[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
NortonLifeLock Inc. : ( SYMC:US )
24.63USD ▲ 0.22 (0.88%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 24.63 | ▲0.22 | ▲0.9% |
| 25-04-11 | 24.41 | ▲0.15 | ▲0.62% |
| 25-04-10 | 24.26 | ▼-1.15 | ▼-4.53% |
| 25-04-09 | 25.41 | ▲1.91 | ▲8.13% |
| 25-04-08 | 23.50 | ▼-0.21 | ▼-0.89% |
| 25-04-07 | 23.71 | ▼-0.07 | ▼-0.29% |
| 25-04-04 | 23.78 | ▼-2.22 | ▼-8.54% |
| 25-04-03 | 26.00 | ▼-1.01 | ▼-3.74% |
| 25-04-02 | 27.01 | ▲0.27 | ▲1.01% |
| 25-04-01 | 26.74 | ▲0.20 | ▲0.75% |
| 25-03-31 | 26.54 | ▲0.11 | ▲0.42% |
| 25-03-28 | 26.43 | ▼-0.92 | ▼-3.36% |
| 25-03-27 | 27.35 | ▼-0.18 | ▼-0.65% |
| 25-03-26 | 27.53 | ▼-0.13 | ▼-0.47% |
| 25-03-25 | 27.66 | ▲0.04 | ▲0.14% |
| 25-03-24 | 27.62 | ▲0.44 | ▲1.62% |
| 25-03-21 | 27.18 | ▼-0.38 | ▼-1.38% |
| 25-03-20 | 27.56 | ▼-0.34 | ▼-1.22% |
| 25-03-19 | 27.90 | ▲0.10 | ▲0.36% |
| 25-03-18 | 27.80 | ▼-0.05 | ▼-0.18% |
| 25-03-17 | 27.85 | ▲0.82 | ▲3.03% |
| 25-03-14 | 27.03 | ▲0.70 | ▲2.66% |
| 25-03-13 | 26.33 | ▼-0.37 | ▼-1.39% |
| 25-03-12 | 26.70 | ▼-0.35 | ▼-1.29% |
| 25-03-11 | 27.05 | ▼-0.64 | ▼-2.31% |
| 25-03-10 | 27.69 | ▼-0.52 | ▼-1.84% |
| 25-03-07 | 28.21 | ▲0.88 | ▲3.22% |
| 25-03-06 | 27.33 | ▼-0.22 | ▼-0.8% |
| 25-03-05 | 27.55 | ▲0.29 | ▲1.06% |
| 25-03-04 | 27.26 | ▼-0.38 | ▼-1.37% |
| 25-03-03 | 27.64 | ▲0.31 | ▲1.13% |
| 25-02-28 | 27.33 | ▲0.05 | ▲0.18% |
| 25-02-27 | 27.28 | ▼-0.21 | ▼-0.76% |
| 25-02-26 | 27.49 | ▼-0.06 | ▼-0.22% |
| 25-02-25 | 27.55 | ▲0.20 | ▲0.73% |
| 25-02-24 | 27.35 | ▲0.30 | ▲1.11% |
| 25-02-21 | 27.05 | ▼-0.27 | ▼-0.99% |
| 25-02-20 | 27.32 | ▼-0.18 | ▼-0.65% |
| 25-02-19 | 27.50 | ▼-0.12 | ▼-0.43% |
| 25-02-18 | 27.62 | ▼-0.10 | ▼-0.36% |
| 25-02-14 | 27.72 | ▼-0.30 | ▼-1.07% |
| 25-02-13 | 28.02 | ▲0.59 | ▲2.15% |
| 25-02-12 | 27.43 | ▼-0.42 | ▼-1.51% |
| 25-02-11 | 27.85 | ▼-0.27 | ▼-0.96% |
| 25-02-10 | 28.12 | ▲0.49 | ▲1.77% |
| 25-02-07 | 27.63 | ▼-0.09 | ▼-0.32% |
| 25-02-06 | 27.72 | ▲0.21 | ▲0.76% |
| 25-02-05 | 27.51 | ▲0.47 | ▲1.74% |
| 25-02-04 | 27.04 | ▲0.04 | ▲0.15% |
| 25-02-03 | 27.00 | ▲0.09 | ▲0.33% |
| 25-01-31 | 26.91 | ▼-0.98 | ▼-3.51% |
| 25-01-30 | 27.89 | ▲0.26 | ▲0.94% |
| 25-01-29 | 27.63 | ▼-0.17 | ▼-0.61% |
| 25-01-28 | 27.80 | ▲0.31 | ▲1.13% |
| 25-01-27 | 27.49 | ▲0.05 | ▲0.18% |
| 25-01-24 | 27.44 | ▼-0.05 | ▼-0.18% |
| 25-01-23 | 27.49 | ▲0.01 | ▲0.04% |
| 25-01-22 | 27.48 | ▲0.16 | ▲0.59% |
| 25-01-21 | 27.32 | ▼-0.20 | ▼-0.73% |
| 25-01-17 | 27.52 | ▲0.20 | ▲0.73% |
| 25-01-16 | 27.32 | ▼-0.25 | ▼-0.91% |
| 25-01-15 | 27.57 | ▲0.43 | ▲1.58% |
| 25-01-14 | 27.14 | ▲0.29 | ▲1.08% |
| 25-01-13 | 26.85 | ▼-0.05 | ▼-0.19% |
| 25-01-10 | 26.90 | ▼-0.21 | ▼-0.77% |
| 25-01-08 | 27.11 | ▲0.13 | ▲0.48% |
| 25-01-07 | 26.98 | ▼-0.45 | ▼-1.64% |
| 25-01-06 | 27.43 | ▼-0.07 | ▼-0.25% |
| 25-01-03 | 27.50 | ▲0.02 | ▲0.07% |
| 25-01-02 | 27.48 | ▲0.10 | ▲0.37% |
| 24-12-31 | 27.38 | -0.00 | -0% |
| 24-12-30 | 27.38 | ▼-0.27 | ▼-0.98% |
| 24-12-27 | 27.65 | ▼-0.21 | ▼-0.75% |
| 24-12-26 | 27.86 | ▲0.01 | ▲0.04% |
| 24-12-24 | 27.85 | ▲0.16 | ▲0.58% |
| 24-12-23 | 27.69 | ▼-0.14 | ▼-0.5% |
| 24-12-20 | 27.83 | ▲0.38 | ▲1.38% |
| 24-12-19 | 27.45 | ▼-0.28 | ▼-1.01% |
| 24-12-18 | 27.73 | ▼-1.65 | ▼-5.62% |
| 24-12-17 | 29.38 | ▼-0.35 | ▼-1.18% |
| 24-12-16 | 29.73 | ▼-0.13 | ▼-0.44% |
| 24-12-13 | 29.86 | ▼-0.16 | ▼-0.53% |
| 24-12-12 | 30.02 | ▲0.10 | ▲0.33% |
| 24-12-11 | 29.92 | ▲0.10 | ▲0.34% |
| 24-12-10 | 29.82 | ▼-0.66 | ▼-2.17% |
| 24-12-09 | 30.48 | ▼-0.67 | ▼-2.15% |
| 24-12-06 | 31.15 | ▼-0.10 | ▼-0.32% |
| 24-12-05 | 31.25 | ▼-0.45 | ▼-1.42% |
| 24-12-04 | 31.70 | ▲0.86 | ▲2.79% |
| 24-12-03 | 30.84 | ▼-0.09 | ▼-0.29% |
| 24-12-02 | 30.93 | ▲0.08 | ▲0.26% |
| 24-11-29 | 30.85 | ▲0.01 | ▲0.03% |
| 24-11-27 | 30.84 | ▼-0.06 | ▼-0.19% |
| 24-11-26 | 30.90 | ▲0.28 | ▲0.91% |
| 24-11-25 | 30.62 | ▲0.43 | ▲1.42% |
| 24-11-22 | 30.19 | ▲0.38 | ▲1.27% |
| 24-11-21 | 29.81 | ▲0.37 | ▲1.26% |
| 24-11-20 | 29.44 | ▲0.20 | ▲0.68% |
| 24-11-19 | 29.24 | ▼-0.04 | ▼-0.14% |
| 24-11-18 | 29.28 | ▼-0.30 | ▼-1.01% |
| 24-11-15 | 29.58 | ▼-0.46 | ▼-1.53% |
| 24-11-14 | 30.04 | ▼-0.47 | ▼-1.54% |
| 24-11-13 | 30.51 | ▼-0.02 | ▼-0.07% |
| 24-11-12 | 30.53 | ▲0.16 | ▲0.53% |
| 24-11-11 | 30.37 | ▲0.84 | ▲2.84% |
| 24-11-08 | 29.53 | ▼-0.02 | ▼-0.07% |
| 24-11-07 | 29.55 | ▲0.43 | ▲1.48% |
| 24-11-06 | 29.12 | ▲0.59 | ▲2.07% |
| 24-11-05 | 28.53 | ▲0.29 | ▲1.03% |
| 24-11-04 | 28.24 | ▼-0.03 | ▼-0.11% |
| 24-11-01 | 28.27 | ▼-0.84 | ▼-2.89% |
| 24-10-31 | 29.11 | ▲2.20 | ▲8.18% |
| 24-10-30 | 26.91 | ▼-0.20 | ▼-0.74% |
| 24-10-29 | 27.11 | ▲0.08 | ▲0.3% |
| 24-10-28 | 27.03 | ▲0.06 | ▲0.22% |
| 24-10-25 | 26.97 | ▼-0.05 | ▼-0.19% |
| 24-10-24 | 27.02 | ▲0.22 | ▲0.82% |
| 24-10-23 | 26.80 | ▼-0.31 | ▼-1.14% |
| 24-10-22 | 27.11 | ▲0.31 | ▲1.16% |
| 24-10-21 | 26.80 | ▼-0.40 | ▼-1.47% |
| 24-10-18 | 27.20 | ▼-0.86 | ▼-3.06% |
| 24-10-17 | 28.06 | ▼-0.11 | ▼-0.39% |
| 24-10-16 | 28.17 | ▲0.06 | ▲0.21% |
| 24-10-15 | 28.11 | ▲0.10 | ▲0.36% |
| 24-10-14 | 28.01 | ▲0.26 | ▲0.94% |
| 24-10-11 | 27.75 | ▲0.05 | ▲0.18% |
| 24-10-10 | 27.70 | ▲0.11 | ▲0.4% |
| 24-10-09 | 27.59 | ▲0.18 | ▲0.66% |
| 24-10-08 | 27.41 | ▲0.12 | ▲0.44% |
| 24-10-07 | 27.29 | ▼-0.20 | ▼-0.73% |
| 24-10-04 | 27.49 | ▲0.52 | ▲1.93% |
| 24-10-03 | 26.97 | ▼-0.03 | ▼-0.11% |
| 24-10-02 | 27.00 | ▼-0.19 | ▼-0.7% |
| 24-10-01 | 27.19 | ▼-0.24 | ▼-0.87% |
| 24-09-30 | 27.43 | ▼-0.04 | ▼-0.15% |
| 24-09-27 | 27.47 | ▲0.30 | ▲1.1% |
| 24-09-26 | 27.17 | ▲0.43 | ▲1.61% |
| 24-09-25 | 26.74 | ▼-0.46 | ▼-1.69% |
| 24-09-24 | 27.20 | ▲0.39 | ▲1.45% |
| 24-09-23 | 26.81 | ▲0.33 | ▲1.25% |
| 24-09-20 | 26.48 | ▼-0.39 | ▼-1.45% |
| 24-09-19 | 26.87 | ▲0.29 | ▲1.09% |
| 24-09-18 | 26.58 | ▲0.12 | ▲0.45% |
| 24-09-17 | 26.46 | ▼-0.16 | ▼-0.6% |
| 24-09-16 | 26.62 | ▲0.13 | ▲0.49% |
| 24-09-13 | 26.49 | ▲0.24 | ▲0.91% |
| 24-09-12 | 26.25 | ▲0.23 | ▲0.88% |
| 24-09-11 | 26.02 | ▲0.12 | ▲0.46% |
| 24-09-10 | 25.90 | ▲0.18 | ▲0.7% |
| 24-09-09 | 25.72 | ▲0.34 | ▲1.34% |
| 24-09-06 | 25.38 | ▼-0.56 | ▼-2.16% |
| 24-09-05 | 25.94 | ▼-0.21 | ▼-0.8% |
| 24-09-04 | 26.15 | ▲0.07 | ▲0.27% |
| 24-09-03 | 26.08 | ▼-0.38 | ▼-1.44% |
| 24-08-30 | 26.46 | ▲0.04 | ▲0.15% |
| 24-08-29 | 26.42 | ▲0.20 | ▲0.76% |
| 24-08-28 | 26.22 | ▼-0.13 | ▼-0.49% |
| 24-08-27 | 26.35 | ▲0.21 | ▲0.8% |
| 24-08-26 | 26.14 | ▲0.42 | ▲1.63% |
| 24-08-23 | 25.72 | ▲0.43 | ▲1.7% |
| 24-08-22 | 25.29 | ▼-0.46 | ▼-1.79% |
| 24-08-21 | 25.75 | ▲0.44 | ▲1.74% |
| 24-08-20 | 25.31 | ▼-0.17 | ▼-0.67% |
| 24-08-19 | 25.48 | ▲0.21 | ▲0.83% |
| 24-08-16 | 25.27 | ▲0.39 | ▲1.57% |
| 24-08-15 | 24.88 | ▼-0.09 | ▼-0.36% |
| 24-08-14 | 24.97 | ▲0.09 | ▲0.36% |
| 24-08-13 | 24.88 | ▲0.26 | ▲1.06% |
| 24-08-12 | 24.62 | ▼-0.28 | ▼-1.12% |
| 24-08-09 | 24.90 | ▲0.16 | ▲0.65% |
| 24-08-08 | 24.74 | ▲0.48 | ▲1.98% |
| 24-08-07 | 24.26 | ▼-0.16 | ▼-0.66% |
| 24-08-06 | 24.42 | ▼-0.21 | ▼-0.85% |
| 24-08-05 | 24.63 | ▼-0.53 | ▼-2.11% |
| 24-08-02 | 25.16 | ▼-0.08 | ▼-0.32% |
| 24-08-01 | 25.24 | ▼-0.75 | ▼-2.89% |
| 24-07-31 | 25.99 | ▲0.22 | ▲0.85% |
| 24-07-30 | 25.77 | ▼-0.29 | ▼-1.11% |
| 24-07-29 | 26.06 | ▼-0.03 | ▼-0.11% |
| 24-07-26 | 26.09 | ▲0.88 | ▲3.49% |
| 24-07-25 | 25.21 | ▲0.01 | ▲0.04% |
| 24-07-24 | 25.20 | ▼-0.09 | ▼-0.36% |
| 24-07-23 | 25.29 | ▼-0.24 | ▼-0.94% |
| 24-07-22 | 25.53 | ▲0.05 | ▲0.2% |
| 24-07-19 | 25.48 | ▼-0.10 | ▼-0.39% |
| 24-07-18 | 25.58 | ▼-0.20 | ▼-0.78% |
| 24-07-17 | 25.78 | ▲0.20 | ▲0.78% |
| 24-07-16 | 25.58 | ▲0.22 | ▲0.87% |
| 24-07-15 | 25.36 | ▼-0.15 | ▼-0.59% |
| 24-07-12 | 25.51 | ▲0.51 | ▲2.04% |
| 24-07-11 | 25.00 | ▲0.40 | ▲1.63% |
| 24-07-10 | 24.60 | ▲0.47 | ▲1.95% |
| 24-07-09 | 24.13 | ▼-0.42 | ▼-1.71% |
| 24-07-08 | 24.55 | ▼-0.09 | ▼-0.37% |
| 24-07-05 | 24.64 | ▼-0.04 | ▼-0.16% |
| 24-07-03 | 24.68 | ▼-0.30 | ▼-1.2% |
| 24-07-02 | 24.98 | ▲0.09 | ▲0.36% |
| 24-07-01 | 24.89 | ▼-0.09 | ▼-0.36% |
| 24-06-28 | 24.99 | ▲0.38 | ▲1.54% |
| 24-06-27 | 24.61 | ▲0.41 | ▲1.69% |
| 24-06-26 | 24.20 | ▲0.04 | ▲0.17% |
| 24-06-25 | 24.17 | ▲0.07 | ▲0.29% |
| 24-06-24 | 24.10 | ▼-0.12 | ▼-0.5% |
| 24-06-21 | 24.22 | ▲0.46 | ▲1.94% |
| 24-06-20 | 23.76 | ▲0.26 | ▲1.11% |
| 24-06-18 | 23.49 | ▼-0.19 | ▼-0.8% |
| 24-06-17 | 23.68 | ▼-0.70 | ▼-2.87% |
| 24-06-14 | 24.38 | ▼-0.14 | ▼-0.57% |
| 24-06-13 | 24.52 | ▼-0.41 | ▼-1.64% |
| 24-06-12 | 24.93 | ▲0.59 | ▲2.42% |
| 24-06-11 | 24.35 | ▼-0.16 | ▼-0.65% |
| 24-06-10 | 24.51 | ▼-0.24 | ▼-0.97% |
| 24-06-07 | 24.75 | ▼-0.70 | ▼-2.75% |
| 24-06-06 | 25.44 | ▼-0.01 | ▼-0.04% |
| 24-06-05 | 25.45 | ▲0.63 | ▲2.54% |
| 24-06-04 | 24.83 | ▲0.01 | ▲0.04% |
| 24-06-03 | 24.82 | -0.00 | -0% |
| 24-05-31 | 24.82 | ▲0.26 | ▲1.06% |
| 24-05-30 | 24.56 | ▲0.07 | ▲0.29% |
| 24-05-29 | 24.49 | ▼-0.31 | ▼-1.25% |
| 24-05-28 | 24.80 | ▼-0.08 | ▼-0.32% |
| 24-05-24 | 24.88 | ▲0.22 | ▲0.89% |
| 24-05-23 | 24.66 | ▼-0.32 | ▼-1.28% |
| 24-05-22 | 24.99 | ▼-0.07 | ▼-0.28% |
| 24-05-21 | 25.06 | ▲0.59 | ▲2.41% |
| 24-05-20 | 24.47 | ▼-0.52 | ▼-2.08% |
| 24-05-17 | 24.99 | ▼-0.44 | ▼-1.73% |
| 24-05-16 | 25.43 | ▲0.41 | ▲1.64% |
| 24-05-15 | 25.02 | ▲0.50 | ▲2.04% |
| 24-05-14 | 24.52 | ▲0.51 | ▲2.12% |
| 24-05-13 | 24.01 | ▲0.53 | ▲2.26% |
| 24-05-10 | 23.48 | ▲3.15 | ▲15.49% |
| 24-05-09 | 20.33 | ▲0.29 | ▲1.45% |
| 24-05-08 | 20.04 | ▲0.08 | ▲0.4% |
| 24-05-07 | 19.96 | ▲0.28 | ▲1.42% |
| 24-05-06 | 19.68 | ▼-0.34 | ▼-1.7% |
| 24-05-03 | 20.02 | ▲0.05 | ▲0.25% |
| 24-05-01 | 19.97 | ▼-0.18 | ▼-0.89% |
| 24-04-30 | 20.15 | ▼-0.60 | ▼-2.89% |
| 24-04-29 | 20.75 | ▲0.11 | ▲0.53% |
| 24-04-26 | 20.64 | ▲0.09 | ▲0.44% |
| 24-04-25 | 20.55 | ▼-0.29 | ▼-1.39% |
| 24-04-24 | 20.84 | ▲0.18 | ▲0.87% |
| 24-04-23 | 20.66 | ▲0.17 | ▲0.83% |
| 24-04-22 | 20.49 | ▼-0.04 | ▼-0.19% |
| 24-04-19 | 20.52 | ▲0.15 | ▲0.74% |
| 24-04-18 | 20.38 | ▼-0.01 | ▼-0.05% |
| 24-04-17 | 20.39 | ▼-0.07 | ▼-0.34% |
| 24-04-16 | 20.46 | ▼-0.13 | ▼-0.63% |