[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Standex Intl : ( SXI:US )
142.89USD ▲ 0.11 (0.08%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 142.89 | ▲0.11 | ▲0.08% |
| 25-04-11 | 142.78 | ▲3.78 | ▲2.72% |
| 25-04-10 | 139.00 | ▼-9.64 | ▼-6.49% |
| 25-04-09 | 148.64 | ▲14.69 | ▲10.97% |
| 25-04-08 | 133.95 | ▼-3.84 | ▼-2.79% |
| 25-04-07 | 137.79 | ▼-1.95 | ▼-1.4% |
| 25-04-04 | 139.74 | ▼-8.99 | ▼-6.04% |
| 25-04-03 | 148.73 | ▼-14.20 | ▼-8.72% |
| 25-04-02 | 162.93 | ▲2.08 | ▲1.29% |
| 25-04-01 | 160.85 | ▼-0.54 | ▼-0.33% |
| 25-03-31 | 161.39 | ▲1.03 | ▲0.64% |
| 25-03-28 | 160.36 | ▼-7.22 | ▼-4.31% |
| 25-03-27 | 167.58 | ▲0.62 | ▲0.37% |
| 25-03-26 | 166.96 | ▼-1.53 | ▼-0.91% |
| 25-03-25 | 168.49 | ▼-0.82 | ▼-0.48% |
| 25-03-24 | 169.31 | ▲4.59 | ▲2.79% |
| 25-03-21 | 164.72 | ▼-4.32 | ▼-2.56% |
| 25-03-20 | 169.04 | ▼-1.60 | ▼-0.94% |
| 25-03-19 | 170.64 | ▲0.13 | ▲0.08% |
| 25-03-18 | 170.51 | ▼-3.66 | ▼-2.1% |
| 25-03-17 | 174.17 | ▼-2.56 | ▼-1.45% |
| 25-03-14 | 176.73 | ▲4.31 | ▲2.5% |
| 25-03-13 | 172.42 | ▼-9.07 | ▼-5% |
| 25-03-12 | 181.49 | ▼-7.09 | ▼-3.76% |
| 25-03-11 | 188.58 | ▲2.45 | ▲1.32% |
| 25-03-10 | 186.13 | ▼-0.37 | ▼-0.2% |
| 25-03-07 | 186.50 | ▲3.16 | ▲1.72% |
| 25-03-06 | 183.34 | ▲0.57 | ▲0.31% |
| 25-03-05 | 182.77 | ▲2.85 | ▲1.58% |
| 25-03-04 | 179.92 | ▼-1.48 | ▼-0.82% |
| 25-03-03 | 181.40 | ▼-4.58 | ▼-2.46% |
| 25-02-28 | 185.98 | ▲1.94 | ▲1.05% |
| 25-02-27 | 184.04 | ▼-2.79 | ▼-1.49% |
| 25-02-26 | 186.83 | ▼-1.86 | ▼-0.99% |
| 25-02-25 | 188.69 | ▲0.98 | ▲0.52% |
| 25-02-24 | 187.71 | ▲0.91 | ▲0.49% |
| 25-02-21 | 186.80 | -0.00 | -0% |
| 25-02-20 | 186.80 | ▼-0.92 | ▼-0.49% |
| 25-02-19 | 187.72 | ▼-2.03 | ▼-1.07% |
| 25-02-18 | 189.75 | ▲1.58 | ▲0.84% |
| 25-02-14 | 188.17 | ▼-2.06 | ▼-1.08% |
| 25-02-13 | 190.23 | ▲0.44 | ▲0.23% |
| 25-02-12 | 189.79 | ▼-4.21 | ▼-2.17% |
| 25-02-11 | 194.00 | ▼-2.08 | ▼-1.06% |
| 25-02-10 | 196.08 | ▲3.79 | ▲1.97% |
| 25-02-07 | 192.29 | ▼-0.63 | ▼-0.33% |
| 25-02-06 | 192.92 | ▼-2.84 | ▼-1.45% |
| 25-02-05 | 195.76 | ▲3.85 | ▲2.01% |
| 25-02-04 | 191.91 | ▲3.88 | ▲2.06% |
| 25-02-03 | 188.03 | ▲5.33 | ▲2.92% |
| 25-01-31 | 182.70 | ▼-3.86 | ▼-2.07% |
| 25-01-30 | 186.56 | ▲1.41 | ▲0.76% |
| 25-01-29 | 185.15 | ▼-1.80 | ▼-0.96% |
| 25-01-28 | 186.95 | ▼-0.13 | ▼-0.07% |
| 25-01-27 | 187.08 | ▼-3.75 | ▼-1.97% |
| 25-01-24 | 190.83 | ▲0.53 | ▲0.28% |
| 25-01-23 | 190.30 | ▼-1.92 | ▼-1% |
| 25-01-22 | 192.22 | ▼-1.94 | ▼-1% |
| 25-01-21 | 194.16 | ▲3.53 | ▲1.85% |
| 25-01-17 | 190.63 | ▲4.16 | ▲2.23% |
| 25-01-16 | 186.47 | ▲0.97 | ▲0.52% |
| 25-01-15 | 185.50 | ▲2.54 | ▲1.39% |
| 25-01-14 | 182.96 | ▲4.00 | ▲2.24% |
| 25-01-13 | 178.96 | ▲1.51 | ▲0.85% |
| 25-01-10 | 177.45 | ▼-6.71 | ▼-3.64% |
| 25-01-08 | 184.16 | -0.00 | -0% |
| 25-01-07 | 184.16 | ▼-2.98 | ▼-1.59% |
| 25-01-06 | 187.14 | ▼-2.58 | ▼-1.36% |
| 25-01-03 | 189.72 | ▲1.41 | ▲0.75% |
| 25-01-02 | 188.31 | ▲1.32 | ▲0.71% |
| 24-12-31 | 186.99 | ▼-0.45 | ▼-0.24% |
| 24-12-30 | 187.44 | ▼-1.79 | ▼-0.95% |
| 24-12-27 | 189.23 | ▼-3.46 | ▼-1.8% |
| 24-12-26 | 192.69 | ▲0.83 | ▲0.43% |
| 24-12-24 | 191.86 | ▲2.87 | ▲1.52% |
| 24-12-23 | 188.99 | ▼-1.00 | ▼-0.53% |
| 24-12-20 | 189.99 | ▼-2.00 | ▼-1.04% |
| 24-12-19 | 191.99 | ▲0.10 | ▲0.05% |
| 24-12-18 | 191.89 | ▼-8.61 | ▼-4.29% |
| 24-12-17 | 200.50 | ▼-3.37 | ▼-1.65% |
| 24-12-16 | 203.87 | ▲0.83 | ▲0.41% |
| 24-12-13 | 203.04 | ▼-2.86 | ▼-1.39% |
| 24-12-12 | 205.90 | ▼-3.34 | ▼-1.6% |
| 24-12-11 | 209.24 | ▲2.34 | ▲1.13% |
| 24-12-10 | 206.90 | ▲1.95 | ▲0.95% |
| 24-12-09 | 204.95 | ▲0.91 | ▲0.45% |
| 24-12-06 | 204.04 | ▼-1.28 | ▼-0.62% |
| 24-12-05 | 205.32 | ▼-4.61 | ▼-2.2% |
| 24-12-04 | 209.93 | ▲1.79 | ▲0.86% |
| 24-12-03 | 208.14 | ▼-1.68 | ▼-0.8% |
| 24-12-02 | 209.82 | ▲1.93 | ▲0.93% |
| 24-11-29 | 207.89 | ▲0.33 | ▲0.16% |
| 24-11-27 | 207.56 | ▼-1.77 | ▼-0.85% |
| 24-11-26 | 209.33 | ▼-2.19 | ▼-1.04% |
| 24-11-25 | 211.52 | ▲6.90 | ▲3.37% |
| 24-11-22 | 204.62 | ▲2.82 | ▲1.4% |
| 24-11-21 | 201.80 | ▲2.53 | ▲1.27% |
| 24-11-20 | 199.27 | ▼-4.49 | ▼-2.2% |
| 24-11-19 | 203.76 | ▼-0.29 | ▼-0.14% |
| 24-11-18 | 204.05 | ▲1.78 | ▲0.88% |
| 24-11-15 | 202.27 | ▲0.06 | ▲0.03% |
| 24-11-14 | 202.21 | ▼-1.81 | ▼-0.89% |
| 24-11-13 | 204.02 | ▼-1.31 | ▼-0.64% |
| 24-11-12 | 205.33 | ▼-5.38 | ▼-2.55% |
| 24-11-11 | 210.71 | ▲1.82 | ▲0.87% |
| 24-11-08 | 208.89 | ▲2.47 | ▲1.2% |
| 24-11-07 | 206.42 | ▲0.81 | ▲0.39% |
| 24-11-06 | 205.61 | ▲20.28 | ▲10.94% |
| 24-11-05 | 185.33 | ▲3.04 | ▲1.67% |
| 24-11-04 | 182.29 | ▲2.21 | ▲1.23% |
| 24-11-01 | 180.08 | ▼-3.80 | ▼-2.07% |
| 24-10-31 | 183.88 | ▼-5.35 | ▼-2.83% |
| 24-10-30 | 189.23 | ▲7.28 | ▲4% |
| 24-10-29 | 181.95 | ▲2.58 | ▲1.44% |
| 24-10-28 | 179.37 | ▲2.43 | ▲1.37% |
| 24-10-25 | 176.94 | ▼-0.61 | ▼-0.34% |
| 24-10-24 | 177.55 | ▲5.07 | ▲2.94% |
| 24-10-23 | 172.48 | ▼-0.81 | ▼-0.47% |
| 24-10-22 | 173.29 | ▼-3.51 | ▼-1.99% |
| 24-10-21 | 176.80 | ▼-2.79 | ▼-1.55% |
| 24-10-18 | 179.59 | ▼-1.73 | ▼-0.95% |
| 24-10-17 | 181.32 | ▼-1.19 | ▼-0.65% |
| 24-10-16 | 182.51 | ▲3.01 | ▲1.68% |
| 24-10-15 | 179.50 | ▲3.49 | ▲1.98% |
| 24-10-14 | 176.01 | ▲0.25 | ▲0.14% |
| 24-10-11 | 175.76 | ▲1.22 | ▲0.7% |
| 24-10-10 | 174.54 | ▼-6.34 | ▼-3.51% |
| 24-10-09 | 180.88 | ▼-0.48 | ▼-0.26% |
| 24-10-08 | 181.36 | ▼-0.25 | ▼-0.14% |
| 24-10-07 | 181.61 | ▲0.44 | ▲0.24% |
| 24-10-04 | 181.17 | ▲4.12 | ▲2.33% |
| 24-10-03 | 177.05 | ▼-2.19 | ▼-1.22% |
| 24-10-02 | 179.24 | ▼-1.16 | ▼-0.64% |
| 24-10-01 | 180.40 | ▼-2.38 | ▼-1.3% |
| 24-09-30 | 182.78 | ▲0.41 | ▲0.22% |
| 24-09-27 | 182.37 | ▼-0.16 | ▼-0.09% |
| 24-09-26 | 182.53 | ▲3.20 | ▲1.78% |
| 24-09-25 | 179.33 | ▼-0.66 | ▼-0.37% |
| 24-09-24 | 179.99 | ▲2.18 | ▲1.23% |
| 24-09-23 | 177.81 | ▼-0.31 | ▼-0.17% |
| 24-09-20 | 178.12 | ▼-2.97 | ▼-1.64% |
| 24-09-19 | 181.09 | ▲5.12 | ▲2.91% |
| 24-09-18 | 175.97 | ▲1.47 | ▲0.84% |
| 24-09-17 | 174.50 | ▲2.10 | ▲1.22% |
| 24-09-16 | 172.40 | ▲0.50 | ▲0.29% |
| 24-09-13 | 171.90 | ▲4.48 | ▲2.68% |
| 24-09-12 | 167.42 | ▲2.20 | ▲1.33% |
| 24-09-11 | 165.22 | ▼-1.23 | ▼-0.74% |
| 24-09-10 | 166.45 | ▲0.05 | ▲0.03% |
| 24-09-09 | 166.40 | ▲0.28 | ▲0.17% |
| 24-09-06 | 166.12 | ▼-2.29 | ▼-1.36% |
| 24-09-05 | 168.41 | ▼-2.11 | ▼-1.24% |
| 24-09-04 | 170.52 | ▼-0.31 | ▼-0.18% |
| 24-09-03 | 170.83 | ▼-7.82 | ▼-4.38% |
| 24-08-30 | 178.65 | ▲3.24 | ▲1.85% |
| 24-08-29 | 175.41 | ▲1.18 | ▲0.68% |
| 24-08-28 | 174.23 | ▲1.21 | ▲0.7% |
| 24-08-27 | 173.02 | ▼-1.66 | ▼-0.95% |
| 24-08-26 | 174.68 | ▼-1.75 | ▼-0.99% |
| 24-08-23 | 176.43 | ▲5.45 | ▲3.19% |
| 24-08-22 | 170.98 | ▼-5.06 | ▼-2.87% |
| 24-08-21 | 176.04 | ▲5.44 | ▲3.19% |
| 24-08-20 | 170.60 | ▼-2.51 | ▼-1.45% |
| 24-08-19 | 173.11 | ▲1.98 | ▲1.16% |
| 24-08-16 | 171.13 | ▲0.37 | ▲0.22% |
| 24-08-15 | 170.76 | ▲2.91 | ▲1.73% |
| 24-08-14 | 167.85 | ▼-0.96 | ▼-0.57% |
| 24-08-13 | 168.81 | ▲2.81 | ▲1.69% |
| 24-08-12 | 166.00 | ▼-1.90 | ▼-1.13% |
| 24-08-09 | 167.90 | ▼-1.13 | ▼-0.67% |
| 24-08-08 | 169.03 | ▲2.67 | ▲1.6% |
| 24-08-07 | 166.36 | ▼-3.49 | ▼-2.05% |
| 24-08-06 | 169.85 | ▼-1.58 | ▼-0.92% |
| 24-08-05 | 171.43 | ▼-6.65 | ▼-3.73% |
| 24-08-02 | 178.08 | ▼-2.43 | ▼-1.35% |
| 24-08-01 | 180.51 | ▼-6.29 | ▼-3.37% |
| 24-07-31 | 186.80 | ▲2.65 | ▲1.44% |
| 24-07-30 | 184.15 | ▼-0.09 | ▼-0.05% |
| 24-07-29 | 184.24 | ▼-2.63 | ▼-1.41% |
| 24-07-26 | 186.87 | ▲1.59 | ▲0.86% |
| 24-07-25 | 185.28 | ▲2.40 | ▲1.31% |
| 24-07-24 | 182.88 | ▼-1.26 | ▼-0.68% |
| 24-07-23 | 184.14 | ▼-1.84 | ▼-0.99% |
| 24-07-22 | 185.98 | ▲4.18 | ▲2.3% |
| 24-07-19 | 181.80 | ▲0.65 | ▲0.36% |
| 24-07-18 | 181.15 | ▼-3.52 | ▼-1.91% |
| 24-07-17 | 184.67 | ▼-4.08 | ▼-2.16% |
| 24-07-16 | 188.75 | ▲8.29 | ▲4.59% |
| 24-07-15 | 180.46 | ▲4.50 | ▲2.56% |
| 24-07-12 | 175.96 | ▲2.47 | ▲1.42% |
| 24-07-11 | 173.49 | ▲8.49 | ▲5.15% |
| 24-07-10 | 165.00 | ▲3.21 | ▲1.98% |
| 24-07-09 | 161.79 | ▲4.14 | ▲2.63% |
| 24-07-08 | 157.65 | ▲2.65 | ▲1.71% |
| 24-07-05 | 155.00 | ▼-2.37 | ▼-1.51% |
| 24-07-03 | 157.37 | ▲1.33 | ▲0.85% |
| 24-07-02 | 156.04 | ▼-0.68 | ▼-0.43% |
| 24-07-01 | 156.72 | ▼-4.43 | ▼-2.75% |
| 24-06-28 | 161.15 | ▲0.87 | ▲0.54% |
| 24-06-27 | 160.28 | ▲0.69 | ▲0.43% |
| 24-06-26 | 159.59 | ▼-1.81 | ▼-1.12% |
| 24-06-25 | 161.40 | ▼-0.22 | ▼-0.14% |
| 24-06-24 | 161.62 | ▲0.27 | ▲0.17% |
| 24-06-21 | 161.35 | ▼-0.01 | ▼-0.01% |
| 24-06-20 | 161.36 | ▼-1.63 | ▼-1% |
| 24-06-18 | 162.99 | ▼-0.16 | ▼-0.1% |
| 24-06-17 | 163.15 | ▲0.13 | ▲0.08% |
| 24-06-14 | 163.02 | ▼-2.65 | ▼-1.6% |
| 24-06-13 | 165.67 | ▼-1.52 | ▼-0.91% |
| 24-06-12 | 167.19 | ▲2.22 | ▲1.35% |
| 24-06-11 | 164.97 | ▲0.52 | ▲0.32% |
| 24-06-10 | 164.45 | ▲3.18 | ▲1.97% |
| 24-06-07 | 161.27 | ▼-0.79 | ▼-0.49% |
| 24-06-06 | 162.06 | ▼-2.60 | ▼-1.58% |
| 24-06-05 | 164.66 | ▲2.44 | ▲1.5% |
| 24-06-04 | 162.22 | ▼-3.58 | ▼-2.16% |
| 24-06-03 | 165.80 | ▼-2.41 | ▼-1.43% |
| 24-05-31 | 168.21 | ▲2.49 | ▲1.5% |
| 24-05-30 | 165.72 | ▲2.32 | ▲1.42% |
| 24-05-29 | 163.40 | ▼-1.78 | ▼-1.08% |
| 24-05-28 | 165.18 | ▼-4.03 | ▼-2.38% |
| 24-05-24 | 169.21 | ▲1.45 | ▲0.86% |
| 24-05-23 | 167.76 | ▼-0.87 | ▼-0.52% |
| 24-05-22 | 168.63 | ▼-3.99 | ▼-2.31% |
| 24-05-21 | 172.62 | ▼-1.64 | ▼-0.94% |
| 24-05-20 | 174.26 | ▼-0.65 | ▼-0.37% |
| 24-05-17 | 174.91 | ▲1.39 | ▲0.8% |
| 24-05-16 | 173.52 | ▼-6.38 | ▼-3.55% |
| 24-05-15 | 179.90 | ▲2.42 | ▲1.36% |
| 24-05-14 | 177.48 | ▲2.43 | ▲1.39% |
| 24-05-13 | 175.05 | ▼-3.44 | ▼-1.93% |
| 24-05-10 | 178.49 | ▲0.80 | ▲0.45% |
| 24-05-09 | 177.69 | ▲4.35 | ▲2.51% |
| 24-05-08 | 173.34 | ▲6.63 | ▲3.98% |
| 24-05-07 | 166.71 | ▼-2.22 | ▼-1.31% |
| 24-05-06 | 168.93 | ▼-6.03 | ▼-3.45% |
| 24-05-03 | 174.96 | ▼-2.06 | ▼-1.16% |
| 24-05-02 | 177.02 | ▲2.92 | ▲1.68% |
| 24-05-01 | 174.10 | ▲1.22 | ▲0.71% |
| 24-04-30 | 172.88 | ▼-3.37 | ▼-1.91% |
| 24-04-29 | 176.25 | ▲3.44 | ▲1.99% |
| 24-04-26 | 172.81 | ▲1.21 | ▲0.71% |
| 24-04-25 | 171.60 | ▲0.23 | ▲0.13% |
| 24-04-24 | 171.37 | ▼-1.23 | ▼-0.71% |
| 24-04-23 | 172.60 | ▲3.53 | ▲2.09% |
| 24-04-22 | 169.07 | ▲1.53 | ▲0.91% |
| 24-04-19 | 167.54 | ▲0.69 | ▲0.41% |
| 24-04-18 | 166.85 | ▼-0.14 | ▼-0.08% |
| 24-04-17 | 166.99 | ▼-2.09 | ▼-1.24% |
| 24-04-16 | 169.08 | ▼-1.66 | ▼-0.97% |