[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Sysco : ( SYY:US )
71.83USD ▲ 1.45 (2.06%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 71.83 | ▲1.45 | ▲2.06% |
| 25-04-11 | 70.38 | ▲0.78 | ▲1.12% |
| 25-04-10 | 69.60 | ▼-1.46 | ▼-2.05% |
| 25-04-09 | 71.06 | ▲3.10 | ▲4.56% |
| 25-04-08 | 67.96 | ▼-3.48 | ▼-4.87% |
| 25-04-04 | 71.44 | ▼-3.91 | ▼-5.19% |
| 25-04-03 | 75.35 | ▲0.03 | ▲0.04% |
| 25-04-02 | 75.31 | ▼-0.14 | ▼-0.19% |
| 25-04-01 | 75.46 | ▲0.26 | ▲0.35% |
| 25-03-31 | 75.20 | ▲1.10 | ▲1.48% |
| 25-03-28 | 74.10 | ▲0.10 | ▲0.14% |
| 25-03-27 | 74.00 | ▲1.27 | ▲1.75% |
| 25-03-26 | 72.73 | ▲2.38 | ▲3.38% |
| 25-03-25 | 70.36 | ▼-1.05 | ▼-1.47% |
| 25-03-24 | 71.41 | ▲0.31 | ▲0.44% |
| 25-03-21 | 71.10 | ▼-0.06 | ▼-0.08% |
| 25-03-20 | 71.15 | ▼-1.10 | ▼-1.52% |
| 25-03-19 | 72.25 | ▼-2.02 | ▼-2.72% |
| 25-03-18 | 74.26 | ▼-0.52 | ▼-0.7% |
| 25-03-17 | 74.78 | ▲1.42 | ▲1.94% |
| 25-03-14 | 73.36 | ▲0.73 | ▲1.01% |
| 25-03-13 | 72.62 | ▼-1.02 | ▼-1.39% |
| 25-03-12 | 73.64 | ▼-0.91 | ▼-1.22% |
| 25-03-11 | 74.54 | ▼-2.45 | ▼-3.18% |
| 25-03-10 | 76.99 | ▲0.44 | ▲0.57% |
| 25-03-07 | 76.55 | ▲1.51 | ▲2.01% |
| 25-03-06 | 75.04 | ▲0.57 | ▲0.77% |
| 25-03-05 | 74.47 | ▼-0.44 | ▼-0.59% |
| 25-03-04 | 74.91 | ▼-0.74 | ▼-0.98% |
| 25-03-03 | 75.65 | ▲0.05 | ▲0.07% |
| 25-02-28 | 75.60 | ▲0.91 | ▲1.22% |
| 25-02-27 | 74.69 | ▲0.45 | ▲0.61% |
| 25-02-26 | 74.23 | ▼-0.20 | ▼-0.27% |
| 25-02-25 | 74.43 | ▲1.22 | ▲1.67% |
| 25-02-21 | 73.22 | ▲2.10 | ▲2.95% |
| 25-02-20 | 71.12 | ▲0.44 | ▲0.62% |
| 25-02-19 | 70.69 | ▲0.59 | ▲0.84% |
| 25-02-18 | 70.10 | ▼-1.00 | ▼-1.41% |
| 25-02-14 | 71.09 | ▼-0.77 | ▼-1.07% |
| 25-02-13 | 71.86 | ▲1.71 | ▲2.44% |
| 25-02-12 | 70.16 | ▼-0.42 | ▼-0.6% |
| 25-02-11 | 70.58 | ▲0.55 | ▲0.79% |
| 25-02-10 | 70.03 | ▼-1.11 | ▼-1.56% |
| 25-02-07 | 71.14 | ▼-0.06 | ▼-0.08% |
| 25-02-06 | 71.20 | ▼-0.13 | ▼-0.18% |
| 25-02-05 | 71.33 | ▲0.03 | ▲0.04% |
| 25-02-04 | 71.30 | ▼-1.03 | ▼-1.42% |
| 25-02-03 | 72.33 | ▼-0.47 | ▼-0.65% |
| 25-01-31 | 72.80 | ▼-0.51 | ▼-0.7% |
| 25-01-30 | 73.31 | ▲1.34 | ▲1.86% |
| 25-01-29 | 71.97 | ▼-0.38 | ▼-0.53% |
| 25-01-28 | 72.35 | ▼-4.42 | ▼-5.76% |
| 25-01-27 | 76.77 | ▲1.95 | ▲2.61% |
| 25-01-24 | 74.81 | ▲1.11 | ▲1.51% |
| 25-01-23 | 73.70 | ▲0.29 | ▲0.4% |
| 25-01-22 | 73.41 | ▼-0.05 | ▼-0.07% |
| 25-01-21 | 73.46 | ▲0.50 | ▲0.69% |
| 25-01-17 | 72.96 | ▼-0.19 | ▼-0.26% |
| 25-01-16 | 73.15 | ▼-0.93 | ▼-1.26% |
| 25-01-15 | 74.09 | ▲0.13 | ▲0.18% |
| 25-01-14 | 73.96 | ▲0.29 | ▲0.39% |
| 25-01-13 | 73.67 | ▲0.09 | ▲0.12% |
| 25-01-10 | 73.58 | ▼-1.21 | ▼-1.62% |
| 25-01-08 | 74.79 | ▲0.19 | ▲0.25% |
| 25-01-07 | 74.60 | ▼-0.15 | ▼-0.2% |
| 25-01-06 | 74.75 | ▼-0.58 | ▼-0.77% |
| 25-01-03 | 75.33 | ▼-0.39 | ▼-0.52% |
| 25-01-02 | 75.72 | ▼-0.64 | ▼-0.84% |
| 24-12-31 | 76.36 | ▼-0.04 | ▼-0.05% |
| 24-12-30 | 76.40 | ▼-0.54 | ▼-0.7% |
| 24-12-27 | 76.94 | ▼-0.44 | ▼-0.57% |
| 24-12-26 | 77.38 | ▼-0.16 | ▼-0.21% |
| 24-12-24 | 77.53 | ▲0.49 | ▲0.64% |
| 24-12-23 | 77.04 | ▲0.19 | ▲0.25% |
| 24-12-20 | 76.85 | ▲0.23 | ▲0.3% |
| 24-12-19 | 76.62 | ▼-0.47 | ▼-0.61% |
| 24-12-18 | 77.09 | ▼-0.97 | ▼-1.24% |
| 24-12-17 | 78.07 | ▼-1.27 | ▼-1.6% |
| 24-12-16 | 79.33 | ▼-0.61 | ▼-0.76% |
| 24-12-13 | 79.94 | ▲0.19 | ▲0.24% |
| 24-12-12 | 79.75 | ▼-0.53 | ▼-0.66% |
| 24-12-11 | 80.28 | ▼-0.58 | ▼-0.72% |
| 24-12-10 | 80.87 | ▼-0.22 | ▼-0.27% |
| 24-12-09 | 81.08 | ▲0.40 | ▲0.5% |
| 24-12-06 | 80.68 | ▼-0.99 | ▼-1.21% |
| 24-12-05 | 81.67 | ▲1.34 | ▲1.67% |
| 24-12-04 | 80.34 | ▲0.83 | ▲1.04% |
| 24-12-03 | 79.50 | ▲3.27 | ▲4.29% |
| 24-12-02 | 76.23 | ▼-0.88 | ▼-1.14% |
| 24-11-29 | 77.11 | ▲0.48 | ▲0.63% |
| 24-11-27 | 76.63 | ▲0.42 | ▲0.55% |
| 24-11-26 | 76.21 | ▼-0.63 | ▼-0.82% |
| 24-11-25 | 76.84 | ▲1.00 | ▲1.32% |
| 24-11-22 | 75.84 | ▲0.73 | ▲0.97% |
| 24-11-21 | 75.11 | ▲1.56 | ▲2.12% |
| 24-11-20 | 73.55 | ▼-0.88 | ▼-1.18% |
| 24-11-19 | 74.43 | ▼-1.34 | ▼-1.77% |
| 24-11-18 | 75.77 | ▲0.83 | ▲1.11% |
| 24-11-15 | 74.93 | ▲0.08 | ▲0.11% |
| 24-11-14 | 74.85 | ▼-1.80 | ▼-2.35% |
| 24-11-13 | 76.65 | ▼-0.69 | ▼-0.89% |
| 24-11-12 | 77.34 | ▼-0.06 | ▼-0.08% |
| 24-11-08 | 77.40 | ▲0.41 | ▲0.53% |
| 24-11-07 | 77.00 | ▼-0.14 | ▼-0.18% |
| 24-11-06 | 77.14 | ▲0.85 | ▲1.11% |
| 24-11-05 | 76.29 | ▲0.95 | ▲1.26% |
| 24-11-04 | 75.35 | ▲0.35 | ▲0.47% |
| 24-11-01 | 75.00 | ▲0.11 | ▲0.15% |
| 24-10-31 | 74.89 | ▲0.61 | ▲0.82% |
| 24-10-30 | 74.28 | ▲0.14 | ▲0.19% |
| 24-10-29 | 74.14 | ▼-1.00 | ▼-1.33% |
| 24-10-28 | 75.14 | ▲1.20 | ▲1.62% |
| 24-10-25 | 73.95 | ▼-0.44 | ▼-0.59% |
| 24-10-24 | 74.38 | ▼-0.24 | ▼-0.32% |
| 24-10-23 | 74.62 | ▼-0.19 | ▼-0.25% |
| 24-10-22 | 74.82 | ▲0.16 | ▲0.21% |
| 24-10-21 | 74.65 | ▼-0.82 | ▼-1.09% |
| 24-10-18 | 75.48 | ▲0.11 | ▲0.15% |
| 24-10-17 | 75.37 | ▼-0.44 | ▼-0.58% |
| 24-10-16 | 75.80 | ▲0.25 | ▲0.33% |
| 24-10-15 | 75.55 | ▲1.10 | ▲1.48% |
| 24-10-11 | 74.45 | ▲0.60 | ▲0.81% |
| 24-10-10 | 73.85 | ▼-0.78 | ▼-1.05% |
| 24-10-09 | 74.63 | ▼-0.76 | ▼-1.01% |
| 24-10-08 | 75.39 | ▲0.64 | ▲0.86% |
| 24-10-07 | 74.76 | ▼-0.62 | ▼-0.82% |
| 24-10-04 | 75.38 | ▼-0.78 | ▼-1.02% |
| 24-10-03 | 76.16 | ▼-1.21 | ▼-1.56% |
| 24-10-02 | 77.37 | ▼-0.29 | ▼-0.37% |
| 24-10-01 | 77.66 | ▼-0.48 | ▼-0.61% |
| 24-09-30 | 78.14 | ▲0.48 | ▲0.62% |
| 24-09-27 | 77.66 | ▼-0.31 | ▼-0.4% |
| 24-09-26 | 77.97 | ▲1.19 | ▲1.55% |
| 24-09-25 | 76.79 | ▲0.40 | ▲0.52% |
| 24-09-24 | 76.39 | ▲0.23 | ▲0.3% |
| 24-09-23 | 76.16 | ▲1.12 | ▲1.49% |
| 24-09-20 | 75.04 | ▲0.90 | ▲1.21% |
| 24-09-19 | 74.14 | ▼-0.47 | ▼-0.63% |
| 24-09-18 | 74.61 | ▼-3.17 | ▼-4.08% |
| 24-09-17 | 77.78 | ▲0.67 | ▲0.87% |
| 24-09-16 | 77.11 | ▲0.59 | ▲0.77% |
| 24-09-13 | 76.52 | ▼-0.38 | ▼-0.49% |
| 24-09-12 | 76.90 | ▲0.52 | ▲0.68% |
| 24-09-11 | 76.37 | ▼-2.18 | ▼-2.78% |
| 24-09-10 | 78.55 | ▲0.13 | ▲0.17% |
| 24-09-09 | 78.43 | ▼-0.21 | ▼-0.27% |
| 24-09-06 | 78.64 | ▼-0.25 | ▼-0.32% |
| 24-09-05 | 78.89 | ▲0.14 | ▲0.18% |
| 24-09-04 | 78.75 | ▲0.60 | ▲0.77% |
| 24-09-03 | 78.15 | ▲0.10 | ▲0.13% |
| 24-08-30 | 78.05 | ▲0.52 | ▲0.67% |
| 24-08-29 | 77.54 | ▲0.91 | ▲1.19% |
| 24-08-28 | 76.63 | ▲0.39 | ▲0.51% |
| 24-08-27 | 76.24 | ▼-0.67 | ▼-0.87% |
| 24-08-26 | 76.91 | ▼-0.23 | ▼-0.3% |
| 24-08-23 | 77.15 | ▼-0.39 | ▼-0.5% |
| 24-08-22 | 77.53 | ▲0.38 | ▲0.49% |
| 24-08-21 | 77.16 | ▲0.67 | ▲0.88% |
| 24-08-20 | 76.49 | ▼-0.42 | ▼-0.55% |
| 24-08-19 | 76.91 | ▲0.34 | ▲0.44% |
| 24-08-16 | 76.57 | ▲0.96 | ▲1.27% |
| 24-08-15 | 75.61 | ▼-0.31 | ▼-0.41% |
| 24-08-14 | 75.92 | ▲0.51 | ▲0.68% |
| 24-08-13 | 75.41 | ▲0.27 | ▲0.36% |
| 24-08-12 | 75.15 | ▼-0.48 | ▼-0.63% |
| 24-08-09 | 75.62 | ▲0.12 | ▲0.16% |
| 24-08-08 | 75.50 | ▲0.26 | ▲0.35% |
| 24-08-07 | 75.24 | ▲0.17 | ▲0.23% |
| 24-08-06 | 75.07 | ▲0.46 | ▲0.62% |
| 24-08-05 | 74.61 | ▼-2.06 | ▼-2.69% |
| 24-08-02 | 76.67 | ▲0.89 | ▲1.17% |
| 24-08-01 | 75.79 | ▼-0.82 | ▼-1.07% |
| 24-07-31 | 76.61 | ▲0.06 | ▲0.08% |
| 24-07-30 | 76.54 | ▲3.30 | ▲4.51% |
| 24-07-29 | 73.25 | ▲0.48 | ▲0.66% |
| 24-07-26 | 72.77 | ▲0.66 | ▲0.92% |
| 24-07-25 | 72.11 | ▲0.85 | ▲1.19% |
| 24-07-24 | 71.26 | ▼-1.89 | ▼-2.58% |
| 24-07-23 | 73.15 | ▼-0.45 | ▼-0.61% |
| 24-07-22 | 73.60 | ▼-0.07 | ▼-0.1% |
| 24-07-19 | 73.67 | ▼-0.70 | ▼-0.94% |
| 24-07-18 | 74.38 | ▼-0.60 | ▼-0.8% |
| 24-07-17 | 74.98 | ▲1.96 | ▲2.68% |
| 24-07-16 | 73.02 | ▲1.25 | ▲1.74% |
| 24-07-15 | 71.77 | ▼-0.42 | ▼-0.58% |
| 24-07-12 | 72.19 | ▲0.43 | ▲0.6% |
| 24-07-11 | 71.76 | ▲2.09 | ▲3% |
| 24-07-10 | 69.68 | ▲0.47 | ▲0.68% |
| 24-07-09 | 69.21 | ▼-0.47 | ▼-0.67% |
| 24-07-08 | 69.67 | ▼-0.08 | ▼-0.11% |
| 24-07-05 | 69.75 | ▼-0.30 | ▼-0.43% |
| 24-07-03 | 70.05 | ▼-0.58 | ▼-0.82% |
| 24-07-02 | 70.63 | ▲0.77 | ▲1.1% |
| 24-07-01 | 69.86 | ▼-1.30 | ▼-1.83% |
| 24-06-28 | 71.16 | ▼-1.20 | ▼-1.66% |
| 24-06-27 | 72.36 | ▲0.09 | ▲0.12% |
| 24-06-26 | 72.27 | ▼-2.04 | ▼-2.75% |
| 24-06-25 | 74.31 | ▼-0.26 | ▼-0.35% |
| 24-06-24 | 74.57 | ▲1.26 | ▲1.72% |
| 24-06-21 | 73.31 | ▲0.58 | ▲0.8% |
| 24-06-20 | 72.73 | ▼-0.05 | ▼-0.07% |
| 24-06-18 | 72.79 | ▼-0.23 | ▼-0.31% |
| 24-06-17 | 73.02 | ▲2.33 | ▲3.3% |
| 24-06-14 | 70.69 | ▼-0.34 | ▼-0.48% |
| 24-06-13 | 71.04 | ▼-0.09 | ▼-0.13% |
| 24-06-12 | 71.12 | ▼-0.63 | ▼-0.88% |
| 24-06-11 | 71.75 | ▼-0.55 | ▼-0.76% |
| 24-06-10 | 72.29 | ▼-0.46 | ▼-0.63% |
| 24-06-07 | 72.75 | ▲0.20 | ▲0.28% |
| 24-06-06 | 72.55 | ▲0.36 | ▲0.5% |
| 24-06-05 | 72.19 | ▼-0.53 | ▼-0.73% |
| 24-06-04 | 72.73 | ▼-0.51 | ▼-0.7% |
| 24-06-03 | 73.24 | ▲0.50 | ▲0.69% |
| 24-05-31 | 72.74 | ▲1.16 | ▲1.62% |
| 24-05-30 | 71.58 | ▲0.05 | ▲0.07% |
| 24-05-29 | 71.53 | ▼-1.02 | ▼-1.41% |
| 24-05-28 | 72.54 | ▼-0.37 | ▼-0.51% |
| 24-05-24 | 72.91 | ▲0.03 | ▲0.04% |
| 24-05-23 | 72.88 | ▲0.19 | ▲0.26% |
| 24-05-22 | 72.68 | ▼-2.60 | ▼-3.45% |
| 24-05-21 | 75.28 | ▲0.22 | ▲0.29% |
| 24-05-20 | 75.06 | ▼-0.75 | ▼-0.99% |
| 24-05-17 | 75.81 | ▼-0.41 | ▼-0.54% |
| 24-05-16 | 76.23 | ▲0.31 | ▲0.41% |
| 24-05-15 | 75.92 | ▼-0.03 | ▼-0.04% |
| 24-05-14 | 75.95 | ▲0.35 | ▲0.46% |
| 24-05-13 | 75.59 | ▼-0.66 | ▼-0.87% |
| 24-05-10 | 76.25 | ▲1.11 | ▲1.48% |
| 24-05-09 | 75.15 | ▲0.49 | ▲0.66% |
| 24-05-08 | 74.65 | ▼-1.27 | ▼-1.67% |
| 24-05-07 | 75.92 | ▲0.42 | ▲0.56% |
| 24-05-06 | 75.50 | ▲0.01 | ▲0.01% |
| 24-05-03 | 75.48 | ▲2.41 | ▲3.3% |
| 24-05-01 | 73.08 | ▼-1.15 | ▼-1.55% |
| 24-04-30 | 74.22 | ▼-2.96 | ▼-3.84% |
| 24-04-29 | 77.18 | ▲0.14 | ▲0.18% |
| 24-04-26 | 77.04 | ▲0.05 | ▲0.06% |
| 24-04-25 | 76.98 | ▼-0.41 | ▼-0.53% |
| 24-04-24 | 77.39 | ▲0.53 | ▲0.69% |
| 24-04-23 | 76.86 | ▼-0.36 | ▼-0.47% |
| 24-04-22 | 77.22 | ▲0.56 | ▲0.73% |
| 24-04-19 | 76.65 | ▲1.05 | ▲1.39% |
| 24-04-18 | 75.60 | ▲0.22 | ▲0.29% |
| 24-04-17 | 75.38 | ▼-0.45 | ▼-0.59% |
| 24-04-16 | 75.83 | ▲0.17 | ▲0.22% |