ▼-0.73% |
| 24-10-24 | 6.82 | ▲0.13 | ▲1.94% |
| 24-10-23 | 6.69 | ▼-0.06 | ▼-0.89% |
| 24-10-22 | 6.75 | ▼-0.01 | ▼-0.15% |
| 24-10-21 | 6.76 | ▼-0.11 | ▼-1.6% |
| 24-10-18 | 6.87 | ▲0.15 | ▲2.23% |
| 24-10-17 | 6.72 | ▼-0.02 | ▼-0.3% |
| 24-10-16 | 6.74 | ▲0.04 | ▲0.6% |
| 24-10-15 | 6.70 | -0.00 | -0% |
| 24-10-14 | 6.70 | ▲0.03 | ▲0.45% |
| 24-10-11 | 6.67 | ▲0.04 | ▲0.6% |
| 24-10-10 | 6.63 | ▼-0.02 | ▼-0.3% |
| 24-10-09 | 6.65 | ▼-0.02 | ▼-0.3% |
| 24-10-08 | 6.67 | ▼-0.07 | ▼-1.04% |
| 24-10-07 | 6.74 | ▼-0.01 | ▼-0.15% |
| 24-10-04 | 6.75 | ▼-0.09 | ▼-1.32% |
| 24-10-03 | 6.84 | ▲0.10 | ▲1.48% |
| 24-10-02 | 6.74 | -0.00 | -0% |
| 24-10-01 | 6.74 | ▼-0.01 | ▼-0.15% |
| 24-09-30 | 6.75 | ▼-0.03 | ▼-0.44% |
| 24-09-27 | 6.78 | ▼-0.01 | ▼-0.15% |
| 24-09-26 | 6.79 | ▼-0.05 | ▼-0.73% |
| 24-09-25 | 6.84 | ▼-0.05 | ▼-0.73% |
| 24-09-24 | 6.89 | ▲0.10 | ▲1.47% |
| 24-09-23 | 6.79 | ▲0.09 | ▲1.34% |
| 24-09-20 | 6.70 | ▲0.01 | ▲0.15% |
| 24-09-19 | 6.69 | ▲0.04 | ▲0.6% |
| 24-09-18 | 6.65 | ▼-0.01 | ▼-0.15% |
| 24-09-17 | 6.66 | ▼-0.04 | ▼-0.6% |
| 24-09-16 | 6.70 | ▲0.24 | ▲3.72% |
| 24-09-13 | 6.46 | ▼-0.01 | ▼-0.15% |
| 24-09-12 | 6.47 | ▲0.04 | ▲0.62% |
| 24-09-11 | 6.43 | ▲0.18 | ▲2.88% |
| 24-09-10 | 6.25 | ▼-0.03 | ▼-0.48% |
| 24-09-09 | 6.28 | ▲0.04 | ▲0.64% |
| 24-09-06 | 6.24 | ▲0.03 | ▲0.48% |
| 24-09-05 | 6.21 | ▲0.03 | ▲0.49% |
| 24-09-04 | 6.18 | ▼-0.01 | ▼-0.16% |
| 24-09-03 | 6.19 | ▼-0.10 | ▼-1.59% |
| 24-08-30 | 6.29 | ▲0.12 | ▲1.94% |
| 24-08-29 | 6.17 | ▲0.12 | ▲1.98% |
| 24-08-28 | 6.05 | ▼-0.04 | ▼-0.66% |
| 24-08-27 | 6.09 | ▼-0.03 | ▼-0.49% |
| 24-08-26 | 6.12 | ▲0.05 | ▲0.82% |
| 24-08-23 | 6.07 | ▲0.06 | ▲1% |
| 24-08-22 | 6.01 | ▼-0.04 | ▼-0.66% |
| 24-08-21 | 6.05 | ▲0.01 | ▲0.17% |
| 24-08-20 | 6.04 | ▼-0.12 | ▼-1.95% |
| 24-08-19 | 6.16 | ▲0.13 | ▲2.16% |
| 24-08-16 | 6.03 | ▲0.17 | ▲2.9% |
| 24-08-15 | 5.86 | -0.00 | -0% |
| 24-08-14 | 5.86 | ▲0.05 | ▲0.86% |
| 24-08-13 | 5.81 | ▲0.18 | ▲3.2% |
| 24-08-12 | 5.63 | -0.00 | -0% |
| 24-08-09 | 5.63 | ▼-0.05 | ▼-0.88% |
| 24-08-08 | 5.68 | ▼-0.01 | ▼-0.18% |
| 24-08-07 | 5.69 | ▼-0.10 | ▼-1.73% |
| 24-08-06 | 5.79 | ▲0.03 | ▲0.52% |
| 24-08-05 | 5.76 | ▼-0.12 | ▼-2.04% |
| 24-08-02 | 5.88 | ▼-0.12 | ▼-2% |
| 24-08-01 | 6.00 | ▲0.06 | ▲1.01% |
| 24-07-31 | 5.94 | -0.00 | -0% |
| 24-07-30 | 5.94 | ▼-0.04 | ▼-0.67% |
| 24-07-29 | 5.98 | ▼-0.04 | ▼-0.66% |
| 24-07-26 | 6.02 | ▲0.04 | ▲0.67% |
| 24-07-25 | 5.98 | ▲0.08 | ▲1.36% |
| 24-07-24 | 5.90 | ▼-0.02 | ▼-0.34% |
| 24-07-23 | 5.92 | ▼-0.07 | ▼-1.17% |
| 24-07-22 | 5.99 | -0.00 | -0% |
| 24-07-19 | 5.99 | ▼-0.01 | ▼-0.17% |
| 24-07-18 | 6.00 | ▼-0.06 | ▼-0.99% |
| 24-07-17 | 6.06 | ▼-0.04 | ▼-0.66% |
| 24-07-16 | 6.10 | ▼-0.02 | ▼-0.33% |
| 24-07-15 | 6.12 | ▲0.05 | ▲0.82% |
| 24-07-12 | 6.07 | ▼-0.08 | ▼-1.3% |
| 24-07-11 | 6.15 | ▲0.10 | ▲1.65% |
| 24-07-10 | 6.05 | ▼-0.01 | ▼-0.17% |
| 24-07-09 | 6.06 | ▼-0.06 | ▼-0.98% |
| 24-07-08 | 6.12 | ▼-0.03 | ▼-0.49% |
| 24-07-05 | 6.15 | ▼-0.11 | ▼-1.76% |
| 24-07-03 | 6.26 | ▲0.06 | ▲0.97% |
| 24-07-02 | 6.20 | ▲0.09 | ▲1.47% |
| 24-07-01 | 6.11 | ▲0.02 | ▲0.33% |
| 24-06-28 | 6.09 | ▲0.83 | ▲15.78% |
| 24-06-27 | 5.26 | ▲0.08 | ▲1.54% |
| 24-06-26 | 5.18 | ▲0.11 | ▲2.17% |
| 24-06-25 | 5.07 | ▼-0.16 | ▼-3.06% |
| 24-06-24 | 5.23 | ▲0.07 | ▲1.36% |
| 24-06-21 | 5.16 | ▲0.07 | ▲1.38% |
| 24-06-20 | 5.09 | ▼-0.07 | ▼-1.36% |
| 24-06-18 | 5.16 | ▼-0.15 | ▼-2.82% |
| 24-06-17 | 5.31 | ▲0.08 | ▲1.53% |
| 24-06-14 | 5.23 | ▼-0.01 | ▼-0.19% |
| 24-06-13 | 5.24 | ▼-0.21 | ▼-3.85% |
| 24-06-12 | 5.45 | ▲0.06 | ▲1.11% |
| 24-06-11 | 5.39 | ▼-0.06 | ▼-1.1% |
| 24-06-10 | 5.45 | ▲0.04 | ▲0.74% |
| 24-06-07 | 5.41 | ▼-0.11 | ▼-1.99% |
| 24-06-06 | 5.52 | ▲0.01 | ▲0.18% |
| 24-06-05 | 5.51 | ▲0.08 | ▲1.47% |
| 24-06-04 | 5.43 | ▼-0.51 | ▼-8.59% |
| 24-06-03 | 5.94 | ▲0.22 | ▲3.85% |
| 24-05-31 | 5.72 | ▲0.26 | ▲4.76% |
| 24-05-30 | 5.46 | ▼-0.25 | ▼-4.38% |
| 24-05-29 | 5.71 | ▲0.11 | ▲1.96% |
| 24-05-28 | 5.60 | ▲0.15 | ▲2.75% |
| 24-05-24 | 5.45 | ▲0.34 | ▲6.65% |
| 24-05-23 | 5.11 | ▼-0.04 | ▼-0.78% |
| 24-05-22 | 5.15 | ▼-0.08 | ▼-1.53% |
| 24-05-21 | 5.23 | ▼-0.11 | ▼-2.06% |
| 24-05-20 | 5.34 | ▲0.08 | ▲1.52% |
| 24-05-17 | 5.26 | ▼-0.05 | ▼-0.94% |
| 24-05-16 | 5.31 | ▼-0.04 | ▼-0.75% |
| 24-05-15 | 5.35 | ▼-0.45 | ▼-7.76% |
| 24-05-14 | 5.80 | ▲0.79 | ▲15.77% |
| 24-05-13 | 5.01 | ▼-0.05 | ▼-0.99% |
| 24-05-10 | 5.06 | -0.00 | -0% |
| 24-05-09 | 5.06 | ▼-0.16 | ▼-3.07% |
| 24-05-08 | 5.22 | ▼-0.04 | ▼-0.76% |
| 24-05-07 | 5.26 | ▼-0.04 | ▼-0.75% |
| 24-05-06 | 5.30 | ▲0.06 | ▲1.15% |
| 24-05-03 | 5.24 | ▼-0.02 | ▼-0.38% |
| 24-05-02 | 5.26 | ▲0.27 | ▲5.41% |
| 24-05-01 | 4.99 | ▲0.17 | ▲3.53% |
| 24-04-30 | 4.82 | ▼-0.19 | ▼-3.79% |
| 24-04-29 | 5.01 | ▼-0.09 | ▼-1.76% |
| 24-04-26 | 5.10 | ▲0.13 | ▲2.62% |
| 24-04-25 | 4.97 | ▼-0.01 | ▼-0.2% |
| 24-04-24 | 4.98 | ▲0.09 | ▲1.84% |
| 24-04-23 | 4.89 | ▲0.07 | ▲1.45% |
| 24-04-22 | 4.82 | ▲0.10 | ▲2.12% |
| 24-04-19 | 4.72 | ▲0.06 | ▲1.29% |
| 24-04-18 | 4.66 | ▼-0.12 | ▼-2.51% |
| 24-04-17 | 4.78 | ▲0.13 | ▲2.8% |