[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Otis Worldwide Corp : ( OTIS:US )
97.15USD ▼ -1.64 (-1.66%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 97.15 | ▼-1.64 | ▼-1.66% |
| 25-04-15 | 98.79 | ▲0.27 | ▲0.27% |
| 25-04-14 | 98.52 | ▲1.43 | ▲1.47% |
| 25-04-11 | 97.09 | ▲2.77 | ▲2.94% |
| 25-04-10 | 94.32 | ▲0.04 | ▲0.04% |
| 25-04-09 | 94.28 | ▲3.40 | ▲3.74% |
| 25-04-08 | 90.88 | ▼-1.08 | ▼-1.17% |
| 25-04-07 | 91.96 | ▼-3.01 | ▼-3.17% |
| 25-04-04 | 94.97 | ▼-9.33 | ▼-8.95% |
| 25-04-03 | 104.30 | ▲0.36 | ▲0.35% |
| 25-04-02 | 103.94 | ▼-0.12 | ▼-0.12% |
| 25-04-01 | 104.06 | ▲0.86 | ▲0.83% |
| 25-03-31 | 103.20 | ▲1.09 | ▲1.07% |
| 25-03-28 | 102.11 | ▼-0.90 | ▼-0.87% |
| 25-03-27 | 103.01 | ▲0.32 | ▲0.31% |
| 25-03-26 | 102.69 | ▲1.29 | ▲1.27% |
| 25-03-25 | 101.40 | ▲0.02 | ▲0.02% |
| 25-03-24 | 101.38 | ▲0.17 | ▲0.17% |
| 25-03-21 | 101.21 | ▼-0.69 | ▼-0.68% |
| 25-03-20 | 101.90 | ▼-0.87 | ▼-0.85% |
| 25-03-19 | 102.77 | ▲1.10 | ▲1.08% |
| 25-03-18 | 101.67 | ▲0.28 | ▲0.28% |
| 25-03-17 | 101.39 | ▲0.77 | ▲0.77% |
| 25-03-14 | 100.62 | ▲1.01 | ▲1.01% |
| 25-03-13 | 99.61 | ▼-0.30 | ▼-0.3% |
| 25-03-12 | 99.91 | ▼-1.24 | ▼-1.23% |
| 25-03-11 | 101.15 | ▼-2.77 | ▼-2.67% |
| 25-03-10 | 103.92 | ▼-0.09 | ▼-0.09% |
| 25-03-07 | 104.01 | ▲1.44 | ▲1.4% |
| 25-03-06 | 102.57 | ▲1.21 | ▲1.19% |
| 25-03-05 | 101.36 | ▲1.75 | ▲1.76% |
| 25-03-04 | 99.61 | ▼-1.12 | ▼-1.11% |
| 25-03-03 | 100.73 | ▲0.95 | ▲0.95% |
| 25-02-28 | 99.78 | ▲1.69 | ▲1.72% |
| 25-02-27 | 98.09 | ▼-0.64 | ▼-0.65% |
| 25-02-26 | 98.73 | ▼-1.32 | ▼-1.32% |
| 25-02-25 | 100.05 | ▲1.37 | ▲1.39% |
| 25-02-24 | 98.68 | ▼-0.35 | ▼-0.35% |
| 25-02-21 | 99.03 | -0.00 | -0% |
| 25-02-20 | 99.03 | ▲0.73 | ▲0.74% |
| 25-02-19 | 98.30 | ▲0.69 | ▲0.71% |
| 25-02-18 | 97.61 | ▲0.87 | ▲0.9% |
| 25-02-14 | 96.74 | ▼-1.28 | ▼-1.31% |
| 25-02-13 | 98.02 | ▲1.28 | ▲1.32% |
| 25-02-12 | 96.74 | ▲0.06 | ▲0.06% |
| 25-02-11 | 96.68 | ▲0.62 | ▲0.65% |
| 25-02-10 | 96.06 | ▲1.23 | ▲1.3% |
| 25-02-07 | 94.83 | ▼-1.22 | ▼-1.27% |
| 25-02-06 | 96.05 | ▲1.50 | ▲1.59% |
| 25-02-05 | 94.55 | ▲0.12 | ▲0.13% |
| 25-02-04 | 94.43 | ▼-0.12 | ▼-0.13% |
| 25-02-03 | 94.55 | ▼-0.87 | ▼-0.91% |
| 25-01-31 | 95.42 | ▲0.06 | ▲0.06% |
| 25-01-30 | 95.36 | ▲0.71 | ▲0.75% |
| 25-01-29 | 94.65 | ▼-1.22 | ▼-1.27% |
| 25-01-28 | 95.87 | ▼-1.87 | ▼-1.91% |
| 25-01-27 | 97.74 | ▲1.07 | ▲1.11% |
| 25-01-24 | 96.67 | ▲0.47 | ▲0.49% |
| 25-01-23 | 96.20 | ▲0.81 | ▲0.85% |
| 25-01-22 | 95.39 | ▼-0.11 | ▼-0.12% |
| 25-01-21 | 95.50 | ▲0.73 | ▲0.77% |
| 25-01-17 | 94.77 | ▲1.57 | ▲1.68% |
| 25-01-16 | 93.20 | ▲0.95 | ▲1.03% |
| 25-01-15 | 92.25 | ▲0.47 | ▲0.51% |
| 25-01-14 | 91.78 | ▲0.62 | ▲0.68% |
| 25-01-13 | 91.16 | ▲0.39 | ▲0.43% |
| 25-01-10 | 90.77 | ▼-1.02 | ▼-1.11% |
| 25-01-08 | 91.79 | ▼-0.33 | ▼-0.36% |
| 25-01-07 | 92.12 | ▼-0.17 | ▼-0.18% |
| 25-01-06 | 92.29 | ▼-0.60 | ▼-0.65% |
| 25-01-03 | 92.89 | ▲0.65 | ▲0.7% |
| 25-01-02 | 92.24 | ▼-0.37 | ▼-0.4% |
| 24-12-31 | 92.61 | ▲0.04 | ▲0.04% |
| 24-12-30 | 92.57 | ▼-0.95 | ▼-1.02% |
| 24-12-27 | 93.52 | ▼-0.63 | ▼-0.67% |
| 24-12-26 | 94.15 | ▲0.15 | ▲0.16% |
| 24-12-24 | 94.00 | ▲0.49 | ▲0.52% |
| 24-12-23 | 93.51 | ▼-0.05 | ▼-0.05% |
| 24-12-20 | 93.56 | ▲0.69 | ▲0.74% |
| 24-12-19 | 92.87 | ▼-0.98 | ▼-1.04% |
| 24-12-18 | 93.85 | ▼-2.49 | ▼-2.58% |
| 24-12-17 | 96.34 | ▲0.15 | ▲0.16% |
| 24-12-16 | 96.19 | ▼-1.60 | ▼-1.64% |
| 24-12-13 | 97.79 | ▼-0.48 | ▼-0.49% |
| 24-12-12 | 98.27 | ▼-0.72 | ▼-0.73% |
| 24-12-11 | 98.99 | ▼-1.07 | ▼-1.07% |
| 24-12-10 | 100.06 | ▼-0.81 | ▼-0.8% |
| 24-12-09 | 100.87 | ▲1.07 | ▲1.07% |
| 24-12-06 | 99.80 | ▲0.68 | ▲0.69% |
| 24-12-05 | 99.12 | ▼-2.01 | ▼-1.99% |
| 24-12-04 | 101.13 | ▲0.07 | ▲0.07% |
| 24-12-03 | 101.06 | ▼-0.74 | ▼-0.73% |
| 24-12-02 | 101.80 | ▼-1.18 | ▼-1.15% |
| 24-11-29 | 102.98 | ▲0.46 | ▲0.45% |
| 24-11-27 | 102.52 | ▲0.55 | ▲0.54% |
| 24-11-26 | 101.97 | ▼-0.49 | ▼-0.48% |
| 24-11-25 | 102.46 | ▲1.26 | ▲1.25% |
| 24-11-22 | 101.20 | ▲1.25 | ▲1.25% |
| 24-11-21 | 99.95 | ▲0.26 | ▲0.26% |
| 24-11-20 | 99.69 | ▼-0.59 | ▼-0.59% |
| 24-11-19 | 100.28 | ▼-0.49 | ▼-0.49% |
| 24-11-18 | 100.77 | ▲1.67 | ▲1.69% |
| 24-11-15 | 99.10 | ▼-0.62 | ▼-0.62% |
| 24-11-14 | 99.72 | ▼-0.67 | ▼-0.67% |
| 24-11-13 | 100.39 | ▲0.66 | ▲0.66% |
| 24-11-12 | 99.73 | ▼-1.79 | ▼-1.76% |
| 24-11-11 | 101.52 | ▲1.49 | ▲1.49% |
| 24-11-08 | 100.03 | ▼-0.91 | ▼-0.9% |
| 24-11-07 | 100.94 | ▲0.38 | ▲0.38% |
| 24-11-06 | 100.56 | ▲0.40 | ▲0.4% |
| 24-11-05 | 100.16 | ▲0.72 | ▲0.72% |
| 24-11-04 | 99.44 | -0.00 | -0% |
| 24-11-01 | 99.44 | ▲1.24 | ▲1.26% |
| 24-10-31 | 98.20 | ▼-0.08 | ▼-0.08% |
| 24-10-30 | 98.28 | ▼-3.09 | ▼-3.05% |
| 24-10-29 | 101.37 | ▼-0.08 | ▼-0.08% |
| 24-10-28 | 101.45 | ▲0.19 | ▲0.19% |
| 24-10-25 | 101.26 | ▼-1.23 | ▼-1.2% |
| 24-10-24 | 102.49 | ▼-0.37 | ▼-0.36% |
| 24-10-23 | 102.86 | ▼-0.10 | ▼-0.1% |
| 24-10-22 | 102.96 | ▼-2.56 | ▼-2.43% |
| 24-10-21 | 105.52 | ▼-0.49 | ▼-0.46% |
| 24-10-18 | 106.01 | ▲0.80 | ▲0.76% |
| 24-10-17 | 105.21 | ▲0.08 | ▲0.08% |
| 24-10-16 | 105.13 | ▲0.65 | ▲0.62% |
| 24-10-15 | 104.48 | ▼-0.84 | ▼-0.8% |
| 24-10-14 | 105.32 | ▲1.29 | ▲1.24% |
| 24-10-11 | 104.03 | ▲1.05 | ▲1.02% |
| 24-10-10 | 102.98 | ▲0.08 | ▲0.08% |
| 24-10-09 | 102.90 | ▲1.75 | ▲1.73% |
| 24-10-08 | 101.15 | ▼-2.87 | ▼-2.76% |
| 24-10-07 | 104.02 | ▼-0.54 | ▼-0.52% |
| 24-10-04 | 104.56 | ▲0.26 | ▲0.25% |
| 24-10-03 | 104.30 | ▼-0.51 | ▼-0.49% |
| 24-10-02 | 104.81 | ▲1.04 | ▲1% |
| 24-10-01 | 103.77 | ▼-0.17 | ▼-0.16% |
| 24-09-30 | 103.94 | ▼-0.49 | ▼-0.47% |
| 24-09-27 | 104.43 | ▲1.05 | ▲1.02% |
| 24-09-26 | 103.38 | ▲3.84 | ▲3.86% |
| 24-09-25 | 99.54 | ▲0.61 | ▲0.62% |
| 24-09-24 | 98.93 | ▲2.68 | ▲2.78% |
| 24-09-23 | 96.25 | ▲0.73 | ▲0.76% |
| 24-09-20 | 95.52 | ▼-0.86 | ▼-0.89% |
| 24-09-19 | 96.38 | ▲2.39 | ▲2.54% |
| 24-09-18 | 93.99 | ▼-2.10 | ▼-2.19% |
| 24-09-17 | 96.09 | ▲1.28 | ▲1.35% |
| 24-09-16 | 94.81 | ▲0.63 | ▲0.67% |
| 24-09-13 | 94.18 | ▲1.46 | ▲1.57% |
| 24-09-12 | 92.72 | ▲0.23 | ▲0.25% |
| 24-09-11 | 92.49 | ▲0.34 | ▲0.37% |
| 24-09-10 | 92.15 | ▲0.47 | ▲0.51% |
| 24-09-09 | 91.68 | ▲0.25 | ▲0.27% |
| 24-09-06 | 91.43 | ▼-1.00 | ▼-1.08% |
| 24-09-05 | 92.43 | ▼-1.83 | ▼-1.94% |
| 24-09-04 | 94.26 | ▼-0.77 | ▼-0.81% |
| 24-09-03 | 95.03 | ▲0.34 | ▲0.36% |
| 24-08-30 | 94.69 | ▲0.86 | ▲0.92% |
| 24-08-29 | 93.83 | ▲0.42 | ▲0.45% |
| 24-08-28 | 93.41 | ▲0.28 | ▲0.3% |
| 24-08-27 | 93.13 | ▼-0.52 | ▼-0.56% |
| 24-08-26 | 93.65 | ▼-0.55 | ▼-0.58% |
| 24-08-23 | 94.20 | ▲0.48 | ▲0.51% |
| 24-08-22 | 93.72 | ▼-0.24 | ▼-0.26% |
| 24-08-21 | 93.96 | ▲1.21 | ▲1.3% |
| 24-08-20 | 92.75 | ▲0.09 | ▲0.1% |
| 24-08-19 | 92.66 | ▲0.54 | ▲0.59% |
| 24-08-16 | 92.12 | ▼-1.09 | ▼-1.17% |
| 24-08-15 | 93.21 | ▲1.10 | ▲1.19% |
| 24-08-14 | 92.11 | ▼-0.31 | ▼-0.34% |
| 24-08-13 | 92.42 | ▲0.13 | ▲0.14% |
| 24-08-12 | 92.29 | ▼-1.11 | ▼-1.19% |
| 24-08-09 | 93.40 | ▲0.77 | ▲0.83% |
| 24-08-08 | 92.63 | ▲0.16 | ▲0.17% |
| 24-08-07 | 92.47 | ▼-0.92 | ▼-0.99% |
| 24-08-06 | 93.39 | ▼-0.03 | ▼-0.03% |
| 24-08-05 | 93.42 | ▼-0.87 | ▼-0.92% |
| 24-08-02 | 94.29 | ▼-0.01 | ▼-0.01% |
| 24-08-01 | 94.30 | ▼-0.20 | ▼-0.21% |
| 24-07-31 | 94.50 | ▲0.68 | ▲0.72% |
| 24-07-30 | 93.82 | ▲0.79 | ▲0.85% |
| 24-07-29 | 93.03 | ▼-0.45 | ▼-0.48% |
| 24-07-26 | 93.48 | ▲0.45 | ▲0.48% |
| 24-07-25 | 93.03 | ▲1.60 | ▲1.75% |
| 24-07-24 | 91.43 | ▼-6.95 | ▼-7.06% |
| 24-07-23 | 98.38 | ▼-1.09 | ▼-1.1% |
| 24-07-22 | 99.47 | ▲1.74 | ▲1.78% |
| 24-07-19 | 97.73 | ▼-0.98 | ▼-0.99% |
| 24-07-18 | 98.71 | ▼-0.22 | ▼-0.22% |
| 24-07-17 | 98.93 | ▼-0.69 | ▼-0.69% |
| 24-07-16 | 99.62 | ▲0.18 | ▲0.18% |
| 24-07-15 | 99.44 | ▼-0.77 | ▼-0.77% |
| 24-07-12 | 100.21 | ▲0.97 | ▲0.98% |
| 24-07-11 | 99.24 | ▲2.37 | ▲2.45% |
| 24-07-10 | 96.87 | ▲0.56 | ▲0.58% |
| 24-07-09 | 96.31 | ▼-1.09 | ▼-1.12% |
| 24-07-08 | 97.40 | ▲0.52 | ▲0.54% |
| 24-07-05 | 96.88 | ▲0.37 | ▲0.38% |
| 24-07-03 | 96.51 | ▲0.56 | ▲0.58% |
| 24-07-02 | 95.95 | ▲1.00 | ▲1.05% |
| 24-07-01 | 94.95 | ▼-1.31 | ▼-1.36% |
| 24-06-28 | 96.26 | ▲0.26 | ▲0.27% |
| 24-06-27 | 96.00 | ▲0.25 | ▲0.26% |
| 24-06-26 | 95.75 | ▲0.09 | ▲0.09% |
| 24-06-25 | 95.66 | ▼-1.21 | ▼-1.25% |
| 24-06-24 | 96.87 | ▲0.95 | ▲0.99% |
| 24-06-21 | 95.92 | ▼-0.68 | ▼-0.7% |
| 24-06-20 | 96.60 | ▲0.10 | ▲0.1% |
| 24-06-18 | 96.50 | ▼-0.97 | ▼-1% |
| 24-06-17 | 97.47 | ▲0.34 | ▲0.35% |
| 24-06-14 | 97.13 | ▼-0.31 | ▼-0.32% |
| 24-06-13 | 97.44 | ▼-0.01 | ▼-0.01% |
| 24-06-12 | 97.45 | ▲0.95 | ▲0.98% |
| 24-06-11 | 96.50 | ▼-1.25 | ▼-1.28% |
| 24-06-10 | 97.75 | ▼-0.91 | ▼-0.92% |
| 24-06-07 | 98.66 | ▼-0.75 | ▼-0.75% |
| 24-06-06 | 99.41 | ▼-1.37 | ▼-1.36% |
| 24-06-05 | 100.78 | ▲1.57 | ▲1.58% |
| 24-06-04 | 99.21 | ▲0.38 | ▲0.38% |
| 24-06-03 | 98.83 | ▼-0.37 | ▼-0.37% |
| 24-05-31 | 99.20 | ▲2.81 | ▲2.92% |
| 24-05-30 | 96.39 | ▲1.60 | ▲1.69% |
| 24-05-29 | 94.79 | ▼-0.46 | ▼-0.48% |
| 24-05-28 | 95.25 | ▼-2.32 | ▼-2.38% |
| 24-05-24 | 97.57 | ▲0.44 | ▲0.45% |
| 24-05-23 | 97.13 | ▼-1.57 | ▼-1.59% |
| 24-05-22 | 98.70 | ▲0.55 | ▲0.56% |
| 24-05-21 | 98.15 | ▲1.07 | ▲1.1% |
| 24-05-20 | 97.08 | ▲0.29 | ▲0.3% |
| 24-05-17 | 96.79 | ▲0.23 | ▲0.24% |
| 24-05-16 | 96.56 | ▼-0.71 | ▼-0.73% |
| 24-05-15 | 97.27 | ▲0.20 | ▲0.21% |
| 24-05-14 | 97.07 | ▲0.48 | ▲0.5% |
| 24-05-13 | 96.59 | ▼-0.51 | ▼-0.53% |
| 24-05-10 | 97.10 | ▲0.97 | ▲1.01% |
| 24-05-09 | 96.13 | ▲1.61 | ▲1.7% |
| 24-05-08 | 94.52 | ▲0.63 | ▲0.67% |
| 24-05-07 | 93.89 | ▲0.80 | ▲0.86% |
| 24-05-06 | 93.09 | ▲0.97 | ▲1.05% |
| 24-05-03 | 92.12 | ▲0.35 | ▲0.38% |
| 24-05-02 | 91.77 | ▲0.34 | ▲0.37% |
| 24-05-01 | 91.43 | ▲0.23 | ▲0.25% |
| 24-04-30 | 91.20 | ▼-2.17 | ▼-2.32% |
| 24-04-29 | 93.37 | ▲1.17 | ▲1.27% |
| 24-04-26 | 92.20 | ▼-0.82 | ▼-0.88% |
| 24-04-25 | 93.02 | ▼-0.35 | ▼-0.37% |
| 24-04-24 | 93.37 | ▼-4.10 | ▼-4.21% |
| 24-04-23 | 97.47 | ▲1.18 | ▲1.23% |
| 24-04-22 | 96.29 | ▲1.18 | ▲1.24% |
| 24-04-19 | 95.11 | ▼-0.38 | ▼-0.4% |
| 24-04-18 | 95.49 | ▲0.53 | ▲0.56% |
| 24-04-17 | 94.96 | ▼-1.02 | ▼-1.06% |