[중국증시 주간 포인트] 양회 '2025 성장률 목표치', 2월 CPI∙PPI, 수출입 지표, 차이신 PMI 발표
무료
Intuitive Surgical : 인튜이티브서지컬 ( ISRG:US )
488.96USD ▲ 4.11 (0.85%)
2025-03-17
최근 1년 일별 시세
(2025-03-17 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-17 | 488.96 | ▲4.11 | ▲0.85% |
| 25-03-14 | 484.85 | ▲8.35 | ▲1.75% |
| 25-03-13 | 476.50 | ▼-20.63 | ▼-4.15% |
| 25-03-12 | 497.13 | ▲3.15 | ▲0.64% |
| 25-03-11 | 493.98 | ▲11.76 | ▲2.44% |
| 25-03-10 | 482.22 | ▼-36.08 | ▼-6.96% |
| 25-03-07 | 518.30 | ▼-19.69 | ▼-3.66% |
| 25-03-06 | 537.99 | ▼-29.84 | ▼-5.26% |
| 25-03-05 | 567.83 | ▲9.98 | ▲1.79% |
| 25-03-04 | 557.85 | ▼-9.47 | ▼-1.67% |
| 25-03-03 | 567.32 | ▼-5.90 | ▼-1.03% |
| 25-02-28 | 573.22 | ▲9.56 | ▲1.7% |
| 25-02-27 | 563.66 | ▼-17.39 | ▼-2.99% |
| 25-02-26 | 581.05 | ▲6.77 | ▲1.18% |
| 25-02-25 | 574.28 | ▼-16.60 | ▼-2.81% |
| 25-02-24 | 590.88 | ▼-1.06 | ▼-0.18% |
| 25-02-21 | 591.94 | ▼-14.88 | ▼-2.45% |
| 25-02-20 | 606.82 | ▼-1.30 | ▼-0.21% |
| 25-02-19 | 608.12 | ▲7.12 | ▲1.18% |
| 25-02-18 | 601.00 | ▲4.82 | ▲0.81% |
| 25-02-14 | 596.18 | ▲4.96 | ▲0.84% |
| 25-02-13 | 591.22 | ▲1.64 | ▲0.28% |
| 25-02-12 | 589.58 | ▼-1.89 | ▼-0.32% |
| 25-02-11 | 591.47 | ▼-4.31 | ▼-0.72% |
| 25-02-10 | 595.78 | ▲12.83 | ▲2.2% |
| 25-02-07 | 582.95 | ▼-5.52 | ▼-0.94% |
| 25-02-06 | 588.47 | ▼-2.36 | ▼-0.4% |
| 25-02-05 | 590.83 | ▲11.05 | ▲1.91% |
| 25-02-04 | 579.78 | ▲0.75 | ▲0.13% |
| 25-02-03 | 579.03 | ▲7.54 | ▲1.32% |
| 25-01-31 | 571.49 | ▼-8.43 | ▼-1.45% |
| 25-01-30 | 579.92 | ▲7.59 | ▲1.33% |
| 25-01-29 | 572.33 | ▼-1.90 | ▼-0.33% |
| 25-01-28 | 574.23 | ▲0.60 | ▲0.1% |
| 25-01-27 | 573.63 | ▼-10.42 | ▼-1.78% |
| 25-01-24 | 584.05 | ▼-23.98 | ▼-3.94% |
| 25-01-23 | 608.03 | ▼-2.75 | ▼-0.45% |
| 25-01-22 | 610.78 | ▲6.67 | ▲1.1% |
| 25-01-21 | 604.11 | ▲11.56 | ▲1.95% |
| 25-01-17 | 592.55 | ▲8.54 | ▲1.46% |
| 25-01-16 | 584.01 | ▲3.63 | ▲0.63% |
| 25-01-15 | 580.38 | ▲42.27 | ▲7.86% |
| 25-01-14 | 538.11 | ▼-1.48 | ▼-0.27% |
| 25-01-13 | 539.59 | ▼-8.35 | ▼-1.52% |
| 25-01-10 | 547.94 | ▲4.32 | ▲0.79% |
| 25-01-08 | 543.62 | ▲11.72 | ▲2.2% |
| 25-01-07 | 531.90 | ▼-10.00 | ▼-1.85% |
| 25-01-06 | 541.90 | ▲6.28 | ▲1.17% |
| 25-01-03 | 535.62 | ▲11.60 | ▲2.21% |
| 25-01-02 | 524.02 | ▲2.07 | ▲0.4% |
| 24-12-31 | 521.95 | ▼-5.20 | ▼-0.99% |
| 24-12-30 | 527.15 | ▼-7.85 | ▼-1.47% |
| 24-12-27 | 535.00 | ▼-4.11 | ▼-0.76% |
| 24-12-26 | 539.11 | ▲2.39 | ▲0.45% |
| 24-12-24 | 536.72 | ▲9.37 | ▲1.78% |
| 24-12-23 | 527.35 | ▲3.37 | ▲0.64% |
| 24-12-20 | 523.98 | ▲0.03 | ▲0.01% |
| 24-12-19 | 523.95 | ▼-3.17 | ▼-0.6% |
| 24-12-18 | 527.12 | ▼-18.04 | ▼-3.31% |
| 24-12-17 | 545.16 | ▲3.22 | ▲0.59% |
| 24-12-16 | 541.94 | ▲2.66 | ▲0.49% |
| 24-12-13 | 539.28 | ▼-6.09 | ▼-1.12% |
| 24-12-12 | 545.37 | ▲1.73 | ▲0.32% |
| 24-12-11 | 543.64 | ▲6.01 | ▲1.12% |
| 24-12-10 | 537.63 | ▼-1.12 | ▼-0.21% |
| 24-12-09 | 538.75 | ▼-12.04 | ▼-2.19% |
| 24-12-06 | 550.79 | ▲3.10 | ▲0.57% |
| 24-12-05 | 547.69 | ▼-2.31 | ▼-0.42% |
| 24-12-04 | 550.00 | ▲8.20 | ▲1.51% |
| 24-12-03 | 541.80 | ▼-1.17 | ▼-0.22% |
| 24-12-02 | 542.97 | ▲1.05 | ▲0.19% |
| 24-11-29 | 541.92 | ▲3.33 | ▲0.62% |
| 24-11-27 | 538.59 | ▼-3.62 | ▼-0.67% |
| 24-11-26 | 542.21 | ▲5.37 | ▲1% |
| 24-11-25 | 536.84 | ▼-10.77 | ▼-1.97% |
| 24-11-22 | 547.61 | ▼-3.08 | ▼-0.56% |
| 24-11-21 | 550.69 | ▲8.86 | ▲1.64% |
| 24-11-20 | 541.83 | ▲3.06 | ▲0.57% |
| 24-11-19 | 538.77 | ▲7.17 | ▲1.35% |
| 24-11-18 | 531.60 | ▲3.74 | ▲0.71% |
| 24-11-15 | 527.86 | ▼-9.36 | ▼-1.74% |
| 24-11-14 | 537.22 | ▲0.64 | ▲0.12% |
| 24-11-13 | 536.58 | ▼-0.62 | ▼-0.12% |
| 24-11-12 | 537.20 | ▲1.56 | ▲0.29% |
| 24-11-11 | 535.64 | ▼-0.82 | ▼-0.15% |
| 24-11-08 | 536.46 | ▲12.62 | ▲2.41% |
| 24-11-07 | 523.84 | ▲8.38 | ▲1.63% |
| 24-11-06 | 515.46 | ▲0.42 | ▲0.08% |
| 24-11-05 | 515.04 | ▲7.77 | ▲1.53% |
| 24-11-04 | 507.27 | ▲1.35 | ▲0.27% |
| 24-11-01 | 505.92 | ▲0.96 | ▲0.19% |
| 24-10-31 | 504.96 | ▼-8.76 | ▼-1.71% |
| 24-10-30 | 513.72 | ▼-2.65 | ▼-0.51% |
| 24-10-29 | 516.37 | ▲5.53 | ▲1.08% |
| 24-10-28 | 510.84 | ▼-0.46 | ▼-0.09% |
| 24-10-25 | 511.30 | ▼-0.66 | ▼-0.13% |
| 24-10-24 | 511.96 | ▼-0.58 | ▼-0.11% |
| 24-10-23 | 512.54 | ▼-5.16 | ▼-1% |
| 24-10-22 | 517.70 | ▼-1.23 | ▼-0.24% |
| 24-10-21 | 518.93 | ▼-2.61 | ▼-0.5% |
| 24-10-18 | 521.54 | ▲48.06 | ▲10.15% |
| 24-10-17 | 473.48 | ▼-3.18 | ▼-0.67% |
| 24-10-16 | 476.66 | ▼-1.45 | ▼-0.3% |
| 24-10-15 | 478.11 | ▼-9.44 | ▼-1.94% |
| 24-10-14 | 487.55 | ▲3.12 | ▲0.64% |
| 24-10-11 | 484.43 | ▲0.49 | ▲0.1% |
| 24-10-10 | 483.94 | ▼-6.48 | ▼-1.32% |
| 24-10-09 | 490.42 | ▲9.28 | ▲1.93% |
| 24-10-08 | 481.14 | ▲10.11 | ▲2.15% |
| 24-10-07 | 471.03 | ▼-11.22 | ▼-2.33% |
| 24-10-04 | 482.25 | ▲2.77 | ▲0.58% |
| 24-10-03 | 479.48 | ▼-7.43 | ▼-1.53% |
| 24-10-02 | 486.91 | ▲2.43 | ▲0.5% |
| 24-10-01 | 484.48 | ▼-6.97 | ▼-1.42% |
| 24-09-30 | 491.45 | ▲12.62 | ▲2.64% |
| 24-09-27 | 478.83 | ▼-7.59 | ▼-1.56% |
| 24-09-26 | 486.42 | ▲2.27 | ▲0.47% |
| 24-09-25 | 484.15 | ▼-0.33 | ▼-0.07% |
| 24-09-24 | 484.48 | ▼-4.32 | ▼-0.88% |
| 24-09-23 | 488.80 | ▲2.56 | ▲0.53% |
| 24-09-20 | 486.24 | ▼-3.27 | ▼-0.67% |
| 24-09-19 | 489.51 | ▲7.57 | ▲1.57% |
| 24-09-18 | 481.94 | ▼-1.14 | ▼-0.24% |
| 24-09-17 | 483.08 | ▼-8.60 | ▼-1.75% |
| 24-09-16 | 491.68 | ▲1.38 | ▲0.28% |
| 24-09-13 | 490.30 | ▼-3.34 | ▼-0.68% |
| 24-09-12 | 493.64 | ▲2.26 | ▲0.46% |
| 24-09-11 | 491.38 | ▲7.08 | ▲1.46% |
| 24-09-10 | 484.30 | ▲5.52 | ▲1.15% |
| 24-09-09 | 478.78 | ▲6.90 | ▲1.46% |
| 24-09-06 | 471.88 | ▼-4.12 | ▼-0.87% |
| 24-09-05 | 476.00 | ▼-6.24 | ▼-1.29% |
| 24-09-04 | 482.24 | ▼-1.16 | ▼-0.24% |
| 24-09-03 | 483.40 | ▼-9.13 | ▼-1.85% |
| 24-08-30 | 492.53 | ▲5.41 | ▲1.11% |
| 24-08-29 | 487.12 | ▲5.07 | ▲1.05% |
| 24-08-28 | 482.05 | ▲0.19 | ▲0.04% |
| 24-08-27 | 481.86 | ▲3.17 | ▲0.66% |
| 24-08-26 | 478.69 | ▼-7.65 | ▼-1.57% |
| 24-08-23 | 486.34 | ▼-3.57 | ▼-0.73% |
| 24-08-22 | 489.91 | ▲2.35 | ▲0.48% |
| 24-08-21 | 487.56 | ▲4.08 | ▲0.84% |
| 24-08-20 | 483.48 | ▲1.54 | ▲0.32% |
| 24-08-19 | 481.94 | ▲3.30 | ▲0.69% |
| 24-08-16 | 478.64 | ▼-0.69 | ▼-0.14% |
| 24-08-15 | 479.33 | ▲7.49 | ▲1.59% |
| 24-08-14 | 471.84 | ▲2.29 | ▲0.49% |
| 24-08-13 | 469.55 | ▲4.26 | ▲0.92% |
| 24-08-12 | 465.29 | ▲1.64 | ▲0.35% |
| 24-08-09 | 463.65 | ▲0.93 | ▲0.2% |
| 24-08-08 | 462.72 | ▲13.63 | ▲3.04% |
| 24-08-07 | 449.09 | ▲1.35 | ▲0.3% |
| 24-08-06 | 447.74 | ▲9.65 | ▲2.2% |
| 24-08-05 | 438.09 | ▼-11.45 | ▼-2.55% |
| 24-08-02 | 449.54 | ▼-1.76 | ▼-0.39% |
| 24-08-01 | 451.30 | ▲6.94 | ▲1.56% |
| 24-07-31 | 444.36 | ▲11.10 | ▲2.56% |
| 24-07-30 | 433.26 | ▼-10.61 | ▼-2.39% |
| 24-07-29 | 443.87 | ▲2.89 | ▲0.66% |
| 24-07-26 | 440.98 | ▲4.12 | ▲0.94% |
| 24-07-25 | 436.86 | ▼-17.25 | ▼-3.8% |
| 24-07-24 | 454.11 | ▼-1.06 | ▼-0.23% |
| 24-07-23 | 455.17 | ▼-5.55 | ▼-1.2% |
| 24-07-22 | 460.72 | ▲6.05 | ▲1.33% |
| 24-07-19 | 454.67 | ▲38.78 | ▲9.32% |
| 24-07-18 | 415.89 | ▼-11.13 | ▼-2.61% |
| 24-07-17 | 427.02 | ▼-11.35 | ▼-2.59% |
| 24-07-16 | 438.37 | ▲1.65 | ▲0.38% |
| 24-07-15 | 436.72 | ▼-7.41 | ▼-1.67% |
| 24-07-12 | 444.13 | ▲0.13 | ▲0.03% |
| 24-07-11 | 444.00 | ▼-1.05 | ▼-0.24% |
| 24-07-10 | 445.05 | ▲2.72 | ▲0.61% |
| 24-07-09 | 442.33 | ▼-2.32 | ▼-0.52% |
| 24-07-08 | 444.65 | ▲0.82 | ▲0.18% |
| 24-07-05 | 443.83 | ▲9.82 | ▲2.26% |
| 24-07-03 | 434.01 | ▼-4.93 | ▼-1.12% |
| 24-07-02 | 438.94 | ▲2.06 | ▲0.47% |
| 24-07-01 | 436.88 | ▼-8.12 | ▼-1.82% |
| 24-06-28 | 445.00 | ▲0.05 | ▲0.01% |
| 24-06-27 | 444.95 | ▲2.15 | ▲0.49% |
| 24-06-26 | 442.80 | ▲0.24 | ▲0.05% |
| 24-06-25 | 442.56 | ▲13.37 | ▲3.12% |
| 24-06-24 | 429.19 | ▼-3.68 | ▼-0.85% |
| 24-06-21 | 432.87 | ▲0.22 | ▲0.05% |
| 24-06-20 | 432.65 | ▼-2.40 | ▼-0.55% |
| 24-06-18 | 435.05 | ▲4.73 | ▲1.1% |
| 24-06-17 | 430.32 | ▲4.61 | ▲1.08% |
| 24-06-14 | 425.71 | ▲2.36 | ▲0.56% |
| 24-06-13 | 423.35 | ▼-5.10 | ▼-1.19% |
| 24-06-12 | 428.45 | ▲9.76 | ▲2.33% |
| 24-06-11 | 418.69 | ▲0.49 | ▲0.12% |
| 24-06-10 | 418.20 | ▲0.34 | ▲0.08% |
| 24-06-07 | 417.86 | ▼-0.36 | ▼-0.09% |
| 24-06-06 | 418.22 | ▲0.94 | ▲0.23% |
| 24-06-05 | 417.28 | ▲10.51 | ▲2.58% |
| 24-06-04 | 406.77 | ▲3.19 | ▲0.79% |
| 24-06-03 | 403.58 | ▲1.58 | ▲0.39% |
| 24-05-31 | 402.00 | ▼-1.27 | ▼-0.31% |
| 24-05-30 | 403.27 | ▲5.70 | ▲1.43% |
| 24-05-29 | 397.57 | ▼-3.16 | ▼-0.79% |
| 24-05-28 | 400.73 | ▼-4.18 | ▼-1.03% |
| 24-05-24 | 404.91 | ▲6.54 | ▲1.64% |
| 24-05-23 | 398.37 | ▼-2.06 | ▼-0.51% |
| 24-05-22 | 400.43 | ▼-1.78 | ▼-0.44% |
| 24-05-21 | 402.21 | ▲2.35 | ▲0.59% |
| 24-05-20 | 399.86 | ▲1.17 | ▲0.29% |
| 24-05-17 | 398.69 | ▲1.89 | ▲0.48% |
| 24-05-16 | 396.80 | ▼-2.72 | ▼-0.68% |
| 24-05-15 | 399.52 | ▲15.07 | ▲3.92% |
| 24-05-14 | 384.45 | ▲3.68 | ▲0.97% |
| 24-05-13 | 380.77 | ▼-6.24 | ▼-1.61% |
| 24-05-10 | 387.01 | ▲1.41 | ▲0.37% |
| 24-05-09 | 385.60 | ▲4.96 | ▲1.3% |
| 24-05-08 | 380.64 | ▼-8.06 | ▼-2.07% |
| 24-05-07 | 388.70 | ▲5.85 | ▲1.53% |
| 24-05-06 | 382.85 | ▲1.79 | ▲0.47% |
| 24-05-03 | 381.06 | ▲7.82 | ▲2.1% |
| 24-05-01 | 373.24 | ▲2.01 | ▲0.54% |
| 24-04-30 | 371.23 | ▼-2.83 | ▼-0.76% |
| 24-04-29 | 374.06 | ▼-1.21 | ▼-0.32% |
| 24-04-26 | 375.27 | ▲2.13 | ▲0.57% |
| 24-04-25 | 373.14 | ▼-2.02 | ▼-0.54% |
| 24-04-24 | 375.16 | ▼-1.73 | ▼-0.46% |
| 24-04-23 | 376.89 | ▲8.16 | ▲2.21% |
| 24-04-22 | 368.73 | ▲2.15 | ▲0.59% |
| 24-04-19 | 366.58 | ▼-6.05 | ▼-1.62% |
| 24-04-18 | 372.63 | ▼-2.13 | ▼-0.57% |
| 24-04-17 | 374.76 | ▼-4.07 | ▼-1.07% |
| 24-04-16 | 378.83 | ▲1.18 | ▲0.31% |
| 24-04-15 | 377.65 | ▼-6.89 | ▼-1.79% |
| 24-04-12 | 384.54 | ▼-7.79 | ▼-1.99% |
| 24-04-11 | 392.33 | ▲3.51 | ▲0.9% |
| 24-04-10 | 388.82 | ▼-2.14 | ▼-0.55% |
| 24-04-09 | 390.96 | ▲4.03 | ▲1.04% |
| 24-04-08 | 386.93 | ▼-1.46 | ▼-0.38% |
| 24-04-05 | 388.39 | ▲9.47 | ▲2.5% |
| 24-04-04 | 378.92 | ▼-4.50 | ▼-1.17% |
| 24-04-03 | 383.42 | ▲1.06 | ▲0.28% |
| 24-04-02 | 382.36 | ▼-12.51 | ▼-3.17% |
| 24-04-01 | 394.87 | ▼-4.22 | ▼-1.06% |
| 24-03-28 | 399.09 | ▼-1.01 | ▼-0.25% |
| 24-03-27 | 400.10 | ▲2.47 | ▲0.62% |
| 24-03-26 | 397.63 | ▲5.92 | ▲1.51% |
| 24-03-25 | 391.71 | ▼-2.36 | ▼-0.6% |
| 24-03-22 | 394.07 | ▲2.11 | ▲0.54% |
| 24-03-21 | 391.96 | ▲1.59 | ▲0.41% |
| 24-03-20 | 390.37 | ▼-0.16 | ▼-0.04% |
| 24-03-19 | 390.53 | ▼-2.09 | ▼-0.53% |