[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Stryker : ( SYK:US )
353.64USD ▲ 3.71 (1.06%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 353.64 | ▲3.71 | ▲1.06% |
| 25-04-11 | 349.93 | ▲2.07 | ▲0.6% |
| 25-04-10 | 347.86 | ▼-14.88 | ▼-4.1% |
| 25-04-09 | 362.74 | ▲25.76 | ▲7.64% |
| 25-04-08 | 336.98 | ▼-8.46 | ▼-2.45% |
| 25-04-07 | 345.44 | ▼-0.68 | ▼-0.2% |
| 25-04-04 | 346.12 | ▼-22.12 | ▼-6.01% |
| 25-04-03 | 368.24 | ▼-9.49 | ▼-2.51% |
| 25-04-02 | 377.73 | ▲4.53 | ▲1.21% |
| 25-04-01 | 373.20 | ▲0.40 | ▲0.11% |
| 25-03-31 | 372.80 | ▲8.53 | ▲2.34% |
| 25-03-28 | 364.27 | ▼-3.65 | ▼-0.99% |
| 25-03-27 | 367.92 | ▲0.38 | ▲0.1% |
| 25-03-26 | 367.54 | ▼-5.36 | ▼-1.44% |
| 25-03-25 | 372.90 | ▼-1.48 | ▼-0.4% |
| 25-03-24 | 374.38 | ▲2.93 | ▲0.79% |
| 25-03-21 | 371.45 | ▼-2.21 | ▼-0.59% |
| 25-03-20 | 373.66 | ▼-4.28 | ▼-1.13% |
| 25-03-19 | 377.94 | ▲1.86 | ▲0.49% |
| 25-03-18 | 376.08 | ▲2.43 | ▲0.65% |
| 25-03-17 | 373.65 | ▲3.74 | ▲1.01% |
| 25-03-14 | 369.91 | ▲6.16 | ▲1.69% |
| 25-03-13 | 363.75 | ▲0.28 | ▲0.08% |
| 25-03-12 | 363.47 | ▼-1.91 | ▼-0.52% |
| 25-03-11 | 365.38 | ▼-3.83 | ▼-1.04% |
| 25-03-10 | 369.21 | ▼-10.15 | ▼-2.68% |
| 25-03-07 | 379.36 | ▼-2.57 | ▼-0.67% |
| 25-03-06 | 381.93 | ▼-14.04 | ▼-3.55% |
| 25-03-05 | 395.97 | ▲5.93 | ▲1.52% |
| 25-03-04 | 390.04 | ▼-4.43 | ▼-1.12% |
| 25-03-03 | 394.47 | ▲7.30 | ▲1.89% |
| 25-02-28 | 387.17 | ▼-1.73 | ▼-0.44% |
| 25-02-27 | 388.90 | ▼-2.69 | ▼-0.69% |
| 25-02-26 | 391.59 | ▲0.70 | ▲0.18% |
| 25-02-25 | 390.89 | ▲2.52 | ▲0.65% |
| 25-02-24 | 388.37 | ▲5.91 | ▲1.55% |
| 25-02-21 | 382.46 | ▼-4.04 | ▼-1.05% |
| 25-02-20 | 386.50 | ▼-1.80 | ▼-0.46% |
| 25-02-19 | 388.30 | ▲2.94 | ▲0.76% |
| 25-02-18 | 385.36 | ▲0.27 | ▲0.07% |
| 25-02-14 | 385.09 | ▼-3.26 | ▼-0.84% |
| 25-02-13 | 388.35 | ▲2.70 | ▲0.7% |
| 25-02-12 | 385.65 | ▼-4.64 | ▼-1.19% |
| 25-02-11 | 390.29 | ▼-1.82 | ▼-0.46% |
| 25-02-10 | 392.11 | ▲0.71 | ▲0.18% |
| 25-02-07 | 391.40 | ▼-4.99 | ▼-1.26% |
| 25-02-06 | 396.39 | ▼-2.55 | ▼-0.64% |
| 25-02-05 | 398.94 | ▲6.44 | ▲1.64% |
| 25-02-04 | 392.50 | ▲1.14 | ▲0.29% |
| 25-02-03 | 391.36 | ▲0.38 | ▲0.1% |
| 25-01-31 | 390.98 | ▲0.53 | ▲0.14% |
| 25-01-30 | 390.45 | ▼-0.44 | ▼-0.11% |
| 25-01-29 | 390.89 | ▼-4.06 | ▼-1.03% |
| 25-01-28 | 394.95 | ▼-4.75 | ▼-1.19% |
| 25-01-27 | 399.70 | ▲5.73 | ▲1.45% |
| 25-01-24 | 393.97 | ▲0.34 | ▲0.09% |
| 25-01-23 | 393.63 | ▲3.80 | ▲0.97% |
| 25-01-22 | 389.83 | ▼-6.17 | ▼-1.56% |
| 25-01-21 | 396.00 | ▲12.21 | ▲3.18% |
| 25-01-17 | 383.79 | ▲2.43 | ▲0.64% |
| 25-01-16 | 381.36 | ▲13.36 | ▲3.63% |
| 25-01-15 | 368.00 | ▲5.29 | ▲1.46% |
| 25-01-14 | 362.71 | ▲1.75 | ▲0.48% |
| 25-01-13 | 360.96 | ▼-5.34 | ▼-1.46% |
| 25-01-10 | 366.30 | ▲2.15 | ▲0.59% |
| 25-01-08 | 364.15 | ▲9.00 | ▲2.53% |
| 25-01-07 | 355.15 | ▼-5.60 | ▼-1.55% |
| 25-01-06 | 360.75 | ▼-0.77 | ▼-0.21% |
| 25-01-03 | 361.52 | ▲2.76 | ▲0.77% |
| 25-01-02 | 358.76 | ▼-1.19 | ▼-0.33% |
| 24-12-31 | 359.95 | ▼-2.56 | ▼-0.71% |
| 24-12-30 | 362.51 | ▼-5.07 | ▼-1.38% |
| 24-12-27 | 367.58 | ▼-2.16 | ▼-0.58% |
| 24-12-26 | 369.74 | ▼-1.76 | ▼-0.47% |
| 24-12-24 | 371.50 | ▲4.37 | ▲1.19% |
| 24-12-23 | 367.13 | ▲2.86 | ▲0.79% |
| 24-12-20 | 364.27 | ▲7.01 | ▲1.96% |
| 24-12-19 | 357.26 | ▼-2.43 | ▼-0.68% |
| 24-12-18 | 359.69 | ▼-11.14 | ▼-3% |
| 24-12-17 | 370.83 | ▼-1.90 | ▼-0.51% |
| 24-12-16 | 372.73 | ▼-2.25 | ▼-0.6% |
| 24-12-13 | 374.98 | ▼-0.28 | ▼-0.07% |
| 24-12-12 | 375.26 | ▼-0.68 | ▼-0.18% |
| 24-12-11 | 375.94 | ▼-6.34 | ▼-1.66% |
| 24-12-10 | 382.28 | ▲1.91 | ▲0.5% |
| 24-12-09 | 380.37 | ▼-4.52 | ▼-1.17% |
| 24-12-06 | 384.89 | ▲2.82 | ▲0.74% |
| 24-12-05 | 382.07 | ▼-7.52 | ▼-1.93% |
| 24-12-04 | 389.59 | ▼-1.42 | ▼-0.36% |
| 24-12-03 | 391.01 | ▲1.37 | ▲0.35% |
| 24-12-02 | 389.64 | ▼-2.51 | ▼-0.64% |
| 24-11-29 | 392.15 | ▲4.00 | ▲1.03% |
| 24-11-27 | 388.15 | ▼-1.42 | ▼-0.36% |
| 24-11-26 | 389.57 | ▲4.80 | ▲1.25% |
| 24-11-25 | 384.77 | ▼-0.26 | ▼-0.07% |
| 24-11-22 | 385.03 | ▼-4.62 | ▼-1.19% |
| 24-11-21 | 389.65 | ▲4.23 | ▲1.1% |
| 24-11-20 | 385.42 | ▼-3.31 | ▼-0.85% |
| 24-11-19 | 388.73 | ▼-0.60 | ▼-0.15% |
| 24-11-18 | 389.33 | ▼-1.18 | ▼-0.3% |
| 24-11-15 | 390.51 | ▲7.66 | ▲2% |
| 24-11-14 | 382.85 | ▼-5.82 | ▼-1.5% |
| 24-11-13 | 388.67 | ▲1.83 | ▲0.47% |
| 24-11-12 | 386.84 | ▲10.83 | ▲2.88% |
| 24-11-08 | 376.01 | ▲6.31 | ▲1.71% |
| 24-11-07 | 369.70 | ▲0.83 | ▲0.23% |
| 24-11-06 | 368.87 | ▼-1.25 | ▼-0.34% |
| 24-11-05 | 370.12 | ▲3.64 | ▲0.99% |
| 24-11-04 | 366.48 | ▼-0.21 | ▼-0.06% |
| 24-11-01 | 366.69 | ▲9.73 | ▲2.73% |
| 24-10-31 | 356.96 | ▼-7.02 | ▼-1.93% |
| 24-10-30 | 363.98 | ▲5.00 | ▲1.39% |
| 24-10-29 | 358.98 | ▲2.62 | ▲0.74% |
| 24-10-28 | 356.36 | ▲3.86 | ▲1.1% |
| 24-10-25 | 352.50 | ▼-7.93 | ▼-2.2% |
| 24-10-24 | 360.43 | ▼-2.61 | ▼-0.72% |
| 24-10-23 | 363.04 | ▼-3.19 | ▼-0.87% |
| 24-10-22 | 366.23 | ▼-0.92 | ▼-0.25% |
| 24-10-21 | 367.15 | ▼-2.49 | ▼-0.67% |
| 24-10-18 | 369.64 | ▲10.02 | ▲2.79% |
| 24-10-17 | 359.62 | ▼-1.84 | ▼-0.51% |
| 24-10-16 | 361.46 | ▲2.81 | ▲0.78% |
| 24-10-15 | 358.65 | ▲2.50 | ▲0.7% |
| 24-10-11 | 356.15 | ▲2.60 | ▲0.74% |
| 24-10-10 | 353.55 | ▼-0.48 | ▼-0.14% |
| 24-10-09 | 354.03 | ▲2.76 | ▲0.79% |
| 24-10-08 | 351.27 | ▲6.09 | ▲1.76% |
| 24-10-07 | 345.18 | ▼-6.37 | ▼-1.81% |
| 24-10-04 | 351.55 | ▲0.09 | ▲0.03% |
| 24-10-03 | 351.46 | ▼-3.85 | ▼-1.08% |
| 24-10-02 | 355.31 | ▼-1.97 | ▼-0.55% |
| 24-10-01 | 357.28 | ▼-3.70 | ▼-1.02% |
| 24-09-30 | 360.98 | ▲0.48 | ▲0.13% |
| 24-09-27 | 360.50 | ▼-1.46 | ▼-0.4% |
| 24-09-26 | 361.96 | ▲2.38 | ▲0.66% |
| 24-09-25 | 359.58 | ▼-1.36 | ▼-0.38% |
| 24-09-24 | 360.94 | ▼-5.69 | ▼-1.55% |
| 24-09-23 | 366.63 | ▲2.18 | ▲0.6% |
| 24-09-20 | 364.45 | ▼-0.70 | ▼-0.19% |
| 24-09-19 | 365.15 | ▲3.66 | ▲1.01% |
| 24-09-18 | 361.49 | ▼-2.23 | ▼-0.61% |
| 24-09-17 | 363.72 | ▼-8.05 | ▼-2.17% |
| 24-09-16 | 371.77 | ▲1.39 | ▲0.38% |
| 24-09-13 | 370.38 | ▲2.48 | ▲0.67% |
| 24-09-12 | 367.90 | ▲1.52 | ▲0.41% |
| 24-09-11 | 366.38 | ▲1.37 | ▲0.38% |
| 24-09-10 | 365.01 | ▲1.90 | ▲0.52% |
| 24-09-09 | 363.11 | ▲3.75 | ▲1.04% |
| 24-09-06 | 359.36 | ▲1.48 | ▲0.41% |
| 24-09-05 | 357.88 | ▼-2.69 | ▼-0.75% |
| 24-09-04 | 360.57 | ▲1.11 | ▲0.31% |
| 24-09-03 | 359.46 | ▼-0.88 | ▼-0.24% |
| 24-08-30 | 360.34 | ▲2.70 | ▲0.75% |
| 24-08-29 | 357.64 | ▲1.43 | ▲0.4% |
| 24-08-28 | 356.21 | ▼-2.37 | ▼-0.66% |
| 24-08-27 | 358.58 | ▲4.58 | ▲1.29% |
| 24-08-26 | 354.00 | ▲0.72 | ▲0.2% |
| 24-08-23 | 353.28 | ▲3.18 | ▲0.91% |
| 24-08-22 | 350.10 | ▲4.84 | ▲1.4% |
| 24-08-21 | 345.26 | ▲2.73 | ▲0.8% |
| 24-08-20 | 342.53 | ▲1.57 | ▲0.46% |
| 24-08-19 | 340.96 | ▲3.05 | ▲0.9% |
| 24-08-16 | 337.91 | ▲4.10 | ▲1.23% |
| 24-08-15 | 333.81 | ▲1.10 | ▲0.33% |
| 24-08-14 | 332.71 | ▲3.44 | ▲1.04% |
| 24-08-13 | 329.27 | ▲4.32 | ▲1.33% |
| 24-08-12 | 324.95 | ▼-3.03 | ▼-0.92% |
| 24-08-09 | 327.98 | ▲1.99 | ▲0.61% |
| 24-08-08 | 325.99 | ▲6.37 | ▲1.99% |
| 24-08-07 | 319.62 | ▼-3.34 | ▼-1.03% |
| 24-08-06 | 322.96 | ▲7.26 | ▲2.3% |
| 24-08-05 | 315.70 | ▼-15.64 | ▼-4.72% |
| 24-08-02 | 331.34 | ▼-1.60 | ▼-0.48% |
| 24-08-01 | 332.94 | ▲5.23 | ▲1.6% |
| 24-07-31 | 327.71 | ▼-2.72 | ▼-0.82% |
| 24-07-30 | 330.43 | ▼-3.24 | ▼-0.97% |
| 24-07-29 | 333.67 | ▲2.07 | ▲0.62% |
| 24-07-26 | 331.60 | ▲4.27 | ▲1.3% |
| 24-07-25 | 327.33 | ▼-12.73 | ▼-3.74% |
| 24-07-24 | 340.06 | ▼-0.94 | ▼-0.28% |
| 24-07-23 | 341.00 | ▼-0.93 | ▼-0.27% |
| 24-07-22 | 341.93 | ▲0.99 | ▲0.29% |
| 24-07-19 | 340.94 | ▲9.37 | ▲2.83% |
| 24-07-18 | 331.57 | ▼-3.43 | ▼-1.02% |
| 24-07-17 | 335.00 | ▲1.31 | ▲0.39% |
| 24-07-16 | 333.69 | ▲5.28 | ▲1.61% |
| 24-07-15 | 328.41 | ▼-11.11 | ▼-3.27% |
| 24-07-12 | 339.52 | ▲1.54 | ▲0.46% |
| 24-07-11 | 337.98 | ▲0.93 | ▲0.28% |
| 24-07-10 | 337.05 | ▲1.22 | ▲0.36% |
| 24-07-09 | 335.83 | ▲2.16 | ▲0.65% |
| 24-07-08 | 333.67 | ▼-3.21 | ▼-0.95% |
| 24-07-05 | 336.88 | ▲4.74 | ▲1.43% |
| 24-07-03 | 332.14 | ▼-1.96 | ▼-0.59% |
| 24-07-02 | 334.10 | ▼-2.51 | ▼-0.75% |
| 24-07-01 | 336.61 | ▼-4.12 | ▼-1.21% |
| 24-06-28 | 340.73 | ▲0.13 | ▲0.04% |
| 24-06-27 | 340.60 | ▼-0.31 | ▼-0.09% |
| 24-06-26 | 340.91 | ▲1.43 | ▲0.42% |
| 24-06-25 | 339.48 | ▲0.18 | ▲0.05% |
| 24-06-24 | 339.30 | ▼-3.45 | ▼-1.01% |
| 24-06-21 | 342.75 | ▲1.13 | ▲0.33% |
| 24-06-20 | 341.62 | ▼-6.95 | ▼-1.99% |
| 24-06-18 | 348.57 | ▲4.08 | ▲1.18% |
| 24-06-17 | 344.49 | ▼-0.09 | ▼-0.03% |
| 24-06-14 | 344.58 | ▲1.67 | ▲0.49% |
| 24-06-13 | 342.91 | ▼-3.67 | ▼-1.06% |
| 24-06-12 | 346.58 | ▼-0.05 | ▼-0.01% |
| 24-06-11 | 346.63 | ▼-1.86 | ▼-0.53% |
| 24-06-10 | 348.49 | ▼-0.88 | ▼-0.25% |
| 24-06-07 | 349.37 | ▲0.41 | ▲0.12% |
| 24-06-06 | 348.96 | ▲2.97 | ▲0.86% |
| 24-06-05 | 345.99 | ▲4.17 | ▲1.22% |
| 24-06-04 | 341.82 | ▲2.28 | ▲0.67% |
| 24-06-03 | 339.54 | ▼-1.26 | ▼-0.37% |
| 24-05-31 | 340.80 | ▲0.53 | ▲0.16% |
| 24-05-30 | 340.27 | ▼-0.83 | ▼-0.24% |
| 24-05-29 | 341.10 | ▲2.37 | ▲0.7% |
| 24-05-28 | 338.73 | ▲2.66 | ▲0.79% |
| 24-05-24 | 336.07 | ▲5.88 | ▲1.78% |
| 24-05-23 | 330.19 | ▼-4.96 | ▼-1.48% |
| 24-05-22 | 335.15 | ▲4.78 | ▲1.45% |
| 24-05-21 | 330.37 | ▲0.63 | ▲0.19% |
| 24-05-20 | 329.74 | ▼-4.66 | ▼-1.39% |
| 24-05-17 | 334.40 | ▲0.01 | ▲0% |
| 24-05-16 | 334.39 | ▲2.83 | ▲0.85% |
| 24-05-15 | 331.56 | ▲7.30 | ▲2.25% |
| 24-05-14 | 324.26 | ▲0.19 | ▲0.06% |
| 24-05-13 | 324.07 | ▼-7.26 | ▼-2.19% |
| 24-05-10 | 331.33 | ▲0.17 | ▲0.05% |
| 24-05-09 | 331.16 | ▲1.49 | ▲0.45% |
| 24-05-08 | 329.67 | ▼-2.65 | ▼-0.8% |
| 24-05-07 | 332.32 | ▲7.17 | ▲2.21% |
| 24-05-06 | 325.15 | ▼-3.20 | ▼-0.97% |
| 24-05-03 | 328.35 | ▲0.02 | ▲0.01% |
| 24-05-01 | 328.33 | ▼-8.34 | ▼-2.48% |
| 24-04-30 | 336.67 | ▼-2.75 | ▼-0.81% |
| 24-04-29 | 339.42 | ▲4.04 | ▲1.2% |
| 24-04-26 | 335.38 | ▼-1.47 | ▼-0.44% |
| 24-04-25 | 336.85 | ▼-0.45 | ▼-0.13% |
| 24-04-24 | 337.30 | ▲2.57 | ▲0.77% |
| 24-04-23 | 334.73 | ▲8.01 | ▲2.45% |
| 24-04-22 | 326.72 | ▲1.66 | ▲0.51% |
| 24-04-19 | 325.06 | ▼-2.01 | ▼-0.61% |
| 24-04-18 | 327.07 | ▼-9.29 | ▼-2.76% |
| 24-04-17 | 336.36 | ▼-1.40 | ▼-0.41% |
| 24-04-16 | 337.76 | ▼-1.29 | ▼-0.38% |