[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Thermon : ( THR:US )
24.93USD ▲ 0.07 (0.28%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 24.93 | ▲0.07 | ▲0.28% |
| 25-04-11 | 24.86 | ▲0.45 | ▲1.84% |
| 25-04-10 | 24.41 | ▼-0.99 | ▼-3.9% |
| 25-04-09 | 25.40 | ▲1.80 | ▲7.63% |
| 25-04-08 | 23.60 | ▼-0.99 | ▼-4.03% |
| 25-04-07 | 24.59 | ▼-0.47 | ▼-1.88% |
| 25-04-04 | 25.06 | ▼-0.91 | ▼-3.5% |
| 25-04-03 | 25.97 | ▼-2.86 | ▼-9.92% |
| 25-04-02 | 28.83 | ▲0.69 | ▲2.45% |
| 25-04-01 | 28.14 | ▲0.29 | ▲1.04% |
| 25-03-31 | 27.85 | ▼-0.55 | ▼-1.94% |
| 25-03-28 | 28.40 | ▼-0.55 | ▼-1.9% |
| 25-03-27 | 28.95 | ▼-0.53 | ▼-1.8% |
| 25-03-26 | 29.48 | ▼-0.80 | ▼-2.64% |
| 25-03-25 | 30.28 | ▼-0.18 | ▼-0.59% |
| 25-03-24 | 30.46 | ▲1.15 | ▲3.92% |
| 25-03-21 | 29.31 | ▼-0.54 | ▼-1.81% |
| 25-03-20 | 29.85 | ▼-0.10 | ▼-0.33% |
| 25-03-19 | 29.95 | ▲0.06 | ▲0.2% |
| 25-03-18 | 29.89 | ▲0.16 | ▲0.54% |
| 25-03-17 | 29.73 | ▲0.13 | ▲0.44% |
| 25-03-14 | 29.60 | ▲1.19 | ▲4.19% |
| 25-03-13 | 28.41 | ▼-0.40 | ▼-1.39% |
| 25-03-12 | 28.81 | ▼-0.41 | ▼-1.4% |
| 25-03-11 | 29.22 | ▲0.86 | ▲3.03% |
| 25-03-10 | 28.36 | ▼-0.18 | ▼-0.63% |
| 25-03-07 | 28.54 | ▲0.50 | ▲1.78% |
| 25-03-06 | 28.04 | ▼-0.10 | ▼-0.36% |
| 25-03-05 | 28.14 | ▼-0.28 | ▼-0.99% |
| 25-03-04 | 28.42 | ▼-0.22 | ▼-0.77% |
| 25-03-03 | 28.64 | ▼-0.86 | ▼-2.92% |
| 25-02-28 | 29.50 | ▲0.18 | ▲0.61% |
| 25-02-27 | 29.32 | ▼-0.64 | ▼-2.14% |
| 25-02-26 | 29.96 | ▲0.42 | ▲1.42% |
| 25-02-25 | 29.54 | ▲1.13 | ▲3.98% |
| 25-02-24 | 28.41 | ▼-0.39 | ▼-1.35% |
| 25-02-21 | 28.80 | ▼-0.83 | ▼-2.8% |
| 25-02-20 | 29.63 | ▲0.03 | ▲0.1% |
| 25-02-19 | 29.60 | ▼-0.16 | ▼-0.54% |
| 25-02-18 | 29.76 | ▼-0.05 | ▼-0.17% |
| 25-02-14 | 29.81 | ▼-0.14 | ▼-0.47% |
| 25-02-13 | 29.95 | ▲0.54 | ▲1.84% |
| 25-02-12 | 29.41 | ▼-1.02 | ▼-3.35% |
| 25-02-11 | 30.43 | ▲1.89 | ▲6.62% |
| 25-02-10 | 28.54 | ▲1.02 | ▲3.71% |
| 25-02-07 | 27.52 | ▲1.00 | ▲3.77% |
| 25-02-06 | 26.52 | ▼-0.43 | ▼-1.6% |
| 25-02-05 | 26.95 | ▼-0.22 | ▼-0.81% |
| 25-02-04 | 27.17 | ▼-0.12 | ▼-0.44% |
| 25-02-03 | 27.29 | ▼-0.39 | ▼-1.41% |
| 25-01-31 | 27.68 | ▼-0.47 | ▼-1.67% |
| 25-01-30 | 28.15 | ▼-0.31 | ▼-1.09% |
| 25-01-29 | 28.46 | ▲0.42 | ▲1.5% |
| 25-01-28 | 28.04 | ▼-0.94 | ▼-3.24% |
| 25-01-27 | 28.98 | ▼-0.53 | ▼-1.8% |
| 25-01-24 | 29.51 | ▼-0.43 | ▼-1.44% |
| 25-01-23 | 29.94 | ▲0.05 | ▲0.17% |
| 25-01-22 | 29.89 | ▲0.02 | ▲0.07% |
| 25-01-21 | 29.87 | ▲0.53 | ▲1.81% |
| 25-01-17 | 29.34 | ▲0.17 | ▲0.58% |
| 25-01-16 | 29.17 | ▲0.22 | ▲0.76% |
| 25-01-15 | 28.95 | ▲0.34 | ▲1.19% |
| 25-01-14 | 28.61 | ▲0.34 | ▲1.2% |
| 25-01-13 | 28.27 | ▲0.62 | ▲2.24% |
| 25-01-10 | 27.65 | ▼-0.96 | ▼-3.36% |
| 25-01-08 | 28.61 | ▼-0.21 | ▼-0.73% |
| 25-01-07 | 28.82 | ▼-0.33 | ▼-1.13% |
| 25-01-06 | 29.15 | ▼-0.16 | ▼-0.55% |
| 25-01-03 | 29.31 | ▲0.81 | ▲2.84% |
| 25-01-02 | 28.50 | ▼-0.27 | ▼-0.94% |
| 24-12-31 | 28.77 | ▲0.29 | ▲1.02% |
| 24-12-30 | 28.48 | ▼-0.14 | ▼-0.49% |
| 24-12-27 | 28.62 | ▼-0.42 | ▼-1.45% |
| 24-12-26 | 29.04 | ▲0.19 | ▲0.66% |
| 24-12-24 | 28.85 | ▲0.23 | ▲0.8% |
| 24-12-23 | 28.62 | ▼-0.09 | ▼-0.31% |
| 24-12-20 | 28.71 | ▼-0.38 | ▼-1.31% |
| 24-12-19 | 29.09 | ▼-0.30 | ▼-1.02% |
| 24-12-18 | 29.39 | ▼-1.21 | ▼-3.95% |
| 24-12-17 | 30.60 | ▼-1.05 | ▼-3.32% |
| 24-12-16 | 31.65 | ▼-0.35 | ▼-1.09% |
| 24-12-13 | 32.00 | ▼-0.03 | ▼-0.09% |
| 24-12-12 | 32.03 | ▼-0.29 | ▼-0.9% |
| 24-12-11 | 32.32 | ▲0.40 | ▲1.25% |
| 24-12-10 | 31.92 | ▲0.29 | ▲0.92% |
| 24-12-09 | 31.63 | ▼-0.34 | ▼-1.06% |
| 24-12-06 | 31.97 | ▼-0.08 | ▼-0.25% |
| 24-12-05 | 32.05 | ▲0.14 | ▲0.44% |
| 24-12-04 | 31.91 | ▼-0.02 | ▼-0.06% |
| 24-12-03 | 31.93 | ▼-0.23 | ▼-0.72% |
| 24-12-02 | 32.16 | ▲0.60 | ▲1.9% |
| 24-11-29 | 31.56 | ▼-0.14 | ▼-0.44% |
| 24-11-27 | 31.70 | ▼-0.03 | ▼-0.09% |
| 24-11-26 | 31.73 | ▼-0.51 | ▼-1.58% |
| 24-11-25 | 32.24 | ▲0.27 | ▲0.84% |
| 24-11-22 | 31.97 | ▲0.79 | ▲2.53% |
| 24-11-21 | 31.18 | ▲0.34 | ▲1.1% |
| 24-11-20 | 30.84 | ▲0.07 | ▲0.23% |
| 24-11-19 | 30.77 | ▼-0.01 | ▼-0.03% |
| 24-11-18 | 30.78 | ▲1.07 | ▲3.6% |
| 24-11-15 | 29.71 | ▲0.10 | ▲0.34% |
| 24-11-14 | 29.61 | ▼-0.28 | ▼-0.94% |
| 24-11-13 | 29.89 | ▲0.43 | ▲1.46% |
| 24-11-12 | 29.46 | ▲0.02 | ▲0.07% |
| 24-11-11 | 29.44 | ▲0.99 | ▲3.48% |
| 24-11-08 | 28.45 | ▼-0.58 | ▼-2% |
| 24-11-07 | 29.03 | ▼-0.41 | ▼-1.39% |
| 24-11-06 | 29.44 | ▲2.49 | ▲9.24% |
| 24-11-05 | 26.95 | ▲0.73 | ▲2.78% |
| 24-11-04 | 26.22 | ▼-0.19 | ▼-0.72% |
| 24-11-01 | 26.41 | ▲0.20 | ▲0.76% |
| 24-10-31 | 26.21 | ▼-0.40 | ▼-1.5% |
| 24-10-30 | 26.61 | ▼-0.18 | ▼-0.67% |
| 24-10-29 | 26.79 | ▼-0.75 | ▼-2.72% |
| 24-10-28 | 27.54 | ▲0.64 | ▲2.38% |
| 24-10-25 | 26.90 | ▼-0.08 | ▼-0.3% |
| 24-10-24 | 26.98 | ▼-0.68 | ▼-2.46% |
| 24-10-23 | 27.66 | ▲0.03 | ▲0.11% |
| 24-10-22 | 27.63 | ▼-0.45 | ▼-1.6% |
| 24-10-21 | 28.08 | ▼-0.29 | ▼-1.02% |
| 24-10-18 | 28.37 | ▼-0.64 | ▼-2.21% |
| 24-10-17 | 29.01 | ▲0.06 | ▲0.21% |
| 24-10-16 | 28.95 | ▲0.32 | ▲1.12% |
| 24-10-15 | 28.63 | ▼-0.16 | ▼-0.56% |
| 24-10-14 | 28.79 | ▼-0.01 | ▼-0.03% |
| 24-10-11 | 28.80 | ▲0.52 | ▲1.84% |
| 24-10-10 | 28.28 | ▼-0.16 | ▼-0.56% |
| 24-10-09 | 28.44 | ▲0.06 | ▲0.21% |
| 24-10-08 | 28.38 | ▼-0.16 | ▼-0.56% |
| 24-10-07 | 28.54 | ▼-0.02 | ▼-0.07% |
| 24-10-04 | 28.56 | ▲0.16 | ▲0.56% |
| 24-10-03 | 28.40 | ▼-0.58 | ▼-2% |
| 24-10-02 | 28.98 | ▼-0.51 | ▼-1.73% |
| 24-10-01 | 29.49 | ▼-0.35 | ▼-1.17% |
| 24-09-30 | 29.84 | ▼-0.01 | ▼-0.03% |
| 24-09-27 | 29.85 | ▲0.65 | ▲2.23% |
| 24-09-26 | 29.20 | ▲0.43 | ▲1.49% |
| 24-09-25 | 28.77 | ▼-0.79 | ▼-2.67% |
| 24-09-24 | 29.56 | ▼-0.26 | ▼-0.87% |
| 24-09-23 | 29.82 | ▼-0.17 | ▼-0.57% |
| 24-09-20 | 29.99 | ▼-0.76 | ▼-2.47% |
| 24-09-19 | 30.75 | ▲0.75 | ▲2.5% |
| 24-09-18 | 30.00 | ▲0.11 | ▲0.37% |
| 24-09-17 | 29.89 | ▲0.96 | ▲3.32% |
| 24-09-16 | 28.93 | ▲0.08 | ▲0.28% |
| 24-09-13 | 28.85 | ▲0.72 | ▲2.56% |
| 24-09-12 | 28.13 | ▲0.34 | ▲1.22% |
| 24-09-11 | 27.79 | ▲0.48 | ▲1.76% |
| 24-09-10 | 27.31 | ▼-0.33 | ▼-1.19% |
| 24-09-09 | 27.64 | ▼-0.06 | ▼-0.22% |
| 24-09-06 | 27.70 | ▼-0.91 | ▼-3.18% |
| 24-09-05 | 28.61 | ▼-0.13 | ▼-0.45% |
| 24-09-04 | 28.74 | ▼-0.29 | ▼-1% |
| 24-09-03 | 29.03 | ▼-2.40 | ▼-7.64% |
| 24-08-30 | 31.43 | ▲0.52 | ▲1.68% |
| 24-08-29 | 30.91 | ▲0.67 | ▲2.22% |
| 24-08-28 | 30.24 | ▼-0.21 | ▼-0.69% |
| 24-08-27 | 30.45 | ▼-0.17 | ▼-0.56% |
| 24-08-26 | 30.62 | ▼-0.17 | ▼-0.55% |
| 24-08-23 | 30.79 | ▲0.98 | ▲3.29% |
| 24-08-22 | 29.81 | ▼-0.01 | ▼-0.03% |
| 24-08-21 | 29.82 | ▲0.46 | ▲1.57% |
| 24-08-20 | 29.36 | ▼-0.49 | ▼-1.64% |
| 24-08-19 | 29.85 | ▲0.20 | ▲0.67% |
| 24-08-16 | 29.65 | ▼-0.05 | ▼-0.17% |
| 24-08-15 | 29.70 | ▲0.43 | ▲1.47% |
| 24-08-14 | 29.27 | ▲0.35 | ▲1.21% |
| 24-08-13 | 28.92 | ▲0.72 | ▲2.55% |
| 24-08-12 | 28.20 | ▼-0.19 | ▼-0.67% |
| 24-08-09 | 28.39 | ▼-0.73 | ▼-2.51% |
| 24-08-08 | 29.12 | ▼-0.03 | ▼-0.1% |
| 24-08-07 | 29.15 | ▼-0.03 | ▼-0.1% |
| 24-08-06 | 29.18 | ▲0.11 | ▲0.38% |
| 24-08-05 | 29.07 | ▼-0.74 | ▼-2.48% |
| 24-08-02 | 29.81 | ▼-1.38 | ▼-4.42% |
| 24-08-01 | 31.19 | ▼-1.62 | ▼-4.94% |
| 24-07-31 | 32.81 | ▲0.39 | ▲1.2% |
| 24-07-30 | 32.42 | ▲0.10 | ▲0.31% |
| 24-07-29 | 32.32 | ▼-1.00 | ▼-3% |
| 24-07-26 | 33.32 | ▲0.49 | ▲1.49% |
| 24-07-25 | 32.83 | ▲0.33 | ▲1.02% |
| 24-07-24 | 32.50 | ▼-0.90 | ▼-2.69% |
| 24-07-23 | 33.40 | ▲0.64 | ▲1.95% |
| 24-07-22 | 32.76 | ▲0.28 | ▲0.86% |
| 24-07-19 | 32.48 | ▼-0.21 | ▼-0.64% |
| 24-07-18 | 32.69 | ▼-0.69 | ▼-2.07% |
| 24-07-17 | 33.38 | ▼-0.67 | ▼-1.97% |
| 24-07-16 | 34.05 | ▲2.18 | ▲6.84% |
| 24-07-15 | 31.87 | ▲1.14 | ▲3.71% |
| 24-07-12 | 30.73 | ▲0.28 | ▲0.92% |
| 24-07-11 | 30.45 | ▲1.07 | ▲3.64% |
| 24-07-10 | 29.38 | ▲0.17 | ▲0.58% |
| 24-07-09 | 29.21 | ▲0.01 | ▲0.03% |
| 24-07-08 | 29.20 | ▼-0.04 | ▼-0.14% |
| 24-07-05 | 29.24 | ▼-0.83 | ▼-2.76% |
| 24-07-03 | 30.07 | ▲0.04 | ▲0.13% |
| 24-07-02 | 30.03 | ▲0.29 | ▲0.98% |
| 24-07-01 | 29.74 | ▼-1.02 | ▼-3.32% |
| 24-06-28 | 30.76 | ▲0.40 | ▲1.32% |
| 24-06-27 | 30.36 | ▲0.29 | ▲0.96% |
| 24-06-26 | 30.07 | ▲0.16 | ▲0.53% |
| 24-06-25 | 29.91 | ▲0.32 | ▲1.08% |
| 24-06-24 | 29.59 | ▲0.74 | ▲2.56% |
| 24-06-21 | 28.85 | ▼-0.29 | ▼-1% |
| 24-06-20 | 29.14 | ▲0.29 | ▲1.01% |
| 24-06-18 | 28.85 | ▼-0.33 | ▼-1.13% |
| 24-06-17 | 29.18 | ▲0.18 | ▲0.62% |
| 24-06-14 | 29.00 | ▼-1.59 | ▼-5.2% |
| 24-06-13 | 30.59 | ▼-0.27 | ▼-0.87% |
| 24-06-12 | 30.86 | ▲0.76 | ▲2.52% |
| 24-06-11 | 30.10 | ▼-0.52 | ▼-1.7% |
| 24-06-10 | 30.62 | ▲0.47 | ▲1.56% |
| 24-06-07 | 30.15 | ▼-0.35 | ▼-1.15% |
| 24-06-06 | 30.50 | ▼-0.11 | ▼-0.36% |
| 24-06-05 | 30.61 | ▼-0.61 | ▼-1.95% |
| 24-06-04 | 31.22 | ▼-0.98 | ▼-3.04% |
| 24-06-03 | 32.20 | ▼-1.56 | ▼-4.62% |
| 24-05-31 | 33.76 | ▼-1.08 | ▼-3.1% |
| 24-05-30 | 34.84 | ▲1.15 | ▲3.41% |
| 24-05-29 | 33.69 | ▼-1.19 | ▼-3.41% |
| 24-05-28 | 34.88 | ▼-0.80 | ▼-2.24% |
| 24-05-24 | 35.68 | ▲0.98 | ▲2.82% |
| 24-05-23 | 34.70 | ▼-0.84 | ▼-2.36% |
| 24-05-22 | 35.54 | ▲0.23 | ▲0.65% |
| 24-05-21 | 35.31 | ▲0.48 | ▲1.38% |
| 24-05-20 | 34.83 | ▼-0.16 | ▼-0.46% |
| 24-05-17 | 34.99 | ▲0.44 | ▲1.27% |
| 24-05-16 | 34.55 | ▲0.29 | ▲0.85% |
| 24-05-15 | 34.26 | ▲0.11 | ▲0.32% |
| 24-05-14 | 34.15 | ▼-0.03 | ▼-0.09% |
| 24-05-13 | 34.18 | ▼-0.18 | ▼-0.52% |
| 24-05-10 | 34.36 | ▼-0.18 | ▼-0.52% |
| 24-05-09 | 34.54 | ▲0.88 | ▲2.61% |
| 24-05-08 | 33.66 | ▲0.18 | ▲0.54% |
| 24-05-07 | 33.48 | ▲0.36 | ▲1.09% |
| 24-05-06 | 33.12 | ▲0.38 | ▲1.16% |
| 24-05-03 | 32.74 | ▼-0.10 | ▼-0.3% |
| 24-05-02 | 32.84 | ▲0.66 | ▲2.05% |
| 24-05-01 | 32.18 | ▲0.25 | ▲0.78% |
| 24-04-30 | 31.93 | ▼-0.50 | ▼-1.54% |
| 24-04-29 | 32.43 | ▲0.60 | ▲1.89% |
| 24-04-26 | 31.83 | ▲0.24 | ▲0.76% |
| 24-04-25 | 31.59 | ▲0.55 | ▲1.77% |
| 24-04-24 | 31.04 | ▼-0.10 | ▼-0.32% |
| 24-04-23 | 31.14 | ▲1.11 | ▲3.7% |
| 24-04-22 | 30.03 | ▲0.29 | ▲0.98% |
| 24-04-19 | 29.74 | ▲0.09 | ▲0.3% |
| 24-04-18 | 29.65 | ▼-0.13 | ▼-0.44% |
| 24-04-17 | 29.78 | ▼-0.51 | ▼-1.68% |
| 24-04-16 | 30.29 | ▼-0.13 | ▼-0.43% |