[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Manhattan Associates : ( MANH:US )
162.50USD ▲ 3.83 (2.41%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 162.50 | ▲3.83 | ▲2.41% |
| 25-04-11 | 158.67 | ▲1.03 | ▲0.65% |
| 25-04-10 | 157.64 | ▼-8.62 | ▼-5.18% |
| 25-04-09 | 166.26 | ▲22.36 | ▲15.54% |
| 25-04-08 | 143.90 | ▼-2.50 | ▼-1.71% |
| 25-04-07 | 146.40 | ▼-5.65 | ▼-3.72% |
| 25-04-04 | 152.05 | ▼-9.71 | ▼-6% |
| 25-04-03 | 161.76 | ▼-17.13 | ▼-9.58% |
| 25-04-02 | 178.89 | ▲4.13 | ▲2.36% |
| 25-04-01 | 174.76 | ▲1.72 | ▲0.99% |
| 25-03-31 | 173.04 | ▼-0.44 | ▼-0.25% |
| 25-03-30 | 173.48 | -0.00 | -0% |
| 25-03-28 | 173.48 | ▼-1.34 | ▼-0.77% |
| 25-03-27 | 174.82 | ▼-0.80 | ▼-0.46% |
| 25-03-26 | 175.62 | ▼-3.93 | ▼-2.19% |
| 25-03-25 | 179.55 | ▲1.58 | ▲0.89% |
| 25-03-24 | 177.97 | ▲6.89 | ▲4.03% |
| 25-03-21 | 171.08 | ▼-1.36 | ▼-0.79% |
| 25-03-20 | 172.44 | ▼-2.05 | ▼-1.17% |
| 25-03-19 | 174.49 | ▲1.71 | ▲0.99% |
| 25-03-18 | 172.78 | ▼-2.87 | ▼-1.63% |
| 25-03-17 | 175.65 | ▲3.15 | ▲1.83% |
| 25-03-14 | 172.50 | ▲9.00 | ▲5.5% |
| 25-03-13 | 163.50 | ▼-3.16 | ▼-1.9% |
| 25-03-12 | 166.66 | ▼-0.86 | ▼-0.51% |
| 25-03-11 | 167.52 | ▲1.88 | ▲1.13% |
| 25-03-10 | 165.64 | ▼-5.09 | ▼-2.98% |
| 25-03-07 | 170.73 | ▲1.67 | ▲0.99% |
| 25-03-06 | 169.06 | ▼-3.87 | ▼-2.24% |
| 25-03-05 | 172.93 | ▲1.52 | ▲0.89% |
| 25-03-04 | 171.41 | ▼-1.68 | ▼-0.97% |
| 25-03-03 | 173.09 | ▼-3.79 | ▼-2.14% |
| 25-02-28 | 176.88 | ▲1.68 | ▲0.96% |
| 25-02-27 | 175.20 | ▼-2.41 | ▼-1.36% |
| 25-02-26 | 177.61 | ▼-0.47 | ▼-0.26% |
| 25-02-25 | 178.08 | ▲1.13 | ▲0.64% |
| 25-02-24 | 176.95 | ▼-5.56 | ▼-3.05% |
| 25-02-21 | 182.51 | ▼-3.47 | ▼-1.87% |
| 25-02-20 | 185.98 | ▲2.77 | ▲1.51% |
| 25-02-19 | 183.21 | ▼-4.31 | ▼-2.3% |
| 25-02-18 | 187.52 | ▼-2.89 | ▼-1.52% |
| 25-02-14 | 190.41 | ▲2.83 | ▲1.51% |
| 25-02-13 | 187.58 | ▲5.63 | ▲3.09% |
| 25-02-12 | 181.95 | ▲3.62 | ▲2.03% |
| 25-02-11 | 178.33 | ▲0.63 | ▲0.35% |
| 25-02-10 | 177.70 | ▼-23.20 | ▼-11.55% |
| 25-02-07 | 200.90 | ▲2.83 | ▲1.43% |
| 25-02-06 | 198.07 | ▼-2.65 | ▼-1.32% |
| 25-02-05 | 200.72 | ▲4.21 | ▲2.14% |
| 25-02-04 | 196.51 | ▼-3.77 | ▼-1.88% |
| 25-02-03 | 200.28 | ▼-8.31 | ▼-3.98% |
| 25-01-31 | 208.59 | ▼-5.55 | ▼-2.59% |
| 25-01-30 | 214.14 | ▼-8.70 | ▼-3.9% |
| 25-01-29 | 222.84 | ▼-72.26 | ▼-24.49% |
| 25-01-28 | 295.10 | ▲6.87 | ▲2.38% |
| 25-01-27 | 288.23 | ▼-1.15 | ▼-0.4% |
| 25-01-24 | 289.38 | ▲4.42 | ▲1.55% |
| 25-01-23 | 284.96 | ▲3.01 | ▲1.07% |
| 25-01-22 | 281.95 | ▼-0.13 | ▼-0.05% |
| 25-01-21 | 282.08 | ▲8.65 | ▲3.16% |
| 25-01-17 | 273.43 | ▼-2.00 | ▼-0.73% |
| 25-01-16 | 275.43 | ▲0.97 | ▲0.35% |
| 25-01-15 | 274.46 | ▲3.46 | ▲1.28% |
| 25-01-14 | 271.00 | ▲5.67 | ▲2.14% |
| 25-01-13 | 265.33 | ▼-0.05 | ▼-0.02% |
| 25-01-10 | 265.38 | ▼-7.11 | ▼-2.61% |
| 25-01-08 | 272.49 | ▲4.29 | ▲1.6% |
| 25-01-07 | 268.20 | ▼-3.16 | ▼-1.16% |
| 25-01-06 | 271.36 | ▼-1.48 | ▼-0.54% |
| 25-01-03 | 272.84 | ▲4.00 | ▲1.49% |
| 25-01-02 | 268.84 | ▼-1.40 | ▼-0.52% |
| 24-12-31 | 270.24 | ▼-0.90 | ▼-0.33% |
| 24-12-30 | 271.14 | ▼-4.05 | ▼-1.47% |
| 24-12-27 | 275.19 | ▼-4.11 | ▼-1.47% |
| 24-12-26 | 279.30 | ▼-2.97 | ▼-1.05% |
| 24-12-24 | 282.27 | ▲3.45 | ▲1.24% |
| 24-12-23 | 278.82 | ▼-1.44 | ▼-0.51% |
| 24-12-20 | 280.26 | ▼-2.28 | ▼-0.81% |
| 24-12-19 | 282.54 | ▲0.91 | ▲0.32% |
| 24-12-18 | 281.63 | ▼-13.43 | ▼-4.55% |
| 24-12-17 | 295.06 | ▼-5.82 | ▼-1.93% |
| 24-12-16 | 300.88 | ▲2.71 | ▲0.91% |
| 24-12-13 | 298.17 | ▼-11.61 | ▼-3.75% |
| 24-12-12 | 309.78 | ▲9.11 | ▲3.03% |
| 24-12-11 | 300.67 | ▲3.00 | ▲1.01% |
| 24-12-10 | 297.67 | ▼-2.03 | ▼-0.68% |
| 24-12-09 | 299.70 | ▼-2.89 | ▼-0.96% |
| 24-12-06 | 302.59 | ▼-0.01 | ▼-0% |
| 24-12-05 | 302.60 | ▼-0.73 | ▼-0.24% |
| 24-12-04 | 303.33 | ▲6.24 | ▲2.1% |
| 24-12-03 | 297.09 | ▲10.72 | ▲3.74% |
| 24-12-02 | 286.37 | ▲0.93 | ▲0.33% |
| 24-11-29 | 285.44 | ▼-2.24 | ▼-0.78% |
| 24-11-27 | 287.68 | ▼-1.27 | ▼-0.44% |
| 24-11-26 | 288.95 | ▼-1.79 | ▼-0.62% |
| 24-11-25 | 290.74 | ▲10.34 | ▲3.69% |
| 24-11-22 | 280.40 | ▲8.51 | ▲3.13% |
| 24-11-21 | 271.89 | ▲0.33 | ▲0.12% |
| 24-11-20 | 271.56 | ▲0.82 | ▲0.3% |
| 24-11-19 | 270.74 | ▼-0.90 | ▼-0.33% |
| 24-11-18 | 271.64 | ▼-0.98 | ▼-0.36% |
| 24-11-15 | 272.62 | ▼-7.13 | ▼-2.55% |
| 24-11-14 | 279.75 | ▼-7.64 | ▼-2.66% |
| 24-11-13 | 287.39 | ▲3.05 | ▲1.07% |
| 24-11-12 | 284.34 | ▲1.26 | ▲0.45% |
| 24-11-11 | 283.08 | ▼-0.40 | ▼-0.14% |
| 24-11-08 | 283.48 | ▼-0.19 | ▼-0.07% |
| 24-11-07 | 283.67 | ▲2.64 | ▲0.94% |
| 24-11-06 | 281.03 | ▲14.60 | ▲5.48% |
| 24-11-05 | 266.43 | ▼-0.21 | ▼-0.08% |
| 24-11-04 | 266.64 | ▲2.29 | ▲0.87% |
| 24-11-01 | 264.35 | ▲0.99 | ▲0.38% |
| 24-10-31 | 263.36 | ▼-2.43 | ▼-0.91% |
| 24-10-30 | 265.79 | ▼-11.47 | ▼-4.14% |
| 24-10-29 | 277.26 | ▲1.87 | ▲0.68% |
| 24-10-28 | 275.39 | ▼-0.31 | ▼-0.11% |
| 24-10-25 | 275.70 | ▲2.21 | ▲0.81% |
| 24-10-24 | 273.49 | ▲2.13 | ▲0.78% |
| 24-10-23 | 271.36 | ▼-20.96 | ▼-7.17% |
| 24-10-22 | 292.32 | ▼-3.22 | ▼-1.09% |
| 24-10-21 | 295.54 | ▼-2.74 | ▼-0.92% |
| 24-10-18 | 298.28 | ▼-6.26 | ▼-2.06% |
| 24-10-17 | 304.54 | ▲1.18 | ▲0.39% |
| 24-10-16 | 303.36 | ▲1.96 | ▲0.65% |
| 24-10-15 | 301.40 | ▼-3.24 | ▼-1.06% |
| 24-10-14 | 304.64 | ▲5.14 | ▲1.72% |
| 24-10-11 | 299.50 | ▲5.50 | ▲1.87% |
| 24-10-10 | 294.00 | ▲1.74 | ▲0.6% |
| 24-10-09 | 292.26 | ▲5.98 | ▲2.09% |
| 24-10-08 | 286.28 | ▲5.61 | ▲2% |
| 24-10-07 | 280.67 | ▼-1.74 | ▼-0.62% |
| 24-10-04 | 282.41 | ▲5.13 | ▲1.85% |
| 24-10-03 | 277.28 | ▼-0.08 | ▼-0.03% |
| 24-10-02 | 277.36 | ▲2.61 | ▲0.95% |
| 24-10-01 | 274.75 | ▼-6.63 | ▼-2.36% |
| 24-09-30 | 281.38 | ▲1.13 | ▲0.4% |
| 24-09-27 | 280.25 | ▼-3.56 | ▼-1.25% |
| 24-09-26 | 283.81 | ▼-0.32 | ▼-0.11% |
| 24-09-25 | 284.13 | ▼-1.87 | ▼-0.65% |
| 24-09-24 | 286.00 | ▲4.72 | ▲1.68% |
| 24-09-23 | 281.28 | ▲5.34 | ▲1.94% |
| 24-09-20 | 275.94 | ▲0.77 | ▲0.28% |
| 24-09-19 | 275.17 | ▲5.97 | ▲2.22% |
| 24-09-18 | 269.20 | ▼-3.34 | ▼-1.23% |
| 24-09-17 | 272.54 | ▲2.14 | ▲0.79% |
| 24-09-16 | 270.40 | ▲6.66 | ▲2.53% |
| 24-09-13 | 263.74 | ▼-0.20 | ▼-0.08% |
| 24-09-12 | 263.94 | ▼-4.18 | ▼-1.56% |
| 24-09-11 | 268.12 | ▲8.63 | ▲3.33% |
| 24-09-10 | 259.49 | ▲4.41 | ▲1.73% |
| 24-09-09 | 255.08 | ▲4.42 | ▲1.76% |
| 24-09-06 | 250.66 | ▼-2.16 | ▼-0.85% |
| 24-09-05 | 252.82 | ▼-3.96 | ▼-1.54% |
| 24-09-04 | 256.78 | ▲0.39 | ▲0.15% |
| 24-09-03 | 256.39 | ▼-8.04 | ▼-3.04% |
| 24-08-30 | 264.43 | ▲1.07 | ▲0.41% |
| 24-08-29 | 263.36 | ▲4.36 | ▲1.68% |
| 24-08-28 | 259.00 | ▼-2.69 | ▼-1.03% |
| 24-08-27 | 261.69 | ▲0.30 | ▲0.11% |
| 24-08-26 | 261.39 | ▼-1.12 | ▼-0.43% |
| 24-08-23 | 262.51 | ▲2.80 | ▲1.08% |
| 24-08-22 | 259.71 | ▼-1.73 | ▼-0.66% |
| 24-08-21 | 261.44 | ▲4.09 | ▲1.59% |
| 24-08-20 | 257.35 | ▼-2.39 | ▼-0.92% |
| 24-08-19 | 259.74 | ▲3.78 | ▲1.48% |
| 24-08-16 | 255.96 | ▲0.90 | ▲0.35% |
| 24-08-15 | 255.06 | ▲5.25 | ▲2.1% |
| 24-08-14 | 249.81 | ▼-1.12 | ▼-0.45% |
| 24-08-13 | 250.93 | ▲3.86 | ▲1.56% |
| 24-08-12 | 247.07 | ▼-0.73 | ▼-0.29% |
| 24-08-09 | 247.80 | ▼-0.29 | ▼-0.12% |
| 24-08-08 | 248.09 | ▲8.76 | ▲3.66% |
| 24-08-07 | 239.33 | ▼-1.76 | ▼-0.73% |
| 24-08-06 | 241.09 | ▲2.23 | ▲0.93% |
| 24-08-05 | 238.86 | ▼-5.07 | ▼-2.08% |
| 24-08-02 | 243.93 | ▼-6.73 | ▼-2.68% |
| 24-08-01 | 250.66 | ▼-4.72 | ▼-1.85% |
| 24-07-31 | 255.38 | ▲0.38 | ▲0.15% |
| 24-07-30 | 255.00 | ▼-0.89 | ▼-0.35% |
| 24-07-29 | 255.89 | ▼-2.57 | ▼-0.99% |
| 24-07-26 | 258.46 | ▲11.59 | ▲4.69% |
| 24-07-25 | 246.87 | ▼-2.96 | ▼-1.18% |
| 24-07-24 | 249.83 | ▲23.83 | ▲10.54% |
| 24-07-23 | 226.00 | ▲0.85 | ▲0.38% |
| 24-07-22 | 225.15 | ▲6.56 | ▲3% |
| 24-07-19 | 218.59 | ▼-0.46 | ▼-0.21% |
| 24-07-18 | 219.05 | ▼-4.83 | ▼-2.16% |
| 24-07-17 | 223.88 | ▼-15.27 | ▼-6.39% |
| 24-07-16 | 239.15 | ▼-1.99 | ▼-0.83% |
| 24-07-15 | 241.14 | ▲0.72 | ▲0.3% |
| 24-07-12 | 240.42 | ▼-0.75 | ▼-0.31% |
| 24-07-11 | 241.17 | ▼-5.06 | ▼-2.05% |
| 24-07-10 | 246.23 | ▲4.06 | ▲1.68% |
| 24-07-09 | 242.17 | ▼-4.05 | ▼-1.64% |
| 24-07-08 | 246.22 | ▼-1.61 | ▼-0.65% |
| 24-07-05 | 247.83 | ▲1.61 | ▲0.65% |
| 24-07-03 | 246.22 | ▲0.56 | ▲0.23% |
| 24-07-02 | 245.66 | ▲0.38 | ▲0.15% |
| 24-07-01 | 245.28 | ▼-1.40 | ▼-0.57% |
| 24-06-28 | 246.68 | ▼-4.53 | ▼-1.8% |
| 24-06-27 | 251.21 | ▲9.42 | ▲3.9% |
| 24-06-26 | 241.79 | ▲2.01 | ▲0.84% |
| 24-06-25 | 239.78 | ▼-1.70 | ▼-0.7% |
| 24-06-24 | 241.48 | ▲1.37 | ▲0.57% |
| 24-06-21 | 240.11 | ▲7.05 | ▲3.02% |
| 24-06-20 | 233.06 | ▼-4.31 | ▼-1.82% |
| 24-06-18 | 237.37 | ▲4.62 | ▲1.98% |
| 24-06-17 | 232.75 | ▲3.91 | ▲1.71% |
| 24-06-14 | 228.84 | ▼-0.30 | ▼-0.13% |
| 24-06-13 | 229.14 | ▼-1.91 | ▼-0.83% |
| 24-06-12 | 231.05 | ▲4.74 | ▲2.09% |
| 24-06-11 | 226.31 | ▲5.08 | ▲2.3% |
| 24-06-10 | 221.23 | ▲0.68 | ▲0.31% |
| 24-06-07 | 220.55 | ▲0.73 | ▲0.33% |
| 24-06-06 | 219.82 | ▼-0.27 | ▼-0.12% |
| 24-06-05 | 220.09 | ▲5.61 | ▲2.62% |
| 24-06-04 | 214.48 | ▼-0.02 | ▼-0.01% |
| 24-06-03 | 214.50 | ▼-5.04 | ▼-2.3% |
| 24-05-31 | 219.54 | ▲3.18 | ▲1.47% |
| 24-05-30 | 216.36 | ▼-5.10 | ▼-2.3% |
| 24-05-29 | 221.46 | ▼-4.33 | ▼-1.92% |
| 24-05-28 | 225.79 | ▼-2.34 | ▼-1.03% |
| 24-05-24 | 228.13 | ▲2.78 | ▲1.23% |
| 24-05-23 | 225.35 | ▲1.37 | ▲0.61% |
| 24-05-22 | 223.98 | ▼-1.69 | ▼-0.75% |
| 24-05-21 | 225.67 | ▼-4.97 | ▼-2.15% |
| 24-05-20 | 230.64 | ▲1.86 | ▲0.81% |
| 24-05-17 | 228.78 | ▲3.09 | ▲1.37% |
| 24-05-16 | 225.69 | ▲2.24 | ▲1% |
| 24-05-15 | 223.45 | ▲6.81 | ▲3.14% |
| 24-05-14 | 216.64 | ▲3.02 | ▲1.41% |
| 24-05-13 | 213.62 | ▼-4.11 | ▼-1.89% |
| 24-05-10 | 217.73 | ▲0.50 | ▲0.23% |
| 24-05-09 | 217.23 | ▲2.61 | ▲1.22% |
| 24-05-08 | 214.62 | ▼-2.02 | ▼-0.93% |
| 24-05-07 | 216.64 | ▲3.25 | ▲1.52% |
| 24-05-06 | 213.39 | ▲2.63 | ▲1.25% |
| 24-05-03 | 210.76 | ▲1.92 | ▲0.92% |
| 24-05-02 | 208.84 | ▲1.07 | ▲0.51% |
| 24-05-01 | 207.77 | ▲1.71 | ▲0.83% |
| 24-04-30 | 206.06 | ▼-3.77 | ▼-1.8% |
| 24-04-29 | 209.83 | ▲0.81 | ▲0.39% |
| 24-04-26 | 209.02 | ▲0.72 | ▲0.35% |
| 24-04-25 | 208.30 | ▲1.98 | ▲0.96% |
| 24-04-24 | 206.32 | ▼-24.31 | ▼-10.54% |
| 24-04-23 | 230.63 | ▲2.31 | ▲1.01% |
| 24-04-22 | 228.32 | ▲1.98 | ▲0.87% |
| 24-04-19 | 226.34 | ▼-4.10 | ▼-1.78% |
| 24-04-18 | 230.44 | ▲2.01 | ▲0.88% |
| 24-04-17 | 228.43 | ▼-2.73 | ▼-1.18% |
| 24-04-16 | 231.16 | ▲0.67 | ▲0.29% |