[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Southwest Airlines : ( LUV:US )
25.53USD ▼ -0.68 (-2.61%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 25.53 | ▼-0.68 | ▼-2.59% |
| 25-04-11 | 26.22 | ▲0.46 | ▲1.79% |
| 25-04-10 | 25.76 | ▼-2.78 | ▼-9.74% |
| 25-04-09 | 28.53 | ▲3.81 | ▲15.41% |
| 25-04-08 | 24.73 | ▼-1.06 | ▼-4.11% |
| 25-04-04 | 25.78 | ▼-3.12 | ▼-10.8% |
| 25-04-03 | 28.90 | ▼-3.01 | ▼-9.43% |
| 25-04-02 | 31.91 | ▲0.33 | ▲1.04% |
| 25-04-01 | 31.58 | ▼-2.04 | ▼-6.07% |
| 25-03-31 | 33.62 | ▲0.04 | ▲0.12% |
| 25-03-28 | 33.58 | ▼-0.36 | ▼-1.06% |
| 25-03-27 | 33.94 | ▼-0.47 | ▼-1.37% |
| 25-03-26 | 34.41 | ▼-0.24 | ▼-0.69% |
| 25-03-25 | 34.65 | ▼-0.27 | ▼-0.77% |
| 25-03-24 | 34.93 | ▲0.06 | ▲0.17% |
| 25-03-21 | 34.86 | ▲0.67 | ▲1.96% |
| 25-03-20 | 34.19 | ▲0.55 | ▲1.64% |
| 25-03-19 | 33.64 | ▲1.22 | ▲3.76% |
| 25-03-18 | 32.42 | ▲0.27 | ▲0.84% |
| 25-03-17 | 32.15 | ▲0.41 | ▲1.29% |
| 25-03-14 | 31.74 | ▲0.74 | ▲2.39% |
| 25-03-13 | 31.00 | ▲0.88 | ▲2.92% |
| 25-03-12 | 30.12 | ▼-0.48 | ▼-1.57% |
| 25-03-11 | 30.61 | ▲2.42 | ▲8.59% |
| 25-03-10 | 28.19 | ▼-1.01 | ▼-3.46% |
| 25-03-07 | 29.20 | ▼-0.33 | ▼-1.12% |
| 25-03-06 | 29.53 | ▼-0.38 | ▼-1.27% |
| 25-03-05 | 29.91 | ▲0.47 | ▲1.6% |
| 25-03-04 | 29.44 | ▼-1.16 | ▼-3.79% |
| 25-03-03 | 30.60 | ▼-0.47 | ▼-1.51% |
| 25-02-28 | 31.07 | ▲0.45 | ▲1.47% |
| 25-02-27 | 30.62 | ▼-0.08 | ▼-0.26% |
| 25-02-26 | 30.70 | ▲0.41 | ▲1.35% |
| 25-02-25 | 30.29 | ▲0.50 | ▲1.68% |
| 25-02-21 | 29.79 | ▼-0.76 | ▼-2.49% |
| 25-02-20 | 30.55 | ▲0.39 | ▲1.29% |
| 25-02-19 | 30.16 | ▲0.15 | ▲0.5% |
| 25-02-18 | 30.01 | ▼-0.20 | ▼-0.66% |
| 25-02-14 | 30.21 | ▲0.32 | ▲1.07% |
| 25-02-13 | 29.89 | ▲0.02 | ▲0.07% |
| 25-02-12 | 29.87 | ▲0.12 | ▲0.4% |
| 25-02-11 | 29.75 | ▼-0.36 | ▼-1.2% |
| 25-02-10 | 30.11 | ▼-0.82 | ▼-2.65% |
| 25-02-07 | 30.94 | ▼-0.12 | ▼-0.39% |
| 25-02-06 | 31.06 | ▲0.15 | ▲0.49% |
| 25-02-05 | 30.91 | ▲0.18 | ▲0.59% |
| 25-02-04 | 30.73 | ▲0.27 | ▲0.89% |
| 25-02-03 | 30.46 | ▼-0.20 | ▼-0.65% |
| 25-01-31 | 30.67 | ▼-0.57 | ▼-1.82% |
| 25-01-30 | 31.24 | ▼-0.53 | ▼-1.67% |
| 25-01-29 | 31.77 | ▼-0.11 | ▼-0.35% |
| 25-01-28 | 31.87 | ▼-0.80 | ▼-2.45% |
| 25-01-27 | 32.68 | ▲0.56 | ▲1.74% |
| 25-01-24 | 32.12 | ▲0.01 | ▲0.03% |
| 25-01-23 | 32.11 | ▲0.22 | ▲0.69% |
| 25-01-22 | 31.89 | ▼-1.37 | ▼-4.12% |
| 25-01-21 | 33.25 | ▲1.09 | ▲3.39% |
| 25-01-17 | 32.16 | ▲0.01 | ▲0.03% |
| 25-01-16 | 32.15 | ▼-0.68 | ▼-2.07% |
| 25-01-15 | 32.83 | ▼-0.30 | ▼-0.91% |
| 25-01-14 | 33.13 | ▲0.43 | ▲1.32% |
| 25-01-13 | 32.70 | ▼-0.44 | ▼-1.33% |
| 25-01-10 | 33.14 | ▲0.33 | ▲1.01% |
| 25-01-08 | 32.81 | ▼-0.01 | ▼-0.03% |
| 25-01-07 | 32.82 | ▼-0.97 | ▼-2.87% |
| 25-01-06 | 33.79 | ▲0.53 | ▲1.59% |
| 25-01-03 | 33.25 | ▼-0.06 | ▼-0.18% |
| 25-01-02 | 33.32 | ▼-0.33 | ▼-0.98% |
| 24-12-31 | 33.65 | ▲0.08 | ▲0.24% |
| 24-12-30 | 33.57 | ▼-0.45 | ▼-1.32% |
| 24-12-27 | 34.02 | ▼-0.21 | ▼-0.61% |
| 24-12-26 | 34.23 | ▼-0.12 | ▼-0.35% |
| 24-12-24 | 34.35 | ▲0.52 | ▲1.54% |
| 24-12-23 | 33.83 | ▲0.67 | ▲2.02% |
| 24-12-20 | 33.16 | ▲0.44 | ▲1.34% |
| 24-12-19 | 32.72 | ▲0.08 | ▲0.25% |
| 24-12-18 | 32.64 | ▼-0.21 | ▼-0.64% |
| 24-12-17 | 32.86 | ▲0.17 | ▲0.52% |
| 24-12-16 | 32.69 | ▼-0.23 | ▼-0.7% |
| 24-12-13 | 32.92 | ▼-0.38 | ▼-1.14% |
| 24-12-12 | 33.30 | ▼-0.28 | ▼-0.83% |
| 24-12-11 | 33.58 | ▲0.16 | ▲0.48% |
| 24-12-10 | 33.43 | ▼-0.44 | ▼-1.3% |
| 24-12-09 | 33.86 | ▼-0.31 | ▼-0.91% |
| 24-12-06 | 34.17 | ▼-0.61 | ▼-1.75% |
| 24-12-05 | 34.78 | ▲0.71 | ▲2.08% |
| 24-12-04 | 34.07 | ▲1.07 | ▲3.24% |
| 24-12-03 | 33.00 | ▼-0.01 | ▼-0.03% |
| 24-12-02 | 33.01 | ▲0.65 | ▲2.01% |
| 24-11-29 | 32.36 | ▲0.03 | ▲0.09% |
| 24-11-27 | 32.33 | ▲0.35 | ▲1.09% |
| 24-11-26 | 31.98 | ▼-0.43 | ▼-1.33% |
| 24-11-25 | 32.41 | ▲0.48 | ▲1.5% |
| 24-11-22 | 31.93 | ▲0.11 | ▲0.35% |
| 24-11-21 | 31.82 | ▲0.09 | ▲0.28% |
| 24-11-20 | 31.73 | ▼-0.61 | ▼-1.89% |
| 24-11-19 | 32.34 | ▲0.03 | ▲0.09% |
| 24-11-18 | 32.32 | ▼-0.27 | ▼-0.83% |
| 24-11-15 | 32.59 | ▲0.19 | ▲0.59% |
| 24-11-14 | 32.40 | ▼-0.01 | ▼-0.03% |
| 24-11-13 | 32.41 | ▲0.38 | ▲1.19% |
| 24-11-12 | 32.02 | ▲0.26 | ▲0.82% |
| 24-11-08 | 31.77 | ▲0.52 | ▲1.66% |
| 24-11-07 | 31.25 | ▼-0.14 | ▼-0.45% |
| 24-11-06 | 31.39 | ▲0.75 | ▲2.45% |
| 24-11-05 | 30.64 | ▲0.71 | ▲2.37% |
| 24-11-04 | 29.93 | ▼-0.68 | ▼-2.22% |
| 24-11-01 | 30.61 | ▲0.04 | ▲0.13% |
| 24-10-31 | 30.57 | ▼-0.90 | ▼-2.86% |
| 24-10-30 | 31.47 | ▲0.46 | ▲1.48% |
| 24-10-29 | 31.01 | ▲0.72 | ▲2.38% |
| 24-10-28 | 30.30 | ▲0.87 | ▲2.96% |
| 24-10-25 | 29.43 | ▲0.42 | ▲1.45% |
| 24-10-24 | 29.01 | ▼-1.72 | ▼-5.6% |
| 24-10-23 | 30.73 | ▲0.21 | ▲0.69% |
| 24-10-22 | 30.52 | ▲0.14 | ▲0.46% |
| 24-10-21 | 30.38 | ▼-0.57 | ▼-1.84% |
| 24-10-18 | 30.96 | ▲0.85 | ▲2.82% |
| 24-10-17 | 30.11 | ▼-0.84 | ▼-2.71% |
| 24-10-16 | 30.95 | ▲0.46 | ▲1.51% |
| 24-10-15 | 30.49 | ▼-0.18 | ▼-0.59% |
| 24-10-11 | 30.67 | ▲0.30 | ▲0.99% |
| 24-10-10 | 30.37 | ▼-0.30 | ▼-0.98% |
| 24-10-09 | 30.66 | -0.00 | -0% |
| 24-10-08 | 30.66 | ▼-0.37 | ▼-1.19% |
| 24-10-07 | 31.03 | ▼-0.18 | ▼-0.58% |
| 24-10-04 | 31.22 | ▲0.71 | ▲2.33% |
| 24-10-03 | 30.51 | ▲0.98 | ▲3.32% |
| 24-10-02 | 29.53 | ▼-0.40 | ▼-1.34% |
| 24-10-01 | 29.93 | ▲0.28 | ▲0.94% |
| 24-09-30 | 29.65 | ▲0.13 | ▲0.44% |
| 24-09-27 | 29.52 | ▼-0.41 | ▼-1.37% |
| 24-09-26 | 29.93 | ▲1.52 | ▲5.35% |
| 24-09-25 | 28.41 | ▼-1.28 | ▼-4.31% |
| 24-09-24 | 29.68 | ▲0.07 | ▲0.24% |
| 24-09-23 | 29.62 | ▲0.59 | ▲2.03% |
| 24-09-20 | 29.02 | ▲0.12 | ▲0.42% |
| 24-09-19 | 28.90 | ▼-0.01 | ▼-0.03% |
| 24-09-18 | 28.91 | ▲0.48 | ▲1.69% |
| 24-09-17 | 28.43 | ▼-0.13 | ▼-0.46% |
| 24-09-16 | 28.56 | ▼-0.13 | ▼-0.45% |
| 24-09-13 | 28.69 | ▼-0.15 | ▼-0.52% |
| 24-09-12 | 28.84 | ▲0.02 | ▲0.07% |
| 24-09-11 | 28.82 | ▼-0.38 | ▼-1.3% |
| 24-09-10 | 29.21 | ▼-0.49 | ▼-1.65% |
| 24-09-09 | 29.70 | ▼-0.05 | ▼-0.17% |
| 24-09-06 | 29.75 | ▼-0.05 | ▼-0.17% |
| 24-09-05 | 29.80 | ▲0.27 | ▲0.91% |
| 24-09-04 | 29.53 | ▼-0.07 | ▼-0.24% |
| 24-09-03 | 29.60 | ▲0.71 | ▲2.46% |
| 24-08-30 | 28.89 | ▲0.19 | ▲0.66% |
| 24-08-29 | 28.70 | ▲0.07 | ▲0.24% |
| 24-08-28 | 28.63 | ▼-0.47 | ▼-1.62% |
| 24-08-27 | 29.10 | ▲0.91 | ▲3.23% |
| 24-08-26 | 28.20 | ▼-0.11 | ▼-0.39% |
| 24-08-23 | 28.31 | ▲1.41 | ▲5.24% |
| 24-08-22 | 26.90 | ▲0.33 | ▲1.24% |
| 24-08-21 | 26.57 | ▲0.06 | ▲0.23% |
| 24-08-20 | 26.51 | ▼-0.20 | ▼-0.75% |
| 24-08-19 | 26.70 | ▲0.40 | ▲1.52% |
| 24-08-16 | 26.31 | ▼-0.19 | ▼-0.72% |
| 24-08-15 | 26.50 | ▲1.15 | ▲4.54% |
| 24-08-14 | 25.35 | ▼-0.08 | ▼-0.31% |
| 24-08-13 | 25.43 | ▼-0.01 | ▼-0.04% |
| 24-08-12 | 25.44 | ▲0.05 | ▲0.2% |
| 24-08-09 | 25.39 | ▲0.16 | ▲0.63% |
| 24-08-08 | 25.23 | ▲0.92 | ▲3.78% |
| 24-08-07 | 24.31 | ▼-0.03 | ▼-0.12% |
| 24-08-06 | 24.34 | ▲0.66 | ▲2.79% |
| 24-08-05 | 23.68 | ▼-1.38 | ▼-5.51% |
| 24-08-02 | 25.05 | ▼-1.29 | ▼-4.9% |
| 24-08-01 | 26.34 | ▼-0.57 | ▼-2.12% |
| 24-07-31 | 26.92 | ▼-0.19 | ▼-0.7% |
| 24-07-30 | 27.10 | ▲0.85 | ▲3.24% |
| 24-07-29 | 26.26 | ▼-1.00 | ▼-3.67% |
| 24-07-26 | 27.26 | ▼-0.84 | ▼-2.99% |
| 24-07-25 | 28.10 | ▲1.43 | ▲5.36% |
| 24-07-24 | 26.67 | ▼-0.43 | ▼-1.59% |
| 24-07-23 | 27.10 | ▼-0.56 | ▼-2.02% |
| 24-07-22 | 27.66 | ▲0.47 | ▲1.73% |
| 24-07-19 | 27.19 | ▼-0.25 | ▼-0.91% |
| 24-07-18 | 27.44 | ▼-0.94 | ▼-3.31% |
| 24-07-17 | 28.38 | ▼-0.28 | ▼-0.98% |
| 24-07-16 | 28.66 | ▲0.93 | ▲3.35% |
| 24-07-15 | 27.73 | ▲0.22 | ▲0.8% |
| 24-07-12 | 27.51 | ▲0.53 | ▲1.96% |
| 24-07-11 | 26.99 | ▼-0.66 | ▼-2.39% |
| 24-07-10 | 27.65 | ▲0.16 | ▲0.58% |
| 24-07-09 | 27.49 | ▲0.13 | ▲0.48% |
| 24-07-08 | 27.37 | ▲0.33 | ▲1.22% |
| 24-07-05 | 27.04 | ▼-1.55 | ▼-5.42% |
| 24-07-03 | 28.58 | ▲0.38 | ▲1.35% |
| 24-07-02 | 28.21 | ▲0.15 | ▲0.53% |
| 24-07-01 | 28.06 | ▼-0.52 | ▼-1.82% |
| 24-06-28 | 28.57 | ▲0.12 | ▲0.42% |
| 24-06-27 | 28.45 | -0.00 | -0% |
| 24-06-26 | 28.46 | ▼-0.06 | ▼-0.21% |
| 24-06-25 | 28.51 | ▼-0.05 | ▼-0.18% |
| 24-06-24 | 28.56 | ▲0.16 | ▲0.56% |
| 24-06-21 | 28.40 | ▲0.24 | ▲0.85% |
| 24-06-20 | 28.16 | ▼-0.32 | ▼-1.12% |
| 24-06-18 | 28.48 | ▼-0.25 | ▼-0.87% |
| 24-06-17 | 28.74 | ▲0.34 | ▲1.2% |
| 24-06-14 | 28.40 | ▼-0.05 | ▼-0.18% |
| 24-06-13 | 28.45 | ▲0.07 | ▲0.25% |
| 24-06-12 | 28.38 | ▲0.36 | ▲1.28% |
| 24-06-11 | 28.02 | ▼-1.69 | ▼-5.69% |
| 24-06-10 | 29.71 | ▲1.92 | ▲6.91% |
| 24-06-07 | 27.79 | ▼-0.05 | ▼-0.18% |
| 24-06-06 | 27.84 | ▼-0.56 | ▼-1.97% |
| 24-06-05 | 28.40 | ▲0.63 | ▲2.27% |
| 24-06-04 | 27.77 | ▲0.09 | ▲0.33% |
| 24-06-03 | 27.68 | ▲0.75 | ▲2.79% |
| 24-05-31 | 26.92 | ▲0.81 | ▲3.1% |
| 24-05-30 | 26.11 | ▲0.61 | ▲2.39% |
| 24-05-29 | 25.51 | ▼-0.95 | ▼-3.59% |
| 24-05-28 | 26.46 | ▼-0.38 | ▼-1.42% |
| 24-05-24 | 26.84 | ▲0.10 | ▲0.37% |
| 24-05-23 | 26.74 | ▼-1.11 | ▼-3.99% |
| 24-05-22 | 27.85 | ▼-0.15 | ▼-0.54% |
| 24-05-21 | 27.99 | ▼-0.20 | ▼-0.71% |
| 24-05-20 | 28.19 | ▲0.31 | ▲1.11% |
| 24-05-17 | 27.88 | ▼-0.10 | ▼-0.36% |
| 24-05-16 | 27.98 | ▲0.19 | ▲0.68% |
| 24-05-15 | 27.79 | ▼-0.38 | ▼-1.35% |
| 24-05-14 | 28.17 | ▲0.24 | ▲0.86% |
| 24-05-13 | 27.92 | ▲0.59 | ▲2.16% |
| 24-05-10 | 27.34 | ▲0.10 | ▲0.37% |
| 24-05-09 | 27.24 | ▲0.05 | ▲0.18% |
| 24-05-08 | 27.19 | ▲0.18 | ▲0.67% |
| 24-05-07 | 27.01 | ▼-0.42 | ▼-1.53% |
| 24-05-06 | 27.43 | ▲1.28 | ▲4.9% |
| 24-05-03 | 26.15 | ▲0.27 | ▲1.04% |
| 24-05-01 | 25.87 | ▼-0.09 | ▼-0.35% |
| 24-04-30 | 25.96 | ▼-0.93 | ▼-3.46% |
| 24-04-29 | 26.89 | ▼-0.13 | ▼-0.48% |
| 24-04-26 | 27.02 | ▼-0.21 | ▼-0.77% |
| 24-04-25 | 27.23 | ▼-2.13 | ▼-7.26% |
| 24-04-24 | 29.35 | ▼-0.16 | ▼-0.54% |
| 24-04-23 | 29.52 | ▼-0.25 | ▼-0.84% |
| 24-04-22 | 29.77 | ▲0.40 | ▲1.36% |
| 24-04-19 | 29.38 | ▲0.29 | ▲1% |
| 24-04-18 | 29.09 | ▲0.23 | ▲0.8% |
| 24-04-17 | 28.87 | ▲0.85 | ▲3.03% |
| 24-04-16 | 28.01 | ▲0.15 | ▲0.54% |