[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
NRG Energy : ( NRG:US )
97.81USD ▼ -0.30 (-0.31%)
2025-04-17
최근 1년 일별 시세
(2025-04-17 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-17 | 97.81 | ▼-0.30 | ▼-0.31% |
| 25-04-16 | 98.11 | ▲1.11 | ▲1.14% |
| 25-04-15 | 97.01 | ▲1.27 | ▲1.33% |
| 25-04-14 | 95.73 | ▲1.31 | ▲1.39% |
| 25-04-11 | 94.42 | ▲1.37 | ▲1.47% |
| 25-04-10 | 93.05 | ▼-4.20 | ▼-4.32% |
| 25-04-09 | 97.25 | ▲11.47 | ▲13.37% |
| 25-04-08 | 85.78 | ▲2.39 | ▲2.87% |
| 25-04-04 | 83.40 | ▼-9.42 | ▼-10.15% |
| 25-04-03 | 92.82 | ▼-10.12 | ▼-9.83% |
| 25-04-02 | 102.93 | ▲4.47 | ▲4.54% |
| 25-04-01 | 98.46 | ▲2.82 | ▲2.95% |
| 25-03-31 | 95.64 | ▲0.67 | ▲0.71% |
| 25-03-28 | 94.97 | ▼-0.83 | ▼-0.87% |
| 25-03-27 | 95.80 | ▼-1.44 | ▼-1.48% |
| 25-03-26 | 97.24 | ▼-4.96 | ▼-4.85% |
| 25-03-25 | 102.19 | ▼-0.62 | ▼-0.6% |
| 25-03-24 | 102.81 | ▲2.19 | ▲2.18% |
| 25-03-21 | 100.62 | ▲0.91 | ▲0.91% |
| 25-03-20 | 99.71 | ▲1.38 | ▲1.4% |
| 25-03-19 | 98.34 | ▲3.55 | ▲3.75% |
| 25-03-18 | 94.78 | ▼-1.22 | ▼-1.27% |
| 25-03-17 | 96.00 | ▲0.61 | ▲0.64% |
| 25-03-14 | 95.39 | ▲4.18 | ▲4.58% |
| 25-03-13 | 91.21 | ▼-1.33 | ▼-1.44% |
| 25-03-12 | 92.54 | ▲4.02 | ▲4.54% |
| 25-03-11 | 88.53 | ▲3.93 | ▲4.65% |
| 25-03-10 | 84.60 | ▼-3.43 | ▼-3.9% |
| 25-03-07 | 88.02 | ▼-3.06 | ▼-3.36% |
| 25-03-06 | 91.08 | ▼-7.52 | ▼-7.63% |
| 25-03-05 | 98.60 | ▼-1.65 | ▼-1.65% |
| 25-03-04 | 100.25 | ▲0.16 | ▲0.16% |
| 25-03-03 | 100.09 | ▼-5.46 | ▼-5.17% |
| 25-02-28 | 105.54 | ▲0.48 | ▲0.46% |
| 25-02-27 | 105.06 | ▼-8.23 | ▼-7.26% |
| 25-02-26 | 113.29 | ▲10.66 | ▲10.39% |
| 25-02-25 | 102.63 | ▼-3.35 | ▼-3.16% |
| 25-02-21 | 105.98 | ▼-5.15 | ▼-4.63% |
| 25-02-20 | 111.13 | ▼-1.13 | ▼-1.01% |
| 25-02-19 | 112.26 | ▲0.13 | ▲0.12% |
| 25-02-18 | 112.13 | ▲4.49 | ▲4.17% |
| 25-02-14 | 107.64 | ▲1.61 | ▲1.52% |
| 25-02-13 | 106.03 | ▲3.46 | ▲3.37% |
| 25-02-12 | 102.57 | ▼-2.02 | ▼-1.93% |
| 25-02-11 | 104.59 | ▼-0.55 | ▼-0.52% |
| 25-02-10 | 105.14 | ▲2.27 | ▲2.21% |
| 25-02-07 | 102.87 | ▼-0.41 | ▼-0.4% |
| 25-02-06 | 103.29 | ▲0.42 | ▲0.41% |
| 25-02-05 | 102.86 | ▲0.98 | ▲0.96% |
| 25-02-04 | 101.88 | ▼-0.84 | ▼-0.82% |
| 25-02-03 | 102.72 | ▲0.07 | ▲0.07% |
| 25-01-31 | 102.65 | ▼-2.21 | ▼-2.11% |
| 25-01-30 | 104.86 | ▲4.07 | ▲4.04% |
| 25-01-29 | 100.79 | ▼-0.38 | ▼-0.38% |
| 25-01-28 | 101.17 | ▲3.81 | ▲3.91% |
| 25-01-27 | 97.36 | ▼-14.96 | ▼-13.32% |
| 25-01-24 | 112.32 | ▲1.87 | ▲1.69% |
| 25-01-23 | 110.45 | ▲0.27 | ▲0.25% |
| 25-01-22 | 110.18 | ▼-1.48 | ▼-1.33% |
| 25-01-21 | 111.66 | ▲7.31 | ▲7.01% |
| 25-01-17 | 104.35 | ▼-1.69 | ▼-1.59% |
| 25-01-16 | 106.04 | ▲1.97 | ▲1.89% |
| 25-01-15 | 104.07 | ▲4.33 | ▲4.34% |
| 25-01-14 | 99.74 | ▲2.52 | ▲2.59% |
| 25-01-13 | 97.22 | ▼-2.18 | ▼-2.19% |
| 25-01-10 | 99.40 | ▲0.70 | ▲0.71% |
| 25-01-08 | 98.69 | ▲1.87 | ▲1.93% |
| 25-01-07 | 96.82 | ▼-1.77 | ▼-1.8% |
| 25-01-06 | 98.59 | ▼-1.09 | ▼-1.09% |
| 25-01-03 | 99.67 | ▲7.00 | ▲7.55% |
| 25-01-02 | 92.68 | ▲2.57 | ▲2.85% |
| 24-12-31 | 90.11 | ▼-1.97 | ▼-2.14% |
| 24-12-30 | 92.08 | ▲0.07 | ▲0.08% |
| 24-12-27 | 92.01 | ▼-1.02 | ▼-1.1% |
| 24-12-26 | 93.03 | -0.00 | -0% |
| 24-12-24 | 93.03 | ▲0.70 | ▲0.76% |
| 24-12-23 | 92.34 | ▲2.04 | ▲2.26% |
| 24-12-20 | 90.29 | ▲1.11 | ▲1.24% |
| 24-12-19 | 89.18 | ▲0.26 | ▲0.29% |
| 24-12-18 | 88.93 | ▼-2.54 | ▼-2.78% |
| 24-12-17 | 91.46 | ▼-2.78 | ▼-2.95% |
| 24-12-16 | 94.24 | ▼-0.78 | ▼-0.82% |
| 24-12-13 | 95.02 | ▼-0.26 | ▼-0.27% |
| 24-12-12 | 95.28 | ▼-0.23 | ▼-0.24% |
| 24-12-11 | 95.52 | ▲1.68 | ▲1.79% |
| 24-12-10 | 93.84 | ▼-2.29 | ▼-2.38% |
| 24-12-09 | 96.13 | ▼-3.14 | ▼-3.16% |
| 24-12-06 | 99.27 | ▼-2.04 | ▼-2.01% |
| 24-12-05 | 101.31 | ▲0.43 | ▲0.43% |
| 24-12-04 | 100.88 | ▲1.66 | ▲1.67% |
| 24-12-03 | 99.22 | ▼-0.37 | ▼-0.37% |
| 24-12-02 | 99.59 | ▼-2.02 | ▼-1.99% |
| 24-11-29 | 101.61 | ▲2.69 | ▲2.72% |
| 24-11-27 | 98.92 | ▼-2.33 | ▼-2.3% |
| 24-11-26 | 101.26 | ▲9.25 | ▲10.05% |
| 24-11-25 | 92.00 | ▼-3.48 | ▼-3.64% |
| 24-11-22 | 95.48 | ▼-1.45 | ▼-1.5% |
| 24-11-21 | 96.93 | ▲2.47 | ▲2.61% |
| 24-11-20 | 94.46 | ▼-0.49 | ▼-0.52% |
| 24-11-19 | 94.95 | ▲1.85 | ▲1.99% |
| 24-11-18 | 93.10 | ▲0.99 | ▲1.07% |
| 24-11-15 | 92.11 | ▲0.50 | ▲0.55% |
| 24-11-14 | 91.61 | ▼-0.94 | ▼-1.02% |
| 24-11-13 | 92.54 | ▼-0.19 | ▼-0.2% |
| 24-11-12 | 92.73 | ▼-3.21 | ▼-3.35% |
| 24-11-08 | 95.94 | ▼-0.59 | ▼-0.61% |
| 24-11-07 | 96.53 | ▲4.01 | ▲4.33% |
| 24-11-06 | 92.52 | ▲1.30 | ▲1.43% |
| 24-11-05 | 91.23 | ▲3.19 | ▲3.62% |
| 24-11-04 | 88.03 | ▲1.69 | ▲1.96% |
| 24-11-01 | 86.34 | ▼-4.33 | ▼-4.78% |
| 24-10-31 | 90.68 | ▲1.99 | ▲2.24% |
| 24-10-30 | 88.68 | ▲0.61 | ▲0.69% |
| 24-10-29 | 88.08 | ▼-0.72 | ▼-0.81% |
| 24-10-28 | 88.80 | ▲1.31 | ▲1.5% |
| 24-10-25 | 87.49 | ▼-1.88 | ▼-2.1% |
| 24-10-24 | 89.37 | ▲1.66 | ▲1.89% |
| 24-10-23 | 87.71 | ▲2.33 | ▲2.73% |
| 24-10-22 | 85.38 | ▼-0.98 | ▼-1.13% |
| 24-10-21 | 86.36 | ▲0.04 | ▲0.05% |
| 24-10-18 | 86.32 | ▲0.26 | ▲0.3% |
| 24-10-17 | 86.06 | ▼-5.23 | ▼-5.73% |
| 24-10-16 | 91.29 | ▲2.10 | ▲2.35% |
| 24-10-15 | 89.18 | ▼-0.63 | ▼-0.7% |
| 24-10-11 | 89.81 | ▲2.14 | ▲2.44% |
| 24-10-10 | 87.67 | ▼-0.84 | ▼-0.95% |
| 24-10-09 | 88.51 | ▼-5.20 | ▼-5.55% |
| 24-10-08 | 93.71 | ▼-0.58 | ▼-0.62% |
| 24-10-07 | 94.29 | ▼-1.05 | ▼-1.1% |
| 24-10-04 | 95.34 | ▲1.41 | ▲1.5% |
| 24-10-03 | 93.94 | ▲1.35 | ▲1.46% |
| 24-10-02 | 92.59 | ▼-0.02 | ▼-0.02% |
| 24-10-01 | 92.60 | ▲1.46 | ▲1.6% |
| 24-09-30 | 91.15 | ▼-0.08 | ▼-0.09% |
| 24-09-27 | 91.22 | ▲0.80 | ▲0.88% |
| 24-09-26 | 90.43 | ▲1.13 | ▲1.27% |
| 24-09-25 | 89.30 | ▲1.41 | ▲1.6% |
| 24-09-24 | 87.89 | ▼-0.10 | ▼-0.11% |
| 24-09-23 | 87.99 | ▲0.86 | ▲0.99% |
| 24-09-20 | 87.13 | ▲5.36 | ▲6.55% |
| 24-09-19 | 81.77 | ▼-0.05 | ▼-0.06% |
| 24-09-18 | 81.82 | ▲0.55 | ▲0.68% |
| 24-09-17 | 81.27 | ▲0.54 | ▲0.67% |
| 24-09-16 | 80.73 | ▼-0.25 | ▼-0.31% |
| 24-09-13 | 80.98 | ▲1.10 | ▲1.38% |
| 24-09-12 | 79.88 | ▼-0.10 | ▼-0.13% |
| 24-09-11 | 79.98 | ▲2.02 | ▲2.59% |
| 24-09-10 | 77.96 | -0.00 | -0% |
| 24-09-09 | 77.96 | ▲1.58 | ▲2.07% |
| 24-09-06 | 76.38 | ▼-2.05 | ▼-2.61% |
| 24-09-05 | 78.43 | ▼-0.70 | ▼-0.88% |
| 24-09-04 | 79.12 | ▼-0.64 | ▼-0.8% |
| 24-09-03 | 79.76 | ▼-5.30 | ▼-6.23% |
| 24-08-30 | 85.06 | ▲2.64 | ▲3.2% |
| 24-08-29 | 82.42 | ▲2.11 | ▲2.63% |
| 24-08-28 | 80.31 | ▼-3.25 | ▼-3.89% |
| 24-08-27 | 83.56 | ▲0.02 | ▲0.02% |
| 24-08-26 | 83.54 | ▲0.23 | ▲0.28% |
| 24-08-23 | 83.30 | ▲1.50 | ▲1.83% |
| 24-08-22 | 81.80 | ▼-0.89 | ▼-1.08% |
| 24-08-21 | 82.69 | ▲0.78 | ▲0.95% |
| 24-08-20 | 81.91 | ▼-0.25 | ▼-0.3% |
| 24-08-19 | 82.16 | ▼-0.54 | ▼-0.65% |
| 24-08-16 | 82.70 | ▲0.04 | ▲0.05% |
| 24-08-15 | 82.65 | ▲0.30 | ▲0.36% |
| 24-08-14 | 82.35 | ▲0.56 | ▲0.68% |
| 24-08-13 | 81.79 | ▲1.98 | ▲2.48% |
| 24-08-12 | 79.81 | ▼-0.47 | ▼-0.59% |
| 24-08-09 | 80.28 | ▲2.32 | ▲2.98% |
| 24-08-08 | 77.96 | ▲5.89 | ▲8.17% |
| 24-08-07 | 72.07 | ▲0.84 | ▲1.18% |
| 24-08-06 | 71.23 | ▲2.26 | ▲3.28% |
| 24-08-05 | 68.97 | ▼-1.17 | ▼-1.67% |
| 24-08-02 | 70.14 | ▼-3.32 | ▼-4.52% |
| 24-08-01 | 73.46 | ▼-1.73 | ▼-2.3% |
| 24-07-31 | 75.19 | ▲1.86 | ▲2.54% |
| 24-07-30 | 73.33 | ▼-1.03 | ▼-1.39% |
| 24-07-29 | 74.36 | ▲0.75 | ▲1.02% |
| 24-07-26 | 73.61 | ▲0.34 | ▲0.46% |
| 24-07-25 | 73.27 | ▼-0.94 | ▼-1.27% |
| 24-07-24 | 74.21 | ▼-2.26 | ▼-2.96% |
| 24-07-23 | 76.47 | ▼-0.30 | ▼-0.39% |
| 24-07-22 | 76.77 | ▲1.95 | ▲2.61% |
| 24-07-19 | 74.82 | ▲1.26 | ▲1.71% |
| 24-07-18 | 73.56 | ▲1.12 | ▲1.55% |
| 24-07-17 | 72.44 | ▼-3.98 | ▼-5.21% |
| 24-07-16 | 76.42 | ▲1.13 | ▲1.5% |
| 24-07-15 | 75.29 | ▼-4.65 | ▼-5.82% |
| 24-07-12 | 79.94 | ▲0.29 | ▲0.36% |
| 24-07-11 | 79.65 | ▲0.52 | ▲0.66% |
| 24-07-10 | 79.13 | ▼-0.05 | ▼-0.06% |
| 24-07-09 | 79.18 | ▲0.59 | ▲0.75% |
| 24-07-08 | 78.59 | ▲1.43 | ▲1.85% |
| 24-07-05 | 77.16 | ▼-2.26 | ▼-2.85% |
| 24-07-03 | 79.42 | ▲1.61 | ▲2.07% |
| 24-07-02 | 77.81 | -0.00 | -0% |
| 24-07-01 | 77.82 | ▲0.02 | ▲0.03% |
| 24-06-28 | 77.79 | ▼-0.91 | ▼-1.16% |
| 24-06-27 | 78.70 | ▼-1.10 | ▼-1.38% |
| 24-06-26 | 79.80 | ▼-2.32 | ▼-2.83% |
| 24-06-25 | 82.12 | ▲0.49 | ▲0.6% |
| 24-06-24 | 81.63 | ▲1.63 | ▲2.04% |
| 24-06-21 | 80.00 | ▼-0.56 | ▼-0.7% |
| 24-06-20 | 80.56 | ▲0.70 | ▲0.88% |
| 24-06-18 | 79.86 | ▲1.33 | ▲1.69% |
| 24-06-17 | 78.54 | ▼-0.03 | ▼-0.04% |
| 24-06-14 | 78.57 | ▼-0.82 | ▼-1.03% |
| 24-06-13 | 79.39 | ▼-1.07 | ▼-1.33% |
| 24-06-12 | 80.45 | ▼-0.43 | ▼-0.53% |
| 24-06-11 | 80.88 | ▲1.01 | ▲1.26% |
| 24-06-10 | 79.87 | ▲2.09 | ▲2.69% |
| 24-06-07 | 77.78 | ▼-0.11 | ▼-0.14% |
| 24-06-06 | 77.89 | ▼-3.82 | ▼-4.68% |
| 24-06-05 | 81.71 | ▲4.02 | ▲5.17% |
| 24-06-04 | 77.69 | ▼-0.74 | ▼-0.94% |
| 24-06-03 | 78.43 | ▼-2.27 | ▼-2.81% |
| 24-05-31 | 80.70 | ▼-3.84 | ▼-4.54% |
| 24-05-30 | 84.54 | ▲1.01 | ▲1.21% |
| 24-05-29 | 83.54 | ▼-0.34 | ▼-0.41% |
| 24-05-28 | 83.87 | ▼-1.85 | ▼-2.16% |
| 24-05-24 | 85.72 | ▲4.70 | ▲5.8% |
| 24-05-23 | 81.02 | ▼-0.07 | ▼-0.09% |
| 24-05-22 | 81.09 | ▼-1.78 | ▼-2.15% |
| 24-05-21 | 82.87 | ▲1.45 | ▲1.78% |
| 24-05-20 | 81.42 | ▼-0.83 | ▼-1.01% |
| 24-05-17 | 82.25 | ▼-0.65 | ▼-0.78% |
| 24-05-16 | 82.90 | ▼-1.62 | ▼-1.92% |
| 24-05-15 | 84.52 | ▲2.57 | ▲3.14% |
| 24-05-14 | 81.95 | ▼-0.28 | ▼-0.34% |
| 24-05-13 | 82.24 | ▼-1.46 | ▼-1.74% |
| 24-05-10 | 83.70 | ▲2.04 | ▲2.5% |
| 24-05-09 | 81.65 | ▲5.87 | ▲7.75% |
| 24-05-08 | 75.79 | ▲2.41 | ▲3.28% |
| 24-05-07 | 73.37 | ▼-4.50 | ▼-5.78% |
| 24-05-06 | 77.87 | ▲1.31 | ▲1.71% |
| 24-05-03 | 76.56 | ▲2.80 | ▲3.8% |
| 24-05-01 | 73.76 | ▲1.06 | ▲1.46% |
| 24-04-30 | 72.70 | ▼-1.33 | ▼-1.8% |
| 24-04-29 | 74.03 | ▲1.02 | ▲1.4% |
| 24-04-26 | 73.01 | ▲0.17 | ▲0.23% |
| 24-04-25 | 72.84 | ▲0.27 | ▲0.37% |
| 24-04-24 | 72.57 | ▲1.18 | ▲1.65% |
| 24-04-23 | 71.39 | ▲1.09 | ▲1.55% |
| 24-04-22 | 70.30 | ▲0.31 | ▲0.44% |
| 24-04-19 | 69.99 | ▼-0.56 | ▼-0.79% |
| 24-04-18 | 70.55 | ▼-2.95 | ▼-4.01% |