[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Grand Canyon Education : ( LOPE:US )
174.11USD ▲ 1.71 (0.99%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 174.11 | ▲1.71 | ▲0.99% |
| 25-04-11 | 172.40 | ▲2.09 | ▲1.23% |
| 25-04-10 | 170.31 | ▼-3.76 | ▼-2.16% |
| 25-04-09 | 174.07 | ▲11.70 | ▲7.21% |
| 25-04-08 | 162.37 | ▼-4.58 | ▼-2.74% |
| 25-04-07 | 166.95 | ▼-0.26 | ▼-0.16% |
| 25-04-04 | 167.21 | ▼-7.94 | ▼-4.53% |
| 25-04-03 | 175.15 | ▼-5.62 | ▼-3.11% |
| 25-04-02 | 180.77 | ▲3.96 | ▲2.24% |
| 25-04-01 | 176.81 | ▲3.79 | ▲2.19% |
| 25-03-31 | 173.02 | ▼-1.92 | ▼-1.1% |
| 25-03-28 | 174.94 | ▼-3.24 | ▼-1.82% |
| 25-03-27 | 178.18 | ▲5.11 | ▲2.95% |
| 25-03-26 | 173.07 | ▲0.84 | ▲0.49% |
| 25-03-25 | 172.23 | ▼-1.14 | ▼-0.66% |
| 25-03-24 | 173.37 | ▲4.55 | ▲2.7% |
| 25-03-21 | 168.82 | ▼-1.28 | ▼-0.75% |
| 25-03-20 | 170.10 | ▼-0.38 | ▼-0.22% |
| 25-03-19 | 170.48 | ▲3.23 | ▲1.93% |
| 25-03-18 | 167.25 | ▼-2.39 | ▼-1.41% |
| 25-03-17 | 169.64 | ▲0.73 | ▲0.43% |
| 25-03-14 | 168.91 | ▲4.05 | ▲2.46% |
| 25-03-13 | 164.86 | ▼-3.71 | ▼-2.2% |
| 25-03-12 | 168.57 | ▲0.52 | ▲0.31% |
| 25-03-11 | 168.05 | ▲0.22 | ▲0.13% |
| 25-03-10 | 167.83 | ▼-2.70 | ▼-1.58% |
| 25-03-07 | 170.53 | ▼-2.66 | ▼-1.54% |
| 25-03-06 | 173.19 | ▼-7.81 | ▼-4.31% |
| 25-03-05 | 181.00 | ▲1.32 | ▲0.73% |
| 25-03-04 | 179.68 | ▼-1.22 | ▼-0.67% |
| 25-03-03 | 180.90 | ▲1.08 | ▲0.6% |
| 25-02-28 | 179.82 | ▲1.64 | ▲0.92% |
| 25-02-27 | 178.18 | ▼-1.21 | ▼-0.67% |
| 25-02-26 | 179.39 | ▲2.06 | ▲1.16% |
| 25-02-25 | 177.33 | ▼-0.26 | ▼-0.15% |
| 25-02-24 | 177.59 | ▼-4.11 | ▼-2.26% |
| 25-02-21 | 181.70 | ▼-5.57 | ▼-2.97% |
| 25-02-20 | 187.27 | ▲3.25 | ▲1.77% |
| 25-02-19 | 184.02 | ▼-1.50 | ▼-0.81% |
| 25-02-18 | 185.52 | ▲1.82 | ▲0.99% |
| 25-02-14 | 183.70 | ▲0.76 | ▲0.42% |
| 25-02-13 | 182.94 | ▲0.83 | ▲0.46% |
| 25-02-12 | 182.11 | ▲0.11 | ▲0.06% |
| 25-02-11 | 182.00 | ▲0.20 | ▲0.11% |
| 25-02-10 | 181.80 | ▲1.35 | ▲0.75% |
| 25-02-07 | 180.45 | ▼-1.12 | ▼-0.62% |
| 25-02-06 | 181.57 | ▲0.68 | ▲0.38% |
| 25-02-05 | 180.89 | ▲1.73 | ▲0.97% |
| 25-02-04 | 179.16 | ▲2.13 | ▲1.2% |
| 25-02-03 | 177.03 | ▲1.39 | ▲0.79% |
| 25-01-31 | 175.64 | ▲1.20 | ▲0.69% |
| 25-01-30 | 174.44 | ▲1.69 | ▲0.98% |
| 25-01-29 | 172.75 | ▲1.94 | ▲1.14% |
| 25-01-28 | 170.81 | ▼-0.18 | ▼-0.11% |
| 25-01-27 | 170.99 | ▼-0.60 | ▼-0.35% |
| 25-01-24 | 171.59 | ▲0.32 | ▲0.19% |
| 25-01-23 | 171.27 | ▼-0.23 | ▼-0.13% |
| 25-01-22 | 171.50 | ▲0.31 | ▲0.18% |
| 25-01-21 | 171.19 | ▲1.20 | ▲0.71% |
| 25-01-17 | 169.99 | ▼-1.01 | ▼-0.59% |
| 25-01-16 | 171.00 | ▲2.11 | ▲1.25% |
| 25-01-15 | 168.89 | ▲2.88 | ▲1.73% |
| 25-01-14 | 166.01 | ▲4.88 | ▲3.03% |
| 25-01-13 | 161.13 | ▲0.24 | ▲0.15% |
| 25-01-10 | 160.89 | ▼-2.84 | ▼-1.73% |
| 25-01-08 | 163.73 | ▲2.04 | ▲1.26% |
| 25-01-07 | 161.69 | ▲0.17 | ▲0.11% |
| 25-01-06 | 161.52 | ▼-1.29 | ▼-0.79% |
| 25-01-03 | 162.81 | ▲1.04 | ▲0.64% |
| 25-01-02 | 161.77 | ▼-2.03 | ▼-1.24% |
| 24-12-31 | 163.80 | ▲0.30 | ▲0.18% |
| 24-12-30 | 163.50 | ▼-0.26 | ▼-0.16% |
| 24-12-27 | 163.76 | ▼-0.88 | ▼-0.53% |
| 24-12-26 | 164.64 | ▲1.70 | ▲1.04% |
| 24-12-24 | 162.94 | ▲1.97 | ▲1.22% |
| 24-12-23 | 160.97 | ▲0.66 | ▲0.41% |
| 24-12-20 | 160.31 | ▼-2.91 | ▼-1.78% |
| 24-12-19 | 163.22 | ▲2.68 | ▲1.67% |
| 24-12-18 | 160.54 | ▼-5.60 | ▼-3.37% |
| 24-12-17 | 166.14 | ▼-2.21 | ▼-1.31% |
| 24-12-16 | 168.35 | ▲1.56 | ▲0.94% |
| 24-12-13 | 166.79 | ▼-2.47 | ▼-1.46% |
| 24-12-12 | 169.26 | ▼-0.35 | ▼-0.21% |
| 24-12-11 | 169.61 | ▲0.53 | ▲0.31% |
| 24-12-10 | 169.08 | ▲3.71 | ▲2.24% |
| 24-12-09 | 165.37 | ▼-2.42 | ▼-1.44% |
| 24-12-06 | 167.79 | ▼-2.01 | ▼-1.18% |
| 24-12-05 | 169.80 | ▼-0.50 | ▼-0.29% |
| 24-12-04 | 170.30 | ▲3.93 | ▲2.36% |
| 24-12-03 | 166.37 | ▼-0.72 | ▼-0.43% |
| 24-12-02 | 167.09 | ▲2.50 | ▲1.52% |
| 24-11-29 | 164.59 | ▼-0.20 | ▼-0.12% |
| 24-11-27 | 164.79 | ▼-1.85 | ▼-1.11% |
| 24-11-26 | 166.64 | ▼-1.24 | ▼-0.74% |
| 24-11-25 | 167.88 | ▲1.43 | ▲0.86% |
| 24-11-22 | 166.45 | ▲4.32 | ▲2.66% |
| 24-11-21 | 162.13 | ▲0.73 | ▲0.45% |
| 24-11-20 | 161.40 | ▲0.26 | ▲0.16% |
| 24-11-19 | 161.14 | ▼-0.67 | ▼-0.41% |
| 24-11-18 | 161.81 | ▲2.19 | ▲1.37% |
| 24-11-15 | 159.62 | ▼-5.26 | ▼-3.19% |
| 24-11-14 | 164.88 | ▼-3.46 | ▼-2.06% |
| 24-11-13 | 168.34 | ▼-1.80 | ▼-1.06% |
| 24-11-12 | 170.14 | ▼-0.42 | ▼-0.25% |
| 24-11-11 | 170.56 | ▼-1.96 | ▼-1.14% |
| 24-11-08 | 172.52 | ▲8.98 | ▲5.49% |
| 24-11-07 | 163.54 | ▲3.39 | ▲2.12% |
| 24-11-06 | 160.15 | ▲20.40 | ▲14.6% |
| 24-11-05 | 139.75 | ▲2.43 | ▲1.77% |
| 24-11-04 | 137.32 | ▲1.18 | ▲0.87% |
| 24-11-01 | 136.14 | ▼-0.97 | ▼-0.71% |
| 24-10-31 | 137.11 | ▼-0.24 | ▼-0.17% |
| 24-10-30 | 137.35 | ▲1.02 | ▲0.75% |
| 24-10-29 | 136.33 | ▲2.93 | ▲2.2% |
| 24-10-28 | 133.40 | ▲0.27 | ▲0.2% |
| 24-10-25 | 133.13 | ▼-0.29 | ▼-0.22% |
| 24-10-24 | 133.42 | ▼-1.11 | ▼-0.83% |
| 24-10-23 | 134.53 | ▲2.30 | ▲1.74% |
| 24-10-22 | 132.23 | ▲0.29 | ▲0.22% |
| 24-10-21 | 131.94 | ▼-0.20 | ▼-0.15% |
| 24-10-18 | 132.14 | ▼-1.15 | ▼-0.86% |
| 24-10-17 | 133.29 | ▼-0.17 | ▼-0.13% |
| 24-10-16 | 133.46 | ▼-0.97 | ▼-0.72% |
| 24-10-15 | 134.43 | ▲0.81 | ▲0.61% |
| 24-10-14 | 133.62 | ▲0.15 | ▲0.11% |
| 24-10-11 | 133.47 | ▲1.58 | ▲1.2% |
| 24-10-10 | 131.89 | ▼-1.86 | ▼-1.39% |
| 24-10-09 | 133.75 | ▼-1.99 | ▼-1.47% |
| 24-10-08 | 135.74 | ▼-0.79 | ▼-0.58% |
| 24-10-07 | 136.53 | ▼-2.70 | ▼-1.94% |
| 24-10-04 | 139.23 | ▲1.42 | ▲1.03% |
| 24-10-03 | 137.81 | ▼-3.06 | ▼-2.17% |
| 24-10-02 | 140.87 | ▼-1.73 | ▼-1.21% |
| 24-10-01 | 142.60 | ▲0.75 | ▲0.53% |
| 24-09-30 | 141.85 | ▼-0.49 | ▼-0.34% |
| 24-09-27 | 142.34 | ▼-0.31 | ▼-0.22% |
| 24-09-26 | 142.65 | ▼-1.05 | ▼-0.73% |
| 24-09-25 | 143.70 | ▼-0.84 | ▼-0.58% |
| 24-09-24 | 144.54 | ▲0.23 | ▲0.16% |
| 24-09-23 | 144.31 | ▲1.53 | ▲1.07% |
| 24-09-20 | 142.78 | ▲1.43 | ▲1.01% |
| 24-09-19 | 141.35 | ▼-0.21 | ▼-0.15% |
| 24-09-18 | 141.56 | ▼-0.27 | ▼-0.19% |
| 24-09-17 | 141.83 | ▼-1.93 | ▼-1.34% |
| 24-09-16 | 143.76 | ▲0.63 | ▲0.44% |
| 24-09-13 | 143.13 | ▲2.02 | ▲1.43% |
| 24-09-12 | 141.11 | ▲2.10 | ▲1.51% |
| 24-09-11 | 139.01 | ▲1.20 | ▲0.87% |
| 24-09-10 | 137.81 | ▲1.25 | ▲0.92% |
| 24-09-09 | 136.56 | ▼-0.85 | ▼-0.62% |
| 24-09-06 | 137.41 | ▼-4.73 | ▼-3.33% |
| 24-09-05 | 142.14 | ▼-2.24 | ▼-1.55% |
| 24-09-04 | 144.38 | ▲1.13 | ▲0.79% |
| 24-09-03 | 143.25 | ▼-1.76 | ▼-1.21% |
| 24-08-30 | 145.01 | ▲1.65 | ▲1.15% |
| 24-08-29 | 143.36 | ▼-0.14 | ▼-0.1% |
| 24-08-28 | 143.50 | ▲1.57 | ▲1.11% |
| 24-08-27 | 141.93 | ▲0.12 | ▲0.08% |
| 24-08-26 | 141.81 | ▼-0.48 | ▼-0.34% |
| 24-08-23 | 142.29 | ▲1.10 | ▲0.78% |
| 24-08-22 | 141.19 | ▼-0.87 | ▼-0.61% |
| 24-08-21 | 142.06 | ▲1.66 | ▲1.18% |
| 24-08-20 | 140.40 | ▲0.90 | ▲0.65% |
| 24-08-19 | 139.50 | ▼-0.32 | ▼-0.23% |
| 24-08-16 | 139.82 | ▼-1.06 | ▼-0.75% |
| 24-08-15 | 140.88 | ▼-1.43 | ▼-1% |
| 24-08-14 | 142.31 | ▼-0.70 | ▼-0.49% |
| 24-08-13 | 143.01 | ▲1.42 | ▲1% |
| 24-08-12 | 141.59 | ▼-1.90 | ▼-1.32% |
| 24-08-09 | 143.49 | ▲0.14 | ▲0.1% |
| 24-08-08 | 143.35 | ▲1.12 | ▲0.79% |
| 24-08-07 | 142.23 | ▼-5.16 | ▼-3.5% |
| 24-08-06 | 147.39 | ▲0.05 | ▲0.03% |
| 24-08-05 | 147.34 | ▼-4.54 | ▼-2.99% |
| 24-08-02 | 151.88 | ▼-1.34 | ▼-0.87% |
| 24-08-01 | 153.22 | ▼-2.73 | ▼-1.75% |
| 24-07-31 | 155.95 | ▲0.65 | ▲0.42% |
| 24-07-30 | 155.30 | ▲2.45 | ▲1.6% |
| 24-07-29 | 152.85 | ▼-0.95 | ▼-0.62% |
| 24-07-26 | 153.80 | ▲1.37 | ▲0.9% |
| 24-07-25 | 152.43 | ▲2.47 | ▲1.65% |
| 24-07-24 | 149.96 | ▼-1.88 | ▼-1.24% |
| 24-07-23 | 151.84 | ▲1.54 | ▲1.02% |
| 24-07-22 | 150.30 | ▲1.65 | ▲1.11% |
| 24-07-19 | 148.65 | ▼-0.75 | ▼-0.5% |
| 24-07-18 | 149.40 | ▼-2.85 | ▼-1.87% |
| 24-07-17 | 152.25 | ▲0.36 | ▲0.24% |
| 24-07-16 | 151.89 | ▲3.93 | ▲2.66% |
| 24-07-15 | 147.96 | ▲6.04 | ▲4.26% |
| 24-07-12 | 141.92 | ▲0.36 | ▲0.25% |
| 24-07-11 | 141.56 | ▲1.58 | ▲1.13% |
| 24-07-10 | 139.98 | ▼-0.07 | ▼-0.05% |
| 24-07-09 | 140.05 | ▼-3.10 | ▼-2.17% |
| 24-07-08 | 143.15 | ▼-0.16 | ▼-0.11% |
| 24-07-05 | 143.31 | ▲0.13 | ▲0.09% |
| 24-07-03 | 143.18 | ▲2.05 | ▲1.45% |
| 24-07-02 | 141.13 | ▼-0.37 | ▼-0.26% |
| 24-07-01 | 141.50 | ▲1.59 | ▲1.14% |
| 24-06-28 | 139.91 | ▲5.25 | ▲3.9% |
| 24-06-27 | 134.66 | ▼-0.94 | ▼-0.69% |
| 24-06-26 | 135.60 | ▼-0.39 | ▼-0.29% |
| 24-06-25 | 135.99 | ▼-0.83 | ▼-0.61% |
| 24-06-24 | 136.82 | ▲1.25 | ▲0.92% |
| 24-06-21 | 135.57 | ▲1.54 | ▲1.15% |
| 24-06-20 | 134.03 | ▼-0.96 | ▼-0.71% |
| 24-06-18 | 134.99 | ▼-2.18 | ▼-1.59% |
| 24-06-17 | 137.17 | ▼-0.41 | ▼-0.3% |
| 24-06-14 | 137.58 | ▼-1.48 | ▼-1.06% |
| 24-06-13 | 139.06 | ▼-0.66 | ▼-0.47% |
| 24-06-12 | 139.72 | ▲0.95 | ▲0.68% |
| 24-06-11 | 138.77 | ▼-0.90 | ▼-0.64% |
| 24-06-10 | 139.67 | ▼-3.25 | ▼-2.27% |
| 24-06-07 | 142.92 | ▼-1.23 | ▼-0.85% |
| 24-06-06 | 144.15 | ▼-0.80 | ▼-0.55% |
| 24-06-05 | 144.95 | ▲1.46 | ▲1.02% |
| 24-06-04 | 143.49 | ▼-0.09 | ▼-0.06% |
| 24-06-03 | 143.58 | ▲1.12 | ▲0.79% |
| 24-05-31 | 142.46 | ▲0.20 | ▲0.14% |
| 24-05-30 | 142.26 | ▲0.71 | ▲0.5% |
| 24-05-29 | 141.55 | ▼-3.29 | ▼-2.27% |
| 24-05-28 | 144.84 | ▼-0.62 | ▼-0.43% |
| 24-05-24 | 145.46 | ▲0.98 | ▲0.68% |
| 24-05-23 | 144.48 | ▼-1.49 | ▼-1.02% |
| 24-05-22 | 145.97 | ▼-0.21 | ▼-0.14% |
| 24-05-21 | 146.18 | ▼-1.51 | ▼-1.02% |
| 24-05-20 | 147.69 | ▲2.82 | ▲1.95% |
| 24-05-17 | 144.87 | ▼-0.13 | ▼-0.09% |
| 24-05-16 | 145.00 | ▲0.25 | ▲0.17% |
| 24-05-15 | 144.75 | ▲0.25 | ▲0.17% |
| 24-05-14 | 144.50 | ▼-2.44 | ▼-1.66% |
| 24-05-13 | 146.94 | ▼-1.85 | ▼-1.24% |
| 24-05-10 | 148.79 | ▼-0.47 | ▼-0.31% |
| 24-05-09 | 149.26 | ▲2.18 | ▲1.48% |
| 24-05-08 | 147.08 | ▲7.30 | ▲5.22% |
| 24-05-07 | 139.78 | ▲1.47 | ▲1.06% |
| 24-05-06 | 138.31 | ▲2.15 | ▲1.58% |
| 24-05-03 | 136.16 | ▲2.14 | ▲1.6% |
| 24-05-02 | 134.02 | ▲3.06 | ▲2.34% |
| 24-05-01 | 130.96 | ▲0.94 | ▲0.72% |
| 24-04-30 | 130.02 | ▼-2.21 | ▼-1.67% |
| 24-04-29 | 132.23 | ▲0.25 | ▲0.19% |
| 24-04-26 | 131.98 | ▲2.07 | ▲1.59% |
| 24-04-25 | 129.91 | ▲1.03 | ▲0.8% |
| 24-04-24 | 128.88 | ▲0.18 | ▲0.14% |
| 24-04-23 | 128.70 | ▼-0.24 | ▼-0.19% |
| 24-04-22 | 128.94 | ▲1.79 | ▲1.41% |
| 24-04-19 | 127.15 | ▼-3.93 | ▼-3% |
| 24-04-18 | 131.08 | ▲0.31 | ▲0.24% |
| 24-04-17 | 130.77 | ▲0.01 | ▲0.01% |
| 24-04-16 | 130.76 | ▲0.94 | ▲0.72% |