[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
National Health Investors : ( NHI:US )
72.81USD ▲ 1.14 (1.59%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 72.81 | ▲1.14 | ▲1.59% |
| 25-04-10 | 71.67 | ▲0.21 | ▲0.29% |
| 25-04-09 | 71.46 | ▲2.72 | ▲3.96% |
| 25-04-08 | 68.74 | ▼-0.53 | ▼-0.77% |
| 25-04-07 | 69.27 | ▼-2.17 | ▼-3.04% |
| 25-04-04 | 71.44 | ▼-2.44 | ▼-3.3% |
| 25-04-03 | 73.88 | ▲0.11 | ▲0.15% |
| 25-04-02 | 73.77 | ▼-0.50 | ▼-0.67% |
| 25-04-01 | 74.27 | ▲0.41 | ▲0.56% |
| 25-03-31 | 73.86 | ▼-0.84 | ▼-1.12% |
| 25-03-28 | 74.70 | ▲0.91 | ▲1.23% |
| 25-03-27 | 73.79 | ▼-0.33 | ▼-0.45% |
| 25-03-26 | 74.12 | ▲0.31 | ▲0.42% |
| 25-03-25 | 73.81 | ▼-0.89 | ▼-1.19% |
| 25-03-24 | 74.70 | ▲1.36 | ▲1.85% |
| 25-03-21 | 73.34 | ▼-1.41 | ▼-1.89% |
| 25-03-20 | 74.75 | ▼-0.78 | ▼-1.03% |
| 25-03-19 | 75.53 | ▼-0.53 | ▼-0.7% |
| 25-03-18 | 76.06 | ▲0.57 | ▲0.76% |
| 25-03-17 | 75.49 | ▲0.39 | ▲0.52% |
| 25-03-14 | 75.10 | ▲1.73 | ▲2.36% |
| 25-03-13 | 73.37 | ▲0.50 | ▲0.69% |
| 25-03-12 | 72.87 | ▼-0.51 | ▼-0.7% |
| 25-03-11 | 73.38 | ▼-0.77 | ▼-1.04% |
| 25-03-10 | 74.15 | ▲1.23 | ▲1.69% |
| 25-03-07 | 72.92 | ▲1.03 | ▲1.43% |
| 25-03-06 | 71.89 | ▼-1.51 | ▼-2.06% |
| 25-03-05 | 73.40 | ▲0.42 | ▲0.58% |
| 25-03-04 | 72.98 | ▼-0.36 | ▼-0.49% |
| 25-03-03 | 73.34 | ▲1.67 | ▲2.33% |
| 25-02-28 | 71.67 | ▲0.42 | ▲0.59% |
| 25-02-27 | 71.25 | ▲0.08 | ▲0.11% |
| 25-02-26 | 71.17 | ▼-0.12 | ▼-0.17% |
| 25-02-25 | 71.29 | ▲0.59 | ▲0.83% |
| 25-02-24 | 70.70 | ▲1.74 | ▲2.52% |
| 25-02-21 | 68.96 | ▼-0.80 | ▼-1.15% |
| 25-02-20 | 69.76 | ▲0.09 | ▲0.13% |
| 25-02-19 | 69.67 | ▲1.28 | ▲1.87% |
| 25-02-18 | 68.39 | ▲0.80 | ▲1.18% |
| 25-02-14 | 67.59 | ▼-0.23 | ▼-0.34% |
| 25-02-13 | 67.82 | ▲2.03 | ▲3.09% |
| 25-02-12 | 65.79 | ▼-0.51 | ▼-0.77% |
| 25-02-11 | 66.30 | ▼-0.63 | ▼-0.94% |
| 25-02-10 | 66.93 | ▼-0.64 | ▼-0.95% |
| 25-02-07 | 67.57 | ▼-1.22 | ▼-1.77% |
| 25-02-06 | 68.79 | ▲0.11 | ▲0.16% |
| 25-02-05 | 68.68 | ▲0.63 | ▲0.93% |
| 25-02-04 | 68.05 | ▼-0.64 | ▼-0.93% |
| 25-02-03 | 68.69 | ▲0.58 | ▲0.85% |
| 25-01-31 | 68.11 | ▼-0.13 | ▼-0.19% |
| 25-01-30 | 68.24 | ▲0.88 | ▲1.31% |
| 25-01-29 | 67.36 | ▼-2.27 | ▼-3.26% |
| 25-01-28 | 69.63 | ▼-1.19 | ▼-1.68% |
| 25-01-27 | 70.82 | ▲1.20 | ▲1.72% |
| 25-01-24 | 69.62 | ▲0.64 | ▲0.93% |
| 25-01-23 | 68.98 | ▲0.58 | ▲0.85% |
| 25-01-22 | 68.40 | ▼-1.96 | ▼-2.79% |
| 25-01-21 | 70.36 | ▲1.04 | ▲1.5% |
| 25-01-17 | 69.32 | ▲0.06 | ▲0.09% |
| 25-01-16 | 69.26 | ▲0.98 | ▲1.44% |
| 25-01-15 | 68.28 | ▲0.60 | ▲0.89% |
| 25-01-14 | 67.68 | ▲0.40 | ▲0.59% |
| 25-01-13 | 67.28 | ▲1.06 | ▲1.6% |
| 25-01-10 | 66.22 | ▼-1.49 | ▼-2.2% |
| 25-01-08 | 67.71 | ▲0.52 | ▲0.77% |
| 25-01-07 | 67.19 | ▲0.15 | ▲0.22% |
| 25-01-06 | 67.04 | ▼-2.16 | ▼-3.12% |
| 25-01-03 | 69.20 | ▲0.82 | ▲1.2% |
| 25-01-02 | 68.38 | ▼-0.92 | ▼-1.33% |
| 24-12-31 | 69.30 | ▲0.38 | ▲0.55% |
| 24-12-30 | 68.92 | ▲0.09 | ▲0.13% |
| 24-12-27 | 68.83 | ▼-0.54 | ▼-0.78% |
| 24-12-26 | 69.37 | ▼-0.01 | ▼-0.01% |
| 24-12-24 | 69.38 | ▲0.32 | ▲0.46% |
| 24-12-23 | 69.06 | ▼-0.79 | ▼-1.13% |
| 24-12-20 | 69.85 | ▲1.01 | ▲1.47% |
| 24-12-19 | 68.84 | ▼-0.06 | ▼-0.09% |
| 24-12-18 | 68.90 | ▼-2.87 | ▼-4% |
| 24-12-17 | 71.77 | ▲0.33 | ▲0.46% |
| 24-12-16 | 71.44 | ▼-1.32 | ▼-1.81% |
| 24-12-13 | 72.76 | ▲0.45 | ▲0.62% |
| 24-12-12 | 72.31 | ▼-0.68 | ▼-0.93% |
| 24-12-11 | 72.99 | ▼-1.31 | ▼-1.76% |
| 24-12-10 | 74.30 | ▼-0.05 | ▼-0.07% |
| 24-12-09 | 74.35 | ▼-1.24 | ▼-1.64% |
| 24-12-06 | 75.59 | ▼-0.01 | ▼-0.01% |
| 24-12-05 | 75.60 | ▲0.02 | ▲0.03% |
| 24-12-04 | 75.58 | ▼-0.39 | ▼-0.51% |
| 24-12-03 | 75.97 | ▼-0.38 | ▼-0.5% |
| 24-12-02 | 76.35 | ▼-0.30 | ▼-0.39% |
| 24-11-29 | 76.65 | ▼-0.26 | ▼-0.34% |
| 24-11-27 | 76.91 | ▼-0.58 | ▼-0.75% |
| 24-11-26 | 77.49 | ▲0.49 | ▲0.64% |
| 24-11-25 | 77.00 | ▼-0.71 | ▼-0.91% |
| 24-11-22 | 77.71 | ▼-0.16 | ▼-0.21% |
| 24-11-21 | 77.87 | ▲0.73 | ▲0.95% |
| 24-11-20 | 77.14 | ▼-0.72 | ▼-0.92% |
| 24-11-19 | 77.86 | ▲0.66 | ▲0.85% |
| 24-11-18 | 77.20 | ▼-0.54 | ▼-0.69% |
| 24-11-15 | 77.74 | ▲0.42 | ▲0.54% |
| 24-11-14 | 77.32 | ▼-0.88 | ▼-1.13% |
| 24-11-13 | 78.20 | ▼-2.06 | ▼-2.57% |
| 24-11-12 | 80.26 | ▼-0.83 | ▼-1.02% |
| 24-11-11 | 81.09 | ▼-0.11 | ▼-0.14% |
| 24-11-08 | 81.20 | ▲1.56 | ▲1.96% |
| 24-11-07 | 79.64 | ▲2.88 | ▲3.75% |
| 24-11-06 | 76.76 | ▲0.03 | ▲0.04% |
| 24-11-05 | 76.73 | ▲0.81 | ▲1.07% |
| 24-11-04 | 75.92 | ▼-0.53 | ▼-0.69% |
| 24-11-01 | 76.45 | ▼-0.20 | ▼-0.26% |
| 24-10-31 | 76.65 | ▼-1.80 | ▼-2.29% |
| 24-10-30 | 78.45 | ▲0.98 | ▲1.27% |
| 24-10-29 | 77.47 | ▲1.80 | ▲2.38% |
| 24-10-28 | 75.67 | ▲0.50 | ▲0.67% |
| 24-10-25 | 75.17 | ▼-0.68 | ▼-0.9% |
| 24-10-24 | 75.85 | ▼-0.62 | ▼-0.81% |
| 24-10-23 | 76.47 | ▲1.16 | ▲1.54% |
| 24-10-22 | 75.31 | ▲0.61 | ▲0.82% |
| 24-10-21 | 74.70 | ▼-1.86 | ▼-2.43% |
| 24-10-18 | 76.56 | ▲0.02 | ▲0.03% |
| 24-10-17 | 76.54 | ▼-1.57 | ▼-2.01% |
| 24-10-16 | 78.11 | ▲1.05 | ▲1.36% |
| 24-10-15 | 77.06 | ▲0.65 | ▲0.85% |
| 24-10-14 | 76.41 | ▼-1.56 | ▼-2% |
| 24-10-11 | 77.97 | ▼-0.67 | ▼-0.85% |
| 24-10-10 | 78.64 | ▼-2.93 | ▼-3.59% |
| 24-10-09 | 81.57 | ▲0.46 | ▲0.57% |
| 24-10-08 | 81.11 | ▲0.29 | ▲0.36% |
| 24-10-07 | 80.82 | ▼-0.52 | ▼-0.64% |
| 24-10-04 | 81.34 | ▼-0.22 | ▼-0.27% |
| 24-10-03 | 81.56 | ▼-0.83 | ▼-1.01% |
| 24-10-02 | 82.39 | ▼-0.62 | ▼-0.75% |
| 24-10-01 | 83.01 | ▼-1.05 | ▼-1.25% |
| 24-09-30 | 84.06 | ▲1.07 | ▲1.29% |
| 24-09-27 | 82.99 | ▼-1.05 | ▼-1.25% |
| 24-09-26 | 84.04 | ▼-0.62 | ▼-0.73% |
| 24-09-25 | 84.66 | ▲0.84 | ▲1% |
| 24-09-24 | 83.82 | ▼-0.89 | ▼-1.05% |
| 24-09-23 | 84.71 | ▲1.51 | ▲1.81% |
| 24-09-20 | 83.20 | ▼-0.14 | ▼-0.17% |
| 24-09-19 | 83.34 | ▼-1.81 | ▼-2.13% |
| 24-09-18 | 85.15 | ▲0.41 | ▲0.48% |
| 24-09-17 | 84.74 | ▼-0.33 | ▼-0.39% |
| 24-09-16 | 85.07 | ▲0.02 | ▲0.02% |
| 24-09-13 | 85.05 | ▲1.15 | ▲1.37% |
| 24-09-12 | 83.90 | ▲1.06 | ▲1.28% |
| 24-09-11 | 82.84 | ▼-0.76 | ▼-0.91% |
| 24-09-10 | 83.60 | ▲1.04 | ▲1.26% |
| 24-09-09 | 82.56 | ▲0.25 | ▲0.3% |
| 24-09-06 | 82.31 | ▼-0.20 | ▼-0.24% |
| 24-09-05 | 82.51 | ▲0.41 | ▲0.5% |
| 24-09-04 | 82.10 | ▲2.06 | ▲2.57% |
| 24-09-03 | 80.04 | ▼-1.39 | ▼-1.71% |
| 24-08-30 | 81.43 | ▲0.95 | ▲1.18% |
| 24-08-29 | 80.48 | ▲0.22 | ▲0.27% |
| 24-08-28 | 80.26 | ▼-0.42 | ▼-0.52% |
| 24-08-27 | 80.68 | ▲1.27 | ▲1.6% |
| 24-08-26 | 79.41 | ▲0.78 | ▲0.99% |
| 24-08-23 | 78.63 | ▲1.91 | ▲2.49% |
| 24-08-22 | 76.72 | ▲0.24 | ▲0.31% |
| 24-08-21 | 76.48 | ▲0.33 | ▲0.43% |
| 24-08-20 | 76.15 | ▲1.74 | ▲2.34% |
| 24-08-19 | 74.41 | ▲0.12 | ▲0.16% |
| 24-08-16 | 74.29 | ▼-0.98 | ▼-1.3% |
| 24-08-15 | 75.27 | ▲0.68 | ▲0.91% |
| 24-08-14 | 74.59 | ▲0.15 | ▲0.2% |
| 24-08-13 | 74.44 | ▲0.57 | ▲0.77% |
| 24-08-12 | 73.87 | ▼-0.91 | ▼-1.22% |
| 24-08-09 | 74.78 | ▲0.85 | ▲1.15% |
| 24-08-08 | 73.93 | ▼-0.72 | ▼-0.96% |
| 24-08-07 | 74.65 | ▲0.32 | ▲0.43% |
| 24-08-06 | 74.33 | ▲1.85 | ▲2.55% |
| 24-08-05 | 72.48 | ▼-1.93 | ▼-2.59% |
| 24-08-02 | 74.41 | ▼-0.30 | ▼-0.4% |
| 24-08-01 | 74.71 | ▼-0.15 | ▼-0.2% |
| 24-07-31 | 74.86 | ▼-0.30 | ▼-0.4% |
| 24-07-30 | 75.16 | ▼-0.05 | ▼-0.07% |
| 24-07-29 | 75.21 | ▲0.14 | ▲0.19% |
| 24-07-26 | 75.07 | ▲1.14 | ▲1.54% |
| 24-07-25 | 73.93 | ▼-0.64 | ▼-0.86% |
| 24-07-24 | 74.57 | ▲0.32 | ▲0.43% |
| 24-07-23 | 74.25 | ▲0.86 | ▲1.17% |
| 24-07-22 | 73.39 | ▲1.29 | ▲1.79% |
| 24-07-19 | 72.10 | ▼-0.28 | ▼-0.39% |
| 24-07-18 | 72.38 | ▼-0.90 | ▼-1.23% |
| 24-07-17 | 73.28 | ▼-0.37 | ▼-0.5% |
| 24-07-16 | 73.65 | ▲1.49 | ▲2.06% |
| 24-07-15 | 72.16 | ▲0.66 | ▲0.92% |
| 24-07-12 | 71.50 | ▼-0.43 | ▼-0.6% |
| 24-07-11 | 71.93 | ▲1.29 | ▲1.83% |
| 24-07-10 | 70.64 | ▲1.18 | ▲1.7% |
| 24-07-09 | 69.46 | ▲0.58 | ▲0.84% |
| 24-07-08 | 68.88 | ▼-0.24 | ▼-0.35% |
| 24-07-05 | 69.12 | ▲0.65 | ▲0.95% |
| 24-07-03 | 68.47 | ▲0.11 | ▲0.16% |
| 24-07-02 | 68.36 | ▲0.83 | ▲1.23% |
| 24-07-01 | 67.53 | ▼-0.20 | ▼-0.3% |
| 24-06-28 | 67.73 | ▲0.16 | ▲0.24% |
| 24-06-27 | 67.57 | ▲0.68 | ▲1.02% |
| 24-06-26 | 66.89 | ▲0.21 | ▲0.31% |
| 24-06-25 | 66.68 | ▼-0.64 | ▼-0.95% |
| 24-06-24 | 67.32 | ▲0.57 | ▲0.85% |
| 24-06-21 | 66.75 | ▲0.15 | ▲0.23% |
| 24-06-20 | 66.60 | ▼-1.00 | ▼-1.48% |
| 24-06-18 | 67.60 | ▲0.65 | ▲0.97% |
| 24-06-17 | 66.95 | ▲0.51 | ▲0.77% |
| 24-06-14 | 66.44 | ▲0.45 | ▲0.68% |
| 24-06-13 | 65.99 | ▲0.64 | ▲0.98% |
| 24-06-12 | 65.35 | ▲0.72 | ▲1.11% |
| 24-06-11 | 64.63 | ▲0.10 | ▲0.15% |
| 24-06-10 | 64.53 | ▼-1.06 | ▼-1.62% |
| 24-06-07 | 65.59 | ▼-1.27 | ▼-1.9% |
| 24-06-06 | 66.86 | ▲0.30 | ▲0.45% |
| 24-06-05 | 66.56 | ▼-0.44 | ▼-0.66% |
| 24-06-04 | 67.00 | ▼-0.32 | ▼-0.48% |
| 24-06-03 | 67.32 | ▲1.24 | ▲1.88% |
| 24-05-31 | 66.08 | ▲0.85 | ▲1.3% |
| 24-05-30 | 65.23 | ▲1.19 | ▲1.86% |
| 24-05-29 | 64.04 | ▼-0.74 | ▼-1.14% |
| 24-05-28 | 64.78 | ▼-0.19 | ▼-0.29% |
| 24-05-24 | 64.97 | ▲0.38 | ▲0.59% |
| 24-05-23 | 64.59 | ▼-0.98 | ▼-1.49% |
| 24-05-22 | 65.57 | ▼-0.33 | ▼-0.5% |
| 24-05-21 | 65.90 | ▲0.11 | ▲0.17% |
| 24-05-20 | 65.79 | ▼-0.72 | ▼-1.08% |
| 24-05-17 | 66.51 | ▼-0.13 | ▼-0.2% |
| 24-05-16 | 66.64 | ▼-0.01 | ▼-0.02% |
| 24-05-15 | 66.65 | ▼-0.10 | ▼-0.15% |
| 24-05-14 | 66.75 | ▲0.89 | ▲1.35% |
| 24-05-13 | 65.86 | ▲0.56 | ▲0.86% |
| 24-05-10 | 65.30 | ▼-0.15 | ▼-0.23% |
| 24-05-09 | 65.45 | ▼-0.19 | ▼-0.29% |
| 24-05-08 | 65.64 | ▼-0.01 | ▼-0.02% |
| 24-05-07 | 65.65 | ▲1.40 | ▲2.18% |
| 24-05-06 | 64.25 | ▼-0.47 | ▼-0.73% |
| 24-05-03 | 64.72 | ▲0.28 | ▲0.43% |
| 24-05-02 | 64.44 | ▲1.04 | ▲1.64% |
| 24-05-01 | 63.40 | ▲0.34 | ▲0.54% |
| 24-04-30 | 63.06 | ▲0.28 | ▲0.45% |
| 24-04-29 | 62.78 | ▼-0.11 | ▼-0.17% |
| 24-04-26 | 62.89 | ▲0.28 | ▲0.45% |
| 24-04-25 | 62.61 | ▼-0.24 | ▼-0.38% |
| 24-04-24 | 62.85 | ▲0.11 | ▲0.18% |
| 24-04-23 | 62.74 | ▲0.42 | ▲0.67% |
| 24-04-22 | 62.32 | ▲0.80 | ▲1.3% |
| 24-04-19 | 61.52 | ▲1.08 | ▲1.79% |
| 24-04-18 | 60.44 | ▲0.89 | ▲1.49% |
| 24-04-17 | 59.55 | ▲0.74 | ▲1.26% |
| 24-04-16 | 58.81 | ▼-0.24 | ▼-0.41% |