[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
EnPro Industries : ( NPO:US )
146.91USD ▲ 1.09 (0.74%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 146.91 | ▲1.09 | ▲0.75% |
| 25-04-10 | 145.82 | ▼-9.18 | ▼-5.92% |
| 25-04-09 | 155.00 | ▲17.73 | ▲12.92% |
| 25-04-08 | 137.27 | ▼-4.65 | ▼-3.28% |
| 25-04-07 | 141.92 | ▼-0.87 | ▼-0.61% |
| 25-04-04 | 142.79 | ▼-6.19 | ▼-4.15% |
| 25-04-03 | 148.98 | ▼-15.94 | ▼-9.67% |
| 25-04-02 | 164.92 | ▲5.05 | ▲3.16% |
| 25-04-01 | 159.87 | ▼-1.92 | ▼-1.19% |
| 25-03-31 | 161.79 | ▼-1.45 | ▼-0.89% |
| 25-03-28 | 163.24 | ▼-11.25 | ▼-6.45% |
| 25-03-27 | 174.49 | ▲0.12 | ▲0.07% |
| 25-03-26 | 174.37 | ▼-5.11 | ▼-2.85% |
| 25-03-25 | 179.48 | ▼-0.40 | ▼-0.22% |
| 25-03-24 | 179.88 | ▲7.62 | ▲4.42% |
| 25-03-21 | 172.26 | ▼-1.71 | ▼-0.98% |
| 25-03-20 | 173.97 | ▼-1.79 | ▼-1.02% |
| 25-03-19 | 175.76 | ▲3.73 | ▲2.17% |
| 25-03-18 | 172.03 | ▼-6.01 | ▼-3.38% |
| 25-03-17 | 178.04 | ▲2.38 | ▲1.35% |
| 25-03-14 | 175.66 | ▲6.28 | ▲3.71% |
| 25-03-13 | 169.38 | ▼-1.09 | ▼-0.64% |
| 25-03-12 | 170.47 | ▲0.32 | ▲0.19% |
| 25-03-11 | 170.15 | ▲0.92 | ▲0.54% |
| 25-03-10 | 169.23 | ▼-7.49 | ▼-4.24% |
| 25-03-07 | 176.72 | ▲1.23 | ▲0.7% |
| 25-03-06 | 175.49 | ▼-1.95 | ▼-1.1% |
| 25-03-05 | 177.44 | ▲2.69 | ▲1.54% |
| 25-03-04 | 174.75 | ▼-3.32 | ▼-1.86% |
| 25-03-03 | 178.07 | ▼-4.01 | ▼-2.2% |
| 25-02-28 | 182.08 | ▼-3.92 | ▼-2.11% |
| 25-02-27 | 186.00 | ▼-9.24 | ▼-4.73% |
| 25-02-26 | 195.24 | ▼-4.54 | ▼-2.27% |
| 25-02-25 | 199.78 | ▲1.29 | ▲0.65% |
| 25-02-24 | 198.49 | ▼-1.80 | ▼-0.9% |
| 25-02-21 | 200.29 | ▼-6.59 | ▼-3.19% |
| 25-02-20 | 206.88 | ▼-0.58 | ▼-0.28% |
| 25-02-19 | 207.46 | ▲12.06 | ▲6.17% |
| 25-02-18 | 195.40 | ▲2.44 | ▲1.26% |
| 25-02-14 | 192.96 | ▲2.53 | ▲1.33% |
| 25-02-13 | 190.43 | ▲2.94 | ▲1.57% |
| 25-02-12 | 187.49 | ▼-3.91 | ▼-2.04% |
| 25-02-11 | 191.40 | ▼-0.70 | ▼-0.36% |
| 25-02-10 | 192.10 | ▲3.97 | ▲2.11% |
| 25-02-07 | 188.13 | ▼-1.91 | ▼-1.01% |
| 25-02-06 | 190.04 | ▲1.95 | ▲1.04% |
| 25-02-05 | 188.09 | ▲3.32 | ▲1.8% |
| 25-02-04 | 184.77 | ▲1.27 | ▲0.69% |
| 25-02-03 | 183.50 | ▼-2.20 | ▼-1.18% |
| 25-01-31 | 185.70 | ▼-1.04 | ▼-0.56% |
| 25-01-30 | 186.74 | ▲3.84 | ▲2.1% |
| 25-01-29 | 182.90 | ▲1.26 | ▲0.69% |
| 25-01-28 | 181.64 | ▲3.81 | ▲2.14% |
| 25-01-27 | 177.83 | ▼-1.51 | ▼-0.84% |
| 25-01-24 | 179.34 | ▲0.89 | ▲0.5% |
| 25-01-23 | 178.45 | ▲0.41 | ▲0.23% |
| 25-01-22 | 178.04 | ▲1.69 | ▲0.96% |
| 25-01-21 | 176.35 | ▲2.95 | ▲1.7% |
| 25-01-17 | 173.40 | ▲2.17 | ▲1.27% |
| 25-01-16 | 171.23 | ▲2.88 | ▲1.71% |
| 25-01-15 | 168.35 | ▲1.66 | ▲1% |
| 25-01-14 | 166.69 | ▲3.16 | ▲1.93% |
| 25-01-13 | 163.53 | ▲2.32 | ▲1.44% |
| 25-01-10 | 161.21 | ▼-3.47 | ▼-2.11% |
| 25-01-08 | 164.68 | ▼-3.82 | ▼-2.27% |
| 25-01-07 | 168.50 | ▼-1.34 | ▼-0.79% |
| 25-01-06 | 169.84 | ▼-1.06 | ▼-0.62% |
| 25-01-03 | 170.90 | ▲1.73 | ▲1.02% |
| 25-01-02 | 169.17 | ▼-3.28 | ▼-1.9% |
| 24-12-31 | 172.45 | ▲0.15 | ▲0.09% |
| 24-12-30 | 172.30 | ▼-1.24 | ▼-0.71% |
| 24-12-27 | 173.54 | ▼-2.55 | ▼-1.45% |
| 24-12-26 | 176.09 | ▲1.36 | ▲0.78% |
| 24-12-24 | 174.73 | ▲3.86 | ▲2.26% |
| 24-12-23 | 170.87 | ▼-2.35 | ▼-1.36% |
| 24-12-20 | 173.22 | ▼-2.18 | ▼-1.24% |
| 24-12-19 | 175.40 | ▼-0.46 | ▼-0.26% |
| 24-12-18 | 175.86 | ▼-11.34 | ▼-6.06% |
| 24-12-17 | 187.20 | ▼-3.94 | ▼-2.06% |
| 24-12-16 | 191.14 | ▲1.83 | ▲0.97% |
| 24-12-13 | 189.31 | ▼-1.45 | ▼-0.76% |
| 24-12-12 | 190.76 | ▲0.29 | ▲0.15% |
| 24-12-11 | 190.47 | ▲1.50 | ▲0.79% |
| 24-12-10 | 188.97 | ▼-5.32 | ▼-2.74% |
| 24-12-09 | 194.29 | ▲1.29 | ▲0.67% |
| 24-12-06 | 193.00 | ▼-2.16 | ▼-1.11% |
| 24-12-05 | 195.16 | ▲0.66 | ▲0.34% |
| 24-12-04 | 194.50 | ▲2.87 | ▲1.5% |
| 24-12-03 | 191.63 | ▼-2.31 | ▼-1.19% |
| 24-12-02 | 193.94 | ▲4.84 | ▲2.56% |
| 24-11-29 | 189.10 | ▲1.08 | ▲0.57% |
| 24-11-27 | 188.02 | ▲0.37 | ▲0.2% |
| 24-11-26 | 187.65 | ▼-1.38 | ▼-0.73% |
| 24-11-25 | 189.03 | ▲4.81 | ▲2.61% |
| 24-11-22 | 184.22 | ▲4.09 | ▲2.27% |
| 24-11-21 | 180.13 | ▲5.79 | ▲3.32% |
| 24-11-20 | 174.34 | ▲0.84 | ▲0.48% |
| 24-11-19 | 173.50 | ▲3.49 | ▲2.05% |
| 24-11-18 | 170.01 | ▲4.23 | ▲2.55% |
| 24-11-15 | 165.78 | ▲2.14 | ▲1.31% |
| 24-11-14 | 163.64 | ▲0.97 | ▲0.6% |
| 24-11-13 | 162.67 | ▼-0.57 | ▼-0.35% |
| 24-11-12 | 163.24 | ▼-2.76 | ▼-1.66% |
| 24-11-11 | 166.00 | ▲2.44 | ▲1.49% |
| 24-11-08 | 163.56 | ▲0.02 | ▲0.01% |
| 24-11-07 | 163.54 | ▼-2.31 | ▼-1.39% |
| 24-11-06 | 165.85 | ▲17.10 | ▲11.5% |
| 24-11-05 | 148.75 | ▲2.11 | ▲1.44% |
| 24-11-04 | 146.64 | ▼-0.68 | ▼-0.46% |
| 24-11-01 | 147.32 | ▲1.71 | ▲1.17% |
| 24-10-31 | 145.61 | ▼-2.38 | ▼-1.61% |
| 24-10-30 | 147.99 | ▼-1.30 | ▼-0.87% |
| 24-10-29 | 149.29 | ▼-0.08 | ▼-0.05% |
| 24-10-28 | 149.37 | ▲0.51 | ▲0.34% |
| 24-10-25 | 148.86 | ▼-0.43 | ▼-0.29% |
| 24-10-24 | 149.29 | ▲0.54 | ▲0.36% |
| 24-10-23 | 148.75 | ▼-0.61 | ▼-0.41% |
| 24-10-22 | 149.36 | ▼-3.11 | ▼-2.04% |
| 24-10-21 | 152.47 | ▼-3.91 | ▼-2.5% |
| 24-10-18 | 156.38 | ▼-1.79 | ▼-1.13% |
| 24-10-17 | 158.17 | ▲1.14 | ▲0.73% |
| 24-10-16 | 157.03 | ▲3.61 | ▲2.35% |
| 24-10-15 | 153.42 | ▼-7.78 | ▼-4.83% |
| 24-10-14 | 161.20 | ▼-0.47 | ▼-0.29% |
| 24-10-11 | 161.67 | ▲3.67 | ▲2.32% |
| 24-10-10 | 158.00 | ▼-3.72 | ▼-2.3% |
| 24-10-09 | 161.72 | ▲1.25 | ▲0.78% |
| 24-10-08 | 160.47 | ▼-0.67 | ▼-0.42% |
| 24-10-07 | 161.14 | ▲3.29 | ▲2.08% |
| 24-10-04 | 157.85 | ▲1.87 | ▲1.2% |
| 24-10-03 | 155.98 | ▼-2.99 | ▼-1.88% |
| 24-10-02 | 158.97 | ▲0.52 | ▲0.33% |
| 24-10-01 | 158.45 | ▼-3.73 | ▼-2.3% |
| 24-09-30 | 162.18 | ▲0.38 | ▲0.23% |
| 24-09-27 | 161.80 | ▲0.97 | ▲0.6% |
| 24-09-26 | 160.83 | ▲2.76 | ▲1.75% |
| 24-09-25 | 158.07 | ▼-1.57 | ▼-0.98% |
| 24-09-24 | 159.64 | ▲1.07 | ▲0.67% |
| 24-09-23 | 158.57 | ▼-0.77 | ▼-0.48% |
| 24-09-20 | 159.34 | ▼-3.02 | ▼-1.86% |
| 24-09-19 | 162.36 | ▲5.59 | ▲3.57% |
| 24-09-18 | 156.77 | ▼-0.40 | ▼-0.25% |
| 24-09-17 | 157.17 | ▲2.60 | ▲1.68% |
| 24-09-16 | 154.57 | ▲0.89 | ▲0.58% |
| 24-09-13 | 153.68 | ▲5.06 | ▲3.4% |
| 24-09-12 | 148.62 | ▲2.00 | ▲1.36% |
| 24-09-11 | 146.62 | ▲0.98 | ▲0.67% |
| 24-09-10 | 145.64 | ▲0.11 | ▲0.08% |
| 24-09-09 | 145.53 | ▲0.06 | ▲0.04% |
| 24-09-06 | 145.47 | ▼-2.45 | ▼-1.66% |
| 24-09-05 | 147.92 | ▼-0.06 | ▼-0.04% |
| 24-09-04 | 147.98 | ▼-3.27 | ▼-2.16% |
| 24-09-03 | 151.25 | ▼-9.58 | ▼-5.96% |
| 24-08-30 | 160.83 | ▲1.91 | ▲1.2% |
| 24-08-29 | 158.92 | ▲1.07 | ▲0.68% |
| 24-08-28 | 157.85 | ▲0.06 | ▲0.04% |
| 24-08-27 | 157.79 | ▼-2.22 | ▼-1.39% |
| 24-08-26 | 160.01 | ▼-0.33 | ▼-0.21% |
| 24-08-23 | 160.34 | ▲5.67 | ▲3.67% |
| 24-08-22 | 154.67 | ▼-1.61 | ▼-1.03% |
| 24-08-21 | 156.28 | ▲3.70 | ▲2.42% |
| 24-08-20 | 152.58 | ▼-1.91 | ▼-1.24% |
| 24-08-19 | 154.49 | ▲1.69 | ▲1.11% |
| 24-08-16 | 152.80 | ▼-0.57 | ▼-0.37% |
| 24-08-15 | 153.37 | ▲2.43 | ▲1.61% |
| 24-08-14 | 150.94 | ▼-0.52 | ▼-0.34% |
| 24-08-13 | 151.46 | ▲4.96 | ▲3.39% |
| 24-08-12 | 146.50 | ▼-2.98 | ▼-1.99% |
| 24-08-09 | 149.48 | ▼-1.70 | ▼-1.12% |
| 24-08-08 | 151.18 | ▲3.51 | ▲2.38% |
| 24-08-07 | 147.67 | ▼-4.72 | ▼-3.1% |
| 24-08-06 | 152.39 | ▲6.37 | ▲4.36% |
| 24-08-05 | 146.02 | ▼-7.35 | ▼-4.79% |
| 24-08-02 | 153.37 | ▼-9.37 | ▼-5.76% |
| 24-08-01 | 162.74 | ▼-8.20 | ▼-4.8% |
| 24-07-31 | 170.94 | ▲2.00 | ▲1.18% |
| 24-07-30 | 168.94 | ▼-1.59 | ▼-0.93% |
| 24-07-29 | 170.53 | ▼-0.98 | ▼-0.57% |
| 24-07-26 | 171.51 | ▲4.33 | ▲2.59% |
| 24-07-25 | 167.18 | ▲3.46 | ▲2.11% |
| 24-07-24 | 163.72 | ▼-7.12 | ▼-4.17% |
| 24-07-23 | 170.84 | ▲5.72 | ▲3.46% |
| 24-07-22 | 165.12 | ▲3.03 | ▲1.87% |
| 24-07-19 | 162.09 | ▲0.10 | ▲0.06% |
| 24-07-18 | 161.99 | ▼-5.27 | ▼-3.15% |
| 24-07-17 | 167.26 | ▼-2.78 | ▼-1.63% |
| 24-07-16 | 170.04 | ▲10.53 | ▲6.6% |
| 24-07-15 | 159.51 | ▲4.61 | ▲2.98% |
| 24-07-12 | 154.90 | ▲1.73 | ▲1.13% |
| 24-07-11 | 153.17 | ▲6.47 | ▲4.41% |
| 24-07-10 | 146.70 | ▲3.44 | ▲2.4% |
| 24-07-09 | 143.26 | ▼-1.59 | ▼-1.1% |
| 24-07-08 | 144.85 | ▲1.45 | ▲1.01% |
| 24-07-05 | 143.40 | ▼-1.36 | ▼-0.94% |
| 24-07-03 | 144.76 | ▲1.23 | ▲0.86% |
| 24-07-02 | 143.53 | ▲1.80 | ▲1.27% |
| 24-07-01 | 141.73 | ▼-3.84 | ▼-2.64% |
| 24-06-28 | 145.57 | ▲1.22 | ▲0.85% |
| 24-06-27 | 144.35 | ▲1.10 | ▲0.77% |
| 24-06-26 | 143.25 | ▼-0.67 | ▼-0.47% |
| 24-06-25 | 143.92 | ▼-2.36 | ▼-1.61% |
| 24-06-24 | 146.28 | ▲1.41 | ▲0.97% |
| 24-06-21 | 144.87 | ▼-2.04 | ▼-1.39% |
| 24-06-20 | 146.91 | ▼-1.94 | ▼-1.3% |
| 24-06-18 | 148.85 | ▲1.25 | ▲0.85% |
| 24-06-17 | 147.60 | ▲2.88 | ▲1.99% |
| 24-06-14 | 144.72 | ▼-4.32 | ▼-2.9% |
| 24-06-13 | 149.04 | ▲0.02 | ▲0.01% |
| 24-06-12 | 149.02 | ▲3.34 | ▲2.29% |
| 24-06-11 | 145.68 | ▼-1.48 | ▼-1.01% |
| 24-06-10 | 147.16 | ▼-1.57 | ▼-1.06% |
| 24-06-07 | 148.73 | ▼-2.67 | ▼-1.76% |
| 24-06-06 | 151.40 | ▼-0.45 | ▼-0.3% |
| 24-06-05 | 151.85 | ▲3.20 | ▲2.15% |
| 24-06-04 | 148.65 | ▼-1.92 | ▼-1.28% |
| 24-06-03 | 150.57 | ▼-2.69 | ▼-1.76% |
| 24-05-31 | 153.26 | ▲5.69 | ▲3.86% |
| 24-05-30 | 147.57 | ▲2.74 | ▲1.89% |
| 24-05-29 | 144.83 | ▼-2.00 | ▼-1.36% |
| 24-05-28 | 146.83 | ▼-1.12 | ▼-0.76% |
| 24-05-24 | 147.95 | ▲1.36 | ▲0.93% |
| 24-05-23 | 146.59 | ▼-2.73 | ▼-1.83% |
| 24-05-22 | 149.32 | ▼-0.34 | ▼-0.23% |
| 24-05-21 | 149.66 | ▼-1.09 | ▼-0.72% |
| 24-05-20 | 150.75 | ▲0.49 | ▲0.33% |
| 24-05-17 | 150.26 | ▲0.75 | ▲0.5% |
| 24-05-16 | 149.51 | ▼-4.09 | ▼-2.66% |
| 24-05-15 | 153.60 | ▲4.86 | ▲3.27% |
| 24-05-14 | 148.74 | ▲0.76 | ▲0.51% |
| 24-05-13 | 147.98 | ▼-4.08 | ▼-2.68% |
| 24-05-10 | 152.06 | ▲3.32 | ▲2.23% |
| 24-05-09 | 148.74 | ▲1.46 | ▲0.99% |
| 24-05-08 | 147.28 | ▲1.95 | ▲1.34% |
| 24-05-07 | 145.33 | ▼-8.15 | ▼-5.31% |
| 24-05-06 | 153.48 | ▲1.48 | ▲0.97% |
| 24-05-03 | 152.00 | ▼-0.50 | ▼-0.33% |
| 24-05-02 | 152.50 | ▲3.38 | ▲2.27% |
| 24-05-01 | 149.12 | ▼-1.01 | ▼-0.67% |
| 24-04-30 | 150.13 | ▼-1.77 | ▼-1.17% |
| 24-04-29 | 151.90 | ▲1.26 | ▲0.84% |
| 24-04-26 | 150.64 | ▲1.26 | ▲0.84% |
| 24-04-25 | 149.38 | ▼-1.65 | ▼-1.09% |
| 24-04-24 | 151.03 | ▼-0.28 | ▼-0.19% |
| 24-04-23 | 151.31 | ▲2.68 | ▲1.8% |
| 24-04-22 | 148.63 | ▼-0.39 | ▼-0.26% |
| 24-04-19 | 149.02 | ▼-0.24 | ▼-0.16% |
| 24-04-18 | 149.26 | ▼-2.77 | ▼-1.82% |
| 24-04-17 | 152.03 | ▼-3.02 | ▼-1.95% |
| 24-04-16 | 155.05 | ▼-2.35 | ▼-1.49% |
| 24-04-15 | 157.40 | ▼-0.03 | ▼-0.02% |
| 24-04-12 | 157.43 | ▼-2.54 | ▼-1.59% |