[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Snap-On : ( SNA:US )
336.60USD ▲ 0.10 (0.03%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 336.60 | ▲0.10 | ▲0.03% |
| 25-04-11 | 336.50 | ▲13.65 | ▲4.23% |
| 25-04-10 | 322.85 | ▼-6.69 | ▼-2.03% |
| 25-04-09 | 329.54 | ▲20.43 | ▲6.61% |
| 25-04-08 | 309.11 | ▼-5.87 | ▼-1.86% |
| 25-04-04 | 314.98 | ▼-12.49 | ▼-3.81% |
| 25-04-03 | 327.47 | ▼-14.79 | ▼-4.32% |
| 25-04-02 | 342.26 | ▲2.81 | ▲0.83% |
| 25-04-01 | 339.46 | ▲2.27 | ▲0.67% |
| 25-03-31 | 337.18 | ▲7.98 | ▲2.42% |
| 25-03-28 | 329.20 | ▼-6.16 | ▼-1.84% |
| 25-03-27 | 335.36 | ▼-2.26 | ▼-0.67% |
| 25-03-26 | 337.62 | ▲1.71 | ▲0.51% |
| 25-03-25 | 335.91 | ▼-1.65 | ▼-0.49% |
| 25-03-24 | 337.55 | ▲10.19 | ▲3.11% |
| 25-03-21 | 327.36 | ▼-3.01 | ▼-0.91% |
| 25-03-20 | 330.37 | ▼-2.61 | ▼-0.78% |
| 25-03-19 | 332.98 | ▲3.93 | ▲1.19% |
| 25-03-18 | 329.05 | -0.00 | -0% |
| 25-03-17 | 329.05 | ▼-2.89 | ▼-0.87% |
| 25-03-14 | 331.94 | ▲8.85 | ▲2.74% |
| 25-03-13 | 323.09 | ▼-1.94 | ▼-0.6% |
| 25-03-12 | 325.03 | ▼-10.60 | ▼-3.16% |
| 25-03-11 | 335.63 | ▼-4.11 | ▼-1.21% |
| 25-03-10 | 339.74 | ▼-2.41 | ▼-0.7% |
| 25-03-07 | 342.15 | ▲7.95 | ▲2.38% |
| 25-03-06 | 334.20 | ▲0.15 | ▲0.04% |
| 25-03-05 | 334.05 | ▲4.60 | ▲1.4% |
| 25-03-04 | 329.45 | ▼-4.00 | ▼-1.2% |
| 25-03-03 | 333.45 | ▼-7.58 | ▼-2.22% |
| 25-02-28 | 341.03 | ▲4.59 | ▲1.36% |
| 25-02-27 | 336.44 | ▼-2.25 | ▼-0.66% |
| 25-02-26 | 338.69 | ▼-2.96 | ▼-0.87% |
| 25-02-25 | 341.65 | ▲5.90 | ▲1.76% |
| 25-02-21 | 335.75 | ▼-2.86 | ▼-0.84% |
| 25-02-20 | 338.60 | ▼-3.36 | ▼-0.98% |
| 25-02-19 | 341.96 | ▼-0.49 | ▼-0.14% |
| 25-02-18 | 342.45 | ▲3.30 | ▲0.97% |
| 25-02-14 | 339.16 | ▼-0.28 | ▼-0.08% |
| 25-02-13 | 339.43 | ▲4.55 | ▲1.36% |
| 25-02-12 | 334.88 | ▼-1.84 | ▼-0.55% |
| 25-02-11 | 336.72 | ▼-3.75 | ▼-1.1% |
| 25-02-10 | 340.47 | ▲2.72 | ▲0.81% |
| 25-02-07 | 337.75 | ▼-1.51 | ▼-0.45% |
| 25-02-06 | 339.26 | ▼-18.22 | ▼-5.1% |
| 25-02-05 | 357.48 | ▲1.10 | ▲0.31% |
| 25-02-04 | 356.38 | ▲4.42 | ▲1.26% |
| 25-02-03 | 351.96 | ▼-2.86 | ▼-0.81% |
| 25-01-31 | 354.82 | ▼-3.21 | ▼-0.9% |
| 25-01-30 | 358.03 | ▲4.30 | ▲1.22% |
| 25-01-29 | 353.73 | ▲1.06 | ▲0.3% |
| 25-01-28 | 352.67 | ▼-0.30 | ▼-0.08% |
| 25-01-27 | 352.97 | ▲2.70 | ▲0.77% |
| 25-01-24 | 350.27 | ▼-0.56 | ▼-0.16% |
| 25-01-23 | 350.83 | ▼-0.59 | ▼-0.17% |
| 25-01-22 | 351.42 | ▼-3.78 | ▼-1.06% |
| 25-01-21 | 355.20 | ▲7.10 | ▲2.04% |
| 25-01-17 | 348.10 | ▲2.15 | ▲0.62% |
| 25-01-16 | 345.95 | ▲0.05 | ▲0.01% |
| 25-01-15 | 345.90 | ▲6.19 | ▲1.82% |
| 25-01-14 | 339.71 | ▲0.13 | ▲0.04% |
| 25-01-13 | 339.58 | ▲7.23 | ▲2.18% |
| 25-01-10 | 332.35 | ▼-4.00 | ▼-1.19% |
| 25-01-08 | 336.35 | ▲0.68 | ▲0.2% |
| 25-01-07 | 335.67 | ▲1.15 | ▲0.34% |
| 25-01-06 | 334.52 | ▼-1.28 | ▼-0.38% |
| 25-01-03 | 335.80 | ▲0.61 | ▲0.18% |
| 25-01-02 | 335.19 | ▼-4.11 | ▼-1.21% |
| 24-12-31 | 339.30 | ▼-1.21 | ▼-0.36% |
| 24-12-30 | 340.51 | ▼-2.88 | ▼-0.84% |
| 24-12-27 | 343.39 | ▼-3.61 | ▼-1.04% |
| 24-12-26 | 347.00 | ▲1.57 | ▲0.45% |
| 24-12-24 | 345.43 | ▲0.38 | ▲0.11% |
| 24-12-23 | 345.05 | ▲1.40 | ▲0.41% |
| 24-12-20 | 343.66 | ▲6.17 | ▲1.83% |
| 24-12-19 | 337.48 | ▼-1.22 | ▼-0.36% |
| 24-12-18 | 338.70 | ▼-10.39 | ▼-2.98% |
| 24-12-17 | 349.09 | ▼-2.99 | ▼-0.85% |
| 24-12-16 | 352.08 | ▼-3.51 | ▼-0.99% |
| 24-12-13 | 355.59 | ▼-0.15 | ▼-0.04% |
| 24-12-12 | 355.73 | ▲0.43 | ▲0.12% |
| 24-12-11 | 355.30 | ▲1.01 | ▲0.29% |
| 24-12-10 | 354.30 | ▼-1.07 | ▼-0.3% |
| 24-12-09 | 355.36 | ▼-1.67 | ▼-0.47% |
| 24-12-06 | 357.03 | ▼-4.31 | ▼-1.19% |
| 24-12-05 | 361.34 | ▼-1.49 | ▼-0.41% |
| 24-12-04 | 362.82 | ▼-2.31 | ▼-0.63% |
| 24-12-03 | 365.13 | ▼-1.56 | ▼-0.43% |
| 24-12-02 | 366.69 | ▼-3.00 | ▼-0.81% |
| 24-11-29 | 369.69 | ▲0.32 | ▲0.09% |
| 24-11-27 | 369.37 | ▼-2.36 | ▼-0.63% |
| 24-11-26 | 371.73 | ▲0.91 | ▲0.25% |
| 24-11-25 | 370.82 | ▲4.21 | ▲1.15% |
| 24-11-22 | 366.61 | ▲5.26 | ▲1.46% |
| 24-11-21 | 361.35 | ▲3.62 | ▲1.01% |
| 24-11-20 | 357.73 | ▲2.91 | ▲0.82% |
| 24-11-19 | 354.83 | ▼-2.65 | ▼-0.74% |
| 24-11-18 | 357.48 | ▲0.41 | ▲0.11% |
| 24-11-15 | 357.07 | ▼-0.66 | ▼-0.18% |
| 24-11-14 | 357.73 | ▼-4.01 | ▼-1.11% |
| 24-11-13 | 361.74 | ▲1.09 | ▲0.3% |
| 24-11-12 | 360.65 | ▲1.61 | ▲0.45% |
| 24-11-08 | 359.04 | ▲5.27 | ▲1.49% |
| 24-11-07 | 353.78 | ▼-0.67 | ▼-0.19% |
| 24-11-06 | 354.44 | ▲20.60 | ▲6.17% |
| 24-11-05 | 333.84 | ▲2.67 | ▲0.81% |
| 24-11-04 | 331.17 | ▲1.09 | ▲0.33% |
| 24-11-01 | 330.08 | ▼-0.40 | ▼-0.12% |
| 24-10-31 | 330.48 | ▼-2.60 | ▼-0.78% |
| 24-10-30 | 333.08 | ▼-0.50 | ▼-0.15% |
| 24-10-29 | 333.59 | ▲0.83 | ▲0.25% |
| 24-10-28 | 332.75 | ▲6.21 | ▲1.9% |
| 24-10-25 | 326.54 | ▲0.23 | ▲0.07% |
| 24-10-24 | 326.31 | ▲0.98 | ▲0.3% |
| 24-10-23 | 325.33 | ▲1.94 | ▲0.6% |
| 24-10-22 | 323.39 | ▼-2.20 | ▼-0.68% |
| 24-10-21 | 325.59 | ▼-0.05 | ▼-0.02% |
| 24-10-18 | 325.64 | ▼-2.68 | ▼-0.82% |
| 24-10-17 | 328.32 | ▲30.59 | ▲10.27% |
| 24-10-16 | 297.73 | ▲2.11 | ▲0.71% |
| 24-10-15 | 295.62 | ▲3.58 | ▲1.23% |
| 24-10-11 | 292.04 | ▲5.31 | ▲1.85% |
| 24-10-10 | 286.73 | ▼-0.69 | ▼-0.24% |
| 24-10-09 | 287.42 | ▲1.84 | ▲0.64% |
| 24-10-08 | 285.58 | ▼-0.23 | ▼-0.08% |
| 24-10-07 | 285.81 | ▼-0.54 | ▼-0.19% |
| 24-10-04 | 286.35 | ▼-2.64 | ▼-0.91% |
| 24-10-03 | 288.99 | ▼-2.22 | ▼-0.76% |
| 24-10-02 | 291.22 | ▲3.13 | ▲1.09% |
| 24-10-01 | 288.08 | ▼-1.69 | ▼-0.58% |
| 24-09-30 | 289.77 | ▲1.25 | ▲0.43% |
| 24-09-27 | 288.52 | ▼-0.93 | ▼-0.32% |
| 24-09-26 | 289.45 | ▲5.58 | ▲1.97% |
| 24-09-25 | 283.87 | ▼-0.48 | ▼-0.17% |
| 24-09-24 | 284.35 | ▼-0.29 | ▼-0.1% |
| 24-09-23 | 284.64 | ▲1.47 | ▲0.52% |
| 24-09-20 | 283.17 | ▼-3.02 | ▼-1.06% |
| 24-09-19 | 286.19 | ▲5.49 | ▲1.96% |
| 24-09-18 | 280.70 | ▲0.80 | ▲0.29% |
| 24-09-17 | 279.90 | ▼-1.43 | ▼-0.51% |
| 24-09-16 | 281.33 | ▲0.81 | ▲0.29% |
| 24-09-13 | 280.52 | ▲3.34 | ▲1.2% |
| 24-09-12 | 277.18 | ▲0.60 | ▲0.22% |
| 24-09-11 | 276.58 | ▲0.78 | ▲0.28% |
| 24-09-10 | 275.80 | ▼-1.19 | ▼-0.43% |
| 24-09-09 | 277.00 | ▲6.22 | ▲2.3% |
| 24-09-06 | 270.78 | ▼-0.84 | ▼-0.31% |
| 24-09-05 | 271.62 | ▼-7.88 | ▼-2.82% |
| 24-09-04 | 279.49 | ▼-0.17 | ▼-0.06% |
| 24-09-03 | 279.66 | ▼-3.63 | ▼-1.28% |
| 24-08-30 | 283.29 | ▲2.56 | ▲0.91% |
| 24-08-29 | 280.73 | ▲0.57 | ▲0.2% |
| 24-08-28 | 280.16 | ▼-2.33 | ▼-0.82% |
| 24-08-27 | 282.49 | ▼-0.25 | ▼-0.09% |
| 24-08-26 | 282.74 | ▼-1.48 | ▼-0.52% |
| 24-08-23 | 284.22 | ▲7.01 | ▲2.53% |
| 24-08-22 | 277.21 | ▼-1.94 | ▼-0.69% |
| 24-08-21 | 279.16 | ▲3.82 | ▲1.39% |
| 24-08-20 | 275.34 | ▼-1.87 | ▼-0.67% |
| 24-08-19 | 277.21 | ▲0.86 | ▲0.31% |
| 24-08-16 | 276.35 | ▲0.28 | ▲0.1% |
| 24-08-15 | 276.07 | ▲2.78 | ▲1.02% |
| 24-08-14 | 273.29 | ▲0.69 | ▲0.25% |
| 24-08-13 | 272.60 | ▲4.96 | ▲1.85% |
| 24-08-12 | 267.64 | ▼-5.33 | ▼-1.95% |
| 24-08-09 | 272.97 | ▼-0.56 | ▼-0.2% |
| 24-08-08 | 273.54 | ▲4.33 | ▲1.61% |
| 24-08-07 | 269.21 | ▼-3.41 | ▼-1.25% |
| 24-08-06 | 272.62 | ▲1.51 | ▲0.56% |
| 24-08-05 | 271.10 | ▼-5.44 | ▼-1.97% |
| 24-08-02 | 276.54 | ▼-1.89 | ▼-0.68% |
| 24-08-01 | 278.43 | ▼-8.86 | ▼-3.08% |
| 24-07-31 | 287.29 | ▲1.88 | ▲0.66% |
| 24-07-30 | 285.41 | ▲5.19 | ▲1.85% |
| 24-07-29 | 280.22 | ▼-0.46 | ▼-0.16% |
| 24-07-26 | 280.68 | ▲7.14 | ▲2.61% |
| 24-07-25 | 273.54 | ▲4.06 | ▲1.51% |
| 24-07-24 | 269.48 | ▼-5.50 | ▼-2% |
| 24-07-23 | 274.98 | ▲0.28 | ▲0.1% |
| 24-07-22 | 274.70 | ▲3.64 | ▲1.34% |
| 24-07-19 | 271.06 | ▲0.09 | ▲0.03% |
| 24-07-18 | 270.97 | ▼-4.69 | ▼-1.7% |
| 24-07-17 | 275.67 | ▼-3.14 | ▼-1.13% |
| 24-07-16 | 278.81 | ▲7.74 | ▲2.86% |
| 24-07-15 | 271.08 | ▲1.53 | ▲0.57% |
| 24-07-12 | 269.54 | ▲1.85 | ▲0.69% |
| 24-07-11 | 267.70 | ▲6.61 | ▲2.53% |
| 24-07-10 | 261.09 | ▲4.91 | ▲1.92% |
| 24-07-09 | 256.18 | ▼-1.04 | ▼-0.4% |
| 24-07-08 | 257.22 | ▲2.02 | ▲0.79% |
| 24-07-05 | 255.20 | ▼-1.69 | ▼-0.66% |
| 24-07-03 | 256.89 | ▲0.13 | ▲0.05% |
| 24-07-02 | 256.76 | ▲0.12 | ▲0.05% |
| 24-07-01 | 256.64 | ▼-4.68 | ▼-1.79% |
| 24-06-28 | 261.32 | ▲2.37 | ▲0.92% |
| 24-06-27 | 258.95 | ▼-2.98 | ▼-1.14% |
| 24-06-26 | 261.93 | ▼-0.66 | ▼-0.25% |
| 24-06-25 | 262.59 | ▼-4.97 | ▼-1.86% |
| 24-06-24 | 267.56 | ▲1.07 | ▲0.4% |
| 24-06-21 | 266.49 | ▼-2.47 | ▼-0.92% |
| 24-06-20 | 268.96 | ▼-0.33 | ▼-0.12% |
| 24-06-18 | 269.29 | ▲0.91 | ▲0.34% |
| 24-06-17 | 268.38 | ▲6.03 | ▲2.3% |
| 24-06-14 | 262.35 | ▼-6.53 | ▼-2.43% |
| 24-06-13 | 268.88 | ▲0.86 | ▲0.32% |
| 24-06-12 | 268.02 | ▲3.02 | ▲1.14% |
| 24-06-11 | 265.00 | ▼-2.92 | ▼-1.09% |
| 24-06-10 | 267.92 | ▼-0.56 | ▼-0.21% |
| 24-06-07 | 268.48 | ▲1.48 | ▲0.55% |
| 24-06-06 | 267.00 | ▼-2.43 | ▼-0.9% |
| 24-06-05 | 269.43 | ▲2.80 | ▲1.05% |
| 24-06-04 | 266.63 | ▼-2.08 | ▼-0.77% |
| 24-06-03 | 268.71 | ▼-4.31 | ▼-1.58% |
| 24-05-31 | 273.02 | ▲4.95 | ▲1.85% |
| 24-05-30 | 268.07 | ▲2.69 | ▲1.01% |
| 24-05-29 | 265.38 | ▼-4.22 | ▼-1.57% |
| 24-05-28 | 269.60 | ▼-0.95 | ▼-0.35% |
| 24-05-24 | 270.55 | ▲0.47 | ▲0.17% |
| 24-05-23 | 270.09 | ▼-5.83 | ▼-2.11% |
| 24-05-22 | 275.91 | ▲0.12 | ▲0.04% |
| 24-05-21 | 275.79 | ▼-3.70 | ▼-1.32% |
| 24-05-20 | 279.50 | ▲0.66 | ▲0.24% |
| 24-05-17 | 278.84 | ▲1.29 | ▲0.46% |
| 24-05-16 | 277.55 | ▼-2.61 | ▼-0.93% |
| 24-05-15 | 280.16 | ▲1.03 | ▲0.37% |
| 24-05-14 | 279.13 | ▼-0.92 | ▼-0.33% |
| 24-05-13 | 280.05 | ▼-1.08 | ▼-0.38% |
| 24-05-10 | 281.13 | ▲1.25 | ▲0.45% |
| 24-05-09 | 279.88 | ▲3.95 | ▲1.43% |
| 24-05-08 | 275.93 | ▼-0.85 | ▼-0.31% |
| 24-05-07 | 276.78 | ▲2.39 | ▲0.87% |
| 24-05-06 | 274.39 | ▲3.48 | ▲1.28% |
| 24-05-03 | 270.91 | ▲2.88 | ▲1.07% |
| 24-05-01 | 268.03 | ▲0.59 | ▲0.22% |
| 24-04-30 | 267.44 | ▼-4.69 | ▼-1.72% |
| 24-04-29 | 272.12 | ▲1.26 | ▲0.47% |
| 24-04-26 | 270.86 | ▲0.93 | ▲0.34% |
| 24-04-25 | 269.93 | ▼-3.75 | ▼-1.37% |
| 24-04-24 | 273.68 | ▲2.01 | ▲0.74% |
| 24-04-23 | 271.67 | ▲2.79 | ▲1.04% |
| 24-04-22 | 268.88 | ▼-0.03 | ▼-0.01% |
| 24-04-19 | 268.91 | ▲7.06 | ▲2.7% |
| 24-04-18 | 261.86 | ▼-22.31 | ▼-7.85% |
| 24-04-17 | 284.16 | ▲1.74 | ▲0.62% |
| 24-04-16 | 282.43 | ▼-3.56 | ▼-1.24% |