[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Stanley Black & Decker : ( SWK:US )
56.96USD ▼ -1.99 (-3.38%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 56.96 | ▼-1.99 | ▼-3.38% |
| 25-04-15 | 58.95 | ▼-1.15 | ▼-1.91% |
| 25-04-14 | 60.10 | ▲1.10 | ▲1.86% |
| 25-04-11 | 59.01 | ▲0.39 | ▲0.67% |
| 25-04-10 | 58.62 | ▼-5.79 | ▼-8.99% |
| 25-04-09 | 64.41 | ▲8.67 | ▲15.55% |
| 25-04-08 | 55.74 | ▼-7.04 | ▼-11.21% |
| 25-04-04 | 62.78 | ▼-2.01 | ▼-3.1% |
| 25-04-03 | 64.79 | ▼-12.18 | ▼-15.82% |
| 25-04-02 | 76.97 | ▲0.87 | ▲1.14% |
| 25-04-01 | 76.10 | ▼-0.85 | ▼-1.1% |
| 25-03-31 | 76.95 | ▲0.51 | ▲0.67% |
| 25-03-28 | 76.45 | ▼-1.34 | ▼-1.72% |
| 25-03-27 | 77.78 | ▼-0.67 | ▼-0.85% |
| 25-03-26 | 78.45 | ▼-2.00 | ▼-2.49% |
| 25-03-25 | 80.45 | ▼-1.56 | ▼-1.9% |
| 25-03-24 | 82.01 | ▲2.59 | ▲3.26% |
| 25-03-21 | 79.42 | ▼-1.12 | ▼-1.39% |
| 25-03-20 | 80.54 | ▼-1.59 | ▼-1.94% |
| 25-03-19 | 82.13 | ▲0.78 | ▲0.96% |
| 25-03-18 | 81.35 | ▼-0.27 | ▼-0.33% |
| 25-03-17 | 81.62 | ▲0.55 | ▲0.68% |
| 25-03-14 | 81.08 | ▲1.68 | ▲2.12% |
| 25-03-13 | 79.40 | ▼-1.78 | ▼-2.19% |
| 25-03-12 | 81.17 | ▼-1.74 | ▼-2.1% |
| 25-03-11 | 82.91 | ▼-3.86 | ▼-4.45% |
| 25-03-10 | 86.77 | ▼-2.31 | ▼-2.59% |
| 25-03-07 | 89.08 | ▲3.89 | ▲4.57% |
| 25-03-06 | 85.20 | ▲1.49 | ▲1.78% |
| 25-03-05 | 83.71 | ▲2.23 | ▲2.74% |
| 25-03-04 | 81.48 | ▼-2.46 | ▼-2.93% |
| 25-03-03 | 83.94 | ▼-2.49 | ▼-2.88% |
| 25-02-28 | 86.43 | ▲0.84 | ▲0.98% |
| 25-02-27 | 85.59 | ▼-1.78 | ▼-2.04% |
| 25-02-26 | 87.37 | ▼-0.44 | ▼-0.5% |
| 25-02-25 | 87.81 | ▼-0.11 | ▼-0.13% |
| 25-02-21 | 87.93 | ▼-2.04 | ▼-2.27% |
| 25-02-20 | 89.96 | ▲1.77 | ▲2.01% |
| 25-02-19 | 88.19 | ▲1.19 | ▲1.37% |
| 25-02-18 | 87.00 | ▼-0.19 | ▼-0.22% |
| 25-02-14 | 87.18 | ▲0.35 | ▲0.4% |
| 25-02-13 | 86.84 | ▲1.60 | ▲1.88% |
| 25-02-12 | 85.24 | ▼-2.11 | ▼-2.42% |
| 25-02-11 | 87.35 | ▲1.47 | ▲1.71% |
| 25-02-10 | 85.88 | ▼-0.70 | ▼-0.81% |
| 25-02-07 | 86.58 | ▲0.38 | ▲0.44% |
| 25-02-06 | 86.20 | ▲0.58 | ▲0.68% |
| 25-02-05 | 85.62 | ▼-1.20 | ▼-1.38% |
| 25-02-04 | 86.82 | ▲1.49 | ▲1.75% |
| 25-02-03 | 85.33 | ▼-2.79 | ▼-3.17% |
| 25-01-31 | 88.12 | ▼-1.63 | ▼-1.82% |
| 25-01-30 | 89.75 | ▲1.22 | ▲1.38% |
| 25-01-29 | 88.53 | ▼-0.24 | ▼-0.27% |
| 25-01-28 | 88.77 | ▼-1.59 | ▼-1.76% |
| 25-01-27 | 90.36 | ▲2.17 | ▲2.46% |
| 25-01-24 | 88.19 | ▼-0.44 | ▼-0.5% |
| 25-01-23 | 88.63 | ▲2.33 | ▲2.7% |
| 25-01-22 | 86.30 | ▼-0.33 | ▼-0.38% |
| 25-01-21 | 86.63 | ▲2.35 | ▲2.79% |
| 25-01-17 | 84.28 | ▲0.30 | ▲0.36% |
| 25-01-16 | 83.98 | ▲0.56 | ▲0.67% |
| 25-01-15 | 83.42 | ▲1.09 | ▲1.32% |
| 25-01-14 | 82.33 | ▲1.49 | ▲1.84% |
| 25-01-13 | 80.84 | ▲0.76 | ▲0.95% |
| 25-01-10 | 80.08 | ▼-1.42 | ▼-1.74% |
| 25-01-08 | 81.50 | ▼-0.10 | ▼-0.12% |
| 25-01-07 | 81.60 | ▼-1.04 | ▼-1.26% |
| 25-01-06 | 82.64 | ▲2.40 | ▲2.99% |
| 25-01-03 | 80.25 | ▲0.39 | ▲0.49% |
| 25-01-02 | 79.86 | ▼-0.38 | ▼-0.47% |
| 24-12-31 | 80.23 | ▲0.27 | ▲0.34% |
| 24-12-30 | 79.96 | ▼-0.53 | ▼-0.66% |
| 24-12-27 | 80.49 | ▼-0.47 | ▼-0.58% |
| 24-12-26 | 80.96 | ▼-0.16 | ▼-0.2% |
| 24-12-24 | 81.12 | ▼-0.19 | ▼-0.23% |
| 24-12-23 | 81.31 | ▼-0.76 | ▼-0.93% |
| 24-12-20 | 82.07 | ▲2.63 | ▲3.31% |
| 24-12-19 | 79.45 | ▲0.24 | ▲0.3% |
| 24-12-18 | 79.20 | ▼-3.00 | ▼-3.65% |
| 24-12-17 | 82.20 | ▼-0.66 | ▼-0.8% |
| 24-12-16 | 82.86 | ▲0.09 | ▲0.11% |
| 24-12-13 | 82.77 | ▲0.05 | ▲0.06% |
| 24-12-12 | 82.72 | ▼-1.10 | ▼-1.31% |
| 24-12-11 | 83.82 | ▲0.01 | ▲0.01% |
| 24-12-10 | 83.81 | ▼-1.87 | ▼-2.18% |
| 24-12-09 | 85.68 | ▲1.22 | ▲1.44% |
| 24-12-06 | 84.46 | ▼-0.33 | ▼-0.39% |
| 24-12-05 | 84.79 | ▼-1.11 | ▼-1.29% |
| 24-12-04 | 85.89 | ▼-2.37 | ▼-2.69% |
| 24-12-03 | 88.26 | ▼-0.88 | ▼-0.99% |
| 24-12-02 | 89.15 | ▼-0.31 | ▼-0.35% |
| 24-11-29 | 89.45 | ▼-0.35 | ▼-0.39% |
| 24-11-27 | 89.80 | ▲0.27 | ▲0.3% |
| 24-11-26 | 89.54 | ▼-3.09 | ▼-3.34% |
| 24-11-25 | 92.62 | ▲3.36 | ▲3.76% |
| 24-11-22 | 89.27 | ▲1.63 | ▲1.86% |
| 24-11-21 | 87.64 | ▲2.26 | ▲2.65% |
| 24-11-20 | 85.38 | ▼-0.92 | ▼-1.07% |
| 24-11-19 | 86.30 | ▼-0.20 | ▼-0.23% |
| 24-11-18 | 86.51 | ▲1.07 | ▲1.25% |
| 24-11-15 | 85.43 | ▼-0.31 | ▼-0.36% |
| 24-11-14 | 85.74 | ▼-0.28 | ▼-0.33% |
| 24-11-13 | 86.02 | ▼-1.55 | ▼-1.77% |
| 24-11-12 | 87.57 | ▼-2.52 | ▼-2.8% |
| 24-11-08 | 90.09 | ▼-1.81 | ▼-1.97% |
| 24-11-07 | 91.90 | ▼-0.18 | ▼-0.2% |
| 24-11-06 | 92.08 | ▼-4.51 | ▼-4.67% |
| 24-11-05 | 96.59 | ▲2.13 | ▲2.25% |
| 24-11-04 | 94.46 | ▲1.14 | ▲1.22% |
| 24-11-01 | 93.32 | ▲0.16 | ▲0.17% |
| 24-10-31 | 93.16 | ▼-0.74 | ▼-0.79% |
| 24-10-30 | 93.90 | ▲0.02 | ▲0.02% |
| 24-10-29 | 93.88 | ▼-9.03 | ▼-8.77% |
| 24-10-28 | 102.91 | ▲1.06 | ▲1.04% |
| 24-10-25 | 101.85 | ▼-1.01 | ▼-0.98% |
| 24-10-24 | 102.86 | ▼-0.44 | ▼-0.43% |
| 24-10-23 | 103.30 | ▼-1.61 | ▼-1.53% |
| 24-10-22 | 104.90 | ▼-0.80 | ▼-0.76% |
| 24-10-21 | 105.70 | ▼-0.56 | ▼-0.53% |
| 24-10-18 | 106.27 | ▲1.15 | ▲1.09% |
| 24-10-17 | 105.12 | ▼-1.19 | ▼-1.12% |
| 24-10-16 | 106.32 | ▼-0.59 | ▼-0.55% |
| 24-10-15 | 106.91 | ▼-1.01 | ▼-0.94% |
| 24-10-11 | 107.92 | ▲0.97 | ▲0.91% |
| 24-10-10 | 106.95 | ▲0.27 | ▲0.25% |
| 24-10-09 | 106.69 | ▲0.09 | ▲0.08% |
| 24-10-08 | 106.60 | ▲0.34 | ▲0.32% |
| 24-10-07 | 106.26 | ▼-0.98 | ▼-0.91% |
| 24-10-04 | 107.24 | ▼-0.20 | ▼-0.19% |
| 24-10-03 | 107.44 | ▼-1.82 | ▼-1.67% |
| 24-10-02 | 109.25 | ▼-0.23 | ▼-0.21% |
| 24-10-01 | 109.49 | ▼-0.78 | ▼-0.71% |
| 24-09-30 | 110.26 | ▲0.57 | ▲0.52% |
| 24-09-27 | 109.69 | ▲1.34 | ▲1.24% |
| 24-09-26 | 108.35 | ▲2.74 | ▲2.59% |
| 24-09-25 | 105.61 | ▼-1.70 | ▼-1.58% |
| 24-09-24 | 107.31 | ▼-0.21 | ▼-0.2% |
| 24-09-23 | 107.52 | ▲0.63 | ▲0.59% |
| 24-09-20 | 106.89 | ▼-1.09 | ▼-1.01% |
| 24-09-19 | 107.98 | ▲3.06 | ▲2.92% |
| 24-09-18 | 104.92 | ▲1.92 | ▲1.86% |
| 24-09-17 | 103.00 | ▲0.27 | ▲0.26% |
| 24-09-16 | 102.73 | ▲1.24 | ▲1.22% |
| 24-09-13 | 101.49 | ▲3.74 | ▲3.83% |
| 24-09-12 | 97.75 | ▲0.11 | ▲0.11% |
| 24-09-11 | 97.64 | ▲0.94 | ▲0.97% |
| 24-09-10 | 96.70 | ▲0.52 | ▲0.54% |
| 24-09-09 | 96.18 | ▼-0.95 | ▼-0.98% |
| 24-09-06 | 97.14 | ▼-1.07 | ▼-1.09% |
| 24-09-05 | 98.20 | ▼-1.73 | ▼-1.73% |
| 24-09-04 | 99.93 | ▲0.04 | ▲0.04% |
| 24-09-03 | 99.89 | ▼-2.46 | ▼-2.4% |
| 24-08-30 | 102.35 | ▲0.52 | ▲0.51% |
| 24-08-29 | 101.83 | ▲1.60 | ▲1.6% |
| 24-08-28 | 100.23 | ▲0.30 | ▲0.3% |
| 24-08-27 | 99.93 | ▼-0.83 | ▼-0.82% |
| 24-08-26 | 100.76 | ▲0.27 | ▲0.27% |
| 24-08-23 | 100.50 | ▲2.50 | ▲2.55% |
| 24-08-22 | 98.00 | ▼-0.49 | ▼-0.5% |
| 24-08-21 | 98.49 | ▲1.57 | ▲1.62% |
| 24-08-20 | 96.92 | ▼-0.47 | ▼-0.48% |
| 24-08-19 | 97.39 | ▲0.14 | ▲0.14% |
| 24-08-16 | 97.25 | ▲0.59 | ▲0.61% |
| 24-08-15 | 96.66 | ▲1.25 | ▲1.31% |
| 24-08-14 | 95.41 | ▼-1.58 | ▼-1.63% |
| 24-08-13 | 96.99 | ▲4.07 | ▲4.38% |
| 24-08-12 | 92.92 | ▼-1.82 | ▼-1.92% |
| 24-08-09 | 94.74 | ▲0.46 | ▲0.49% |
| 24-08-08 | 94.28 | ▲1.10 | ▲1.18% |
| 24-08-07 | 93.18 | ▼-3.10 | ▼-3.22% |
| 24-08-06 | 96.29 | ▲0.66 | ▲0.69% |
| 24-08-05 | 95.63 | ▼-2.96 | ▼-3% |
| 24-08-02 | 98.59 | ▼-2.83 | ▼-2.79% |
| 24-08-01 | 101.42 | ▼-4.30 | ▼-4.07% |
| 24-07-31 | 105.73 | ▼-0.17 | ▼-0.16% |
| 24-07-30 | 105.90 | ▲9.52 | ▲9.88% |
| 24-07-29 | 96.38 | ▲0.95 | ▲1% |
| 24-07-26 | 95.42 | ▲5.76 | ▲6.42% |
| 24-07-25 | 89.66 | ▲3.34 | ▲3.87% |
| 24-07-24 | 86.32 | ▼-1.75 | ▼-1.99% |
| 24-07-23 | 88.07 | ▲0.36 | ▲0.41% |
| 24-07-22 | 87.71 | ▲0.87 | ▲1% |
| 24-07-19 | 86.84 | ▼-0.53 | ▼-0.61% |
| 24-07-18 | 87.37 | ▼-2.11 | ▼-2.36% |
| 24-07-17 | 89.48 | ▼-0.52 | ▼-0.58% |
| 24-07-16 | 90.01 | ▲3.07 | ▲3.53% |
| 24-07-15 | 86.94 | ▼-1.49 | ▼-1.69% |
| 24-07-12 | 88.43 | ▲1.47 | ▲1.69% |
| 24-07-11 | 86.96 | ▲3.90 | ▲4.7% |
| 24-07-10 | 83.06 | ▲2.24 | ▲2.77% |
| 24-07-09 | 80.82 | ▼-0.42 | ▼-0.52% |
| 24-07-08 | 81.24 | ▲1.58 | ▲1.98% |
| 24-07-05 | 79.66 | ▼-0.22 | ▼-0.28% |
| 24-07-03 | 79.88 | ▲0.40 | ▲0.5% |
| 24-07-02 | 79.48 | ▲1.66 | ▲2.13% |
| 24-07-01 | 77.82 | ▼-1.98 | ▼-2.48% |
| 24-06-28 | 79.80 | ▼-1.57 | ▼-1.93% |
| 24-06-27 | 81.37 | ▼-0.23 | ▼-0.28% |
| 24-06-26 | 81.60 | ▼-0.37 | ▼-0.45% |
| 24-06-25 | 81.97 | ▼-2.80 | ▼-3.3% |
| 24-06-24 | 84.77 | ▲0.40 | ▲0.47% |
| 24-06-21 | 84.37 | ▲0.24 | ▲0.29% |
| 24-06-20 | 84.13 | ▼-0.05 | ▼-0.06% |
| 24-06-18 | 84.18 | ▼-0.20 | ▼-0.24% |
| 24-06-17 | 84.38 | ▲0.75 | ▲0.9% |
| 24-06-14 | 83.63 | ▼-2.40 | ▼-2.79% |
| 24-06-13 | 86.03 | ▼-1.11 | ▼-1.27% |
| 24-06-12 | 87.14 | ▲3.49 | ▲4.17% |
| 24-06-11 | 83.65 | ▲1.51 | ▲1.84% |
| 24-06-10 | 82.14 | ▼-0.42 | ▼-0.51% |
| 24-06-07 | 82.56 | ▼-0.91 | ▼-1.09% |
| 24-06-06 | 83.47 | ▼-0.92 | ▼-1.09% |
| 24-06-05 | 84.39 | ▲1.35 | ▲1.63% |
| 24-06-04 | 83.04 | ▼-3.82 | ▼-4.4% |
| 24-06-03 | 86.86 | ▼-0.33 | ▼-0.38% |
| 24-05-31 | 87.19 | ▲1.95 | ▲2.29% |
| 24-05-30 | 85.24 | ▲2.25 | ▲2.71% |
| 24-05-29 | 82.99 | ▼-1.90 | ▼-2.24% |
| 24-05-28 | 84.89 | ▼-1.29 | ▼-1.5% |
| 24-05-24 | 86.18 | ▲0.21 | ▲0.24% |
| 24-05-23 | 85.97 | ▼-1.26 | ▼-1.44% |
| 24-05-22 | 87.23 | ▼-1.02 | ▼-1.16% |
| 24-05-21 | 88.26 | ▼-1.39 | ▼-1.55% |
| 24-05-20 | 89.64 | ▼-0.54 | ▼-0.6% |
| 24-05-17 | 90.18 | ▲0.29 | ▲0.32% |
| 24-05-16 | 89.90 | ▼-1.60 | ▼-1.75% |
| 24-05-15 | 91.49 | ▼-0.28 | ▼-0.31% |
| 24-05-14 | 91.77 | ▲1.53 | ▲1.7% |
| 24-05-13 | 90.24 | ▲0.33 | ▲0.37% |
| 24-05-10 | 89.91 | ▲1.64 | ▲1.86% |
| 24-05-09 | 88.27 | ▲2.29 | ▲2.66% |
| 24-05-08 | 85.98 | ▼-1.38 | ▼-1.58% |
| 24-05-07 | 87.36 | ▲0.25 | ▲0.29% |
| 24-05-06 | 87.11 | ▲1.14 | ▲1.33% |
| 24-05-03 | 85.98 | ▼-5.87 | ▼-6.39% |
| 24-05-01 | 91.84 | ▲0.52 | ▲0.57% |
| 24-04-30 | 91.32 | ▲0.36 | ▲0.4% |
| 24-04-29 | 90.96 | ▲1.35 | ▲1.51% |
| 24-04-26 | 89.62 | ▲0.57 | ▲0.64% |
| 24-04-25 | 89.04 | ▼-1.24 | ▼-1.37% |
| 24-04-24 | 90.28 | ▼-0.39 | ▼-0.43% |
| 24-04-23 | 90.67 | ▲1.30 | ▲1.45% |
| 24-04-22 | 89.37 | ▲0.08 | ▲0.09% |
| 24-04-19 | 89.29 | ▲0.07 | ▲0.08% |
| 24-04-18 | 89.22 | ▼-0.01 | ▼-0.01% |