[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Tandem Diabetes Care : ( TNDM:US )
16.79USD ▼ -0.27 (-1.58%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 16.79 | ▼-0.27 | ▼-1.58% |
| 25-04-11 | 17.06 | ▲0.02 | ▲0.12% |
| 25-04-10 | 17.04 | ▼-0.57 | ▼-3.24% |
| 25-04-09 | 17.61 | ▲1.24 | ▲7.57% |
| 25-04-08 | 16.37 | ▼-0.48 | ▼-2.85% |
| 25-04-07 | 16.85 | ▼-0.03 | ▼-0.18% |
| 25-04-04 | 16.88 | ▼-0.78 | ▼-4.42% |
| 25-04-03 | 17.66 | ▼-1.23 | ▼-6.51% |
| 25-04-02 | 18.89 | ▲0.16 | ▲0.85% |
| 25-04-01 | 18.73 | ▼-0.43 | ▼-2.24% |
| 25-03-31 | 19.16 | ▼-0.12 | ▼-0.62% |
| 25-03-28 | 19.28 | ▼-0.53 | ▼-2.68% |
| 25-03-27 | 19.81 | ▲0.15 | ▲0.76% |
| 25-03-26 | 19.66 | ▼-0.56 | ▼-2.77% |
| 25-03-25 | 20.22 | ▼-0.40 | ▼-1.94% |
| 25-03-24 | 20.62 | ▲0.33 | ▲1.63% |
| 25-03-21 | 20.29 | ▼-0.36 | ▼-1.74% |
| 25-03-20 | 20.65 | ▲0.03 | ▲0.15% |
| 25-03-19 | 20.62 | ▲0.56 | ▲2.79% |
| 25-03-18 | 20.06 | ▲0.35 | ▲1.78% |
| 25-03-17 | 19.71 | ▲0.54 | ▲2.82% |
| 25-03-14 | 19.17 | ▲0.99 | ▲5.45% |
| 25-03-13 | 18.18 | ▼-0.59 | ▼-3.14% |
| 25-03-12 | 18.77 | ▲0.88 | ▲4.92% |
| 25-03-11 | 17.89 | ▼-0.27 | ▼-1.49% |
| 25-03-10 | 18.16 | ▲0.20 | ▲1.11% |
| 25-03-07 | 17.96 | ▼-0.76 | ▼-4.06% |
| 25-03-06 | 18.72 | ▼-0.39 | ▼-2.04% |
| 25-03-05 | 19.11 | ▼-0.38 | ▼-1.95% |
| 25-03-04 | 19.49 | ▼-1.29 | ▼-6.21% |
| 25-03-03 | 20.78 | ▼-1.36 | ▼-6.14% |
| 25-02-28 | 22.14 | ▲0.39 | ▲1.79% |
| 25-02-27 | 21.75 | ▼-11.84 | ▼-35.25% |
| 25-02-26 | 33.59 | ▲0.25 | ▲0.75% |
| 25-02-25 | 33.34 | ▲0.68 | ▲2.08% |
| 25-02-24 | 32.66 | ▲1.66 | ▲5.35% |
| 25-02-21 | 31.00 | ▼-1.12 | ▼-3.49% |
| 25-02-20 | 32.12 | ▲0.40 | ▲1.26% |
| 25-02-19 | 31.72 | ▼-0.90 | ▼-2.76% |
| 25-02-18 | 32.62 | ▼-0.85 | ▼-2.54% |
| 25-02-14 | 33.47 | ▲0.86 | ▲2.64% |
| 25-02-13 | 32.61 | ▼-0.30 | ▼-0.91% |
| 25-02-12 | 32.91 | ▼-0.61 | ▼-1.82% |
| 25-02-11 | 33.52 | ▼-1.71 | ▼-4.85% |
| 25-02-10 | 35.23 | ▼-0.87 | ▼-2.41% |
| 25-02-07 | 36.10 | ▼-0.64 | ▼-1.74% |
| 25-02-06 | 36.74 | ▲0.05 | ▲0.14% |
| 25-02-05 | 36.69 | ▲0.70 | ▲1.94% |
| 25-02-04 | 35.99 | ▼-0.41 | ▼-1.13% |
| 25-02-03 | 36.40 | ▼-0.66 | ▼-1.78% |
| 25-01-31 | 37.06 | ▲0.05 | ▲0.14% |
| 25-01-30 | 37.01 | ▲0.65 | ▲1.79% |
| 25-01-29 | 36.36 | ▼-0.04 | ▼-0.11% |
| 25-01-28 | 36.40 | ▼-0.17 | ▼-0.46% |
| 25-01-27 | 36.57 | ▲0.07 | ▲0.19% |
| 25-01-24 | 36.50 | ▲1.01 | ▲2.85% |
| 25-01-23 | 35.49 | ▲0.49 | ▲1.4% |
| 25-01-22 | 35.00 | ▼-0.30 | ▼-0.85% |
| 25-01-21 | 35.30 | ▲0.15 | ▲0.43% |
| 25-01-17 | 35.15 | ▼-2.38 | ▼-6.34% |
| 25-01-16 | 37.53 | ▲1.58 | ▲4.39% |
| 25-01-15 | 35.95 | ▲0.16 | ▲0.45% |
| 25-01-14 | 35.79 | ▼-0.42 | ▼-1.16% |
| 25-01-13 | 36.21 | ▲0.21 | ▲0.58% |
| 25-01-10 | 36.00 | ▼-1.49 | ▼-3.97% |
| 25-01-08 | 37.49 | ▲0.44 | ▲1.19% |
| 25-01-07 | 37.05 | ▼-0.30 | ▼-0.8% |
| 25-01-06 | 37.35 | ▲0.52 | ▲1.41% |
| 25-01-03 | 36.83 | ▲0.99 | ▲2.76% |
| 25-01-02 | 35.84 | ▼-0.18 | ▼-0.5% |
| 24-12-31 | 36.02 | ▼-0.85 | ▼-2.31% |
| 24-12-30 | 36.87 | ▼-0.01 | ▼-0.03% |
| 24-12-27 | 36.88 | ▼-0.49 | ▼-1.31% |
| 24-12-26 | 37.37 | ▲0.37 | ▲1% |
| 24-12-24 | 37.00 | ▲0.39 | ▲1.07% |
| 24-12-23 | 36.61 | ▲0.70 | ▲1.95% |
| 24-12-20 | 35.91 | ▲2.64 | ▲7.94% |
| 24-12-19 | 33.27 | ▲0.27 | ▲0.82% |
| 24-12-18 | 33.00 | ▼-1.23 | ▼-3.59% |
| 24-12-17 | 34.23 | ▲0.65 | ▲1.94% |
| 24-12-16 | 33.58 | ▲0.92 | ▲2.82% |
| 24-12-13 | 32.66 | ▼-1.65 | ▼-4.81% |
| 24-12-12 | 34.31 | ▼-0.21 | ▼-0.61% |
| 24-12-11 | 34.52 | ▲0.71 | ▲2.1% |
| 24-12-10 | 33.81 | ▲1.71 | ▲5.33% |
| 24-12-09 | 32.10 | ▲1.99 | ▲6.61% |
| 24-12-06 | 30.11 | ▼-0.16 | ▼-0.53% |
| 24-12-05 | 30.27 | ▼-2.01 | ▼-6.23% |
| 24-12-04 | 32.28 | ▼-1.09 | ▼-3.27% |
| 24-12-03 | 33.37 | ▲0.86 | ▲2.65% |
| 24-12-02 | 32.51 | ▲1.88 | ▲6.14% |
| 24-11-29 | 30.63 | ▼-0.59 | ▼-1.89% |
| 24-11-27 | 31.22 | ▲1.18 | ▲3.93% |
| 24-11-26 | 30.04 | ▼-0.38 | ▼-1.25% |
| 24-11-25 | 30.42 | ▼-0.39 | ▼-1.27% |
| 24-11-22 | 30.81 | ▲0.07 | ▲0.23% |
| 24-11-21 | 30.74 | ▲0.59 | ▲1.96% |
| 24-11-20 | 30.15 | ▲2.28 | ▲8.18% |
| 24-11-19 | 27.87 | ▼-0.89 | ▼-3.09% |
| 24-11-18 | 28.76 | ▲1.42 | ▲5.19% |
| 24-11-15 | 27.34 | ▼-1.25 | ▼-4.37% |
| 24-11-14 | 28.59 | ▼-1.08 | ▼-3.64% |
| 24-11-13 | 29.67 | ▼-1.43 | ▼-4.6% |
| 24-11-12 | 31.10 | ▼-0.27 | ▼-0.86% |
| 24-11-11 | 31.37 | ▲0.77 | ▲2.52% |
| 24-11-08 | 30.60 | ▼-2.72 | ▼-8.16% |
| 24-11-07 | 33.32 | ▼-0.92 | ▼-2.69% |
| 24-11-06 | 34.24 | ▲1.13 | ▲3.41% |
| 24-11-05 | 33.11 | ▲0.26 | ▲0.79% |
| 24-11-04 | 32.85 | ▲0.94 | ▲2.95% |
| 24-11-01 | 31.91 | ▲0.54 | ▲1.72% |
| 24-10-31 | 31.37 | ▼-0.99 | ▼-3.06% |
| 24-10-30 | 32.36 | ▼-0.57 | ▼-1.73% |
| 24-10-29 | 32.93 | ▲0.18 | ▲0.55% |
| 24-10-28 | 32.75 | ▲1.40 | ▲4.47% |
| 24-10-25 | 31.35 | ▼-0.41 | ▼-1.29% |
| 24-10-24 | 31.76 | ▼-0.39 | ▼-1.21% |
| 24-10-23 | 32.15 | ▼-1.39 | ▼-4.14% |
| 24-10-22 | 33.54 | ▼-0.57 | ▼-1.67% |
| 24-10-21 | 34.11 | ▼-1.23 | ▼-3.48% |
| 24-10-18 | 35.34 | ▲0.53 | ▲1.52% |
| 24-10-17 | 34.81 | ▼-2.69 | ▼-7.17% |
| 24-10-16 | 37.50 | ▼-0.11 | ▼-0.29% |
| 24-10-15 | 37.61 | ▲0.25 | ▲0.67% |
| 24-10-14 | 37.36 | ▲0.29 | ▲0.78% |
| 24-10-11 | 37.07 | ▲0.93 | ▲2.57% |
| 24-10-10 | 36.14 | ▼-2.98 | ▼-7.62% |
| 24-10-09 | 39.12 | ▼-0.75 | ▼-1.88% |
| 24-10-08 | 39.87 | ▼-1.91 | ▼-4.57% |
| 24-10-07 | 41.78 | -0.00 | -0% |
| 24-10-04 | 41.78 | ▲1.32 | ▲3.26% |
| 24-10-03 | 40.46 | ▼-0.71 | ▼-1.72% |
| 24-10-02 | 41.17 | ▲0.10 | ▲0.24% |
| 24-10-01 | 41.07 | ▼-1.34 | ▼-3.16% |
| 24-09-30 | 42.41 | ▼-0.04 | ▼-0.09% |
| 24-09-27 | 42.45 | ▼-1.63 | ▼-3.7% |
| 24-09-26 | 44.08 | ▼-0.56 | ▼-1.25% |
| 24-09-25 | 44.64 | ▼-0.80 | ▼-1.76% |
| 24-09-24 | 45.44 | ▲0.02 | ▲0.04% |
| 24-09-23 | 45.42 | ▲0.79 | ▲1.77% |
| 24-09-20 | 44.63 | ▲0.18 | ▲0.4% |
| 24-09-19 | 44.45 | ▲1.81 | ▲4.24% |
| 24-09-18 | 42.64 | ▼-0.42 | ▼-0.98% |
| 24-09-17 | 43.06 | ▲0.36 | ▲0.84% |
| 24-09-16 | 42.70 | ▼-1.27 | ▼-2.89% |
| 24-09-13 | 43.97 | ▲0.21 | ▲0.48% |
| 24-09-12 | 43.76 | ▲1.03 | ▲2.41% |
| 24-09-11 | 42.73 | ▲1.73 | ▲4.22% |
| 24-09-10 | 41.00 | ▼-1.24 | ▼-2.94% |
| 24-09-09 | 42.24 | ▼-0.16 | ▼-0.38% |
| 24-09-06 | 42.40 | ▼-0.36 | ▼-0.84% |
| 24-09-05 | 42.76 | ▲1.64 | ▲3.99% |
| 24-09-04 | 41.12 | ▼-0.65 | ▼-1.56% |
| 24-09-03 | 41.77 | ▼-1.73 | ▼-3.98% |
| 24-08-30 | 43.50 | ▼-0.70 | ▼-1.58% |
| 24-08-29 | 44.20 | ▼-0.18 | ▼-0.41% |
| 24-08-28 | 44.38 | ▼-1.19 | ▼-2.61% |
| 24-08-27 | 45.57 | ▲1.27 | ▲2.87% |
| 24-08-26 | 44.30 | ▼-0.30 | ▼-0.67% |
| 24-08-23 | 44.60 | ▲2.11 | ▲4.97% |
| 24-08-22 | 42.49 | ▼-0.25 | ▼-0.58% |
| 24-08-21 | 42.74 | ▲0.81 | ▲1.93% |
| 24-08-20 | 41.93 | ▼-3.78 | ▼-8.27% |
| 24-08-19 | 45.71 | ▲1.01 | ▲2.26% |
| 24-08-16 | 44.70 | ▲0.88 | ▲2.01% |
| 24-08-15 | 43.82 | ▲2.11 | ▲5.06% |
| 24-08-14 | 41.71 | ▲0.11 | ▲0.26% |
| 24-08-13 | 41.60 | ▲2.23 | ▲5.66% |
| 24-08-12 | 39.37 | ▲1.87 | ▲4.99% |
| 24-08-09 | 37.50 | ▲0.62 | ▲1.68% |
| 24-08-08 | 36.88 | ▼-0.16 | ▼-0.43% |
| 24-08-07 | 37.04 | ▼-6.35 | ▼-14.63% |
| 24-08-06 | 43.39 | ▲2.60 | ▲6.37% |
| 24-08-05 | 40.79 | ▼-0.88 | ▼-2.11% |
| 24-08-02 | 41.67 | ▲6.46 | ▲18.35% |
| 24-08-01 | 35.21 | ▼-1.77 | ▼-4.79% |
| 24-07-31 | 36.98 | ▲0.61 | ▲1.68% |
| 24-07-30 | 36.37 | ▼-0.85 | ▼-2.28% |
| 24-07-29 | 37.22 | ▼-2.83 | ▼-7.07% |
| 24-07-26 | 40.05 | ▼-0.60 | ▼-1.48% |
| 24-07-25 | 40.65 | ▼-1.92 | ▼-4.51% |
| 24-07-24 | 42.57 | ▼-1.40 | ▼-3.18% |
| 24-07-23 | 43.97 | ▲0.74 | ▲1.71% |
| 24-07-22 | 43.23 | ▼-0.43 | ▼-0.98% |
| 24-07-19 | 43.66 | ▲1.04 | ▲2.44% |
| 24-07-18 | 42.62 | ▼-3.01 | ▼-6.6% |
| 24-07-17 | 45.63 | ▼-1.36 | ▼-2.89% |
| 24-07-16 | 46.99 | ▼-0.31 | ▼-0.66% |
| 24-07-15 | 47.30 | ▲1.23 | ▲2.67% |
| 24-07-12 | 46.07 | ▲0.83 | ▲1.83% |
| 24-07-11 | 45.24 | ▲0.93 | ▲2.1% |
| 24-07-10 | 44.31 | ▲1.33 | ▲3.09% |
| 24-07-09 | 42.98 | ▲0.84 | ▲1.99% |
| 24-07-08 | 42.14 | ▲1.72 | ▲4.26% |
| 24-07-05 | 40.42 | ▲0.60 | ▲1.51% |
| 24-07-03 | 39.82 | ▲0.67 | ▲1.71% |
| 24-07-02 | 39.15 | ▼-0.30 | ▼-0.76% |
| 24-07-01 | 39.45 | ▼-0.84 | ▼-2.08% |
| 24-06-28 | 40.29 | ▼-0.14 | ▼-0.35% |
| 24-06-27 | 40.43 | ▼-0.21 | ▼-0.52% |
| 24-06-26 | 40.64 | ▲0.49 | ▲1.22% |
| 24-06-25 | 40.15 | ▲0.17 | ▲0.43% |
| 24-06-24 | 39.98 | ▼-2.86 | ▼-6.68% |
| 24-06-21 | 42.84 | ▲0.27 | ▲0.63% |
| 24-06-20 | 42.57 | ▼-0.26 | ▼-0.61% |
| 24-06-18 | 42.83 | ▼-0.17 | ▼-0.4% |
| 24-06-17 | 43.00 | ▼-2.33 | ▼-5.14% |
| 24-06-14 | 45.33 | ▼-0.12 | ▼-0.26% |
| 24-06-13 | 45.45 | ▼-1.90 | ▼-4.01% |
| 24-06-12 | 47.35 | ▼-1.04 | ▼-2.15% |
| 24-06-11 | 48.39 | ▼-0.11 | ▼-0.23% |
| 24-06-10 | 48.50 | ▼-0.35 | ▼-0.72% |
| 24-06-07 | 48.85 | ▼-0.72 | ▼-1.45% |
| 24-06-06 | 49.57 | ▼-2.47 | ▼-4.75% |
| 24-06-05 | 52.04 | ▲0.85 | ▲1.66% |
| 24-06-04 | 51.19 | ▼-0.79 | ▼-1.52% |
| 24-06-03 | 51.98 | ▲0.75 | ▲1.46% |
| 24-05-31 | 51.23 | ▼-2.20 | ▼-4.12% |
| 24-05-30 | 53.43 | ▲1.68 | ▲3.25% |
| 24-05-29 | 51.75 | ▼-1.15 | ▼-2.17% |
| 24-05-28 | 52.90 | ▲1.17 | ▲2.26% |
| 24-05-24 | 51.73 | ▲2.05 | ▲4.13% |
| 24-05-23 | 49.68 | ▼-1.71 | ▼-3.33% |
| 24-05-22 | 51.39 | ▲2.07 | ▲4.2% |
| 24-05-21 | 49.32 | ▲2.09 | ▲4.43% |
| 24-05-20 | 47.23 | ▼-0.07 | ▼-0.15% |
| 24-05-17 | 47.30 | ▲0.37 | ▲0.79% |
| 24-05-16 | 46.93 | ▼-0.44 | ▼-0.93% |
| 24-05-15 | 47.37 | ▲3.30 | ▲7.49% |
| 24-05-14 | 44.07 | ▲0.14 | ▲0.32% |
| 24-05-13 | 43.93 | ▼-0.43 | ▼-0.97% |
| 24-05-10 | 44.36 | ▲0.31 | ▲0.7% |
| 24-05-09 | 44.05 | ▲1.90 | ▲4.51% |
| 24-05-08 | 42.15 | ▼-1.85 | ▼-4.2% |
| 24-05-07 | 44.00 | ▲0.50 | ▲1.15% |
| 24-05-06 | 43.50 | ▼-1.22 | ▼-2.73% |
| 24-05-03 | 44.72 | ▲8.16 | ▲22.32% |
| 24-05-02 | 36.56 | ▲0.36 | ▲0.99% |
| 24-05-01 | 36.20 | ▼-0.49 | ▼-1.34% |
| 24-04-30 | 36.69 | ▼-0.36 | ▼-0.97% |
| 24-04-29 | 37.05 | ▲1.81 | ▲5.14% |
| 24-04-26 | 35.24 | ▼-0.32 | ▼-0.9% |
| 24-04-25 | 35.56 | ▲0.44 | ▲1.25% |
| 24-04-24 | 35.12 | ▲0.15 | ▲0.43% |
| 24-04-23 | 34.97 | ▲3.24 | ▲10.21% |
| 24-04-22 | 31.73 | ▲1.30 | ▲4.27% |
| 24-04-19 | 30.43 | ▼-0.50 | ▼-1.62% |
| 24-04-18 | 30.93 | ▼-0.82 | ▼-2.58% |
| 24-04-17 | 31.75 | ▼-1.21 | ▼-3.67% |
| 24-04-16 | 32.96 | ▲1.10 | ▲3.45% |