[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
O'Reilly Automotive : ( ORLY:US )
1,414.67USD ▲ 24.33 (1.75%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 1,414.67 | ▲24.33 | ▲1.75% |
| 25-04-11 | 1,390.34 | ▲14.81 | ▲1.08% |
| 25-04-10 | 1,375.53 | ▲28.13 | ▲2.09% |
| 25-04-09 | 1,347.40 | ▲33.91 | ▲2.58% |
| 25-04-08 | 1,313.49 | ▼-78.99 | ▼-5.67% |
| 25-04-04 | 1,392.48 | ▼-49.58 | ▼-3.44% |
| 25-04-03 | 1,442.06 | ▲23.57 | ▲1.66% |
| 25-04-02 | 1,418.49 | ▼-13.56 | ▼-0.95% |
| 25-04-01 | 1,432.05 | ▼-2.36 | ▼-0.16% |
| 25-03-31 | 1,434.41 | ▲25.02 | ▲1.78% |
| 25-03-28 | 1,409.40 | ▼-16.09 | ▼-1.13% |
| 25-03-27 | 1,425.48 | ▲44.43 | ▲3.22% |
| 25-03-26 | 1,381.05 | ▲6.09 | ▲0.44% |
| 25-03-25 | 1,374.96 | ▲12.10 | ▲0.89% |
| 25-03-24 | 1,362.86 | ▲23.61 | ▲1.76% |
| 25-03-21 | 1,339.25 | ▼-3.20 | ▼-0.24% |
| 25-03-20 | 1,342.45 | ▲3.17 | ▲0.24% |
| 25-03-19 | 1,339.28 | ▲0.42 | ▲0.03% |
| 25-03-18 | 1,338.86 | ▼-10.41 | ▼-0.77% |
| 25-03-17 | 1,349.27 | ▲21.19 | ▲1.6% |
| 25-03-14 | 1,328.08 | ▲39.41 | ▲3.06% |
| 25-03-13 | 1,288.68 | ▼-20.68 | ▼-1.58% |
| 25-03-12 | 1,309.35 | ▼-16.17 | ▼-1.22% |
| 25-03-11 | 1,325.52 | ▼-20.12 | ▼-1.5% |
| 25-03-10 | 1,345.64 | ▲25.88 | ▲1.96% |
| 25-03-07 | 1,319.76 | ▼-10.46 | ▼-0.79% |
| 25-03-06 | 1,330.22 | ▼-9.39 | ▼-0.7% |
| 25-03-05 | 1,339.61 | ▼-17.47 | ▼-1.29% |
| 25-03-04 | 1,357.08 | ▼-19.05 | ▼-1.38% |
| 25-03-03 | 1,376.13 | ▲2.15 | ▲0.16% |
| 25-02-28 | 1,373.98 | ▲19.65 | ▲1.45% |
| 25-02-27 | 1,354.33 | ▲23.60 | ▲1.77% |
| 25-02-26 | 1,330.74 | ▼-18.06 | ▼-1.34% |
| 25-02-25 | 1,348.79 | ▲44.93 | ▲3.45% |
| 25-02-21 | 1,303.86 | ▼-8.66 | ▼-0.66% |
| 25-02-20 | 1,312.52 | ▲16.73 | ▲1.29% |
| 25-02-19 | 1,295.79 | ▲1.51 | ▲0.12% |
| 25-02-18 | 1,294.28 | ▼-24.81 | ▼-1.88% |
| 25-02-14 | 1,319.09 | ▼-16.69 | ▼-1.25% |
| 25-02-13 | 1,335.78 | ▲11.44 | ▲0.86% |
| 25-02-12 | 1,324.34 | ▲0.20 | ▲0.02% |
| 25-02-11 | 1,324.14 | ▲13.70 | ▲1.05% |
| 25-02-10 | 1,310.44 | ▼-5.91 | ▼-0.45% |
| 25-02-07 | 1,316.35 | ▼-14.37 | ▼-1.08% |
| 25-02-06 | 1,330.72 | ▼-18.86 | ▼-1.4% |
| 25-02-05 | 1,349.58 | ▲14.72 | ▲1.1% |
| 25-02-04 | 1,334.86 | ▲17.45 | ▲1.32% |
| 25-02-03 | 1,317.41 | ▲23.26 | ▲1.8% |
| 25-01-31 | 1,294.14 | ▼-16.30 | ▼-1.24% |
| 25-01-30 | 1,310.44 | ▲21.67 | ▲1.68% |
| 25-01-29 | 1,288.77 | ▲9.88 | ▲0.77% |
| 25-01-28 | 1,278.89 | ▼-3.87 | ▼-0.3% |
| 25-01-27 | 1,282.76 | ▲28.93 | ▲2.31% |
| 25-01-24 | 1,253.83 | ▼-8.15 | ▼-0.65% |
| 25-01-23 | 1,261.98 | ▲20.03 | ▲1.61% |
| 25-01-22 | 1,241.95 | ▲0.60 | ▲0.05% |
| 25-01-21 | 1,241.35 | ▲24.74 | ▲2.03% |
| 25-01-17 | 1,216.61 | ▲11.60 | ▲0.96% |
| 25-01-16 | 1,205.01 | ▲1.13 | ▲0.09% |
| 25-01-15 | 1,203.88 | ▲0.96 | ▲0.08% |
| 25-01-14 | 1,202.92 | ▼-8.40 | ▼-0.69% |
| 25-01-13 | 1,211.32 | ▲12.97 | ▲1.08% |
| 25-01-10 | 1,198.35 | ▼-6.55 | ▼-0.54% |
| 25-01-08 | 1,204.90 | ▲6.81 | ▲0.57% |
| 25-01-07 | 1,198.09 | ▼-12.14 | ▼-1% |
| 25-01-06 | 1,210.23 | ▲10.65 | ▲0.89% |
| 25-01-03 | 1,199.58 | ▲11.58 | ▲0.97% |
| 25-01-02 | 1,188.00 | ▲2.47 | ▲0.21% |
| 24-12-31 | 1,185.53 | ▲6.49 | ▲0.55% |
| 24-12-30 | 1,179.04 | ▼-17.87 | ▼-1.49% |
| 24-12-27 | 1,196.91 | ▼-10.28 | ▼-0.85% |
| 24-12-26 | 1,207.19 | ▼-14.46 | ▼-1.18% |
| 24-12-24 | 1,221.65 | ▲13.62 | ▲1.13% |
| 24-12-23 | 1,208.03 | ▼-9.59 | ▼-0.79% |
| 24-12-20 | 1,217.62 | ▲3.34 | ▲0.28% |
| 24-12-19 | 1,214.28 | ▼-10.86 | ▼-0.89% |
| 24-12-18 | 1,225.14 | ▼-21.89 | ▼-1.76% |
| 24-12-17 | 1,247.03 | ▼-21.59 | ▼-1.7% |
| 24-12-16 | 1,268.62 | ▼-2.01 | ▼-0.16% |
| 24-12-13 | 1,270.63 | ▲0.83 | ▲0.07% |
| 24-12-12 | 1,269.80 | ▲0.16 | ▲0.01% |
| 24-12-11 | 1,269.64 | ▲4.06 | ▲0.32% |
| 24-12-10 | 1,265.58 | ▲10.52 | ▲0.84% |
| 24-12-09 | 1,255.06 | ▼-4.13 | ▼-0.33% |
| 24-12-06 | 1,259.19 | ▲23.75 | ▲1.92% |
| 24-12-05 | 1,235.44 | ▼-6.76 | ▼-0.54% |
| 24-12-04 | 1,242.20 | ▼-5.37 | ▼-0.43% |
| 24-12-03 | 1,247.57 | ▲4.28 | ▲0.34% |
| 24-12-02 | 1,243.29 | ▲0.07 | ▲0.01% |
| 24-11-29 | 1,243.22 | ▼-0.89 | ▼-0.07% |
| 24-11-27 | 1,244.11 | ▼-0.57 | ▼-0.05% |
| 24-11-26 | 1,244.68 | ▲6.05 | ▲0.49% |
| 24-11-25 | 1,238.63 | ▲11.55 | ▲0.94% |
| 24-11-22 | 1,227.08 | ▲22.91 | ▲1.9% |
| 24-11-21 | 1,204.17 | ▲15.48 | ▲1.3% |
| 24-11-20 | 1,188.69 | ▼-12.54 | ▼-1.04% |
| 24-11-19 | 1,201.23 | ▼-15.54 | ▼-1.28% |
| 24-11-18 | 1,216.77 | ▲3.41 | ▲0.28% |
| 24-11-15 | 1,213.36 | ▼-10.53 | ▼-0.86% |
| 24-11-14 | 1,223.89 | ▼-15.12 | ▼-1.22% |
| 24-11-13 | 1,239.01 | ▲1.06 | ▲0.09% |
| 24-11-12 | 1,237.95 | ▲8.75 | ▲0.71% |
| 24-11-11 | 1,229.20 | ▲11.65 | ▲0.96% |
| 24-11-08 | 1,217.55 | ▲2.99 | ▲0.25% |
| 24-11-07 | 1,214.56 | ▼-18.96 | ▼-1.54% |
| 24-11-06 | 1,233.52 | ▲71.54 | ▲6.16% |
| 24-11-05 | 1,161.98 | ▲4.36 | ▲0.38% |
| 24-11-04 | 1,157.62 | ▲12.54 | ▲1.1% |
| 24-11-01 | 1,145.08 | ▼-8.64 | ▼-0.75% |
| 24-10-31 | 1,153.72 | ▼-7.90 | ▼-0.68% |
| 24-10-30 | 1,161.62 | ▼-14.05 | ▼-1.2% |
| 24-10-29 | 1,175.67 | ▼-21.11 | ▼-1.76% |
| 24-10-28 | 1,196.78 | ▲2.76 | ▲0.23% |
| 24-10-25 | 1,194.02 | ▼-6.74 | ▼-0.56% |
| 24-10-24 | 1,200.76 | ▲1.31 | ▲0.11% |
| 24-10-23 | 1,199.45 | ▼-5.81 | ▼-0.48% |
| 24-10-22 | 1,205.26 | ▼-13.07 | ▼-1.07% |
| 24-10-21 | 1,218.33 | ▲7.28 | ▲0.6% |
| 24-10-18 | 1,211.05 | ▲7.18 | ▲0.6% |
| 24-10-17 | 1,203.87 | ▲3.75 | ▲0.31% |
| 24-10-16 | 1,200.12 | ▲10.99 | ▲0.92% |
| 24-10-15 | 1,189.13 | ▼-13.88 | ▼-1.15% |
| 24-10-14 | 1,203.01 | ▲15.47 | ▲1.3% |
| 24-10-11 | 1,187.54 | ▲16.10 | ▲1.37% |
| 24-10-10 | 1,171.44 | ▼-6.49 | ▼-0.55% |
| 24-10-09 | 1,177.93 | ▲10.29 | ▲0.88% |
| 24-10-08 | 1,167.64 | ▲17.75 | ▲1.54% |
| 24-10-07 | 1,149.89 | ▼-4.57 | ▼-0.4% |
| 24-10-04 | 1,154.46 | ▲4.45 | ▲0.39% |
| 24-10-03 | 1,150.01 | ▼-4.16 | ▼-0.36% |
| 24-10-02 | 1,154.18 | ▼-7.68 | ▼-0.66% |
| 24-10-01 | 1,161.86 | ▲8.92 | ▲0.77% |
| 24-09-30 | 1,152.93 | ▲5.95 | ▲0.52% |
| 24-09-27 | 1,146.98 | ▼-13.04 | ▼-1.12% |
| 24-09-26 | 1,160.02 | ▲17.47 | ▲1.53% |
| 24-09-25 | 1,142.55 | ▲13.69 | ▲1.21% |
| 24-09-24 | 1,128.85 | ▲8.80 | ▲0.79% |
| 24-09-23 | 1,120.05 | ▲10.40 | ▲0.94% |
| 24-09-20 | 1,109.65 | ▼-5.29 | ▼-0.47% |
| 24-09-19 | 1,114.95 | ▼-19.52 | ▼-1.72% |
| 24-09-18 | 1,134.46 | ▲7.01 | ▲0.62% |
| 24-09-17 | 1,127.45 | ▼-3.85 | ▼-0.34% |
| 24-09-16 | 1,131.30 | ▲5.23 | ▲0.46% |
| 24-09-13 | 1,126.07 | ▲6.28 | ▲0.56% |
| 24-09-12 | 1,119.79 | ▲6.61 | ▲0.59% |
| 24-09-11 | 1,113.18 | ▼-15.63 | ▼-1.38% |
| 24-09-10 | 1,128.81 | ▲4.28 | ▲0.38% |
| 24-09-09 | 1,124.53 | ▲4.66 | ▲0.42% |
| 24-09-06 | 1,119.87 | ▼-17.95 | ▼-1.58% |
| 24-09-05 | 1,137.82 | ▼-1.63 | ▼-0.14% |
| 24-09-04 | 1,139.44 | ▲2.61 | ▲0.23% |
| 24-09-03 | 1,136.83 | ▲7.42 | ▲0.66% |
| 24-08-30 | 1,129.41 | ▼-8.88 | ▼-0.78% |
| 24-08-29 | 1,138.29 | ▼-0.73 | ▼-0.06% |
| 24-08-28 | 1,139.02 | ▲11.52 | ▲1.02% |
| 24-08-27 | 1,127.50 | ▲9.30 | ▲0.83% |
| 24-08-26 | 1,118.20 | ▲1.56 | ▲0.14% |
| 24-08-23 | 1,116.64 | ▼-10.72 | ▼-0.95% |
| 24-08-22 | 1,127.36 | ▼-10.47 | ▼-0.92% |
| 24-08-21 | 1,137.83 | ▲10.94 | ▲0.97% |
| 24-08-20 | 1,126.89 | ▲6.44 | ▲0.57% |
| 24-08-19 | 1,120.46 | ▲2.19 | ▲0.2% |
| 24-08-16 | 1,118.27 | ▲4.82 | ▲0.43% |
| 24-08-15 | 1,113.45 | ▼-15.53 | ▼-1.38% |
| 24-08-14 | 1,128.98 | ▲13.54 | ▲1.21% |
| 24-08-13 | 1,115.45 | ▼-4.88 | ▼-0.44% |
| 24-08-12 | 1,120.32 | ▼-4.63 | ▼-0.41% |
| 24-08-09 | 1,124.95 | ▲3.84 | ▲0.34% |
| 24-08-08 | 1,121.11 | ▲13.25 | ▲1.2% |
| 24-08-07 | 1,107.86 | ▼-3.62 | ▼-0.33% |
| 24-08-06 | 1,111.47 | ▲5.42 | ▲0.49% |
| 24-08-05 | 1,106.05 | ▼-31.05 | ▼-2.73% |
| 24-08-02 | 1,137.10 | ▲4.41 | ▲0.39% |
| 24-08-01 | 1,132.69 | ▲6.73 | ▲0.6% |
| 24-07-31 | 1,125.96 | ▼-15.84 | ▼-1.39% |
| 24-07-30 | 1,141.80 | ▲23.26 | ▲2.08% |
| 24-07-29 | 1,118.54 | ▲7.61 | ▲0.69% |
| 24-07-26 | 1,110.93 | ▲17.04 | ▲1.56% |
| 24-07-25 | 1,093.89 | ▲42.64 | ▲4.06% |
| 24-07-24 | 1,051.26 | ▲2.44 | ▲0.23% |
| 24-07-23 | 1,048.82 | ▼-8.55 | ▼-0.81% |
| 24-07-22 | 1,057.37 | ▲13.72 | ▲1.31% |
| 24-07-19 | 1,043.65 | ▲15.59 | ▲1.52% |
| 24-07-18 | 1,028.06 | ▼-16.77 | ▼-1.61% |
| 24-07-17 | 1,044.83 | ▲1.07 | ▲0.1% |
| 24-07-16 | 1,043.76 | ▲0.93 | ▲0.09% |
| 24-07-15 | 1,042.83 | ▲2.26 | ▲0.22% |
| 24-07-12 | 1,040.57 | ▲7.78 | ▲0.75% |
| 24-07-11 | 1,032.79 | ▲4.69 | ▲0.46% |
| 24-07-10 | 1,028.10 | ▲11.55 | ▲1.14% |
| 24-07-09 | 1,016.55 | ▼-6.23 | ▼-0.61% |
| 24-07-08 | 1,022.78 | ▼-4.42 | ▼-0.43% |
| 24-07-05 | 1,027.20 | ▲6.66 | ▲0.65% |
| 24-07-03 | 1,020.54 | ▼-16.92 | ▼-1.63% |
| 24-07-02 | 1,037.46 | ▲20.68 | ▲2.03% |
| 24-07-01 | 1,016.78 | ▼-39.88 | ▼-3.77% |
| 24-06-28 | 1,056.66 | ▼-0.16 | ▼-0.02% |
| 24-06-27 | 1,056.82 | ▲5.09 | ▲0.48% |
| 24-06-26 | 1,051.73 | ▼-6.63 | ▼-0.63% |
| 24-06-25 | 1,058.36 | ▼-25.26 | ▼-2.33% |
| 24-06-24 | 1,083.62 | ▲1.07 | ▲0.1% |
| 24-06-21 | 1,082.55 | ▲1.27 | ▲0.12% |
| 24-06-20 | 1,081.28 | ▲24.22 | ▲2.29% |
| 24-06-18 | 1,057.06 | ▲13.84 | ▲1.33% |
| 24-06-17 | 1,043.22 | ▲36.53 | ▲3.63% |
| 24-06-14 | 1,006.69 | ▲10.26 | ▲1.03% |
| 24-06-13 | 996.43 | ▼-8.77 | ▼-0.87% |
| 24-06-12 | 1,005.20 | ▲5.56 | ▲0.56% |
| 24-06-11 | 999.64 | ▲24.66 | ▲2.53% |
| 24-06-10 | 974.98 | ▼-5.08 | ▼-0.52% |
| 24-06-07 | 980.06 | ▼-1.96 | ▼-0.2% |
| 24-06-06 | 982.02 | ▲5.38 | ▲0.55% |
| 24-06-05 | 976.65 | ▲5.31 | ▲0.55% |
| 24-06-04 | 971.33 | ▲15.40 | ▲1.61% |
| 24-06-03 | 955.93 | ▼-6.22 | ▼-0.65% |
| 24-05-31 | 962.15 | ▼-1.55 | ▼-0.16% |
| 24-05-30 | 963.70 | ▲6.40 | ▲0.67% |
| 24-05-29 | 957.30 | ▲0.05 | ▲0.01% |
| 24-05-28 | 957.25 | ▼-29.08 | ▼-2.95% |
| 24-05-24 | 986.33 | ▲11.65 | ▲1.2% |
| 24-05-23 | 974.69 | ▼-15.95 | ▼-1.61% |
| 24-05-22 | 990.63 | ▼-4.83 | ▼-0.49% |
| 24-05-21 | 995.46 | ▲1.07 | ▲0.11% |
| 24-05-20 | 994.39 | ▼-17.52 | ▼-1.73% |
| 24-05-17 | 1,011.91 | ▲5.56 | ▲0.55% |
| 24-05-16 | 1,006.35 | ▼-4.36 | ▼-0.43% |
| 24-05-15 | 1,010.71 | ▲3.77 | ▲0.37% |
| 24-05-14 | 1,006.94 | ▼-5.73 | ▼-0.57% |
| 24-05-13 | 1,012.67 | ▼-7.43 | ▼-0.73% |
| 24-05-10 | 1,020.10 | ▼-10.63 | ▼-1.03% |
| 24-05-09 | 1,030.73 | ▲8.67 | ▲0.85% |
| 24-05-08 | 1,022.06 | ▲1.50 | ▲0.15% |
| 24-05-07 | 1,020.56 | ▲4.75 | ▲0.47% |
| 24-05-06 | 1,015.81 | ▲2.66 | ▲0.26% |
| 24-05-03 | 1,013.15 | ▲4.92 | ▲0.49% |
| 24-05-01 | 1,008.23 | ▼-5.12 | ▼-0.51% |
| 24-04-30 | 1,013.35 | ▼-24.41 | ▼-2.35% |
| 24-04-29 | 1,037.76 | ▼-5.65 | ▼-0.54% |
| 24-04-26 | 1,043.41 | ▼-10.91 | ▼-1.03% |
| 24-04-25 | 1,054.32 | ▼-38.96 | ▼-3.56% |
| 24-04-24 | 1,093.28 | ▲1.61 | ▲0.15% |
| 24-04-23 | 1,091.67 | ▲1.01 | ▲0.09% |
| 24-04-22 | 1,090.66 | ▼-0.72 | ▼-0.07% |
| 24-04-19 | 1,091.38 | ▼-8.84 | ▼-0.8% |
| 24-04-18 | 1,100.22 | ▲5.39 | ▲0.49% |
| 24-04-17 | 1,094.83 | ▲4.44 | ▲0.41% |
| 24-04-16 | 1,090.39 | ▲21.00 | ▲1.96% |