[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Teleflex : ( TFX:US )
132.03USD ▲ 2.24 (1.73%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 132.03 | ▲2.24 | ▲1.73% |
| 25-04-11 | 129.79 | ▼-0.05 | ▼-0.04% |
| 25-04-10 | 129.84 | ▼-5.15 | ▼-3.82% |
| 25-04-09 | 134.99 | ▲7.67 | ▲6.02% |
| 25-04-08 | 127.32 | ▼-4.51 | ▼-3.42% |
| 25-04-04 | 131.83 | ▼-6.18 | ▼-4.48% |
| 25-04-03 | 138.02 | ▼-3.10 | ▼-2.2% |
| 25-04-02 | 141.12 | ▲0.96 | ▲0.68% |
| 25-04-01 | 140.16 | ▲1.94 | ▲1.4% |
| 25-03-31 | 138.22 | ▲0.46 | ▲0.33% |
| 25-03-28 | 137.76 | ▼-1.62 | ▼-1.16% |
| 25-03-27 | 139.38 | ▼-0.85 | ▼-0.61% |
| 25-03-26 | 140.23 | ▲0.79 | ▲0.57% |
| 25-03-25 | 139.44 | ▼-2.16 | ▼-1.53% |
| 25-03-24 | 141.60 | ▼-0.24 | ▼-0.17% |
| 25-03-21 | 141.84 | ▲2.32 | ▲1.66% |
| 25-03-20 | 139.52 | ▲0.64 | ▲0.46% |
| 25-03-19 | 138.89 | ▼-1.08 | ▼-0.77% |
| 25-03-18 | 139.96 | ▲0.35 | ▲0.25% |
| 25-03-17 | 139.61 | ▲1.82 | ▲1.32% |
| 25-03-14 | 137.79 | ▲1.79 | ▲1.32% |
| 25-03-13 | 136.00 | ▲0.72 | ▲0.53% |
| 25-03-12 | 135.28 | ▼-4.01 | ▼-2.88% |
| 25-03-11 | 139.29 | ▲0.89 | ▲0.64% |
| 25-03-10 | 138.40 | ▼-1.91 | ▼-1.36% |
| 25-03-07 | 140.31 | ▲4.05 | ▲2.97% |
| 25-03-06 | 136.26 | ▲1.73 | ▲1.29% |
| 25-03-05 | 134.53 | ▲3.70 | ▲2.83% |
| 25-03-04 | 130.83 | ▼-4.55 | ▼-3.36% |
| 25-03-03 | 135.39 | ▲2.82 | ▲2.13% |
| 25-02-28 | 132.56 | ▼-6.73 | ▼-4.83% |
| 25-02-27 | 139.29 | ▼-38.16 | ▼-21.5% |
| 25-02-26 | 177.45 | ▼-0.30 | ▼-0.17% |
| 25-02-25 | 177.75 | ▲2.44 | ▲1.39% |
| 25-02-21 | 175.31 | ▲0.16 | ▲0.09% |
| 25-02-20 | 175.15 | ▲0.41 | ▲0.23% |
| 25-02-19 | 174.74 | ▲5.40 | ▲3.19% |
| 25-02-18 | 169.34 | ▲1.92 | ▲1.15% |
| 25-02-14 | 167.42 | ▼-0.21 | ▼-0.13% |
| 25-02-13 | 167.63 | ▼-0.67 | ▼-0.4% |
| 25-02-12 | 168.30 | ▼-3.03 | ▼-1.77% |
| 25-02-11 | 171.33 | ▼-0.39 | ▼-0.23% |
| 25-02-10 | 171.72 | ▲0.70 | ▲0.41% |
| 25-02-07 | 171.02 | ▼-2.68 | ▼-1.54% |
| 25-02-06 | 173.70 | ▼-2.17 | ▼-1.23% |
| 25-02-05 | 175.87 | ▲0.70 | ▲0.4% |
| 25-02-04 | 175.17 | ▲0.24 | ▲0.14% |
| 25-02-03 | 174.93 | ▼-5.29 | ▼-2.94% |
| 25-01-31 | 180.22 | ▼-2.48 | ▼-1.36% |
| 25-01-30 | 182.70 | ▲2.15 | ▲1.19% |
| 25-01-29 | 180.55 | ▼-0.57 | ▼-0.31% |
| 25-01-28 | 181.12 | ▼-2.61 | ▼-1.42% |
| 25-01-27 | 183.73 | ▲2.79 | ▲1.54% |
| 25-01-24 | 180.94 | ▲0.29 | ▲0.16% |
| 25-01-23 | 180.65 | ▲0.12 | ▲0.07% |
| 25-01-22 | 180.53 | ▼-1.79 | ▼-0.98% |
| 25-01-21 | 182.32 | ▲0.69 | ▲0.38% |
| 25-01-17 | 181.63 | ▲0.16 | ▲0.09% |
| 25-01-16 | 181.47 | ▲5.22 | ▲2.96% |
| 25-01-15 | 176.25 | ▼-2.61 | ▼-1.46% |
| 25-01-14 | 178.86 | ▲0.16 | ▲0.09% |
| 25-01-13 | 178.71 | ▲3.93 | ▲2.25% |
| 25-01-10 | 174.78 | ▼-3.15 | ▼-1.77% |
| 25-01-08 | 177.93 | ▼-2.07 | ▼-1.15% |
| 25-01-07 | 179.99 | ▼-0.32 | ▼-0.18% |
| 25-01-06 | 180.32 | ▼-0.34 | ▼-0.19% |
| 25-01-03 | 180.65 | ▲1.69 | ▲0.94% |
| 25-01-02 | 178.96 | ▲1.29 | ▲0.73% |
| 24-12-31 | 177.67 | ▲0.41 | ▲0.23% |
| 24-12-30 | 177.27 | ▼-2.06 | ▼-1.15% |
| 24-12-27 | 179.32 | ▼-1.16 | ▼-0.64% |
| 24-12-26 | 180.48 | ▲3.22 | ▲1.82% |
| 24-12-24 | 177.26 | ▼-1.22 | ▼-0.68% |
| 24-12-23 | 178.48 | ▲0.06 | ▲0.03% |
| 24-12-20 | 178.42 | ▲3.52 | ▲2.01% |
| 24-12-19 | 174.90 | ▲2.12 | ▲1.23% |
| 24-12-18 | 172.78 | ▼-5.35 | ▼-3% |
| 24-12-17 | 178.13 | ▲1.20 | ▲0.68% |
| 24-12-16 | 176.93 | ▼-3.24 | ▼-1.8% |
| 24-12-13 | 180.17 | ▼-3.27 | ▼-1.78% |
| 24-12-12 | 183.44 | ▼-0.11 | ▼-0.06% |
| 24-12-11 | 183.55 | ▼-3.13 | ▼-1.68% |
| 24-12-10 | 186.69 | ▲0.19 | ▲0.1% |
| 24-12-09 | 186.50 | ▲1.83 | ▲0.99% |
| 24-12-06 | 184.67 | ▼-1.88 | ▼-1.01% |
| 24-12-05 | 186.55 | ▼-0.88 | ▼-0.47% |
| 24-12-04 | 187.43 | ▼-0.20 | ▼-0.11% |
| 24-12-03 | 187.63 | ▼-6.76 | ▼-3.48% |
| 24-12-02 | 194.39 | ▲1.38 | ▲0.71% |
| 24-11-29 | 193.01 | ▲1.14 | ▲0.59% |
| 24-11-27 | 191.87 | ▲1.23 | ▲0.65% |
| 24-11-26 | 190.64 | ▼-3.43 | ▼-1.77% |
| 24-11-25 | 194.07 | ▲2.39 | ▲1.25% |
| 24-11-22 | 191.68 | ▲1.10 | ▲0.58% |
| 24-11-21 | 190.58 | ▲3.33 | ▲1.78% |
| 24-11-20 | 187.25 | ▼-5.72 | ▼-2.96% |
| 24-11-19 | 192.98 | ▼-1.35 | ▼-0.69% |
| 24-11-18 | 194.32 | ▲1.60 | ▲0.83% |
| 24-11-15 | 192.72 | ▲2.05 | ▲1.08% |
| 24-11-14 | 190.67 | ▼-2.94 | ▼-1.52% |
| 24-11-13 | 193.61 | ▼-1.83 | ▼-0.94% |
| 24-11-12 | 195.44 | ▼-0.20 | ▼-0.1% |
| 24-11-08 | 195.64 | ▼-2.59 | ▼-1.31% |
| 24-11-07 | 198.23 | ▼-3.48 | ▼-1.73% |
| 24-11-06 | 201.71 | ▼-1.92 | ▼-0.94% |
| 24-11-05 | 203.63 | ▼-3.37 | ▼-1.63% |
| 24-11-04 | 207.00 | ▼-2.82 | ▼-1.34% |
| 24-11-01 | 209.83 | ▲8.45 | ▲4.2% |
| 24-10-31 | 201.38 | ▼-33.89 | ▼-14.41% |
| 24-10-30 | 235.26 | ▼-1.04 | ▼-0.44% |
| 24-10-29 | 236.30 | ▼-0.46 | ▼-0.19% |
| 24-10-28 | 236.76 | ▲3.57 | ▲1.53% |
| 24-10-25 | 233.20 | ▼-2.44 | ▼-1.04% |
| 24-10-24 | 235.64 | ▼-1.99 | ▼-0.84% |
| 24-10-23 | 237.63 | ▲0.63 | ▲0.27% |
| 24-10-22 | 237.00 | ▲0.80 | ▲0.34% |
| 24-10-21 | 236.20 | ▼-3.77 | ▼-1.57% |
| 24-10-18 | 239.97 | ▲6.07 | ▲2.6% |
| 24-10-17 | 233.90 | ▼-1.08 | ▼-0.46% |
| 24-10-16 | 234.98 | ▼-0.11 | ▼-0.05% |
| 24-10-15 | 235.09 | ▼-0.55 | ▼-0.23% |
| 24-10-11 | 235.64 | ▲0.91 | ▲0.39% |
| 24-10-10 | 234.73 | ▲0.35 | ▲0.15% |
| 24-10-09 | 234.38 | ▼-0.68 | ▼-0.29% |
| 24-10-08 | 235.06 | ▲2.33 | ▲1% |
| 24-10-07 | 232.73 | ▼-6.33 | ▼-2.65% |
| 24-10-04 | 239.06 | ▼-0.73 | ▼-0.3% |
| 24-10-03 | 239.80 | ▼-4.24 | ▼-1.74% |
| 24-10-02 | 244.04 | ▼-1.17 | ▼-0.48% |
| 24-10-01 | 245.21 | ▼-2.16 | ▼-0.87% |
| 24-09-30 | 247.37 | ▲0.52 | ▲0.21% |
| 24-09-27 | 246.85 | ▲1.80 | ▲0.73% |
| 24-09-26 | 245.05 | ▼-0.56 | ▼-0.23% |
| 24-09-25 | 245.62 | ▼-0.03 | ▼-0.01% |
| 24-09-24 | 245.65 | ▲1.11 | ▲0.45% |
| 24-09-23 | 244.55 | ▲2.11 | ▲0.87% |
| 24-09-20 | 242.43 | ▼-2.93 | ▼-1.19% |
| 24-09-19 | 245.36 | ▲3.82 | ▲1.58% |
| 24-09-18 | 241.55 | ▲0.03 | ▲0.01% |
| 24-09-17 | 241.51 | ▼-4.65 | ▼-1.89% |
| 24-09-16 | 246.16 | ▼-0.01 | ▼-0% |
| 24-09-13 | 246.17 | ▲3.76 | ▲1.55% |
| 24-09-12 | 242.42 | ▼-2.14 | ▼-0.88% |
| 24-09-11 | 244.55 | ▼-2.40 | ▼-0.97% |
| 24-09-10 | 246.95 | ▲1.77 | ▲0.72% |
| 24-09-09 | 245.18 | ▲0.40 | ▲0.16% |
| 24-09-06 | 244.78 | ▲1.97 | ▲0.81% |
| 24-09-05 | 242.81 | ▼-2.12 | ▼-0.87% |
| 24-09-04 | 244.93 | ▲0.28 | ▲0.11% |
| 24-09-03 | 244.65 | ▼-0.08 | ▼-0.03% |
| 24-08-30 | 244.73 | ▲1.38 | ▲0.57% |
| 24-08-29 | 243.36 | ▲1.37 | ▲0.57% |
| 24-08-28 | 241.99 | ▲0.23 | ▲0.1% |
| 24-08-27 | 241.76 | ▼-0.24 | ▼-0.1% |
| 24-08-26 | 242.00 | ▼-0.26 | ▼-0.11% |
| 24-08-23 | 242.26 | ▲3.31 | ▲1.39% |
| 24-08-22 | 238.95 | ▲0.92 | ▲0.39% |
| 24-08-21 | 238.03 | ▲1.27 | ▲0.54% |
| 24-08-20 | 236.76 | ▼-0.88 | ▼-0.37% |
| 24-08-19 | 237.64 | ▼-1.60 | ▼-0.67% |
| 24-08-16 | 239.24 | ▲1.68 | ▲0.71% |
| 24-08-15 | 237.56 | ▲4.73 | ▲2.03% |
| 24-08-14 | 232.83 | ▲1.00 | ▲0.43% |
| 24-08-13 | 231.83 | ▲3.63 | ▲1.59% |
| 24-08-12 | 228.20 | ▼-1.60 | ▼-0.7% |
| 24-08-09 | 229.80 | ▼-0.33 | ▼-0.14% |
| 24-08-08 | 230.13 | ▲4.52 | ▲2% |
| 24-08-07 | 225.61 | ▼-5.46 | ▼-2.36% |
| 24-08-06 | 231.07 | ▼-2.71 | ▼-1.16% |
| 24-08-05 | 233.78 | ▼-3.82 | ▼-1.61% |
| 24-08-02 | 237.60 | ▲1.44 | ▲0.61% |
| 24-08-01 | 236.16 | ▲15.28 | ▲6.92% |
| 24-07-31 | 220.88 | ▼-1.89 | ▼-0.85% |
| 24-07-30 | 222.77 | ▲0.05 | ▲0.02% |
| 24-07-29 | 222.72 | ▲2.72 | ▲1.24% |
| 24-07-26 | 220.00 | ▼-2.35 | ▼-1.06% |
| 24-07-25 | 222.36 | ▼-2.43 | ▼-1.08% |
| 24-07-24 | 224.78 | ▲1.16 | ▲0.52% |
| 24-07-23 | 223.62 | ▲1.50 | ▲0.68% |
| 24-07-22 | 222.12 | ▲0.09 | ▲0.04% |
| 24-07-19 | 222.03 | ▲1.29 | ▲0.58% |
| 24-07-18 | 220.74 | ▼-9.35 | ▼-4.06% |
| 24-07-17 | 230.09 | ▲0.90 | ▲0.39% |
| 24-07-16 | 229.20 | ▲9.45 | ▲4.3% |
| 24-07-15 | 219.74 | ▼-0.71 | ▼-0.32% |
| 24-07-12 | 220.45 | ▼-3.84 | ▼-1.71% |
| 24-07-11 | 224.29 | ▲3.67 | ▲1.66% |
| 24-07-10 | 220.62 | ▲2.74 | ▲1.26% |
| 24-07-09 | 217.88 | ▲6.19 | ▲2.92% |
| 24-07-08 | 211.69 | ▼-2.59 | ▼-1.21% |
| 24-07-05 | 214.28 | ▲2.84 | ▲1.34% |
| 24-07-03 | 211.44 | ▲0.07 | ▲0.03% |
| 24-07-02 | 211.37 | ▼-0.02 | ▼-0.01% |
| 24-07-01 | 211.39 | ▲0.66 | ▲0.31% |
| 24-06-28 | 210.73 | ▲3.69 | ▲1.78% |
| 24-06-27 | 207.04 | ▲7.09 | ▲3.55% |
| 24-06-26 | 199.95 | ▲1.31 | ▲0.66% |
| 24-06-25 | 198.64 | ▼-2.25 | ▼-1.12% |
| 24-06-24 | 200.89 | ▼-2.31 | ▼-1.14% |
| 24-06-21 | 203.20 | ▲1.19 | ▲0.59% |
| 24-06-20 | 202.00 | ▼-0.18 | ▼-0.09% |
| 24-06-18 | 202.18 | ▼-3.26 | ▼-1.59% |
| 24-06-17 | 205.44 | ▼-2.72 | ▼-1.31% |
| 24-06-14 | 208.16 | ▼-1.22 | ▼-0.58% |
| 24-06-13 | 209.37 | ▼-1.93 | ▼-0.91% |
| 24-06-12 | 211.30 | ▲4.67 | ▲2.26% |
| 24-06-11 | 206.64 | ▼-0.65 | ▼-0.31% |
| 24-06-10 | 207.28 | ▼-5.12 | ▼-2.41% |
| 24-06-07 | 212.40 | ▼-3.89 | ▼-1.8% |
| 24-06-06 | 216.29 | ▲1.23 | ▲0.57% |
| 24-06-05 | 215.06 | ▲0.07 | ▲0.03% |
| 24-06-04 | 214.99 | ▼-0.26 | ▼-0.12% |
| 24-06-03 | 215.25 | ▲6.26 | ▲3% |
| 24-05-31 | 208.99 | ▲2.54 | ▲1.23% |
| 24-05-30 | 206.45 | ▲3.79 | ▲1.87% |
| 24-05-29 | 202.66 | ▼-1.50 | ▼-0.73% |
| 24-05-28 | 204.16 | ▼-2.18 | ▼-1.06% |
| 24-05-24 | 206.34 | ▲0.13 | ▲0.06% |
| 24-05-23 | 206.21 | ▼-6.79 | ▼-3.19% |
| 24-05-22 | 213.00 | ▼-0.25 | ▼-0.12% |
| 24-05-21 | 213.25 | ▼-1.62 | ▼-0.75% |
| 24-05-20 | 214.87 | ▼-2.26 | ▼-1.04% |
| 24-05-17 | 217.14 | ▼-2.12 | ▼-0.97% |
| 24-05-16 | 219.25 | ▼-0.55 | ▼-0.25% |
| 24-05-15 | 219.80 | ▲7.16 | ▲3.37% |
| 24-05-14 | 212.64 | ▲5.70 | ▲2.75% |
| 24-05-13 | 206.94 | ▲3.30 | ▲1.62% |
| 24-05-10 | 203.64 | ▼-1.27 | ▼-0.62% |
| 24-05-09 | 204.91 | ▲4.16 | ▲2.07% |
| 24-05-08 | 200.75 | ▼-0.66 | ▼-0.33% |
| 24-05-07 | 201.40 | ▲0.83 | ▲0.41% |
| 24-05-06 | 200.57 | ▼-2.34 | ▼-1.15% |
| 24-05-03 | 202.91 | ▼-8.47 | ▼-4.01% |
| 24-05-01 | 211.38 | ▲2.94 | ▲1.41% |
| 24-04-30 | 208.44 | ▼-1.05 | ▼-0.5% |
| 24-04-29 | 209.49 | ▲2.60 | ▲1.26% |
| 24-04-26 | 206.89 | ▼-0.36 | ▼-0.17% |
| 24-04-25 | 207.25 | ▼-4.23 | ▼-2% |
| 24-04-24 | 211.48 | ▲0.49 | ▲0.23% |
| 24-04-23 | 210.99 | ▲2.57 | ▲1.23% |
| 24-04-22 | 208.42 | ▲2.29 | ▲1.11% |
| 24-04-19 | 206.13 | ▼-1.15 | ▼-0.55% |
| 24-04-18 | 207.28 | ▼-1.11 | ▼-0.53% |
| 24-04-17 | 208.39 | ▼-2.09 | ▼-0.99% |
| 24-04-16 | 210.48 | ▼-0.04 | ▼-0.02% |