[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Juniper Networks : ( JNPR:US )
34.50USD ▼ -0.21 (-0.61%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 34.50 | ▼-0.21 | ▼-0.61% |
| 25-04-15 | 34.71 | ▼-0.08 | ▼-0.23% |
| 25-04-14 | 34.78 | ▼-0.10 | ▼-0.29% |
| 25-04-11 | 34.89 | ▲0.17 | ▲0.49% |
| 25-04-10 | 34.71 | ▼-0.48 | ▼-1.36% |
| 25-04-09 | 35.19 | ▲1.25 | ▲3.68% |
| 25-04-08 | 33.94 | -0.00 | -0% |
| 25-04-04 | 33.94 | ▼-1.33 | ▼-3.77% |
| 25-04-03 | 35.26 | ▼-0.81 | ▼-2.25% |
| 25-04-02 | 36.07 | ▼-0.07 | ▼-0.19% |
| 25-04-01 | 36.14 | ▼-0.06 | ▼-0.17% |
| 25-03-31 | 36.20 | ▲0.10 | ▲0.28% |
| 25-03-28 | 36.10 | ▼-0.10 | ▼-0.28% |
| 25-03-27 | 36.20 | ▲0.13 | ▲0.36% |
| 25-03-26 | 36.08 | ▼-0.02 | ▼-0.06% |
| 25-03-25 | 36.10 | -0.00 | -0% |
| 25-03-24 | 36.11 | ▲0.07 | ▲0.19% |
| 25-03-21 | 36.03 | ▼-0.14 | ▼-0.39% |
| 25-03-20 | 36.18 | ▲0.08 | ▲0.22% |
| 25-03-19 | 36.09 | ▲0.10 | ▲0.28% |
| 25-03-18 | 35.99 | ▼-0.13 | ▼-0.36% |
| 25-03-17 | 36.13 | ▲0.42 | ▲1.18% |
| 25-03-14 | 35.71 | ▲0.14 | ▲0.39% |
| 25-03-13 | 35.57 | ▼-0.05 | ▼-0.14% |
| 25-03-12 | 35.62 | ▼-0.02 | ▼-0.06% |
| 25-03-11 | 35.63 | ▼-0.13 | ▼-0.36% |
| 25-03-10 | 35.76 | ▼-0.31 | ▼-0.86% |
| 25-03-07 | 36.06 | ▼-0.01 | ▼-0.03% |
| 25-03-06 | 36.07 | ▲0.07 | ▲0.19% |
| 25-03-05 | 36.00 | ▲0.05 | ▲0.14% |
| 25-03-04 | 35.95 | ▼-0.08 | ▼-0.22% |
| 25-03-03 | 36.02 | ▼-0.06 | ▼-0.17% |
| 25-02-28 | 36.09 | ▲0.10 | ▲0.28% |
| 25-02-27 | 35.99 | ▼-0.01 | ▼-0.03% |
| 25-02-26 | 35.99 | ▼-0.09 | ▼-0.25% |
| 25-02-25 | 36.08 | ▲0.13 | ▲0.36% |
| 25-02-21 | 35.95 | ▼-0.14 | ▼-0.39% |
| 25-02-20 | 36.09 | ▲0.04 | ▲0.11% |
| 25-02-19 | 36.05 | ▼-0.14 | ▼-0.39% |
| 25-02-18 | 36.19 | ▼-0.36 | ▼-0.98% |
| 25-02-14 | 36.55 | ▲0.17 | ▲0.47% |
| 25-02-13 | 36.38 | ▲0.04 | ▲0.11% |
| 25-02-12 | 36.35 | ▲0.16 | ▲0.44% |
| 25-02-11 | 36.19 | ▲0.17 | ▲0.47% |
| 25-02-10 | 36.02 | ▲0.31 | ▲0.87% |
| 25-02-07 | 35.71 | ▼-0.29 | ▼-0.81% |
| 25-02-06 | 36.00 | ▼-0.05 | ▼-0.14% |
| 25-02-05 | 36.05 | ▲0.47 | ▲1.32% |
| 25-02-04 | 35.58 | ▲0.94 | ▲2.71% |
| 25-02-03 | 34.64 | ▼-0.30 | ▼-0.86% |
| 25-01-31 | 34.94 | ▲0.58 | ▲1.69% |
| 25-01-30 | 34.36 | ▼-0.63 | ▼-1.8% |
| 25-01-29 | 34.98 | ▼-1.35 | ▼-3.72% |
| 25-01-28 | 36.33 | ▼-2.37 | ▼-6.13% |
| 25-01-27 | 38.69 | ▼-0.34 | ▼-0.87% |
| 25-01-24 | 39.03 | ▲0.09 | ▲0.23% |
| 25-01-23 | 38.94 | ▲0.15 | ▲0.39% |
| 25-01-22 | 38.79 | ▲0.20 | ▲0.52% |
| 25-01-21 | 38.58 | ▲0.11 | ▲0.29% |
| 25-01-17 | 38.47 | ▼-0.35 | ▼-0.9% |
| 25-01-16 | 38.82 | ▲0.14 | ▲0.36% |
| 25-01-15 | 38.67 | ▲0.16 | ▲0.42% |
| 25-01-14 | 38.51 | ▲0.03 | ▲0.08% |
| 25-01-13 | 38.48 | ▲0.04 | ▲0.1% |
| 25-01-10 | 38.44 | ▲0.10 | ▲0.26% |
| 25-01-08 | 38.34 | ▲0.02 | ▲0.05% |
| 25-01-07 | 38.32 | ▲0.38 | ▲1% |
| 25-01-06 | 37.94 | ▲0.21 | ▲0.56% |
| 25-01-03 | 37.73 | ▲0.01 | ▲0.03% |
| 25-01-02 | 37.72 | ▲0.27 | ▲0.72% |
| 24-12-31 | 37.45 | ▲0.06 | ▲0.16% |
| 24-12-30 | 37.38 | ▼-0.09 | ▼-0.24% |
| 24-12-27 | 37.48 | ▼-0.03 | ▼-0.08% |
| 24-12-26 | 37.51 | ▲0.01 | ▲0.03% |
| 24-12-24 | 37.50 | ▲0.05 | ▲0.13% |
| 24-12-23 | 37.46 | ▲0.17 | ▲0.46% |
| 24-12-20 | 37.29 | ▲0.28 | ▲0.76% |
| 24-12-19 | 37.00 | ▼-0.31 | ▼-0.83% |
| 24-12-18 | 37.31 | ▼-0.37 | ▼-0.98% |
| 24-12-17 | 37.68 | ▲0.08 | ▲0.21% |
| 24-12-16 | 37.60 | ▲0.35 | ▲0.94% |
| 24-12-13 | 37.24 | ▼-0.07 | ▼-0.19% |
| 24-12-12 | 37.31 | ▼-0.02 | ▼-0.05% |
| 24-12-11 | 37.33 | ▲0.12 | ▲0.32% |
| 24-12-10 | 37.21 | ▲0.09 | ▲0.24% |
| 24-12-09 | 37.11 | ▲0.61 | ▲1.67% |
| 24-12-06 | 36.50 | ▼-0.31 | ▼-0.84% |
| 24-12-05 | 36.82 | ▲0.67 | ▲1.85% |
| 24-12-04 | 36.15 | ▲0.66 | ▲1.86% |
| 24-12-03 | 35.49 | ▼-0.13 | ▼-0.37% |
| 24-12-02 | 35.62 | ▼-0.31 | ▼-0.86% |
| 24-11-29 | 35.92 | ▼-0.09 | ▼-0.25% |
| 24-11-27 | 36.02 | ▼-0.01 | ▼-0.03% |
| 24-11-26 | 36.02 | ▼-0.14 | ▼-0.39% |
| 24-11-25 | 36.17 | ▲0.31 | ▲0.86% |
| 24-11-22 | 35.86 | ▲0.40 | ▲1.13% |
| 24-11-21 | 35.46 | ▼-0.11 | ▼-0.31% |
| 24-11-20 | 35.57 | ▲0.53 | ▲1.51% |
| 24-11-19 | 35.04 | ▼-0.58 | ▼-1.63% |
| 24-11-18 | 35.62 | ▼-0.93 | ▼-2.54% |
| 24-11-15 | 36.55 | ▼-1.92 | ▼-4.99% |
| 24-11-14 | 38.46 | ▲0.16 | ▲0.42% |
| 24-11-13 | 38.30 | ▼-0.23 | ▼-0.6% |
| 24-11-12 | 38.53 | ▼-0.41 | ▼-1.05% |
| 24-11-08 | 38.94 | ▼-0.05 | ▼-0.13% |
| 24-11-07 | 38.99 | ▼-0.02 | ▼-0.05% |
| 24-11-06 | 39.02 | ▼-0.12 | ▼-0.31% |
| 24-11-05 | 39.14 | ▲0.14 | ▲0.36% |
| 24-11-04 | 38.99 | ▼-0.03 | ▼-0.08% |
| 24-11-01 | 39.02 | ▲0.10 | ▲0.26% |
| 24-10-31 | 38.93 | ▼-0.04 | ▼-0.1% |
| 24-10-30 | 38.97 | ▼-0.06 | ▼-0.15% |
| 24-10-29 | 39.03 | ▲0.02 | ▲0.05% |
| 24-10-28 | 39.01 | ▼-0.08 | ▼-0.2% |
| 24-10-25 | 39.09 | ▼-0.09 | ▼-0.23% |
| 24-10-24 | 39.18 | ▲0.02 | ▲0.05% |
| 24-10-23 | 39.17 | ▲0.02 | ▲0.05% |
| 24-10-22 | 39.15 | ▼-0.08 | ▼-0.2% |
| 24-10-21 | 39.23 | ▲0.05 | ▲0.13% |
| 24-10-18 | 39.18 | ▼-0.05 | ▼-0.13% |
| 24-10-17 | 39.23 | ▲0.05 | ▲0.13% |
| 24-10-16 | 39.17 | ▲0.18 | ▲0.46% |
| 24-10-15 | 39.00 | ▲0.26 | ▲0.67% |
| 24-10-11 | 38.74 | ▼-0.04 | ▼-0.1% |
| 24-10-10 | 38.77 | ▼-0.01 | ▼-0.03% |
| 24-10-09 | 38.79 | ▲0.01 | ▲0.03% |
| 24-10-08 | 38.77 | ▲0.02 | ▲0.05% |
| 24-10-07 | 38.76 | ▼-0.08 | ▼-0.21% |
| 24-10-04 | 38.84 | ▼-0.01 | ▼-0.03% |
| 24-10-03 | 38.84 | ▼-0.05 | ▼-0.13% |
| 24-10-02 | 38.89 | -0.00 | -0% |
| 24-10-01 | 38.89 | ▼-0.06 | ▼-0.15% |
| 24-09-30 | 38.96 | -0.00 | -0% |
| 24-09-27 | 38.96 | ▲0.12 | ▲0.31% |
| 24-09-26 | 38.84 | ▲0.01 | ▲0.03% |
| 24-09-25 | 38.83 | -0.00 | -0% |
| 24-09-24 | 38.83 | ▼-0.06 | ▼-0.15% |
| 24-09-23 | 38.89 | ▲0.07 | ▲0.18% |
| 24-09-20 | 38.81 | ▼-0.16 | ▼-0.41% |
| 24-09-19 | 38.97 | ▼-0.02 | ▼-0.05% |
| 24-09-18 | 38.99 | ▼-0.03 | ▼-0.08% |
| 24-09-17 | 39.02 | ▲0.41 | ▲1.06% |
| 24-09-16 | 38.61 | ▲0.03 | ▲0.08% |
| 24-09-13 | 38.58 | ▲0.05 | ▲0.13% |
| 24-09-12 | 38.53 | ▲0.02 | ▲0.05% |
| 24-09-11 | 38.52 | ▲0.16 | ▲0.42% |
| 24-09-10 | 38.36 | ▲0.04 | ▲0.1% |
| 24-09-09 | 38.32 | ▼-0.08 | ▼-0.21% |
| 24-09-06 | 38.40 | ▼-0.20 | ▼-0.52% |
| 24-09-05 | 38.60 | ▼-0.20 | ▼-0.52% |
| 24-09-04 | 38.80 | ▲0.03 | ▲0.08% |
| 24-09-03 | 38.77 | ▼-0.09 | ▼-0.23% |
| 24-08-30 | 38.85 | ▼-0.12 | ▼-0.31% |
| 24-08-29 | 38.97 | ▲0.17 | ▲0.44% |
| 24-08-28 | 38.80 | ▼-0.07 | ▼-0.18% |
| 24-08-27 | 38.87 | ▲0.01 | ▲0.03% |
| 24-08-26 | 38.86 | ▲0.04 | ▲0.1% |
| 24-08-23 | 38.81 | ▲0.08 | ▲0.21% |
| 24-08-22 | 38.73 | ▼-0.28 | ▼-0.72% |
| 24-08-21 | 39.01 | ▲0.16 | ▲0.41% |
| 24-08-20 | 38.85 | ▼-0.13 | ▼-0.33% |
| 24-08-19 | 38.98 | ▲0.12 | ▲0.31% |
| 24-08-16 | 38.86 | ▲0.05 | ▲0.13% |
| 24-08-15 | 38.82 | ▼-0.01 | ▼-0.03% |
| 24-08-14 | 38.83 | ▲0.01 | ▲0.03% |
| 24-08-13 | 38.82 | ▲0.02 | ▲0.05% |
| 24-08-12 | 38.80 | ▲0.22 | ▲0.57% |
| 24-08-09 | 38.58 | ▲0.02 | ▲0.05% |
| 24-08-08 | 38.56 | ▲0.15 | ▲0.39% |
| 24-08-07 | 38.41 | ▲0.25 | ▲0.66% |
| 24-08-06 | 38.16 | ▲0.13 | ▲0.34% |
| 24-08-05 | 38.03 | ▼-0.16 | ▼-0.42% |
| 24-08-02 | 38.19 | ▲0.41 | ▲1.09% |
| 24-08-01 | 37.78 | ▲0.11 | ▲0.29% |
| 24-07-31 | 37.67 | ▼-0.30 | ▼-0.79% |
| 24-07-30 | 37.97 | ▲0.32 | ▲0.85% |
| 24-07-29 | 37.65 | ▲0.38 | ▲1.02% |
| 24-07-26 | 37.27 | ▼-0.23 | ▼-0.61% |
| 24-07-25 | 37.51 | ▲0.74 | ▲2.01% |
| 24-07-24 | 36.77 | ▼-0.44 | ▼-1.18% |
| 24-07-23 | 37.20 | ▼-0.09 | ▼-0.24% |
| 24-07-22 | 37.29 | ▼-0.01 | ▼-0.03% |
| 24-07-19 | 37.30 | ▼-0.02 | ▼-0.05% |
| 24-07-18 | 37.32 | ▲0.10 | ▲0.27% |
| 24-07-17 | 37.22 | ▼-0.11 | ▼-0.29% |
| 24-07-16 | 37.33 | ▲0.20 | ▲0.54% |
| 24-07-15 | 37.13 | ▲0.01 | ▲0.03% |
| 24-07-12 | 37.13 | ▼-0.02 | ▼-0.05% |
| 24-07-11 | 37.14 | ▲0.17 | ▲0.46% |
| 24-07-10 | 36.97 | ▲0.02 | ▲0.05% |
| 24-07-09 | 36.95 | ▲0.01 | ▲0.03% |
| 24-07-08 | 36.95 | ▲0.23 | ▲0.63% |
| 24-07-05 | 36.72 | ▲0.37 | ▲1.02% |
| 24-07-03 | 36.35 | ▼-0.21 | ▼-0.57% |
| 24-07-02 | 36.57 | ▼-0.16 | ▼-0.44% |
| 24-07-01 | 36.72 | ▲0.30 | ▲0.82% |
| 24-06-28 | 36.43 | ▲0.41 | ▲1.14% |
| 24-06-27 | 36.01 | ▲0.34 | ▲0.95% |
| 24-06-26 | 35.67 | ▲0.23 | ▲0.65% |
| 24-06-25 | 35.44 | ▼-0.14 | ▼-0.39% |
| 24-06-24 | 35.58 | ▼-0.20 | ▼-0.56% |
| 24-06-21 | 35.78 | ▲0.33 | ▲0.93% |
| 24-06-20 | 35.45 | ▼-0.09 | ▼-0.25% |
| 24-06-18 | 35.54 | ▲0.03 | ▲0.08% |
| 24-06-17 | 35.51 | ▲0.01 | ▲0.03% |
| 24-06-14 | 35.50 | ▼-0.09 | ▼-0.25% |
| 24-06-13 | 35.60 | -0.00 | -0% |
| 24-06-12 | 35.60 | ▲0.11 | ▲0.31% |
| 24-06-11 | 35.49 | ▲0.03 | ▲0.08% |
| 24-06-10 | 35.45 | ▼-0.15 | ▼-0.42% |
| 24-06-07 | 35.60 | ▲0.12 | ▲0.34% |
| 24-06-06 | 35.48 | ▲0.06 | ▲0.17% |
| 24-06-05 | 35.42 | ▲0.20 | ▲0.57% |
| 24-06-04 | 35.23 | ▼-0.25 | ▼-0.7% |
| 24-06-03 | 35.48 | ▼-0.17 | ▼-0.48% |
| 24-05-31 | 35.65 | ▲0.55 | ▲1.57% |
| 24-05-30 | 35.11 | ▲0.48 | ▲1.39% |
| 24-05-29 | 34.62 | ▲0.16 | ▲0.46% |
| 24-05-28 | 34.46 | ▼-0.23 | ▼-0.66% |
| 24-05-24 | 34.68 | ▲0.15 | ▲0.43% |
| 24-05-23 | 34.54 | ▼-0.10 | ▼-0.29% |
| 24-05-22 | 34.63 | ▲0.06 | ▲0.17% |
| 24-05-21 | 34.57 | ▼-0.08 | ▼-0.23% |
| 24-05-20 | 34.65 | -0.00 | -0% |
| 24-05-17 | 34.65 | ▼-0.11 | ▼-0.32% |
| 24-05-16 | 34.76 | ▲0.16 | ▲0.46% |
| 24-05-15 | 34.59 | ▲0.17 | ▲0.49% |
| 24-05-14 | 34.42 | ▼-0.13 | ▼-0.38% |
| 24-05-13 | 34.56 | ▼-0.06 | ▼-0.17% |
| 24-05-10 | 34.62 | ▲0.16 | ▲0.46% |
| 24-05-09 | 34.46 | ▼-0.13 | ▼-0.38% |
| 24-05-08 | 34.60 | ▲0.02 | ▲0.06% |
| 24-05-07 | 34.58 | ▼-0.19 | ▼-0.55% |
| 24-05-06 | 34.77 | ▼-0.08 | ▼-0.23% |
| 24-05-03 | 34.85 | ▲0.06 | ▲0.17% |
| 24-05-01 | 34.79 | ▼-0.03 | ▼-0.09% |
| 24-04-30 | 34.82 | ▼-0.29 | ▼-0.83% |
| 24-04-29 | 35.11 | ▲0.34 | ▲0.98% |
| 24-04-26 | 34.77 | ▼-0.23 | ▼-0.66% |
| 24-04-25 | 35.00 | ▼-0.27 | ▼-0.77% |
| 24-04-24 | 35.27 | ▼-0.60 | ▼-1.67% |
| 24-04-23 | 35.87 | ▼-0.19 | ▼-0.53% |
| 24-04-22 | 36.06 | ▼-0.07 | ▼-0.19% |
| 24-04-19 | 36.13 | ▼-0.02 | ▼-0.06% |
| 24-04-18 | 36.15 | ▼-0.35 | ▼-0.96% |