[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Ulta Salon : ( ULTA:US )
366.15USD ▲ 4.46 (1.23%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 366.15 | ▲4.46 | ▲1.23% |
| 25-04-11 | 361.68 | ▲6.78 | ▲1.91% |
| 25-04-10 | 354.90 | ▼-7.93 | ▼-2.19% |
| 25-04-09 | 362.83 | ▲35.46 | ▲10.83% |
| 25-04-08 | 327.38 | ▼-31.91 | ▼-8.88% |
| 25-04-04 | 359.28 | ▼-8.67 | ▼-2.36% |
| 25-04-03 | 367.95 | ▼-14.96 | ▼-3.91% |
| 25-04-02 | 382.91 | ▲8.86 | ▲2.37% |
| 25-04-01 | 374.05 | ▲6.74 | ▲1.83% |
| 25-03-31 | 367.31 | ▲8.02 | ▲2.23% |
| 25-03-28 | 359.29 | ▼-11.64 | ▼-3.14% |
| 25-03-27 | 370.93 | ▼-1.10 | ▼-0.3% |
| 25-03-26 | 372.03 | ▲1.10 | ▲0.3% |
| 25-03-25 | 370.93 | ▲4.48 | ▲1.22% |
| 25-03-24 | 366.45 | ▲15.81 | ▲4.51% |
| 25-03-21 | 350.64 | ▲9.68 | ▲2.84% |
| 25-03-20 | 340.96 | ▼-2.83 | ▼-0.82% |
| 25-03-19 | 343.79 | ▼-0.27 | ▼-0.08% |
| 25-03-18 | 344.06 | ▼-13.21 | ▼-3.7% |
| 25-03-17 | 357.27 | ▼-0.26 | ▼-0.07% |
| 25-03-14 | 357.53 | ▲43.34 | ▲13.79% |
| 25-03-13 | 314.19 | ▼-15.12 | ▼-4.59% |
| 25-03-12 | 329.31 | ▼-13.68 | ▼-3.99% |
| 25-03-11 | 342.99 | ▼-11.33 | ▼-3.2% |
| 25-03-10 | 354.32 | ▼-1.27 | ▼-0.36% |
| 25-03-07 | 355.59 | ▲0.66 | ▲0.19% |
| 25-03-06 | 354.93 | ▲3.48 | ▲0.99% |
| 25-03-05 | 351.45 | ▲8.21 | ▲2.39% |
| 25-03-04 | 343.25 | ▼-5.42 | ▼-1.55% |
| 25-03-03 | 348.66 | ▼-17.85 | ▼-4.87% |
| 25-02-28 | 366.51 | ▲0.59 | ▲0.16% |
| 25-02-27 | 365.92 | ▼-0.54 | ▼-0.15% |
| 25-02-26 | 366.46 | ▲0.72 | ▲0.2% |
| 25-02-25 | 365.74 | ▲4.42 | ▲1.22% |
| 25-02-21 | 361.32 | ▼-5.36 | ▼-1.46% |
| 25-02-20 | 366.68 | ▲6.97 | ▲1.94% |
| 25-02-19 | 359.71 | ▼-9.44 | ▼-2.56% |
| 25-02-18 | 369.16 | ▲3.75 | ▲1.03% |
| 25-02-14 | 365.41 | ▲5.52 | ▲1.53% |
| 25-02-13 | 359.88 | ▼-13.47 | ▼-3.61% |
| 25-02-12 | 373.35 | ▼-1.54 | ▼-0.41% |
| 25-02-11 | 374.89 | ▼-1.48 | ▼-0.39% |
| 25-02-10 | 376.37 | ▲1.36 | ▲0.36% |
| 25-02-07 | 375.01 | ▼-26.54 | ▼-6.61% |
| 25-02-06 | 401.55 | ▼-9.14 | ▼-2.23% |
| 25-02-05 | 410.69 | ▲1.44 | ▲0.35% |
| 25-02-04 | 409.25 | ▲1.42 | ▲0.35% |
| 25-02-03 | 407.83 | ▼-4.19 | ▼-1.02% |
| 25-01-31 | 412.02 | ▼-6.48 | ▼-1.55% |
| 25-01-30 | 418.50 | ▲7.63 | ▲1.86% |
| 25-01-29 | 410.88 | ▼-2.32 | ▼-0.56% |
| 25-01-28 | 413.20 | ▼-1.41 | ▼-0.34% |
| 25-01-27 | 414.61 | ▼-3.24 | ▼-0.78% |
| 25-01-24 | 417.85 | ▼-0.89 | ▼-0.21% |
| 25-01-23 | 418.74 | ▲0.44 | ▲0.11% |
| 25-01-22 | 418.30 | ▼-4.19 | ▼-0.99% |
| 25-01-21 | 422.49 | ▲17.53 | ▲4.33% |
| 25-01-17 | 404.96 | ▼-8.10 | ▼-1.96% |
| 25-01-16 | 413.06 | ▲5.36 | ▲1.31% |
| 25-01-15 | 407.70 | ▲3.21 | ▲0.79% |
| 25-01-14 | 404.49 | ▲0.22 | ▲0.05% |
| 25-01-13 | 404.27 | ▼-14.15 | ▼-3.38% |
| 25-01-10 | 418.42 | ▲3.30 | ▲0.79% |
| 25-01-08 | 415.12 | ▼-12.67 | ▼-2.96% |
| 25-01-07 | 427.79 | ▼-3.27 | ▼-0.76% |
| 25-01-06 | 431.06 | ▲2.48 | ▲0.58% |
| 25-01-03 | 428.58 | ▼-0.74 | ▼-0.17% |
| 25-01-02 | 429.32 | ▼-5.07 | ▼-1.17% |
| 24-12-31 | 434.40 | ▼-1.23 | ▼-0.28% |
| 24-12-30 | 435.63 | ▼-6.33 | ▼-1.43% |
| 24-12-27 | 441.96 | ▼-4.21 | ▼-0.94% |
| 24-12-26 | 446.17 | ▲10.86 | ▲2.49% |
| 24-12-24 | 435.31 | ▲5.91 | ▲1.38% |
| 24-12-23 | 429.40 | ▼-0.64 | ▼-0.15% |
| 24-12-20 | 430.04 | ▲3.96 | ▲0.93% |
| 24-12-19 | 426.08 | ▲9.01 | ▲2.16% |
| 24-12-18 | 417.07 | ▼-6.71 | ▼-1.58% |
| 24-12-17 | 423.78 | ▼-1.03 | ▼-0.24% |
| 24-12-16 | 424.81 | ▲0.77 | ▲0.18% |
| 24-12-13 | 424.04 | ▲0.09 | ▲0.02% |
| 24-12-12 | 423.95 | ▼-6.23 | ▼-1.45% |
| 24-12-11 | 430.18 | ▲19.05 | ▲4.63% |
| 24-12-10 | 411.13 | ▼-6.69 | ▼-1.6% |
| 24-12-09 | 417.82 | ▼-10.16 | ▼-2.37% |
| 24-12-06 | 427.98 | ▲35.59 | ▲9.07% |
| 24-12-05 | 392.39 | ▼-7.35 | ▼-1.84% |
| 24-12-04 | 399.74 | ▲4.56 | ▲1.15% |
| 24-12-03 | 395.19 | ▲1.17 | ▲0.3% |
| 24-12-02 | 394.02 | ▲7.38 | ▲1.91% |
| 24-11-29 | 386.64 | ▲11.31 | ▲3.01% |
| 24-11-27 | 375.33 | ▲15.15 | ▲4.21% |
| 24-11-26 | 360.19 | ▼-2.63 | ▼-0.72% |
| 24-11-25 | 362.81 | ▲24.31 | ▲7.18% |
| 24-11-22 | 338.50 | ▼-0.19 | ▼-0.06% |
| 24-11-21 | 338.69 | ▼-4.46 | ▼-1.3% |
| 24-11-20 | 343.15 | ▲1.01 | ▲0.3% |
| 24-11-19 | 342.15 | ▼-11.20 | ▼-3.17% |
| 24-11-18 | 353.34 | ▼-11.72 | ▼-3.21% |
| 24-11-15 | 365.06 | ▼-17.77 | ▼-4.64% |
| 24-11-14 | 382.82 | ▼-0.08 | ▼-0.02% |
| 24-11-13 | 382.91 | ▲3.13 | ▲0.82% |
| 24-11-12 | 379.78 | ▼-0.39 | ▼-0.1% |
| 24-11-11 | 380.17 | ▼-4.89 | ▼-1.27% |
| 24-11-08 | 385.06 | ▼-8.97 | ▼-2.28% |
| 24-11-07 | 394.03 | ▲6.57 | ▲1.7% |
| 24-11-06 | 387.46 | ▲4.83 | ▲1.26% |
| 24-11-05 | 382.63 | ▼-1.23 | ▼-0.32% |
| 24-11-04 | 383.85 | ▲6.38 | ▲1.69% |
| 24-11-01 | 377.47 | ▲7.78 | ▲2.1% |
| 24-10-31 | 369.69 | ▼-6.19 | ▼-1.65% |
| 24-10-30 | 375.88 | ▼-2.71 | ▼-0.72% |
| 24-10-29 | 378.59 | ▼-1.52 | ▼-0.4% |
| 24-10-28 | 380.11 | ▲7.03 | ▲1.88% |
| 24-10-25 | 373.09 | ▲5.89 | ▲1.6% |
| 24-10-24 | 367.19 | ▲0.11 | ▲0.03% |
| 24-10-23 | 367.08 | ▲2.73 | ▲0.75% |
| 24-10-22 | 364.35 | ▼-4.99 | ▼-1.35% |
| 24-10-21 | 369.34 | ▲0.17 | ▲0.05% |
| 24-10-18 | 369.17 | ▼-2.79 | ▼-0.75% |
| 24-10-17 | 371.96 | ▼-1.44 | ▼-0.39% |
| 24-10-16 | 373.40 | ▲4.08 | ▲1.1% |
| 24-10-15 | 369.32 | ▼-0.25 | ▼-0.07% |
| 24-10-14 | 369.57 | ▼-0.64 | ▼-0.17% |
| 24-10-11 | 370.21 | ▲11.21 | ▲3.12% |
| 24-10-10 | 359.00 | ▼-0.80 | ▼-0.22% |
| 24-10-09 | 359.80 | ▼-4.91 | ▼-1.35% |
| 24-10-08 | 364.71 | ▼-5.03 | ▼-1.36% |
| 24-10-07 | 369.74 | ▼-12.02 | ▼-3.15% |
| 24-10-04 | 381.76 | ▲9.21 | ▲2.47% |
| 24-10-03 | 372.55 | ▼-1.41 | ▼-0.38% |
| 24-10-02 | 373.97 | ▼-5.24 | ▼-1.38% |
| 24-10-01 | 379.20 | ▼-10.37 | ▼-2.66% |
| 24-09-30 | 389.57 | ▼-14.17 | ▼-3.51% |
| 24-09-27 | 403.74 | ▼-2.14 | ▼-0.53% |
| 24-09-26 | 405.89 | ▲3.64 | ▲0.9% |
| 24-09-25 | 402.24 | ▼-0.30 | ▼-0.07% |
| 24-09-24 | 402.54 | ▲8.65 | ▲2.2% |
| 24-09-23 | 393.89 | ▼-8.03 | ▼-2% |
| 24-09-20 | 401.91 | ▼-1.04 | ▼-0.26% |
| 24-09-19 | 402.95 | ▲0.03 | ▲0.01% |
| 24-09-18 | 402.92 | ▲5.69 | ▲1.43% |
| 24-09-17 | 397.23 | ▲7.69 | ▲1.97% |
| 24-09-16 | 389.54 | ▲11.11 | ▲2.94% |
| 24-09-13 | 378.43 | ▲5.38 | ▲1.44% |
| 24-09-12 | 373.06 | ▲0.53 | ▲0.14% |
| 24-09-11 | 372.53 | ▼-1.12 | ▼-0.3% |
| 24-09-10 | 373.65 | ▼-7.95 | ▼-2.08% |
| 24-09-09 | 381.60 | ▲13.92 | ▲3.79% |
| 24-09-06 | 367.68 | ▲4.32 | ▲1.19% |
| 24-09-05 | 363.36 | ▲2.86 | ▲0.79% |
| 24-09-04 | 360.50 | ▲1.89 | ▲0.53% |
| 24-09-03 | 358.61 | ▲5.55 | ▲1.57% |
| 24-08-30 | 353.06 | ▼-14.53 | ▼-3.95% |
| 24-08-29 | 367.59 | ▲0.41 | ▲0.11% |
| 24-08-28 | 367.18 | ▼-4.01 | ▼-1.08% |
| 24-08-27 | 371.19 | ▼-3.71 | ▼-0.99% |
| 24-08-26 | 374.90 | ▼-3.71 | ▼-0.98% |
| 24-08-23 | 378.61 | ▲4.86 | ▲1.3% |
| 24-08-22 | 373.75 | ▼-6.98 | ▼-1.83% |
| 24-08-21 | 380.73 | ▲11.03 | ▲2.98% |
| 24-08-20 | 369.70 | ▼-7.14 | ▼-1.89% |
| 24-08-19 | 376.84 | ▼-0.42 | ▼-0.11% |
| 24-08-16 | 377.26 | ▲12.11 | ▲3.32% |
| 24-08-15 | 365.15 | ▲36.05 | ▲10.95% |
| 24-08-14 | 329.10 | ▼-2.26 | ▼-0.68% |
| 24-08-13 | 331.36 | ▲10.88 | ▲3.39% |
| 24-08-12 | 320.48 | ▼-1.63 | ▼-0.51% |
| 24-08-09 | 322.12 | ▼-4.81 | ▼-1.47% |
| 24-08-08 | 326.92 | ▲6.02 | ▲1.88% |
| 24-08-07 | 320.90 | ▼-5.42 | ▼-1.66% |
| 24-08-06 | 326.32 | ▼-1.05 | ▼-0.32% |
| 24-08-05 | 327.37 | ▼-13.99 | ▼-4.1% |
| 24-08-02 | 341.36 | ▼-8.81 | ▼-2.52% |
| 24-08-01 | 350.17 | ▼-14.97 | ▼-4.1% |
| 24-07-31 | 365.13 | ▼-2.60 | ▼-0.71% |
| 24-07-30 | 367.73 | ▲1.22 | ▲0.33% |
| 24-07-29 | 366.51 | ▼-2.91 | ▼-0.79% |
| 24-07-26 | 369.42 | ▲5.96 | ▲1.64% |
| 24-07-25 | 363.46 | ▼-6.07 | ▼-1.64% |
| 24-07-24 | 369.53 | ▼-20.08 | ▼-5.15% |
| 24-07-23 | 389.61 | ▼-2.72 | ▼-0.69% |
| 24-07-22 | 392.33 | ▲1.26 | ▲0.32% |
| 24-07-19 | 391.07 | ▼-1.72 | ▼-0.44% |
| 24-07-18 | 392.79 | ▼-7.45 | ▼-1.86% |
| 24-07-17 | 400.24 | ▼-9.35 | ▼-2.28% |
| 24-07-16 | 409.59 | ▲14.20 | ▲3.59% |
| 24-07-15 | 395.39 | ▼-17.62 | ▼-4.27% |
| 24-07-12 | 413.01 | ▲12.07 | ▲3.01% |
| 24-07-11 | 400.94 | ▲5.05 | ▲1.28% |
| 24-07-10 | 395.89 | ▼-0.39 | ▼-0.1% |
| 24-07-09 | 396.28 | ▲0.52 | ▲0.13% |
| 24-07-08 | 395.76 | ▲5.20 | ▲1.33% |
| 24-07-05 | 390.56 | ▲0.89 | ▲0.23% |
| 24-07-03 | 389.67 | ▼-3.16 | ▼-0.8% |
| 24-07-02 | 392.83 | ▲8.77 | ▲2.28% |
| 24-07-01 | 384.06 | ▼-1.72 | ▼-0.45% |
| 24-06-28 | 385.78 | ▼-0.35 | ▼-0.09% |
| 24-06-27 | 386.13 | ▼-1.93 | ▼-0.5% |
| 24-06-26 | 388.06 | ▼-0.27 | ▼-0.07% |
| 24-06-25 | 388.33 | ▼-1.22 | ▼-0.31% |
| 24-06-24 | 389.55 | ▲5.79 | ▲1.51% |
| 24-06-21 | 383.76 | ▲5.57 | ▲1.47% |
| 24-06-20 | 378.19 | ▼-4.29 | ▼-1.12% |
| 24-06-18 | 382.48 | ▼-6.94 | ▼-1.78% |
| 24-06-17 | 389.42 | ▼-1.33 | ▼-0.34% |
| 24-06-14 | 390.75 | ▼-5.89 | ▼-1.48% |
| 24-06-13 | 396.64 | ▲6.18 | ▲1.58% |
| 24-06-12 | 390.47 | ▲2.97 | ▲0.77% |
| 24-06-11 | 387.49 | ▲4.96 | ▲1.3% |
| 24-06-10 | 382.53 | ▼-0.10 | ▼-0.03% |
| 24-06-07 | 382.63 | ▼-2.73 | ▼-0.71% |
| 24-06-06 | 385.36 | ▼-1.65 | ▼-0.43% |
| 24-06-05 | 387.01 | ▼-2.66 | ▼-0.68% |
| 24-06-04 | 389.67 | ▼-0.22 | ▼-0.06% |
| 24-06-03 | 389.89 | ▼-4.66 | ▼-1.18% |
| 24-05-31 | 394.55 | ▲9.00 | ▲2.33% |
| 24-05-30 | 385.55 | ▲7.51 | ▲1.99% |
| 24-05-29 | 378.04 | ▼-2.93 | ▼-0.77% |
| 24-05-28 | 380.97 | ▼-0.99 | ▼-0.26% |
| 24-05-24 | 381.96 | ▲5.26 | ▲1.4% |
| 24-05-23 | 376.70 | ▼-1.73 | ▼-0.46% |
| 24-05-22 | 378.42 | ▼-3.63 | ▼-0.95% |
| 24-05-21 | 382.05 | ▼-4.98 | ▼-1.29% |
| 24-05-20 | 387.03 | ▼-12.25 | ▼-3.07% |
| 24-05-17 | 399.28 | ▼-1.88 | ▼-0.47% |
| 24-05-16 | 401.16 | ▼-2.72 | ▼-0.67% |
| 24-05-15 | 403.88 | ▲1.55 | ▲0.39% |
| 24-05-14 | 402.33 | ▼-1.79 | ▼-0.44% |
| 24-05-13 | 404.12 | ▲2.67 | ▲0.67% |
| 24-05-10 | 401.45 | ▲4.68 | ▲1.18% |
| 24-05-09 | 396.77 | ▲8.30 | ▲2.14% |
| 24-05-08 | 388.47 | ▼-5.48 | ▼-1.39% |
| 24-05-07 | 393.95 | ▼-1.00 | ▼-0.25% |
| 24-05-06 | 394.95 | ▼-2.72 | ▼-0.68% |
| 24-05-03 | 397.67 | ▼-4.44 | ▼-1.1% |
| 24-05-01 | 402.11 | ▼-2.75 | ▼-0.68% |
| 24-04-30 | 404.86 | ▼-4.88 | ▼-1.19% |
| 24-04-29 | 409.74 | ▲3.32 | ▲0.82% |
| 24-04-26 | 406.42 | ▼-1.49 | ▼-0.37% |
| 24-04-25 | 407.91 | ▼-2.71 | ▼-0.66% |
| 24-04-24 | 410.62 | ▼-8.03 | ▼-1.92% |
| 24-04-23 | 418.66 | ▲1.32 | ▲0.32% |
| 24-04-22 | 417.34 | ▲4.02 | ▲0.97% |
| 24-04-19 | 413.31 | ▼-12.00 | ▼-2.82% |
| 24-04-18 | 425.31 | ▲0.44 | ▲0.1% |
| 24-04-17 | 424.87 | ▲0.99 | ▲0.23% |
| 24-04-16 | 423.88 | ▼-9.16 | ▼-2.12% |