[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Owens Minor : ( OMI:US )
6.88USD ▼ -0.02 (-0.29%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 6.88 | ▼-0.02 | ▼-0.29% |
| 25-04-11 | 6.90 | ▼-0.10 | ▼-1.43% |
| 25-04-10 | 7.00 | ▼-0.45 | ▼-6.04% |
| 25-04-09 | 7.45 | ▼-0.32 | ▼-4.12% |
| 25-04-08 | 7.77 | ▼-0.36 | ▼-4.43% |
| 25-04-07 | 8.13 | ▼-0.03 | ▼-0.37% |
| 25-04-04 | 8.16 | ▼-0.43 | ▼-5.01% |
| 25-04-03 | 8.59 | ▼-0.57 | ▼-6.22% |
| 25-04-02 | 9.16 | ▲0.12 | ▲1.33% |
| 25-04-01 | 9.04 | ▲0.01 | ▲0.11% |
| 25-03-31 | 9.03 | ▲0.45 | ▲5.24% |
| 25-03-28 | 8.58 | ▲0.08 | ▲0.94% |
| 25-03-27 | 8.50 | ▼-0.29 | ▼-3.3% |
| 25-03-26 | 8.79 | ▼-0.02 | ▼-0.23% |
| 25-03-25 | 8.81 | ▼-0.46 | ▼-4.96% |
| 25-03-24 | 9.27 | ▲0.27 | ▲3% |
| 25-03-21 | 9.00 | ▼-0.54 | ▼-5.66% |
| 25-03-20 | 9.54 | ▼-0.55 | ▼-5.45% |
| 25-03-19 | 10.09 | ▲0.29 | ▲2.96% |
| 25-03-18 | 9.80 | ▼-0.07 | ▼-0.71% |
| 25-03-17 | 9.87 | ▲0.48 | ▲5.11% |
| 25-03-14 | 9.39 | ▲0.14 | ▲1.51% |
| 25-03-13 | 9.25 | ▼-0.17 | ▼-1.8% |
| 25-03-12 | 9.42 | ▼-0.12 | ▼-1.26% |
| 25-03-11 | 9.54 | ▼-0.12 | ▼-1.24% |
| 25-03-10 | 9.66 | ▼-0.34 | ▼-3.4% |
| 25-03-07 | 10.00 | ▲0.03 | ▲0.3% |
| 25-03-06 | 9.97 | ▲0.23 | ▲2.36% |
| 25-03-05 | 9.74 | ▲0.03 | ▲0.31% |
| 25-03-04 | 9.71 | ▲0.39 | ▲4.18% |
| 25-03-03 | 9.32 | ▼-0.26 | ▼-2.71% |
| 25-02-28 | 9.58 | ▲2.69 | ▲39.04% |
| 25-02-27 | 6.89 | ▲0.05 | ▲0.73% |
| 25-02-26 | 6.84 | ▼-0.21 | ▼-2.98% |
| 25-02-25 | 7.05 | ▲0.66 | ▲10.33% |
| 25-02-24 | 6.39 | ▲0.17 | ▲2.73% |
| 25-02-21 | 6.22 | ▼-0.18 | ▼-2.81% |
| 25-02-20 | 6.40 | ▼-0.44 | ▼-6.43% |
| 25-02-19 | 6.84 | ▼-0.17 | ▼-2.43% |
| 25-02-18 | 7.01 | ▼-0.44 | ▼-5.91% |
| 25-02-14 | 7.45 | ▼-0.29 | ▼-3.75% |
| 25-02-13 | 7.74 | ▼-0.45 | ▼-5.49% |
| 25-02-12 | 8.19 | ▼-0.23 | ▼-2.73% |
| 25-02-11 | 8.42 | ▼-0.04 | ▼-0.47% |
| 25-02-10 | 8.46 | ▼-0.19 | ▼-2.2% |
| 25-02-07 | 8.65 | -0.00 | -0% |
| 25-02-06 | 8.65 | ▼-0.25 | ▼-2.81% |
| 25-02-05 | 8.90 | ▼-0.24 | ▼-2.63% |
| 25-02-04 | 9.14 | ▼-0.09 | ▼-0.98% |
| 25-02-03 | 9.23 | ▼-5.01 | ▼-35.18% |
| 25-01-31 | 14.24 | ▼-0.36 | ▼-2.47% |
| 25-01-30 | 14.60 | ▼-0.32 | ▼-2.14% |
| 25-01-29 | 14.92 | ▼-0.06 | ▼-0.4% |
| 25-01-28 | 14.98 | ▼-0.09 | ▼-0.6% |
| 25-01-27 | 15.07 | ▲0.13 | ▲0.87% |
| 25-01-24 | 14.94 | ▲0.11 | ▲0.74% |
| 25-01-23 | 14.83 | ▼-0.02 | ▼-0.13% |
| 25-01-22 | 14.85 | ▼-0.07 | ▼-0.47% |
| 25-01-21 | 14.92 | ▲0.34 | ▲2.33% |
| 25-01-17 | 14.58 | ▲0.04 | ▲0.28% |
| 25-01-16 | 14.54 | ▼-0.43 | ▼-2.87% |
| 25-01-15 | 14.97 | ▲0.23 | ▲1.56% |
| 25-01-14 | 14.74 | ▲0.17 | ▲1.17% |
| 25-01-13 | 14.57 | ▲0.68 | ▲4.9% |
| 25-01-10 | 13.89 | ▼-0.52 | ▼-3.61% |
| 25-01-08 | 14.41 | ▲0.57 | ▲4.12% |
| 25-01-07 | 13.84 | ▲0.48 | ▲3.59% |
| 25-01-06 | 13.36 | ▲0.30 | ▲2.3% |
| 25-01-03 | 13.06 | ▲0.21 | ▲1.63% |
| 25-01-02 | 12.85 | ▼-0.22 | ▼-1.68% |
| 24-12-31 | 13.07 | ▲0.41 | ▲3.24% |
| 24-12-30 | 12.66 | ▼-0.29 | ▼-2.24% |
| 24-12-27 | 12.95 | ▼-0.02 | ▼-0.15% |
| 24-12-26 | 12.97 | ▲0.25 | ▲1.97% |
| 24-12-24 | 12.72 | ▲0.16 | ▲1.27% |
| 24-12-23 | 12.56 | ▲0.04 | ▲0.32% |
| 24-12-20 | 12.52 | ▼-0.10 | ▼-0.79% |
| 24-12-19 | 12.62 | ▲0.07 | ▲0.56% |
| 24-12-18 | 12.55 | ▼-0.72 | ▼-5.43% |
| 24-12-17 | 13.27 | ▼-0.36 | ▼-2.64% |
| 24-12-16 | 13.63 | ▼-0.31 | ▼-2.22% |
| 24-12-13 | 13.94 | ▼-0.31 | ▼-2.18% |
| 24-12-12 | 14.25 | ▼-0.20 | ▼-1.38% |
| 24-12-11 | 14.45 | ▲0.28 | ▲1.98% |
| 24-12-10 | 14.17 | ▲0.02 | ▲0.14% |
| 24-12-09 | 14.15 | ▲0.52 | ▲3.82% |
| 24-12-06 | 13.63 | ▼-0.24 | ▼-1.73% |
| 24-12-05 | 13.87 | ▼-0.86 | ▼-5.84% |
| 24-12-04 | 14.73 | ▲0.39 | ▲2.72% |
| 24-12-03 | 14.34 | ▲0.24 | ▲1.7% |
| 24-12-02 | 14.10 | ▲0.63 | ▲4.68% |
| 24-11-29 | 13.47 | ▲0.16 | ▲1.2% |
| 24-11-27 | 13.31 | ▲0.12 | ▲0.91% |
| 24-11-26 | 13.19 | ▼-0.46 | ▼-3.37% |
| 24-11-25 | 13.65 | ▲1.30 | ▲10.53% |
| 24-11-22 | 12.35 | ▲0.12 | ▲0.98% |
| 24-11-21 | 12.23 | ▲0.34 | ▲2.86% |
| 24-11-20 | 11.89 | ▼-0.52 | ▼-4.19% |
| 24-11-19 | 12.41 | ▲0.15 | ▲1.22% |
| 24-11-18 | 12.26 | -0.00 | -0% |
| 24-11-15 | 12.26 | ▼-0.01 | ▼-0.08% |
| 24-11-14 | 12.27 | ▼-0.01 | ▼-0.08% |
| 24-11-13 | 12.28 | ▼-0.65 | ▼-5.03% |
| 24-11-12 | 12.93 | ▼-0.44 | ▼-3.29% |
| 24-11-11 | 13.37 | ▲0.47 | ▲3.64% |
| 24-11-08 | 12.90 | ▲0.14 | ▲1.1% |
| 24-11-07 | 12.76 | ▼-0.85 | ▼-6.25% |
| 24-11-06 | 13.61 | ▲1.81 | ▲15.34% |
| 24-11-05 | 11.80 | ▼-0.20 | ▼-1.67% |
| 24-11-04 | 12.00 | ▼-1.36 | ▼-10.18% |
| 24-11-01 | 13.36 | ▲0.65 | ▲5.11% |
| 24-10-31 | 12.71 | ▼-0.54 | ▼-4.08% |
| 24-10-30 | 13.25 | ▲0.39 | ▲3.03% |
| 24-10-29 | 12.86 | ▼-0.45 | ▼-3.38% |
| 24-10-28 | 13.31 | ▼-0.10 | ▼-0.75% |
| 24-10-25 | 13.41 | ▼-0.27 | ▼-1.97% |
| 24-10-24 | 13.68 | ▲0.47 | ▲3.56% |
| 24-10-23 | 13.21 | ▼-0.28 | ▼-2.08% |
| 24-10-22 | 13.49 | ▼-0.25 | ▼-1.82% |
| 24-10-21 | 13.74 | ▼-0.27 | ▼-1.93% |
| 24-10-18 | 14.01 | ▼-0.05 | ▼-0.36% |
| 24-10-17 | 14.06 | ▲0.03 | ▲0.21% |
| 24-10-16 | 14.03 | ▲0.04 | ▲0.29% |
| 24-10-15 | 13.99 | ▲0.38 | ▲2.79% |
| 24-10-14 | 13.61 | ▲0.04 | ▲0.29% |
| 24-10-11 | 13.57 | ▲0.11 | ▲0.82% |
| 24-10-10 | 13.46 | ▼-0.06 | ▼-0.44% |
| 24-10-09 | 13.52 | ▼-0.09 | ▼-0.66% |
| 24-10-08 | 13.61 | ▲0.04 | ▲0.29% |
| 24-10-07 | 13.57 | ▼-1.11 | ▼-7.56% |
| 24-10-04 | 14.68 | ▲0.10 | ▲0.69% |
| 24-10-03 | 14.58 | ▼-0.20 | ▼-1.35% |
| 24-10-02 | 14.78 | ▲0.23 | ▲1.58% |
| 24-10-01 | 14.55 | ▼-1.14 | ▼-7.27% |
| 24-09-30 | 15.69 | ▼-0.49 | ▼-3.03% |
| 24-09-27 | 16.18 | ▲0.45 | ▲2.86% |
| 24-09-26 | 15.73 | ▲1.20 | ▲8.26% |
| 24-09-25 | 14.53 | ▲0.02 | ▲0.14% |
| 24-09-24 | 14.51 | ▼-0.63 | ▼-4.16% |
| 24-09-23 | 15.14 | ▼-0.74 | ▼-4.66% |
| 24-09-20 | 15.88 | ▼-0.16 | ▼-1% |
| 24-09-19 | 16.04 | ▲0.23 | ▲1.45% |
| 24-09-18 | 15.81 | ▼-0.06 | ▼-0.38% |
| 24-09-17 | 15.87 | ▼-0.18 | ▼-1.12% |
| 24-09-16 | 16.05 | ▲0.52 | ▲3.35% |
| 24-09-13 | 15.53 | ▲1.14 | ▲7.92% |
| 24-09-12 | 14.39 | ▼-0.18 | ▼-1.24% |
| 24-09-11 | 14.57 | ▲0.15 | ▲1.04% |
| 24-09-10 | 14.42 | ▲0.03 | ▲0.21% |
| 24-09-09 | 14.39 | ▼-1.10 | ▼-7.1% |
| 24-09-06 | 15.49 | ▼-0.23 | ▼-1.46% |
| 24-09-05 | 15.72 | ▼-0.22 | ▼-1.38% |
| 24-09-04 | 15.94 | ▲0.57 | ▲3.71% |
| 24-09-03 | 15.37 | ▼-0.17 | ▼-1.09% |
| 24-08-30 | 15.54 | ▼-0.36 | ▼-2.26% |
| 24-08-29 | 15.90 | ▲0.01 | ▲0.06% |
| 24-08-28 | 15.89 | ▲0.17 | ▲1.08% |
| 24-08-27 | 15.72 | ▼-0.41 | ▼-2.54% |
| 24-08-26 | 16.13 | ▼-0.24 | ▼-1.47% |
| 24-08-23 | 16.37 | ▲0.72 | ▲4.6% |
| 24-08-22 | 15.65 | ▼-0.18 | ▼-1.14% |
| 24-08-21 | 15.83 | ▲0.20 | ▲1.28% |
| 24-08-20 | 15.63 | ▼-0.47 | ▼-2.92% |
| 24-08-19 | 16.10 | ▲0.15 | ▲0.94% |
| 24-08-16 | 15.95 | ▼-0.14 | ▼-0.87% |
| 24-08-15 | 16.09 | ▲0.58 | ▲3.74% |
| 24-08-14 | 15.51 | ▼-0.47 | ▼-2.94% |
| 24-08-13 | 15.98 | ▲0.94 | ▲6.25% |
| 24-08-12 | 15.04 | ▼-0.13 | ▼-0.86% |
| 24-08-09 | 15.17 | ▼-0.14 | ▼-0.91% |
| 24-08-08 | 15.31 | ▲0.49 | ▲3.31% |
| 24-08-07 | 14.82 | ▼-0.58 | ▼-3.77% |
| 24-08-06 | 15.40 | ▲0.53 | ▲3.56% |
| 24-08-05 | 14.87 | ▼-1.33 | ▼-8.21% |
| 24-08-02 | 16.20 | ▼-0.22 | ▼-1.34% |
| 24-08-01 | 16.42 | -0.00 | -0% |
| 24-07-31 | 16.42 | ▲0.92 | ▲5.94% |
| 24-07-30 | 15.50 | ▲0.06 | ▲0.39% |
| 24-07-29 | 15.44 | ▲0.24 | ▲1.58% |
| 24-07-26 | 15.20 | ▼-0.47 | ▼-3% |
| 24-07-25 | 15.67 | ▼-0.52 | ▼-3.21% |
| 24-07-24 | 16.19 | ▼-0.29 | ▼-1.76% |
| 24-07-23 | 16.48 | ▲1.17 | ▲7.64% |
| 24-07-22 | 15.31 | ▲0.49 | ▲3.31% |
| 24-07-19 | 14.82 | ▲0.21 | ▲1.44% |
| 24-07-18 | 14.61 | ▼-0.20 | ▼-1.35% |
| 24-07-17 | 14.81 | ▲0.38 | ▲2.63% |
| 24-07-16 | 14.43 | ▲0.61 | ▲4.41% |
| 24-07-15 | 13.82 | ▲0.08 | ▲0.58% |
| 24-07-12 | 13.74 | ▲0.14 | ▲1.03% |
| 24-07-11 | 13.60 | ▲0.43 | ▲3.26% |
| 24-07-10 | 13.17 | ▲0.24 | ▲1.86% |
| 24-07-09 | 12.93 | ▲0.24 | ▲1.89% |
| 24-07-08 | 12.69 | ▲0.10 | ▲0.79% |
| 24-07-05 | 12.59 | ▼-0.52 | ▼-3.97% |
| 24-07-03 | 13.11 | ▼-0.13 | ▼-0.98% |
| 24-07-02 | 13.24 | ▲0.22 | ▲1.69% |
| 24-07-01 | 13.02 | ▼-0.48 | ▼-3.56% |
| 24-06-28 | 13.50 | ▼-0.24 | ▼-1.75% |
| 24-06-27 | 13.74 | ▼-0.83 | ▼-5.7% |
| 24-06-26 | 14.57 | ▼-0.84 | ▼-5.45% |
| 24-06-25 | 15.41 | ▼-0.76 | ▼-4.7% |
| 24-06-24 | 16.17 | ▼-0.80 | ▼-4.71% |
| 24-06-21 | 16.97 | ▲0.04 | ▲0.24% |
| 24-06-20 | 16.93 | ▼-0.16 | ▼-0.94% |
| 24-06-18 | 17.09 | ▲0.11 | ▲0.65% |
| 24-06-17 | 16.98 | ▲0.28 | ▲1.68% |
| 24-06-14 | 16.70 | -0.00 | -0% |
| 24-06-13 | 16.70 | ▼-0.21 | ▼-1.24% |
| 24-06-12 | 16.91 | ▲0.04 | ▲0.24% |
| 24-06-11 | 16.87 | ▼-0.25 | ▼-1.46% |
| 24-06-10 | 17.12 | ▼-0.24 | ▼-1.38% |
| 24-06-07 | 17.36 | ▼-0.31 | ▼-1.75% |
| 24-06-06 | 17.67 | ▲0.17 | ▲0.97% |
| 24-06-05 | 17.50 | ▲0.24 | ▲1.39% |
| 24-06-04 | 17.26 | ▼-0.26 | ▼-1.48% |
| 24-06-03 | 17.52 | ▲0.09 | ▲0.52% |
| 24-05-31 | 17.43 | ▲0.18 | ▲1.04% |
| 24-05-30 | 17.25 | ▼-0.12 | ▼-0.69% |
| 24-05-29 | 17.37 | ▲0.08 | ▲0.46% |
| 24-05-28 | 17.29 | ▼-0.24 | ▼-1.37% |
| 24-05-24 | 17.53 | ▲0.25 | ▲1.45% |
| 24-05-23 | 17.28 | ▼-0.48 | ▼-2.7% |
| 24-05-22 | 17.76 | ▲0.09 | ▲0.51% |
| 24-05-21 | 17.67 | ▼-0.33 | ▼-1.83% |
| 24-05-20 | 18.00 | ▼-0.62 | ▼-3.33% |
| 24-05-17 | 18.62 | ▼-0.49 | ▼-2.56% |
| 24-05-16 | 19.11 | ▼-1.10 | ▼-5.44% |
| 24-05-15 | 20.21 | ▲0.43 | ▲2.17% |
| 24-05-14 | 19.78 | ▲1.07 | ▲5.72% |
| 24-05-13 | 18.71 | ▲0.08 | ▲0.43% |
| 24-05-10 | 18.63 | ▲0.25 | ▲1.36% |
| 24-05-09 | 18.38 | ▲0.26 | ▲1.43% |
| 24-05-08 | 18.12 | ▼-0.79 | ▼-4.18% |
| 24-05-07 | 18.91 | ▼-0.31 | ▼-1.61% |
| 24-05-06 | 19.22 | ▲1.01 | ▲5.55% |
| 24-05-03 | 18.21 | ▼-6.30 | ▼-25.7% |
| 24-05-02 | 24.51 | ▲0.50 | ▲2.08% |
| 24-05-01 | 24.01 | ▼-0.73 | ▼-2.95% |
| 24-04-30 | 24.74 | ▼-0.68 | ▼-2.68% |
| 24-04-29 | 25.42 | ▲0.33 | ▲1.32% |
| 24-04-26 | 25.09 | ▲0.97 | ▲4.02% |
| 24-04-25 | 24.12 | ▼-0.62 | ▼-2.51% |
| 24-04-24 | 24.74 | ▼-0.83 | ▼-3.25% |
| 24-04-23 | 25.57 | ▲1.34 | ▲5.53% |
| 24-04-22 | 24.23 | ▼-0.56 | ▼-2.26% |
| 24-04-19 | 24.79 | ▲0.73 | ▲3.03% |
| 24-04-18 | 24.06 | ▲0.09 | ▲0.38% |
| 24-04-17 | 23.97 | ▼-0.88 | ▼-3.54% |
| 24-04-16 | 24.85 | ▼-0.14 | ▼-0.56% |