[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Kinder Morgan : ( KMI:US )
26.80USD ▲ 0.39 (1.46%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 26.80 | ▲0.39 | ▲1.48% |
| 25-04-11 | 26.42 | ▲0.65 | ▲2.52% |
| 25-04-10 | 25.76 | ▼-0.54 | ▼-2.05% |
| 25-04-09 | 26.31 | ▲1.14 | ▲4.53% |
| 25-04-08 | 25.17 | ▼-0.09 | ▼-0.36% |
| 25-04-04 | 25.26 | ▼-2.49 | ▼-8.97% |
| 25-04-03 | 27.75 | ▼-1.17 | ▼-4.05% |
| 25-04-02 | 28.92 | ▲0.29 | ▲1.01% |
| 25-04-01 | 28.63 | ▲0.07 | ▲0.25% |
| 25-03-31 | 28.56 | ▲0.16 | ▲0.56% |
| 25-03-28 | 28.40 | ▲0.15 | ▲0.53% |
| 25-03-27 | 28.25 | ▼-0.24 | ▼-0.84% |
| 25-03-26 | 28.49 | ▼-0.31 | ▼-1.08% |
| 25-03-25 | 28.80 | ▲0.03 | ▲0.1% |
| 25-03-24 | 28.77 | ▲0.87 | ▲3.12% |
| 25-03-21 | 27.90 | ▼-0.18 | ▼-0.64% |
| 25-03-20 | 28.08 | ▲0.23 | ▲0.83% |
| 25-03-19 | 27.85 | ▲0.34 | ▲1.24% |
| 25-03-18 | 27.51 | ▼-0.27 | ▼-0.97% |
| 25-03-17 | 27.77 | ▲0.66 | ▲2.43% |
| 25-03-14 | 27.11 | ▲0.56 | ▲2.11% |
| 25-03-13 | 26.55 | ▲0.01 | ▲0.04% |
| 25-03-12 | 26.54 | ▲0.08 | ▲0.3% |
| 25-03-11 | 26.46 | ▲0.37 | ▲1.42% |
| 25-03-10 | 26.09 | ▼-0.06 | ▼-0.23% |
| 25-03-07 | 26.15 | ▼-0.12 | ▼-0.46% |
| 25-03-06 | 26.27 | ▼-0.48 | ▼-1.79% |
| 25-03-05 | 26.75 | ▼-0.29 | ▼-1.07% |
| 25-03-04 | 27.04 | ▼-0.10 | ▼-0.37% |
| 25-03-03 | 27.14 | ▲0.04 | ▲0.15% |
| 25-02-28 | 27.10 | ▲0.87 | ▲3.32% |
| 25-02-27 | 26.23 | ▲0.07 | ▲0.27% |
| 25-02-26 | 26.16 | ▲0.04 | ▲0.15% |
| 25-02-25 | 26.12 | ▼-0.29 | ▼-1.1% |
| 25-02-21 | 26.41 | ▼-0.21 | ▼-0.79% |
| 25-02-20 | 26.62 | ▼-0.22 | ▼-0.82% |
| 25-02-19 | 26.84 | ▲0.07 | ▲0.26% |
| 25-02-18 | 26.78 | ▲0.17 | ▲0.64% |
| 25-02-14 | 26.61 | ▲0.02 | ▲0.08% |
| 25-02-13 | 26.59 | ▲0.34 | ▲1.3% |
| 25-02-12 | 26.25 | ▼-0.53 | ▼-1.98% |
| 25-02-11 | 26.78 | ▼-0.29 | ▼-1.07% |
| 25-02-10 | 27.08 | ▲0.04 | ▲0.15% |
| 25-02-07 | 27.04 | ▲0.24 | ▲0.9% |
| 25-02-06 | 26.80 | ▼-0.84 | ▼-3.04% |
| 25-02-05 | 27.64 | ▲0.10 | ▲0.36% |
| 25-02-04 | 27.54 | ▼-0.08 | ▼-0.29% |
| 25-02-03 | 27.62 | ▲0.14 | ▲0.51% |
| 25-01-31 | 27.49 | ▼-0.58 | ▼-2.07% |
| 25-01-30 | 28.07 | ▲0.77 | ▲2.82% |
| 25-01-29 | 27.30 | ▼-0.17 | ▼-0.62% |
| 25-01-28 | 27.47 | ▲0.07 | ▲0.26% |
| 25-01-27 | 27.40 | ▼-2.83 | ▼-9.36% |
| 25-01-24 | 30.23 | ▼-0.26 | ▼-0.85% |
| 25-01-23 | 30.49 | ▼-0.30 | ▼-0.97% |
| 25-01-22 | 30.79 | ▼-0.42 | ▼-1.35% |
| 25-01-21 | 31.21 | ▲0.88 | ▲2.9% |
| 25-01-17 | 30.32 | ▲0.30 | ▲1% |
| 25-01-16 | 30.02 | ▲0.59 | ▲2% |
| 25-01-15 | 29.44 | ▲0.33 | ▲1.13% |
| 25-01-14 | 29.10 | ▲0.59 | ▲2.07% |
| 25-01-13 | 28.51 | ▲0.32 | ▲1.13% |
| 25-01-10 | 28.20 | ▼-0.09 | ▼-0.32% |
| 25-01-08 | 28.29 | ▲0.48 | ▲1.73% |
| 25-01-07 | 27.80 | ▼-0.02 | ▼-0.07% |
| 25-01-06 | 27.82 | ▼-0.67 | ▼-2.35% |
| 25-01-03 | 28.49 | ▲0.36 | ▲1.28% |
| 25-01-02 | 28.13 | ▲0.73 | ▲2.66% |
| 24-12-31 | 27.40 | ▲0.03 | ▲0.11% |
| 24-12-30 | 27.37 | ▲0.16 | ▲0.59% |
| 24-12-27 | 27.21 | ▼-0.01 | ▼-0.04% |
| 24-12-26 | 27.22 | ▼-0.11 | ▼-0.4% |
| 24-12-24 | 27.33 | ▲0.28 | ▲1.04% |
| 24-12-23 | 27.05 | ▲0.19 | ▲0.71% |
| 24-12-20 | 26.87 | ▲0.57 | ▲2.17% |
| 24-12-19 | 26.29 | ▲0.43 | ▲1.66% |
| 24-12-18 | 25.86 | ▼-0.77 | ▼-2.89% |
| 24-12-17 | 26.63 | ▲0.08 | ▲0.3% |
| 24-12-16 | 26.55 | ▼-0.35 | ▼-1.3% |
| 24-12-13 | 26.90 | ▲0.01 | ▲0.04% |
| 24-12-12 | 26.89 | ▼-0.12 | ▼-0.44% |
| 24-12-11 | 27.01 | ▲0.18 | ▲0.67% |
| 24-12-10 | 26.83 | ▼-0.25 | ▼-0.92% |
| 24-12-09 | 27.08 | ▼-0.70 | ▼-2.52% |
| 24-12-06 | 27.77 | ▼-0.23 | ▼-0.82% |
| 24-12-05 | 28.00 | ▲0.63 | ▲2.3% |
| 24-12-04 | 27.37 | ▼-0.08 | ▼-0.29% |
| 24-12-03 | 27.46 | ▲0.03 | ▲0.11% |
| 24-12-02 | 27.43 | ▼-0.84 | ▼-2.97% |
| 24-11-29 | 28.27 | ▲0.18 | ▲0.64% |
| 24-11-27 | 28.10 | ▲0.01 | ▲0.04% |
| 24-11-26 | 28.09 | ▲0.17 | ▲0.61% |
| 24-11-25 | 27.92 | ▼-0.61 | ▼-2.14% |
| 24-11-22 | 28.53 | ▼-0.03 | ▼-0.11% |
| 24-11-21 | 28.55 | ▲0.56 | ▲2% |
| 24-11-20 | 27.99 | ▼-0.07 | ▼-0.25% |
| 24-11-19 | 28.06 | ▲0.27 | ▲0.97% |
| 24-11-18 | 27.78 | ▲0.50 | ▲1.83% |
| 24-11-15 | 27.29 | ▲0.53 | ▲1.98% |
| 24-11-14 | 26.76 | ▼-0.04 | ▼-0.15% |
| 24-11-13 | 26.79 | ▼-0.44 | ▼-1.62% |
| 24-11-12 | 27.23 | ▲0.34 | ▲1.26% |
| 24-11-08 | 26.89 | ▲0.48 | ▲1.82% |
| 24-11-07 | 26.41 | ▲0.05 | ▲0.19% |
| 24-11-06 | 26.35 | ▲1.66 | ▲6.72% |
| 24-11-05 | 24.70 | ▲0.21 | ▲0.86% |
| 24-11-04 | 24.49 | ▲0.30 | ▲1.24% |
| 24-11-01 | 24.19 | ▼-0.35 | ▼-1.43% |
| 24-10-31 | 24.53 | ▼-0.31 | ▼-1.25% |
| 24-10-30 | 24.84 | ▲0.22 | ▲0.89% |
| 24-10-29 | 24.62 | ▼-0.20 | ▼-0.81% |
| 24-10-28 | 24.82 | ▼-0.10 | ▼-0.4% |
| 24-10-25 | 24.93 | ▼-0.07 | ▼-0.28% |
| 24-10-24 | 25.00 | ▲0.23 | ▲0.93% |
| 24-10-23 | 24.77 | ▼-0.05 | ▼-0.2% |
| 24-10-22 | 24.83 | ▲0.12 | ▲0.49% |
| 24-10-21 | 24.71 | ▼-0.24 | ▼-0.96% |
| 24-10-18 | 24.95 | ▲0.10 | ▲0.4% |
| 24-10-17 | 24.85 | ▼-0.06 | ▼-0.24% |
| 24-10-16 | 24.91 | ▲0.16 | ▲0.65% |
| 24-10-15 | 24.75 | ▲0.05 | ▲0.2% |
| 24-10-11 | 24.70 | ▲0.93 | ▲3.91% |
| 24-10-10 | 23.77 | ▲0.25 | ▲1.06% |
| 24-10-09 | 23.51 | ▲0.15 | ▲0.64% |
| 24-10-08 | 23.37 | ▼-0.23 | ▼-0.97% |
| 24-10-07 | 23.60 | ▼-0.02 | ▼-0.08% |
| 24-10-04 | 23.62 | ▲0.25 | ▲1.07% |
| 24-10-03 | 23.37 | ▲0.40 | ▲1.74% |
| 24-10-02 | 22.97 | ▲0.38 | ▲1.68% |
| 24-10-01 | 22.59 | ▲0.47 | ▲2.12% |
| 24-09-30 | 22.13 | ▲0.32 | ▲1.47% |
| 24-09-27 | 21.81 | ▲0.15 | ▲0.69% |
| 24-09-26 | 21.66 | ▼-0.45 | ▼-2.04% |
| 24-09-25 | 22.11 | ▼-0.13 | ▼-0.58% |
| 24-09-24 | 22.23 | ▲0.05 | ▲0.23% |
| 24-09-23 | 22.18 | ▲0.38 | ▲1.74% |
| 24-09-20 | 21.80 | ▲0.20 | ▲0.93% |
| 24-09-19 | 21.60 | ▼-0.03 | ▼-0.14% |
| 24-09-18 | 21.63 | ▲0.02 | ▲0.09% |
| 24-09-17 | 21.60 | ▲0.09 | ▲0.42% |
| 24-09-16 | 21.51 | ▲0.39 | ▲1.85% |
| 24-09-13 | 21.13 | ▲0.19 | ▲0.91% |
| 24-09-12 | 20.94 | ▲0.11 | ▲0.53% |
| 24-09-11 | 20.83 | ▼-0.28 | ▼-1.33% |
| 24-09-10 | 21.11 | ▼-0.02 | ▼-0.09% |
| 24-09-09 | 21.12 | ▲0.01 | ▲0.05% |
| 24-09-06 | 21.11 | ▼-0.36 | ▼-1.68% |
| 24-09-05 | 21.47 | ▲0.04 | ▲0.19% |
| 24-09-04 | 21.43 | ▼-0.11 | ▼-0.51% |
| 24-09-03 | 21.54 | ▼-0.01 | ▼-0.05% |
| 24-08-30 | 21.55 | ▲0.12 | ▲0.56% |
| 24-08-29 | 21.44 | ▲0.11 | ▲0.52% |
| 24-08-28 | 21.33 | ▼-0.08 | ▼-0.37% |
| 24-08-27 | 21.41 | ▲0.05 | ▲0.23% |
| 24-08-26 | 21.36 | ▲0.05 | ▲0.23% |
| 24-08-23 | 21.31 | ▲0.33 | ▲1.57% |
| 24-08-22 | 20.98 | -0.00 | -0% |
| 24-08-21 | 20.98 | ▼-0.05 | ▼-0.24% |
| 24-08-20 | 21.03 | ▼-0.33 | ▼-1.55% |
| 24-08-19 | 21.36 | ▲0.28 | ▲1.33% |
| 24-08-16 | 21.08 | ▼-0.03 | ▼-0.14% |
| 24-08-15 | 21.11 | ▲0.14 | ▲0.67% |
| 24-08-14 | 20.97 | ▲0.08 | ▲0.38% |
| 24-08-13 | 20.89 | ▼-0.02 | ▼-0.1% |
| 24-08-12 | 20.91 | ▼-0.11 | ▼-0.52% |
| 24-08-09 | 21.02 | ▼-0.06 | ▼-0.28% |
| 24-08-08 | 21.08 | ▲0.25 | ▲1.2% |
| 24-08-07 | 20.82 | ▲0.12 | ▲0.58% |
| 24-08-06 | 20.70 | ▲0.63 | ▲3.14% |
| 24-08-05 | 20.08 | ▼-0.57 | ▼-2.76% |
| 24-08-02 | 20.65 | ▼-0.43 | ▼-2.04% |
| 24-08-01 | 21.08 | ▼-0.06 | ▼-0.28% |
| 24-07-31 | 21.13 | ▼-0.63 | ▼-2.89% |
| 24-07-30 | 21.77 | ▲0.46 | ▲2.16% |
| 24-07-29 | 21.31 | ▼-0.07 | ▼-0.33% |
| 24-07-26 | 21.38 | ▲0.29 | ▲1.38% |
| 24-07-25 | 21.09 | ▲0.01 | ▲0.05% |
| 24-07-24 | 21.08 | ▼-0.52 | ▼-2.41% |
| 24-07-23 | 21.60 | ▼-0.25 | ▼-1.14% |
| 24-07-22 | 21.85 | ▲0.38 | ▲1.77% |
| 24-07-19 | 21.47 | ▲0.45 | ▲2.14% |
| 24-07-18 | 21.03 | ▲0.50 | ▲2.44% |
| 24-07-17 | 20.53 | ▲0.29 | ▲1.43% |
| 24-07-16 | 20.24 | ▲0.06 | ▲0.3% |
| 24-07-15 | 20.18 | ▲0.02 | ▲0.1% |
| 24-07-12 | 20.16 | ▼-0.01 | ▼-0.05% |
| 24-07-11 | 20.17 | ▲0.07 | ▲0.35% |
| 24-07-10 | 20.11 | ▲0.11 | ▲0.55% |
| 24-07-09 | 20.00 | ▲0.09 | ▲0.45% |
| 24-07-08 | 19.91 | -0.00 | -0% |
| 24-07-05 | 19.91 | ▼-0.05 | ▼-0.25% |
| 24-07-03 | 19.96 | ▲0.25 | ▲1.27% |
| 24-07-02 | 19.72 | ▼-0.05 | ▼-0.25% |
| 24-07-01 | 19.77 | ▼-0.11 | ▼-0.55% |
| 24-06-28 | 19.88 | ▲0.16 | ▲0.81% |
| 24-06-27 | 19.72 | -0.00 | -0% |
| 24-06-26 | 19.72 | ▼-0.37 | ▼-1.84% |
| 24-06-25 | 20.09 | ▼-0.02 | ▼-0.1% |
| 24-06-24 | 20.12 | ▲0.40 | ▲2.03% |
| 24-06-21 | 19.72 | ▼-0.10 | ▼-0.5% |
| 24-06-20 | 19.82 | ▲0.07 | ▲0.35% |
| 24-06-18 | 19.75 | ▲0.07 | ▲0.36% |
| 24-06-17 | 19.67 | ▲0.06 | ▲0.31% |
| 24-06-14 | 19.62 | ▼-0.15 | ▼-0.76% |
| 24-06-13 | 19.77 | ▼-0.14 | ▼-0.7% |
| 24-06-12 | 19.91 | ▲0.10 | ▲0.5% |
| 24-06-11 | 19.81 | ▲0.01 | ▲0.05% |
| 24-06-10 | 19.80 | ▲0.18 | ▲0.92% |
| 24-06-07 | 19.63 | ▼-0.20 | ▼-1.01% |
| 24-06-06 | 19.82 | ▲0.02 | ▲0.1% |
| 24-06-05 | 19.80 | ▲0.14 | ▲0.71% |
| 24-06-04 | 19.66 | ▲0.16 | ▲0.82% |
| 24-06-03 | 19.50 | ▲0.01 | ▲0.05% |
| 24-05-31 | 19.49 | ▲0.50 | ▲2.63% |
| 24-05-30 | 18.99 | ▲0.08 | ▲0.42% |
| 24-05-29 | 18.92 | ▼-0.18 | ▼-0.94% |
| 24-05-28 | 19.09 | ▲0.02 | ▲0.1% |
| 24-05-24 | 19.08 | -0.00 | -0% |
| 24-05-23 | 19.08 | ▼-0.29 | ▼-1.5% |
| 24-05-22 | 19.37 | ▼-0.37 | ▼-1.87% |
| 24-05-21 | 19.74 | ▼-0.09 | ▼-0.45% |
| 24-05-20 | 19.83 | ▲0.11 | ▲0.56% |
| 24-05-17 | 19.72 | ▲0.10 | ▲0.51% |
| 24-05-16 | 19.62 | ▲0.07 | ▲0.36% |
| 24-05-15 | 19.54 | ▲0.13 | ▲0.67% |
| 24-05-14 | 19.41 | ▲0.26 | ▲1.36% |
| 24-05-13 | 19.15 | ▲0.08 | ▲0.42% |
| 24-05-10 | 19.07 | ▲0.05 | ▲0.26% |
| 24-05-09 | 19.02 | ▲0.19 | ▲1.01% |
| 24-05-08 | 18.83 | ▲0.06 | ▲0.32% |
| 24-05-07 | 18.77 | ▲0.17 | ▲0.91% |
| 24-05-06 | 18.60 | ▲0.04 | ▲0.22% |
| 24-05-03 | 18.56 | ▲0.33 | ▲1.81% |
| 24-05-01 | 18.23 | ▼-0.05 | ▼-0.27% |
| 24-04-30 | 18.28 | ▼-0.30 | ▼-1.61% |
| 24-04-29 | 18.58 | ▼-0.12 | ▼-0.64% |
| 24-04-26 | 18.70 | ▼-0.10 | ▼-0.53% |
| 24-04-25 | 18.80 | ▼-0.04 | ▼-0.21% |
| 24-04-24 | 18.84 | ▲0.10 | ▲0.53% |
| 24-04-23 | 18.74 | ▼-0.07 | ▼-0.37% |
| 24-04-22 | 18.81 | ▼-0.04 | ▼-0.21% |
| 24-04-19 | 18.84 | ▲0.62 | ▲3.4% |
| 24-04-18 | 18.22 | ▲0.44 | ▲2.47% |
| 24-04-17 | 17.78 | ▲0.10 | ▲0.57% |
| 24-04-16 | 17.69 | ▼-0.30 | ▼-1.67% |