[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Steris : ( STE:US )
224.16USD ▲ 2.97 (1.35%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 224.16 | ▲2.97 | ▲1.34% |
| 25-04-11 | 221.19 | ▲3.97 | ▲1.83% |
| 25-04-10 | 217.21 | ▼-5.21 | ▼-2.34% |
| 25-04-09 | 222.42 | ▲13.97 | ▲6.7% |
| 25-04-08 | 208.45 | ▼-4.55 | ▼-2.14% |
| 25-04-04 | 213.00 | ▼-8.29 | ▼-3.75% |
| 25-04-03 | 221.29 | ▼-6.67 | ▼-2.93% |
| 25-04-02 | 227.96 | ▲2.46 | ▲1.09% |
| 25-04-01 | 225.50 | ▼-1.66 | ▼-0.73% |
| 25-03-31 | 227.16 | ▲4.16 | ▲1.87% |
| 25-03-28 | 223.00 | ▼-1.44 | ▼-0.64% |
| 25-03-27 | 224.44 | ▲1.31 | ▲0.59% |
| 25-03-26 | 223.13 | ▲1.65 | ▲0.74% |
| 25-03-25 | 221.48 | ▼-1.55 | ▼-0.69% |
| 25-03-24 | 223.03 | ▲3.10 | ▲1.41% |
| 25-03-21 | 219.93 | ▼-5.51 | ▼-2.44% |
| 25-03-20 | 225.44 | ▲0.03 | ▲0.01% |
| 25-03-19 | 225.41 | ▼-2.83 | ▼-1.24% |
| 25-03-18 | 228.24 | ▲0.35 | ▲0.15% |
| 25-03-17 | 227.89 | ▲0.88 | ▲0.39% |
| 25-03-14 | 227.02 | ▲4.63 | ▲2.08% |
| 25-03-13 | 222.38 | ▼-2.06 | ▼-0.92% |
| 25-03-12 | 224.44 | ▼-3.73 | ▼-1.63% |
| 25-03-11 | 228.17 | ▼-3.33 | ▼-1.44% |
| 25-03-10 | 231.50 | ▼-1.51 | ▼-0.65% |
| 25-03-07 | 233.01 | ▲1.05 | ▲0.45% |
| 25-03-06 | 231.96 | ▲4.31 | ▲1.89% |
| 25-03-05 | 227.65 | ▲2.02 | ▲0.9% |
| 25-03-04 | 225.63 | ▲3.27 | ▲1.47% |
| 25-03-03 | 222.36 | ▲3.26 | ▲1.49% |
| 25-02-28 | 219.10 | ▼-0.73 | ▼-0.33% |
| 25-02-27 | 219.83 | ▼-3.33 | ▼-1.49% |
| 25-02-26 | 223.16 | ▼-0.78 | ▼-0.35% |
| 25-02-25 | 223.94 | ▲3.40 | ▲1.54% |
| 25-02-21 | 220.54 | ▼-0.14 | ▼-0.06% |
| 25-02-20 | 220.68 | ▼-0.88 | ▼-0.4% |
| 25-02-19 | 221.56 | ▲1.90 | ▲0.86% |
| 25-02-18 | 219.66 | ▲0.24 | ▲0.11% |
| 25-02-14 | 219.42 | ▲0.13 | ▲0.06% |
| 25-02-13 | 219.29 | ▲0.25 | ▲0.11% |
| 25-02-12 | 219.04 | ▼-4.28 | ▼-1.92% |
| 25-02-11 | 223.32 | ▼-0.79 | ▼-0.35% |
| 25-02-10 | 224.11 | ▲1.14 | ▲0.51% |
| 25-02-07 | 222.97 | ▼-2.34 | ▼-1.04% |
| 25-02-06 | 225.31 | ▲4.14 | ▲1.87% |
| 25-02-05 | 221.17 | ▲1.70 | ▲0.77% |
| 25-02-04 | 219.47 | ▲1.27 | ▲0.58% |
| 25-02-03 | 218.20 | ▼-2.71 | ▼-1.23% |
| 25-01-31 | 220.91 | ▼-0.60 | ▼-0.27% |
| 25-01-30 | 221.51 | ▲0.76 | ▲0.34% |
| 25-01-29 | 220.75 | ▼-0.51 | ▼-0.23% |
| 25-01-28 | 221.26 | ▼-0.34 | ▼-0.15% |
| 25-01-27 | 221.60 | ▲4.65 | ▲2.14% |
| 25-01-24 | 216.95 | ▼-0.34 | ▼-0.16% |
| 25-01-23 | 217.29 | ▼-1.25 | ▼-0.57% |
| 25-01-22 | 218.54 | ▲1.54 | ▲0.71% |
| 25-01-21 | 217.00 | ▲7.49 | ▲3.58% |
| 25-01-17 | 209.51 | ▼-0.39 | ▼-0.19% |
| 25-01-16 | 209.90 | ▲3.29 | ▲1.59% |
| 25-01-15 | 206.62 | ▼-0.81 | ▼-0.39% |
| 25-01-14 | 207.43 | ▲0.27 | ▲0.13% |
| 25-01-13 | 207.16 | ▲1.47 | ▲0.71% |
| 25-01-10 | 205.70 | ▼-3.85 | ▼-1.84% |
| 25-01-08 | 209.54 | ▲3.22 | ▲1.56% |
| 25-01-07 | 206.32 | ▲2.38 | ▲1.17% |
| 25-01-06 | 203.94 | ▲0.21 | ▲0.1% |
| 25-01-03 | 203.73 | ▲1.43 | ▲0.71% |
| 25-01-02 | 202.30 | ▼-2.91 | ▼-1.42% |
| 24-12-31 | 205.21 | ▲0.04 | ▲0.02% |
| 24-12-30 | 205.17 | ▼-2.83 | ▼-1.36% |
| 24-12-27 | 208.00 | ▼-0.26 | ▼-0.12% |
| 24-12-26 | 208.26 | ▼-0.42 | ▼-0.2% |
| 24-12-24 | 208.68 | ▲0.42 | ▲0.2% |
| 24-12-23 | 208.26 | ▲0.86 | ▲0.41% |
| 24-12-20 | 207.40 | ▲2.77 | ▲1.35% |
| 24-12-19 | 204.63 | ▼-2.94 | ▼-1.42% |
| 24-12-18 | 207.57 | ▼-2.18 | ▼-1.04% |
| 24-12-17 | 209.74 | ▼-1.02 | ▼-0.48% |
| 24-12-16 | 210.76 | ▼-3.44 | ▼-1.61% |
| 24-12-13 | 214.20 | ▼-2.16 | ▼-1% |
| 24-12-12 | 216.36 | ▲6.91 | ▲3.3% |
| 24-12-11 | 209.45 | ▼-4.82 | ▼-2.25% |
| 24-12-10 | 214.27 | ▼-1.30 | ▼-0.6% |
| 24-12-09 | 215.57 | ▼-0.34 | ▼-0.16% |
| 24-12-06 | 215.91 | ▼-1.29 | ▼-0.59% |
| 24-12-05 | 217.19 | ▼-0.20 | ▼-0.09% |
| 24-12-04 | 217.39 | ▲0.88 | ▲0.41% |
| 24-12-03 | 216.52 | ▼-2.30 | ▼-1.05% |
| 24-12-02 | 218.81 | ▼-0.25 | ▼-0.11% |
| 24-11-29 | 219.06 | ▲1.73 | ▲0.8% |
| 24-11-27 | 217.33 | ▲1.53 | ▲0.71% |
| 24-11-26 | 215.80 | ▼-0.28 | ▼-0.13% |
| 24-11-25 | 216.08 | ▲1.83 | ▲0.85% |
| 24-11-22 | 214.25 | ▼-1.65 | ▼-0.76% |
| 24-11-21 | 215.90 | ▲3.60 | ▲1.7% |
| 24-11-20 | 212.31 | ▲0.44 | ▲0.21% |
| 24-11-19 | 211.87 | ▼-5.27 | ▼-2.43% |
| 24-11-18 | 217.14 | ▼-3.24 | ▼-1.47% |
| 24-11-15 | 220.38 | ▼-0.56 | ▼-0.25% |
| 24-11-14 | 220.94 | ▼-1.40 | ▼-0.63% |
| 24-11-13 | 222.34 | ▼-0.55 | ▼-0.25% |
| 24-11-12 | 222.89 | ▲3.33 | ▲1.52% |
| 24-11-08 | 219.55 | ▲4.22 | ▲1.96% |
| 24-11-07 | 215.33 | ▼-12.41 | ▼-5.45% |
| 24-11-06 | 227.74 | ▲0.15 | ▲0.07% |
| 24-11-05 | 227.59 | ▲1.82 | ▲0.81% |
| 24-11-04 | 225.77 | ▲0.74 | ▲0.33% |
| 24-11-01 | 225.04 | ▲2.88 | ▲1.3% |
| 24-10-31 | 222.16 | ▼-2.30 | ▼-1.02% |
| 24-10-30 | 224.46 | ▲0.86 | ▲0.38% |
| 24-10-29 | 223.60 | ▼-0.44 | ▼-0.2% |
| 24-10-28 | 224.04 | ▲0.03 | ▲0.01% |
| 24-10-25 | 224.01 | ▼-3.23 | ▼-1.42% |
| 24-10-24 | 227.24 | ▲6.18 | ▲2.8% |
| 24-10-23 | 221.06 | ▼-0.62 | ▼-0.28% |
| 24-10-22 | 221.68 | ▼-2.60 | ▼-1.16% |
| 24-10-21 | 224.29 | ▼-1.02 | ▼-0.45% |
| 24-10-18 | 225.31 | ▲0.74 | ▲0.33% |
| 24-10-17 | 224.57 | ▼-1.18 | ▼-0.52% |
| 24-10-16 | 225.75 | ▼-0.63 | ▼-0.28% |
| 24-10-15 | 226.38 | ▼-0.24 | ▼-0.11% |
| 24-10-11 | 226.62 | ▲0.25 | ▲0.11% |
| 24-10-10 | 226.37 | ▼-1.16 | ▼-0.51% |
| 24-10-09 | 227.53 | ▲0.37 | ▲0.16% |
| 24-10-08 | 227.16 | ▲1.26 | ▲0.56% |
| 24-10-07 | 225.90 | ▼-5.03 | ▼-2.18% |
| 24-10-04 | 230.93 | ▼-1.93 | ▼-0.83% |
| 24-10-03 | 232.86 | ▼-2.09 | ▼-0.89% |
| 24-10-02 | 234.95 | ▼-0.61 | ▼-0.26% |
| 24-10-01 | 235.56 | ▼-7.37 | ▼-3.03% |
| 24-09-30 | 242.93 | ▲3.63 | ▲1.52% |
| 24-09-27 | 239.30 | ▲2.85 | ▲1.21% |
| 24-09-26 | 236.45 | ▲0.20 | ▲0.08% |
| 24-09-25 | 236.25 | ▼-2.01 | ▼-0.84% |
| 24-09-24 | 238.27 | ▼-0.94 | ▼-0.39% |
| 24-09-23 | 239.21 | ▲2.59 | ▲1.09% |
| 24-09-20 | 236.62 | ▼-3.00 | ▼-1.25% |
| 24-09-19 | 239.62 | ▲1.04 | ▲0.44% |
| 24-09-18 | 238.58 | ▼-2.74 | ▼-1.14% |
| 24-09-17 | 241.32 | ▼-2.25 | ▼-0.92% |
| 24-09-16 | 243.57 | ▼-1.49 | ▼-0.61% |
| 24-09-13 | 245.06 | ▼-1.18 | ▼-0.48% |
| 24-09-12 | 246.24 | ▲4.66 | ▲1.93% |
| 24-09-11 | 241.58 | ▼-5.26 | ▼-2.13% |
| 24-09-10 | 246.84 | ▲1.37 | ▲0.56% |
| 24-09-09 | 245.47 | ▲5.96 | ▲2.49% |
| 24-09-06 | 239.51 | ▲0.66 | ▲0.28% |
| 24-09-05 | 238.85 | ▼-1.19 | ▼-0.5% |
| 24-09-04 | 240.04 | ▼-3.25 | ▼-1.34% |
| 24-09-03 | 243.29 | ▲2.19 | ▲0.91% |
| 24-08-30 | 241.10 | ▲3.57 | ▲1.5% |
| 24-08-29 | 237.53 | ▲0.29 | ▲0.12% |
| 24-08-28 | 237.24 | ▲1.14 | ▲0.48% |
| 24-08-27 | 236.10 | ▲1.31 | ▲0.56% |
| 24-08-26 | 234.79 | ▼-1.10 | ▼-0.47% |
| 24-08-23 | 235.89 | ▲2.40 | ▲1.03% |
| 24-08-22 | 233.49 | ▼-0.84 | ▼-0.36% |
| 24-08-21 | 234.33 | ▲0.98 | ▲0.42% |
| 24-08-20 | 233.35 | ▲0.32 | ▲0.14% |
| 24-08-19 | 233.03 | ▲0.95 | ▲0.41% |
| 24-08-16 | 232.08 | ▲1.97 | ▲0.86% |
| 24-08-15 | 230.11 | ▼-2.66 | ▼-1.14% |
| 24-08-14 | 232.77 | ▼-1.03 | ▼-0.44% |
| 24-08-13 | 233.80 | ▼-0.09 | ▼-0.04% |
| 24-08-12 | 233.89 | ▼-2.03 | ▼-0.86% |
| 24-08-09 | 235.92 | ▼-3.83 | ▼-1.6% |
| 24-08-08 | 239.75 | ▲6.88 | ▲2.95% |
| 24-08-07 | 232.87 | ▼-6.15 | ▼-2.57% |
| 24-08-06 | 239.02 | ▲1.19 | ▲0.5% |
| 24-08-05 | 237.83 | ▼-4.41 | ▼-1.82% |
| 24-08-02 | 242.24 | ▲0.83 | ▲0.34% |
| 24-08-01 | 241.42 | ▲2.54 | ▲1.06% |
| 24-07-31 | 238.87 | ▲1.05 | ▲0.44% |
| 24-07-30 | 237.83 | ▲1.47 | ▲0.62% |
| 24-07-29 | 236.35 | ▲3.36 | ▲1.44% |
| 24-07-26 | 232.99 | ▲5.22 | ▲2.29% |
| 24-07-25 | 227.77 | ▼-4.14 | ▼-1.79% |
| 24-07-24 | 231.91 | ▲0.53 | ▲0.23% |
| 24-07-23 | 231.38 | ▲2.88 | ▲1.26% |
| 24-07-22 | 228.50 | ▲4.35 | ▲1.94% |
| 24-07-19 | 224.15 | ▼-1.26 | ▼-0.56% |
| 24-07-18 | 225.41 | ▼-3.48 | ▼-1.52% |
| 24-07-17 | 228.89 | ▲1.47 | ▲0.65% |
| 24-07-16 | 227.41 | ▲6.88 | ▲3.12% |
| 24-07-15 | 220.54 | ▼-1.29 | ▼-0.58% |
| 24-07-12 | 221.82 | ▲3.87 | ▲1.78% |
| 24-07-11 | 217.95 | ▲2.32 | ▲1.08% |
| 24-07-10 | 215.63 | ▲1.94 | ▲0.91% |
| 24-07-09 | 213.69 | ▼-5.90 | ▼-2.69% |
| 24-07-08 | 219.58 | ▼-0.75 | ▼-0.34% |
| 24-07-05 | 220.33 | ▲2.95 | ▲1.36% |
| 24-07-03 | 217.38 | ▼-1.19 | ▼-0.54% |
| 24-07-02 | 218.57 | ▼-0.30 | ▼-0.14% |
| 24-07-01 | 218.87 | ▼-0.53 | ▼-0.24% |
| 24-06-28 | 219.40 | ▲3.21 | ▲1.48% |
| 24-06-27 | 216.19 | ▲0.15 | ▲0.07% |
| 24-06-26 | 216.04 | ▲0.55 | ▲0.26% |
| 24-06-25 | 215.49 | ▼-1.17 | ▼-0.54% |
| 24-06-24 | 216.67 | ▼-1.40 | ▼-0.64% |
| 24-06-21 | 218.06 | ▼-1.86 | ▼-0.85% |
| 24-06-20 | 219.92 | ▲3.38 | ▲1.56% |
| 24-06-18 | 216.54 | ▲0.37 | ▲0.17% |
| 24-06-17 | 216.17 | ▼-1.94 | ▼-0.89% |
| 24-06-14 | 218.11 | ▼-3.02 | ▼-1.37% |
| 24-06-13 | 221.12 | ▼-5.13 | ▼-2.27% |
| 24-06-12 | 226.25 | ▲0.91 | ▲0.4% |
| 24-06-11 | 225.34 | ▲0.48 | ▲0.21% |
| 24-06-10 | 224.86 | ▼-2.34 | ▼-1.03% |
| 24-06-07 | 227.20 | ▼-3.19 | ▼-1.38% |
| 24-06-06 | 230.39 | ▲0.26 | ▲0.11% |
| 24-06-05 | 230.13 | ▲1.72 | ▲0.75% |
| 24-06-04 | 228.41 | ▼-0.25 | ▼-0.11% |
| 24-06-03 | 228.66 | ▲5.65 | ▲2.53% |
| 24-05-31 | 223.02 | ▼-0.22 | ▼-0.1% |
| 24-05-30 | 223.24 | ▼-0.42 | ▼-0.19% |
| 24-05-29 | 223.66 | ▲0.33 | ▲0.15% |
| 24-05-28 | 223.33 | ▼-5.63 | ▼-2.46% |
| 24-05-24 | 228.97 | ▲2.16 | ▲0.95% |
| 24-05-23 | 226.81 | ▼-3.83 | ▼-1.66% |
| 24-05-22 | 230.64 | ▼-0.05 | ▼-0.02% |
| 24-05-21 | 230.69 | ▼-2.11 | ▼-0.91% |
| 24-05-20 | 232.80 | ▼-0.29 | ▼-0.12% |
| 24-05-17 | 233.08 | ▲1.80 | ▲0.78% |
| 24-05-16 | 231.28 | ▼-4.51 | ▼-1.91% |
| 24-05-15 | 235.79 | ▼-0.24 | ▼-0.1% |
| 24-05-14 | 236.03 | ▲3.63 | ▲1.56% |
| 24-05-13 | 232.40 | ▲0.72 | ▲0.31% |
| 24-05-10 | 231.68 | ▲6.07 | ▲2.69% |
| 24-05-09 | 225.61 | ▲15.59 | ▲7.42% |
| 24-05-08 | 210.03 | ▼-3.16 | ▼-1.48% |
| 24-05-07 | 213.19 | ▲3.98 | ▲1.9% |
| 24-05-06 | 209.21 | ▲1.53 | ▲0.74% |
| 24-05-03 | 207.68 | ▲1.89 | ▲0.92% |
| 24-05-01 | 205.79 | ▲1.05 | ▲0.51% |
| 24-04-30 | 204.74 | ▼-0.53 | ▼-0.26% |
| 24-04-29 | 205.27 | ▲0.98 | ▲0.48% |
| 24-04-26 | 204.30 | ▲2.79 | ▲1.38% |
| 24-04-25 | 201.50 | ▼-1.58 | ▼-0.78% |
| 24-04-24 | 203.08 | ▼-3.07 | ▼-1.49% |
| 24-04-23 | 206.16 | ▲5.44 | ▲2.71% |
| 24-04-22 | 200.71 | ▲1.51 | ▲0.76% |
| 24-04-19 | 199.20 | ▼-1.35 | ▼-0.67% |
| 24-04-18 | 200.55 | ▲0.52 | ▲0.26% |
| 24-04-17 | 200.04 | ▲0.73 | ▲0.37% |
| 24-04-16 | 199.30 | ▼-2.15 | ▼-1.07% |