[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Nice Systems : ( NICE:US )
152.61USD ▲ 3.58 (2.4%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 152.61 | ▲3.58 | ▲2.4% |
| 25-04-10 | 149.03 | ▼-4.41 | ▼-2.87% |
| 25-04-09 | 153.44 | ▲11.20 | ▲7.87% |
| 25-04-08 | 142.24 | ▼-4.86 | ▼-3.3% |
| 25-04-07 | 147.10 | ▲5.80 | ▲4.1% |
| 25-04-04 | 141.30 | ▼-9.04 | ▼-6.01% |
| 25-04-03 | 150.34 | ▼-7.36 | ▼-4.67% |
| 25-04-02 | 157.70 | ▲2.61 | ▲1.68% |
| 25-04-01 | 155.09 | ▲0.92 | ▲0.6% |
| 25-03-31 | 154.17 | ▼-1.31 | ▼-0.84% |
| 25-03-28 | 155.48 | ▼-3.35 | ▼-2.11% |
| 25-03-27 | 158.83 | ▼-0.23 | ▼-0.14% |
| 25-03-26 | 159.06 | ▲0.06 | ▲0.04% |
| 25-03-25 | 159.00 | ▲2.83 | ▲1.81% |
| 25-03-24 | 156.17 | ▼-0.61 | ▼-0.39% |
| 25-03-21 | 156.78 | ▲2.78 | ▲1.81% |
| 25-03-20 | 154.00 | ▲2.02 | ▲1.33% |
| 25-03-19 | 151.98 | ▲0.96 | ▲0.64% |
| 25-03-18 | 151.02 | ▼-0.03 | ▼-0.02% |
| 25-03-17 | 151.05 | ▲6.44 | ▲4.45% |
| 25-03-14 | 144.61 | ▲3.27 | ▲2.31% |
| 25-03-13 | 141.34 | ▲0.75 | ▲0.53% |
| 25-03-12 | 140.59 | ▼-3.02 | ▼-2.1% |
| 25-03-11 | 143.61 | ▼-2.44 | ▼-1.67% |
| 25-03-10 | 146.05 | ▼-3.75 | ▼-2.5% |
| 25-03-07 | 149.80 | ▲3.18 | ▲2.17% |
| 25-03-06 | 146.62 | ▼-1.64 | ▼-1.11% |
| 25-03-05 | 148.26 | ▲3.64 | ▲2.52% |
| 25-03-04 | 144.62 | ▲4.00 | ▲2.84% |
| 25-03-03 | 140.62 | ▲1.44 | ▲1.03% |
| 25-02-28 | 139.18 | ▼-3.81 | ▼-2.66% |
| 25-02-27 | 142.99 | ▼-1.90 | ▼-1.31% |
| 25-02-26 | 144.89 | ▼-6.67 | ▼-4.4% |
| 25-02-25 | 151.56 | ▼-9.43 | ▼-5.86% |
| 25-02-24 | 160.99 | ▲5.60 | ▲3.6% |
| 25-02-21 | 155.39 | ▲1.80 | ▲1.17% |
| 25-02-20 | 153.59 | ▼-24.91 | ▼-13.96% |
| 25-02-19 | 178.50 | ▲2.04 | ▲1.16% |
| 25-02-18 | 176.46 | ▼-0.03 | ▼-0.02% |
| 25-02-14 | 176.49 | ▼-1.74 | ▼-0.98% |
| 25-02-13 | 178.23 | ▲6.33 | ▲3.68% |
| 25-02-12 | 171.90 | ▼-0.32 | ▼-0.19% |
| 25-02-11 | 172.22 | ▼-1.62 | ▼-0.93% |
| 25-02-10 | 173.84 | ▲4.37 | ▲2.58% |
| 25-02-07 | 169.47 | ▼-4.40 | ▼-2.53% |
| 25-02-06 | 173.87 | ▲0.72 | ▲0.42% |
| 25-02-05 | 173.15 | ▲3.71 | ▲2.19% |
| 25-02-04 | 169.44 | ▲6.63 | ▲4.07% |
| 25-02-03 | 162.81 | ▼-3.33 | ▼-2% |
| 25-01-31 | 166.14 | ▲1.14 | ▲0.69% |
| 25-01-30 | 165.00 | ▼-1.00 | ▼-0.6% |
| 25-01-29 | 166.00 | ▼-1.22 | ▼-0.73% |
| 25-01-28 | 167.22 | ▼-3.36 | ▼-1.97% |
| 25-01-27 | 170.58 | ▲8.70 | ▲5.37% |
| 25-01-24 | 161.88 | ▲0.84 | ▲0.52% |
| 25-01-23 | 161.04 | ▼-3.94 | ▼-2.39% |
| 25-01-22 | 164.98 | ▼-0.54 | ▼-0.33% |
| 25-01-21 | 165.52 | ▲3.12 | ▲1.92% |
| 25-01-17 | 162.40 | ▼-1.80 | ▼-1.1% |
| 25-01-16 | 164.20 | ▼-2.94 | ▼-1.76% |
| 25-01-15 | 167.14 | ▼-2.20 | ▼-1.3% |
| 25-01-14 | 169.34 | ▲3.72 | ▲2.25% |
| 25-01-13 | 165.62 | ▲3.96 | ▲2.45% |
| 25-01-10 | 161.66 | ▼-4.06 | ▼-2.45% |
| 25-01-08 | 165.72 | ▼-0.61 | ▼-0.37% |
| 25-01-07 | 166.33 | ▼-3.80 | ▼-2.23% |
| 25-01-06 | 170.13 | ▲0.33 | ▲0.19% |
| 25-01-03 | 169.80 | ▲0.18 | ▲0.11% |
| 25-01-02 | 169.62 | ▼-0.22 | ▼-0.13% |
| 24-12-31 | 169.84 | ▼-0.68 | ▼-0.4% |
| 24-12-30 | 170.52 | ▼-2.93 | ▼-1.69% |
| 24-12-27 | 173.45 | ▼-2.57 | ▼-1.46% |
| 24-12-26 | 176.02 | ▲0.60 | ▲0.34% |
| 24-12-24 | 175.42 | ▲1.75 | ▲1.01% |
| 24-12-23 | 173.67 | ▼-2.35 | ▼-1.34% |
| 24-12-20 | 176.02 | ▲0.46 | ▲0.26% |
| 24-12-19 | 175.56 | ▼-6.19 | ▼-3.41% |
| 24-12-18 | 181.75 | ▼-8.12 | ▼-4.28% |
| 24-12-17 | 189.87 | ▲3.57 | ▲1.92% |
| 24-12-16 | 186.30 | ▼-0.37 | ▼-0.2% |
| 24-12-13 | 186.67 | ▼-5.66 | ▼-2.94% |
| 24-12-12 | 192.33 | ▲9.11 | ▲4.97% |
| 24-12-11 | 183.22 | ▲1.76 | ▲0.97% |
| 24-12-10 | 181.46 | ▼-4.98 | ▼-2.67% |
| 24-12-09 | 186.44 | ▼-3.37 | ▼-1.78% |
| 24-12-06 | 189.81 | ▼-0.84 | ▼-0.44% |
| 24-12-05 | 190.65 | ▼-1.74 | ▼-0.9% |
| 24-12-04 | 192.39 | ▲7.02 | ▲3.79% |
| 24-12-03 | 185.37 | ▲0.86 | ▲0.47% |
| 24-12-02 | 184.51 | ▲2.07 | ▲1.13% |
| 24-11-29 | 182.44 | ▲2.60 | ▲1.45% |
| 24-11-27 | 179.84 | ▼-2.67 | ▼-1.46% |
| 24-11-26 | 182.51 | ▼-1.19 | ▼-0.65% |
| 24-11-25 | 183.70 | ▲7.54 | ▲4.28% |
| 24-11-22 | 176.16 | ▲4.85 | ▲2.83% |
| 24-11-21 | 171.31 | ▲0.34 | ▲0.2% |
| 24-11-20 | 170.97 | ▼-1.70 | ▼-0.98% |
| 24-11-19 | 172.67 | ▼-1.16 | ▼-0.67% |
| 24-11-18 | 173.83 | ▲1.21 | ▲0.7% |
| 24-11-15 | 172.62 | ▼-9.57 | ▼-5.25% |
| 24-11-14 | 182.19 | ▼-16.98 | ▼-8.53% |
| 24-11-13 | 199.17 | ▲6.28 | ▲3.26% |
| 24-11-12 | 192.89 | ▲0.82 | ▲0.43% |
| 24-11-11 | 192.07 | ▲2.08 | ▲1.09% |
| 24-11-08 | 189.99 | ▲4.68 | ▲2.53% |
| 24-11-07 | 185.31 | ▲10.03 | ▲5.72% |
| 24-11-06 | 175.28 | ▲3.78 | ▲2.2% |
| 24-11-05 | 171.50 | ▲2.01 | ▲1.19% |
| 24-11-04 | 169.49 | ▼-2.42 | ▼-1.41% |
| 24-11-01 | 171.91 | ▼-1.79 | ▼-1.03% |
| 24-10-31 | 173.70 | ▼-4.84 | ▼-2.71% |
| 24-10-30 | 178.54 | ▼-1.50 | ▼-0.83% |
| 24-10-29 | 180.04 | ▲0.14 | ▲0.08% |
| 24-10-28 | 179.90 | ▲5.57 | ▲3.2% |
| 24-10-25 | 174.33 | ▼-3.47 | ▼-1.95% |
| 24-10-24 | 177.80 | ▲2.30 | ▲1.31% |
| 24-10-23 | 175.50 | ▼-2.05 | ▼-1.15% |
| 24-10-22 | 177.55 | ▼-0.55 | ▼-0.31% |
| 24-10-21 | 178.10 | ▼-1.61 | ▼-0.9% |
| 24-10-18 | 179.71 | ▲1.01 | ▲0.57% |
| 24-10-17 | 178.70 | ▲0.82 | ▲0.46% |
| 24-10-16 | 177.88 | ▲0.16 | ▲0.09% |
| 24-10-15 | 177.72 | ▲4.43 | ▲2.56% |
| 24-10-14 | 173.29 | ▲2.20 | ▲1.29% |
| 24-10-11 | 171.09 | ▲5.42 | ▲3.27% |
| 24-10-10 | 165.67 | ▲0.07 | ▲0.04% |
| 24-10-09 | 165.60 | ▼-1.05 | ▼-0.63% |
| 24-10-08 | 166.65 | ▼-3.74 | ▼-2.19% |
| 24-10-07 | 170.39 | ▼-0.64 | ▼-0.37% |
| 24-10-04 | 171.03 | ▲4.05 | ▲2.43% |
| 24-10-03 | 166.98 | ▲0.80 | ▲0.48% |
| 24-10-02 | 166.18 | ▲1.47 | ▲0.89% |
| 24-10-01 | 164.71 | ▼-8.96 | ▼-5.16% |
| 24-09-30 | 173.67 | ▲2.23 | ▲1.3% |
| 24-09-27 | 171.44 | ▲2.47 | ▲1.46% |
| 24-09-26 | 168.97 | ▼-1.35 | ▼-0.79% |
| 24-09-25 | 170.32 | ▼-0.57 | ▼-0.33% |
| 24-09-24 | 170.89 | ▲3.95 | ▲2.37% |
| 24-09-23 | 166.94 | ▲2.05 | ▲1.24% |
| 24-09-20 | 164.89 | ▼-0.94 | ▼-0.57% |
| 24-09-19 | 165.83 | ▲2.85 | ▲1.75% |
| 24-09-18 | 162.98 | ▲0.23 | ▲0.14% |
| 24-09-17 | 162.75 | ▲1.29 | ▲0.8% |
| 24-09-16 | 161.46 | ▼-3.47 | ▼-2.1% |
| 24-09-13 | 164.93 | ▲1.38 | ▲0.84% |
| 24-09-12 | 163.55 | ▲1.43 | ▲0.88% |
| 24-09-11 | 162.12 | ▲1.46 | ▲0.91% |
| 24-09-10 | 160.66 | ▼-1.02 | ▼-0.63% |
| 24-09-09 | 161.68 | ▲2.54 | ▲1.6% |
| 24-09-06 | 159.14 | ▼-3.30 | ▼-2.03% |
| 24-09-05 | 162.44 | ▼-3.07 | ▼-1.85% |
| 24-09-04 | 165.51 | ▼-0.72 | ▼-0.43% |
| 24-09-03 | 166.23 | ▼-7.51 | ▼-4.32% |
| 24-08-30 | 173.74 | ▼-0.58 | ▼-0.33% |
| 24-08-29 | 174.32 | ▼-0.43 | ▼-0.25% |
| 24-08-28 | 174.75 | ▼-6.65 | ▼-3.67% |
| 24-08-27 | 181.40 | ▲0.81 | ▲0.45% |
| 24-08-26 | 180.59 | ▲2.33 | ▲1.31% |
| 24-08-23 | 178.26 | ▲2.13 | ▲1.21% |
| 24-08-22 | 176.13 | ▼-2.89 | ▼-1.61% |
| 24-08-21 | 179.02 | ▲0.39 | ▲0.22% |
| 24-08-20 | 178.63 | ▼-6.33 | ▼-3.42% |
| 24-08-19 | 184.96 | ▲7.66 | ▲4.32% |
| 24-08-16 | 177.30 | ▲2.93 | ▲1.68% |
| 24-08-15 | 174.37 | ▲7.59 | ▲4.55% |
| 24-08-14 | 166.78 | ▲6.72 | ▲4.2% |
| 24-08-13 | 160.06 | ▲5.11 | ▲3.3% |
| 24-08-12 | 154.95 | ▼-2.62 | ▼-1.66% |
| 24-08-09 | 157.57 | ▼-13.43 | ▼-7.85% |
| 24-08-08 | 171.00 | ▲6.49 | ▲3.95% |
| 24-08-07 | 164.51 | ▼-3.59 | ▼-2.14% |
| 24-08-06 | 168.10 | ▼-0.95 | ▼-0.56% |
| 24-08-05 | 169.05 | ▼-2.71 | ▼-1.58% |
| 24-08-02 | 171.76 | ▼-4.97 | ▼-2.81% |
| 24-08-01 | 176.73 | ▼-4.27 | ▼-2.36% |
| 24-07-31 | 181.00 | ▲0.89 | ▲0.49% |
| 24-07-30 | 180.11 | ▲0.19 | ▲0.11% |
| 24-07-29 | 179.92 | ▼-1.07 | ▼-0.59% |
| 24-07-26 | 180.99 | ▼-0.81 | ▼-0.45% |
| 24-07-25 | 181.80 | ▲0.86 | ▲0.48% |
| 24-07-24 | 180.94 | ▼-3.06 | ▼-1.66% |
| 24-07-23 | 184.00 | ▲2.57 | ▲1.42% |
| 24-07-22 | 181.43 | ▲4.53 | ▲2.56% |
| 24-07-19 | 176.90 | ▼-1.24 | ▼-0.7% |
| 24-07-18 | 178.14 | ▼-2.65 | ▼-1.47% |
| 24-07-17 | 180.79 | ▼-0.94 | ▼-0.52% |
| 24-07-16 | 181.73 | ▲3.41 | ▲1.91% |
| 24-07-15 | 178.32 | ▲4.13 | ▲2.37% |
| 24-07-12 | 174.19 | ▲3.68 | ▲2.16% |
| 24-07-11 | 170.51 | ▼-1.05 | ▼-0.61% |
| 24-07-10 | 171.56 | ▼-1.16 | ▼-0.67% |
| 24-07-09 | 172.72 | ▼-1.00 | ▼-0.58% |
| 24-07-08 | 173.72 | ▲2.53 | ▲1.48% |
| 24-07-05 | 171.19 | ▲1.30 | ▲0.77% |
| 24-07-03 | 169.89 | ▲0.35 | ▲0.21% |
| 24-07-02 | 169.54 | ▲0.94 | ▲0.56% |
| 24-07-01 | 168.60 | ▼-3.37 | ▼-1.96% |
| 24-06-28 | 171.97 | ▲3.28 | ▲1.94% |
| 24-06-27 | 168.69 | ▲6.12 | ▲3.76% |
| 24-06-26 | 162.57 | ▲0.37 | ▲0.23% |
| 24-06-25 | 162.20 | ▼-0.09 | ▼-0.06% |
| 24-06-24 | 162.29 | ▼-2.38 | ▼-1.45% |
| 24-06-21 | 164.67 | ▲0.03 | ▲0.02% |
| 24-06-20 | 164.64 | ▼-2.01 | ▼-1.21% |
| 24-06-18 | 166.65 | ▼-0.41 | ▼-0.25% |
| 24-06-17 | 167.06 | ▼-0.84 | ▼-0.5% |
| 24-06-14 | 167.90 | ▼-0.25 | ▼-0.15% |
| 24-06-13 | 168.15 | ▼-6.03 | ▼-3.46% |
| 24-06-12 | 174.18 | ▼-0.76 | ▼-0.43% |
| 24-06-11 | 174.94 | ▼-0.14 | ▼-0.08% |
| 24-06-10 | 175.08 | ▲6.33 | ▲3.75% |
| 24-06-07 | 168.75 | ▼-0.07 | ▼-0.04% |
| 24-06-06 | 168.82 | ▲7.04 | ▲4.35% |
| 24-06-05 | 161.78 | ▼-9.12 | ▼-5.34% |
| 24-06-04 | 170.90 | ▼-7.47 | ▼-4.19% |
| 24-06-03 | 178.37 | ▼-5.20 | ▼-2.83% |
| 24-05-31 | 183.57 | ▼-2.91 | ▼-1.56% |
| 24-05-30 | 186.48 | ▼-3.83 | ▼-2.01% |
| 24-05-29 | 190.31 | ▼-1.02 | ▼-0.53% |
| 24-05-28 | 191.33 | ▲1.67 | ▲0.88% |
| 24-05-24 | 189.66 | ▼-0.44 | ▼-0.23% |
| 24-05-23 | 190.10 | ▼-6.48 | ▼-3.3% |
| 24-05-22 | 196.58 | ▼-3.27 | ▼-1.64% |
| 24-05-21 | 199.85 | ▼-0.83 | ▼-0.41% |
| 24-05-20 | 200.68 | ▲7.13 | ▲3.68% |
| 24-05-17 | 193.55 | ▼-5.05 | ▼-2.54% |
| 24-05-16 | 198.60 | ▼-29.50 | ▼-12.93% |
| 24-05-15 | 228.10 | ▲4.10 | ▲1.83% |
| 24-05-14 | 224.00 | ▼-1.55 | ▼-0.69% |
| 24-05-13 | 225.55 | ▲0.40 | ▲0.18% |
| 24-05-10 | 225.15 | ▲2.30 | ▲1.03% |
| 24-05-09 | 222.85 | ▲0.83 | ▲0.37% |
| 24-05-08 | 222.02 | ▼-1.41 | ▼-0.63% |
| 24-05-07 | 223.43 | ▲1.33 | ▲0.6% |
| 24-05-06 | 222.10 | ▲0.89 | ▲0.4% |
| 24-05-03 | 221.21 | ▲1.69 | ▲0.77% |
| 24-05-02 | 219.52 | ▼-1.42 | ▼-0.64% |
| 24-05-01 | 220.94 | ▼-2.57 | ▼-1.15% |
| 24-04-30 | 223.51 | ▼-1.84 | ▼-0.82% |
| 24-04-29 | 225.35 | ▼-0.13 | ▼-0.06% |
| 24-04-26 | 225.48 | ▼-1.52 | ▼-0.67% |
| 24-04-25 | 227.00 | ▼-3.71 | ▼-1.61% |
| 24-04-24 | 230.71 | ▲2.28 | ▲1% |
| 24-04-23 | 228.43 | ▲4.01 | ▲1.79% |
| 24-04-22 | 224.42 | ▲0.23 | ▲0.1% |
| 24-04-19 | 224.19 | ▼-6.76 | ▼-2.93% |
| 24-04-18 | 230.95 | ▲0.41 | ▲0.18% |
| 24-04-17 | 230.54 | ▼-0.92 | ▼-0.4% |
| 24-04-16 | 231.46 | ▼-0.11 | ▼-0.05% |