[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Herman Miller : ( MLHR:US )
15.70USD ▼ -0.47 (-2.91%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 15.70 | ▼-0.47 | ▼-2.91% |
| 25-04-15 | 16.17 | ▼-0.11 | ▼-0.68% |
| 25-04-14 | 16.28 | ▼-0.16 | ▼-0.97% |
| 25-04-11 | 16.44 | ▼-0.11 | ▼-0.66% |
| 25-04-10 | 16.55 | ▼-1.18 | ▼-6.66% |
| 25-04-09 | 17.73 | ▲1.52 | ▲9.38% |
| 25-04-08 | 16.21 | ▼-0.56 | ▼-3.34% |
| 25-04-07 | 16.77 | ▼-0.61 | ▼-3.51% |
| 25-04-04 | 17.38 | -0.00 | -0% |
| 25-04-03 | 17.38 | ▼-1.84 | ▼-9.57% |
| 25-04-02 | 19.22 | ▲0.02 | ▲0.1% |
| 25-04-01 | 19.20 | ▲0.06 | ▲0.31% |
| 25-03-31 | 19.14 | ▼-0.62 | ▼-3.14% |
| 25-03-28 | 19.76 | ▼-0.54 | ▼-2.66% |
| 25-03-27 | 20.30 | ▲1.96 | ▲10.69% |
| 25-03-26 | 18.34 | ▼-0.27 | ▼-1.45% |
| 25-03-25 | 18.61 | ▼-0.41 | ▼-2.16% |
| 25-03-24 | 19.02 | ▲0.53 | ▲2.87% |
| 25-03-21 | 18.49 | ▼-0.47 | ▼-2.48% |
| 25-03-20 | 18.96 | ▼-0.31 | ▼-1.61% |
| 25-03-19 | 19.27 | ▲0.22 | ▲1.15% |
| 25-03-18 | 19.05 | ▼-0.19 | ▼-0.99% |
| 25-03-17 | 19.24 | ▲0.11 | ▲0.58% |
| 25-03-14 | 19.13 | ▲0.22 | ▲1.16% |
| 25-03-13 | 18.91 | ▼-0.65 | ▼-3.32% |
| 25-03-12 | 19.56 | ▼-0.42 | ▼-2.1% |
| 25-03-11 | 19.98 | ▼-0.53 | ▼-2.58% |
| 25-03-10 | 20.51 | ▼-0.43 | ▼-2.05% |
| 25-03-07 | 20.94 | ▲0.28 | ▲1.36% |
| 25-03-06 | 20.66 | ▲0.15 | ▲0.73% |
| 25-03-05 | 20.51 | ▼-0.23 | ▼-1.11% |
| 25-03-04 | 20.74 | ▼-0.29 | ▼-1.38% |
| 25-03-03 | 21.03 | ▼-0.47 | ▼-2.19% |
| 25-02-28 | 21.50 | ▲0.17 | ▲0.8% |
| 25-02-27 | 21.33 | ▼-0.95 | ▼-4.26% |
| 25-02-26 | 22.28 | ▼-0.16 | ▼-0.71% |
| 25-02-25 | 22.44 | ▲0.50 | ▲2.28% |
| 25-02-24 | 21.94 | ▼-0.30 | ▼-1.35% |
| 25-02-21 | 22.24 | ▼-0.46 | ▼-2.03% |
| 25-02-20 | 22.70 | ▼-0.10 | ▼-0.44% |
| 25-02-19 | 22.80 | ▲0.09 | ▲0.4% |
| 25-02-18 | 22.71 | ▼-0.02 | ▼-0.09% |
| 25-02-14 | 22.73 | ▲0.18 | ▲0.8% |
| 25-02-13 | 22.55 | ▲0.20 | ▲0.89% |
| 25-02-12 | 22.35 | ▼-0.25 | ▼-1.11% |
| 25-02-11 | 22.60 | ▲0.43 | ▲1.94% |
| 25-02-10 | 22.17 | ▲0.42 | ▲1.93% |
| 25-02-07 | 21.75 | ▼-0.21 | ▼-0.96% |
| 25-02-06 | 21.96 | ▲0.25 | ▲1.15% |
| 25-02-05 | 21.71 | ▲0.15 | ▲0.7% |
| 25-02-04 | 21.56 | ▲0.54 | ▲2.57% |
| 25-02-03 | 21.02 | ▼-1.42 | ▼-6.33% |
| 25-01-31 | 22.44 | ▼-0.36 | ▼-1.58% |
| 25-01-30 | 22.80 | ▲0.33 | ▲1.47% |
| 25-01-29 | 22.47 | ▼-0.43 | ▼-1.88% |
| 25-01-28 | 22.90 | ▼-0.39 | ▼-1.67% |
| 25-01-27 | 23.29 | ▲0.79 | ▲3.51% |
| 25-01-24 | 22.50 | ▲0.12 | ▲0.54% |
| 25-01-23 | 22.38 | ▲0.36 | ▲1.63% |
| 25-01-22 | 22.02 | ▼-0.10 | ▼-0.45% |
| 25-01-21 | 22.12 | ▲0.27 | ▲1.24% |
| 25-01-17 | 21.85 | ▲0.48 | ▲2.25% |
| 25-01-16 | 21.37 | ▼-0.53 | ▼-2.42% |
| 25-01-15 | 21.90 | ▲0.43 | ▲2% |
| 25-01-14 | 21.47 | ▼-0.18 | ▼-0.83% |
| 25-01-13 | 21.65 | ▲0.23 | ▲1.07% |
| 25-01-10 | 21.42 | ▼-0.45 | ▼-2.06% |
| 25-01-08 | 21.87 | ▼-0.08 | ▼-0.36% |
| 25-01-07 | 21.95 | ▼-0.30 | ▼-1.35% |
| 25-01-06 | 22.25 | ▼-0.08 | ▼-0.36% |
| 25-01-03 | 22.33 | ▼-0.08 | ▼-0.36% |
| 25-01-02 | 22.41 | ▼-0.18 | ▼-0.8% |
| 24-12-31 | 22.59 | ▲0.29 | ▲1.3% |
| 24-12-30 | 22.30 | ▼-0.13 | ▼-0.58% |
| 24-12-27 | 22.43 | -0.00 | -0% |
| 24-12-26 | 22.43 | ▲0.40 | ▲1.82% |
| 24-12-24 | 22.03 | ▼-0.04 | ▼-0.18% |
| 24-12-23 | 22.07 | ▼-0.32 | ▼-1.43% |
| 24-12-20 | 22.39 | ▼-0.61 | ▼-2.65% |
| 24-12-19 | 23.00 | ▼-1.33 | ▼-5.47% |
| 24-12-18 | 24.33 | ▼-0.96 | ▼-3.8% |
| 24-12-17 | 25.29 | ▼-0.08 | ▼-0.32% |
| 24-12-16 | 25.37 | ▲0.26 | ▲1.04% |
| 24-12-13 | 25.11 | ▲0.47 | ▲1.91% |
| 24-12-12 | 24.64 | ▼-0.30 | ▼-1.2% |
| 24-12-11 | 24.94 | ▼-0.31 | ▼-1.23% |
| 24-12-10 | 25.25 | ▼-0.56 | ▼-2.17% |
| 24-12-09 | 25.81 | ▲0.69 | ▲2.75% |
| 24-12-06 | 25.12 | ▲0.12 | ▲0.48% |
| 24-12-05 | 25.00 | ▼-0.74 | ▼-2.87% |
| 24-12-04 | 25.74 | ▲0.30 | ▲1.18% |
| 24-12-03 | 25.44 | ▼-0.45 | ▼-1.74% |
| 24-12-02 | 25.89 | ▲0.75 | ▲2.98% |
| 24-11-29 | 25.14 | ▼-0.31 | ▼-1.22% |
| 24-11-27 | 25.45 | ▲0.20 | ▲0.79% |
| 24-11-26 | 25.25 | ▼-0.28 | ▼-1.1% |
| 24-11-25 | 25.53 | ▲1.00 | ▲4.08% |
| 24-11-22 | 24.53 | ▲0.80 | ▲3.37% |
| 24-11-21 | 23.73 | ▲0.28 | ▲1.19% |
| 24-11-20 | 23.45 | ▼-0.03 | ▼-0.13% |
| 24-11-19 | 23.48 | ▼-0.28 | ▼-1.18% |
| 24-11-18 | 23.76 | ▼-0.12 | ▼-0.5% |
| 24-11-15 | 23.88 | ▼-0.18 | ▼-0.75% |
| 24-11-14 | 24.06 | ▲0.02 | ▲0.08% |
| 24-11-13 | 24.04 | ▼-0.58 | ▼-2.36% |
| 24-11-12 | 24.62 | ▼-0.08 | ▼-0.32% |
| 24-11-11 | 24.70 | ▲0.61 | ▲2.53% |
| 24-11-08 | 24.09 | ▼-0.14 | ▼-0.58% |
| 24-11-07 | 24.23 | ▼-0.34 | ▼-1.38% |
| 24-11-06 | 24.57 | ▲1.10 | ▲4.69% |
| 24-11-05 | 23.47 | ▲0.30 | ▲1.29% |
| 24-11-04 | 23.17 | ▲0.37 | ▲1.62% |
| 24-11-01 | 22.80 | ▲0.44 | ▲1.97% |
| 24-10-31 | 22.36 | ▼-0.65 | ▼-2.82% |
| 24-10-30 | 23.01 | ▼-0.22 | ▼-0.95% |
| 24-10-29 | 23.23 | ▼-0.37 | ▼-1.57% |
| 24-10-28 | 23.60 | ▲0.11 | ▲0.47% |
| 24-10-25 | 23.49 | ▼-0.10 | ▼-0.42% |
| 24-10-24 | 23.59 | ▼-0.14 | ▼-0.59% |
| 24-10-23 | 23.73 | ▼-0.64 | ▼-2.63% |
| 24-10-22 | 24.37 | ▼-0.22 | ▼-0.89% |
| 24-10-21 | 24.59 | ▼-0.67 | ▼-2.65% |
| 24-10-18 | 25.26 | ▼-0.28 | ▼-1.1% |
| 24-10-17 | 25.54 | ▲0.43 | ▲1.71% |
| 24-10-16 | 25.11 | ▲0.68 | ▲2.78% |
| 24-10-15 | 24.43 | ▲0.06 | ▲0.25% |
| 24-10-14 | 24.37 | ▲0.37 | ▲1.54% |
| 24-10-11 | 24.00 | ▲0.39 | ▲1.65% |
| 24-10-10 | 23.61 | ▼-0.60 | ▼-2.48% |
| 24-10-09 | 24.21 | ▼-0.18 | ▼-0.74% |
| 24-10-08 | 24.39 | ▼-0.29 | ▼-1.18% |
| 24-10-07 | 24.68 | ▲0.12 | ▲0.49% |
| 24-10-04 | 24.56 | ▲0.56 | ▲2.33% |
| 24-10-03 | 24.00 | ▼-0.15 | ▼-0.62% |
| 24-10-02 | 24.15 | ▼-0.52 | ▼-2.11% |
| 24-10-01 | 24.67 | ▼-0.09 | ▼-0.36% |
| 24-09-30 | 24.76 | ▲0.37 | ▲1.52% |
| 24-09-27 | 24.39 | ▼-0.44 | ▼-1.77% |
| 24-09-26 | 24.83 | ▲0.87 | ▲3.63% |
| 24-09-25 | 23.96 | ▼-0.72 | ▼-2.92% |
| 24-09-24 | 24.68 | ▲0.40 | ▲1.65% |
| 24-09-23 | 24.28 | ▲0.79 | ▲3.36% |
| 24-09-20 | 23.50 | ▼-3.98 | ▼-14.49% |
| 24-09-19 | 27.47 | ▼-0.22 | ▼-0.79% |
| 24-09-18 | 27.69 | ▲0.26 | ▲0.95% |
| 24-09-17 | 27.43 | ▲0.24 | ▲0.88% |
| 24-09-16 | 27.19 | ▲0.17 | ▲0.63% |
| 24-09-13 | 27.02 | ▲1.02 | ▲3.92% |
| 24-09-12 | 26.00 | ▼-0.37 | ▼-1.4% |
| 24-09-11 | 26.37 | ▼-0.03 | ▼-0.11% |
| 24-09-10 | 26.40 | ▼-0.02 | ▼-0.08% |
| 24-09-09 | 26.42 | ▼-0.45 | ▼-1.67% |
| 24-09-06 | 26.87 | ▼-1.22 | ▼-4.34% |
| 24-09-05 | 28.09 | ▲0.01 | ▲0.04% |
| 24-09-04 | 28.08 | ▼-0.28 | ▼-0.99% |
| 24-09-03 | 28.36 | ▼-1.09 | ▼-3.7% |
| 24-08-30 | 29.45 | ▲0.23 | ▲0.79% |
| 24-08-29 | 29.22 | ▼-0.18 | ▼-0.61% |
| 24-08-28 | 29.40 | ▼-0.33 | ▼-1.11% |
| 24-08-27 | 29.73 | ▼-0.25 | ▼-0.83% |
| 24-08-26 | 29.98 | ▲0.13 | ▲0.44% |
| 24-08-23 | 29.85 | ▲1.03 | ▲3.57% |
| 24-08-22 | 28.82 | ▼-0.39 | ▼-1.34% |
| 24-08-21 | 29.21 | ▲0.58 | ▲2.03% |
| 24-08-20 | 28.63 | ▼-0.69 | ▼-2.35% |
| 24-08-19 | 29.32 | ▲0.32 | ▲1.1% |
| 24-08-16 | 29.00 | ▼-0.22 | ▼-0.75% |
| 24-08-15 | 29.22 | ▲1.12 | ▲3.99% |
| 24-08-14 | 28.10 | ▼-0.17 | ▼-0.6% |
| 24-08-13 | 28.27 | ▲1.13 | ▲4.16% |
| 24-08-12 | 27.14 | ▼-0.98 | ▼-3.49% |
| 24-08-09 | 28.12 | ▼-0.05 | ▼-0.18% |
| 24-08-08 | 28.17 | ▲0.44 | ▲1.59% |
| 24-08-07 | 27.73 | ▼-0.80 | ▼-2.8% |
| 24-08-06 | 28.53 | ▲0.31 | ▲1.1% |
| 24-08-05 | 28.22 | ▼-1.15 | ▼-3.92% |
| 24-08-02 | 29.37 | ▼-0.82 | ▼-2.72% |
| 24-08-01 | 30.19 | ▼-0.83 | ▼-2.68% |
| 24-07-31 | 31.02 | ▲0.90 | ▲2.99% |
| 24-07-30 | 30.12 | ▲0.05 | ▲0.17% |
| 24-07-29 | 30.07 | ▲0.22 | ▲0.74% |
| 24-07-26 | 29.85 | ▲0.16 | ▲0.54% |
| 24-07-25 | 29.69 | ▲1.36 | ▲4.8% |
| 24-07-24 | 28.33 | ▼-0.95 | ▼-3.24% |
| 24-07-23 | 29.28 | ▲0.35 | ▲1.21% |
| 24-07-22 | 28.93 | ▲0.39 | ▲1.37% |
| 24-07-19 | 28.54 | ▼-0.37 | ▼-1.28% |
| 24-07-18 | 28.91 | ▼-0.50 | ▼-1.7% |
| 24-07-17 | 29.41 | ▲0.84 | ▲2.94% |
| 24-07-16 | 28.57 | ▲0.85 | ▲3.07% |
| 24-07-15 | 27.72 | ▲0.41 | ▲1.5% |
| 24-07-12 | 27.31 | ▲0.21 | ▲0.77% |
| 24-07-11 | 27.10 | ▲1.11 | ▲4.27% |
| 24-07-10 | 25.99 | ▲0.08 | ▲0.31% |
| 24-07-09 | 25.91 | ▼-0.62 | ▼-2.34% |
| 24-07-08 | 26.53 | ▲0.40 | ▲1.53% |
| 24-07-05 | 26.13 | ▼-0.11 | ▼-0.42% |
| 24-07-03 | 26.24 | ▼-0.23 | ▼-0.87% |
| 24-07-02 | 26.47 | ▲0.01 | ▲0.04% |
| 24-07-01 | 26.46 | ▼-0.03 | ▼-0.11% |
| 24-06-28 | 26.49 | ▲0.07 | ▲0.26% |
| 24-06-27 | 26.42 | ▲0.27 | ▲1.03% |
| 24-06-26 | 26.15 | ▲0.51 | ▲1.99% |
| 24-06-25 | 25.64 | ▼-0.36 | ▼-1.38% |
| 24-06-24 | 26.00 | ▲0.40 | ▲1.56% |
| 24-06-21 | 25.60 | ▲0.50 | ▲1.99% |
| 24-06-20 | 25.10 | ▼-0.09 | ▼-0.36% |
| 24-06-18 | 25.19 | ▲0.10 | ▲0.4% |
| 24-06-17 | 25.09 | -0.00 | -0% |
| 24-06-14 | 25.09 | ▼-0.33 | ▼-1.3% |
| 24-06-13 | 25.42 | ▼-0.34 | ▼-1.32% |
| 24-06-12 | 25.76 | ▲0.57 | ▲2.26% |
| 24-06-11 | 25.19 | ▼-0.28 | ▼-1.1% |
| 24-06-10 | 25.47 | ▼-0.35 | ▼-1.36% |
| 24-06-07 | 25.82 | ▼-0.32 | ▼-1.22% |
| 24-06-06 | 26.14 | ▼-0.61 | ▼-2.28% |
| 24-06-05 | 26.75 | ▼-0.20 | ▼-0.74% |
| 24-06-04 | 26.95 | ▼-0.86 | ▼-3.09% |
| 24-06-03 | 27.81 | ▲0.23 | ▲0.83% |
| 24-05-31 | 27.58 | ▲0.35 | ▲1.29% |
| 24-05-30 | 27.23 | ▲1.31 | ▲5.05% |
| 24-05-29 | 25.92 | ▼-0.75 | ▼-2.81% |
| 24-05-28 | 26.67 | ▼-0.19 | ▼-0.71% |
| 24-05-24 | 26.86 | ▲0.40 | ▲1.51% |
| 24-05-23 | 26.46 | ▼-0.53 | ▼-1.96% |
| 24-05-22 | 26.99 | ▼-0.59 | ▼-2.14% |
| 24-05-21 | 27.58 | ▲0.10 | ▲0.36% |
| 24-05-20 | 27.48 | ▼-1.19 | ▼-4.15% |
| 24-05-17 | 28.67 | ▲0.33 | ▲1.16% |
| 24-05-16 | 28.34 | ▲0.09 | ▲0.32% |
| 24-05-15 | 28.25 | ▲0.39 | ▲1.4% |
| 24-05-14 | 27.86 | ▲0.30 | ▲1.09% |
| 24-05-13 | 27.56 | ▲0.23 | ▲0.84% |
| 24-05-10 | 27.33 | ▼-0.08 | ▼-0.29% |
| 24-05-09 | 27.41 | ▲0.51 | ▲1.9% |
| 24-05-08 | 26.90 | ▲0.23 | ▲0.86% |
| 24-05-07 | 26.67 | ▼-0.14 | ▼-0.52% |
| 24-05-06 | 26.81 | ▲0.63 | ▲2.41% |
| 24-05-03 | 26.18 | ▲0.02 | ▲0.08% |
| 24-05-02 | 26.16 | ▲0.84 | ▲3.32% |
| 24-05-01 | 25.32 | ▼-0.11 | ▼-0.43% |
| 24-04-30 | 25.43 | ▼-0.76 | ▼-2.9% |
| 24-04-29 | 26.19 | ▲0.46 | ▲1.79% |
| 24-04-26 | 25.73 | ▲0.37 | ▲1.46% |
| 24-04-25 | 25.36 | ▲0.01 | ▲0.04% |
| 24-04-24 | 25.35 | ▼-0.81 | ▼-3.1% |
| 24-04-23 | 26.16 | ▲0.61 | ▲2.39% |
| 24-04-22 | 25.55 | ▲0.43 | ▲1.71% |
| 24-04-19 | 25.12 | ▲0.34 | ▲1.37% |
| 24-04-18 | 24.78 | ▲0.28 | ▲1.14% |