[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Willis Towers Watson PLC : ( WLTW:US )
328.50USD ▲ 6.59 (2.05%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 328.50 | ▲6.59 | ▲2.05% |
| 25-04-11 | 321.91 | ▲5.69 | ▲1.8% |
| 25-04-10 | 316.23 | ▲1.54 | ▲0.49% |
| 25-04-09 | 314.69 | ▲12.53 | ▲4.15% |
| 25-04-08 | 302.16 | ▼-6.56 | ▼-2.12% |
| 25-04-04 | 308.72 | ▼-23.43 | ▼-7.05% |
| 25-04-03 | 332.15 | ▼-4.93 | ▼-1.46% |
| 25-04-02 | 337.08 | ▲0.20 | ▲0.06% |
| 25-04-01 | 336.88 | ▼-0.79 | ▼-0.23% |
| 25-03-31 | 337.67 | ▲0.76 | ▲0.23% |
| 25-03-28 | 336.91 | ▼-3.97 | ▼-1.16% |
| 25-03-27 | 340.89 | ▲2.44 | ▲0.72% |
| 25-03-26 | 338.44 | ▲0.65 | ▲0.19% |
| 25-03-25 | 337.79 | ▲0.21 | ▲0.06% |
| 25-03-24 | 337.59 | ▲4.69 | ▲1.41% |
| 25-03-21 | 332.90 | ▼-1.67 | ▼-0.5% |
| 25-03-20 | 334.57 | ▲0.04 | ▲0.01% |
| 25-03-19 | 334.53 | ▼-0.63 | ▼-0.19% |
| 25-03-18 | 335.16 | ▲6.71 | ▲2.04% |
| 25-03-17 | 328.45 | ▲4.04 | ▲1.25% |
| 25-03-14 | 324.41 | ▲5.33 | ▲1.67% |
| 25-03-13 | 319.08 | ▼-1.83 | ▼-0.57% |
| 25-03-12 | 320.91 | ▼-5.38 | ▼-1.65% |
| 25-03-11 | 326.29 | ▼-5.69 | ▼-1.71% |
| 25-03-10 | 331.98 | ▲1.13 | ▲0.34% |
| 25-03-07 | 330.85 | ▲0.60 | ▲0.18% |
| 25-03-06 | 330.25 | ▼-4.19 | ▼-1.25% |
| 25-03-05 | 334.44 | ▲0.83 | ▲0.25% |
| 25-03-04 | 333.61 | ▼-6.39 | ▼-1.88% |
| 25-03-03 | 340.00 | ▲0.36 | ▲0.11% |
| 25-02-28 | 339.64 | ▲4.67 | ▲1.39% |
| 25-02-27 | 334.97 | ▼-1.68 | ▼-0.5% |
| 25-02-26 | 336.65 | ▲3.74 | ▲1.12% |
| 25-02-25 | 332.91 | ▲7.20 | ▲2.21% |
| 25-02-21 | 325.72 | ▲1.07 | ▲0.33% |
| 25-02-20 | 324.65 | ▼-0.89 | ▼-0.27% |
| 25-02-19 | 325.54 | ▲3.59 | ▲1.12% |
| 25-02-18 | 321.95 | ▲1.74 | ▲0.54% |
| 25-02-14 | 320.21 | ▼-2.06 | ▼-0.64% |
| 25-02-13 | 322.27 | ▲3.31 | ▲1.04% |
| 25-02-12 | 318.96 | ▼-0.22 | ▼-0.07% |
| 25-02-11 | 319.18 | ▼-5.99 | ▼-1.84% |
| 25-02-10 | 325.17 | ▼-0.63 | ▼-0.19% |
| 25-02-07 | 325.80 | ▼-1.14 | ▼-0.35% |
| 25-02-06 | 326.94 | ▲6.50 | ▲2.03% |
| 25-02-05 | 320.44 | ▼-0.38 | ▼-0.12% |
| 25-02-04 | 320.82 | ▼-10.03 | ▼-3.03% |
| 25-02-03 | 330.85 | ▲1.12 | ▲0.34% |
| 25-01-31 | 329.73 | ▼-0.13 | ▼-0.04% |
| 25-01-30 | 329.86 | ▲5.50 | ▲1.7% |
| 25-01-29 | 324.36 | ▼-2.08 | ▼-0.64% |
| 25-01-28 | 326.44 | ▼-2.83 | ▼-0.86% |
| 25-01-27 | 329.28 | ▲7.05 | ▲2.19% |
| 25-01-24 | 322.22 | ▲3.35 | ▲1.05% |
| 25-01-23 | 318.87 | ▼-1.80 | ▼-0.56% |
| 25-01-22 | 320.67 | ▼-1.80 | ▼-0.56% |
| 25-01-21 | 322.47 | ▲1.60 | ▲0.5% |
| 25-01-17 | 320.87 | ▼-1.18 | ▼-0.37% |
| 25-01-16 | 322.05 | ▲8.70 | ▲2.78% |
| 25-01-15 | 313.35 | ▲0.09 | ▲0.03% |
| 25-01-14 | 313.26 | ▲2.20 | ▲0.71% |
| 25-01-13 | 311.06 | ▼-1.81 | ▼-0.58% |
| 25-01-10 | 312.87 | ▼-1.43 | ▼-0.45% |
| 25-01-08 | 314.30 | ▲5.43 | ▲1.76% |
| 25-01-07 | 308.87 | ▲2.17 | ▲0.71% |
| 25-01-06 | 306.70 | ▼-4.42 | ▼-1.42% |
| 25-01-03 | 311.12 | ▲1.88 | ▲0.61% |
| 25-01-02 | 309.24 | ▼-4.03 | ▼-1.29% |
| 24-12-31 | 313.27 | ▲0.25 | ▲0.08% |
| 24-12-30 | 313.02 | ▼-3.16 | ▼-1% |
| 24-12-27 | 316.18 | ▼-1.98 | ▼-0.62% |
| 24-12-26 | 318.16 | ▲2.13 | ▲0.67% |
| 24-12-24 | 316.03 | ▲1.29 | ▲0.41% |
| 24-12-23 | 314.74 | ▼-2.87 | ▼-0.9% |
| 24-12-20 | 317.61 | ▲6.73 | ▲2.16% |
| 24-12-19 | 310.88 | ▲3.39 | ▲1.1% |
| 24-12-18 | 307.49 | ▼-3.15 | ▼-1.01% |
| 24-12-17 | 310.64 | ▼-2.74 | ▼-0.87% |
| 24-12-16 | 313.37 | ▲1.95 | ▲0.63% |
| 24-12-13 | 311.42 | ▲3.13 | ▲1.02% |
| 24-12-12 | 308.29 | ▼-1.43 | ▼-0.46% |
| 24-12-11 | 309.72 | ▲2.15 | ▲0.7% |
| 24-12-10 | 307.57 | ▼-4.64 | ▼-1.49% |
| 24-12-09 | 312.21 | ▼-10.35 | ▼-3.21% |
| 24-12-06 | 322.56 | ▼-7.43 | ▼-2.25% |
| 24-12-05 | 329.99 | ▼-2.53 | ▼-0.76% |
| 24-12-04 | 332.52 | ▲3.09 | ▲0.94% |
| 24-12-03 | 329.43 | ▲8.94 | ▲2.79% |
| 24-12-02 | 320.49 | ▼-1.51 | ▼-0.47% |
| 24-11-29 | 322.00 | ▲1.31 | ▲0.41% |
| 24-11-27 | 320.70 | ▲4.10 | ▲1.3% |
| 24-11-26 | 316.60 | ▲2.01 | ▲0.64% |
| 24-11-25 | 314.59 | ▲0.03 | ▲0.01% |
| 24-11-22 | 314.56 | ▲0.57 | ▲0.18% |
| 24-11-21 | 313.99 | ▲5.36 | ▲1.74% |
| 24-11-20 | 308.63 | ▲1.16 | ▲0.38% |
| 24-11-19 | 307.47 | ▼-5.25 | ▼-1.68% |
| 24-11-18 | 312.72 | ▲0.05 | ▲0.02% |
| 24-11-15 | 312.67 | ▼-2.08 | ▼-0.66% |
| 24-11-14 | 314.75 | ▼-1.94 | ▼-0.61% |
| 24-11-13 | 316.69 | ▼-0.59 | ▼-0.19% |
| 24-11-12 | 317.28 | ▲2.14 | ▲0.68% |
| 24-11-11 | 315.14 | ▼-1.18 | ▼-0.37% |
| 24-11-08 | 316.32 | ▲0.38 | ▲0.12% |
| 24-11-07 | 315.95 | ▼-1.34 | ▼-0.42% |
| 24-11-06 | 317.29 | ▲9.38 | ▲3.05% |
| 24-11-05 | 307.91 | ▲4.84 | ▲1.6% |
| 24-11-04 | 303.08 | ▲3.69 | ▲1.23% |
| 24-11-01 | 299.39 | ▼-2.88 | ▼-0.95% |
| 24-10-31 | 302.27 | ▲8.92 | ▲3.04% |
| 24-10-30 | 293.35 | ▲1.25 | ▲0.43% |
| 24-10-29 | 292.10 | ▼-0.04 | ▼-0.01% |
| 24-10-28 | 292.14 | ▲1.77 | ▲0.61% |
| 24-10-25 | 290.37 | ▼-0.19 | ▼-0.07% |
| 24-10-24 | 290.56 | ▼-1.28 | ▼-0.44% |
| 24-10-23 | 291.84 | ▼-0.01 | ▼-0% |
| 24-10-22 | 291.85 | ▲1.28 | ▲0.44% |
| 24-10-21 | 290.58 | ▲0.57 | ▲0.2% |
| 24-10-18 | 290.00 | ▼-1.08 | ▼-0.37% |
| 24-10-17 | 291.09 | -0.00 | -0% |
| 24-10-16 | 291.09 | ▼-0.05 | ▼-0.02% |
| 24-10-15 | 291.14 | ▼-1.48 | ▼-0.51% |
| 24-10-14 | 292.62 | ▲2.58 | ▲0.89% |
| 24-10-11 | 290.04 | ▼-0.36 | ▼-0.12% |
| 24-10-10 | 290.41 | ▼-7.99 | ▼-2.68% |
| 24-10-09 | 298.39 | ▲5.32 | ▲1.82% |
| 24-10-08 | 293.07 | ▲5.10 | ▲1.77% |
| 24-10-07 | 287.97 | ▼-2.72 | ▼-0.94% |
| 24-10-04 | 290.69 | ▲0.01 | ▲0% |
| 24-10-03 | 290.68 | ▼-4.74 | ▼-1.6% |
| 24-10-02 | 295.41 | ▼-5.12 | ▼-1.7% |
| 24-10-01 | 300.53 | ▲6.11 | ▲2.08% |
| 24-09-30 | 294.42 | ▲1.37 | ▲0.47% |
| 24-09-27 | 293.06 | ▲1.88 | ▲0.65% |
| 24-09-26 | 291.17 | ▲0.83 | ▲0.29% |
| 24-09-25 | 290.34 | ▲1.08 | ▲0.37% |
| 24-09-24 | 289.26 | ▼-1.41 | ▼-0.49% |
| 24-09-23 | 290.67 | ▲2.32 | ▲0.8% |
| 24-09-20 | 288.35 | ▼-0.44 | ▼-0.15% |
| 24-09-19 | 288.79 | ▼-3.74 | ▼-1.28% |
| 24-09-18 | 292.53 | ▼-0.48 | ▼-0.16% |
| 24-09-17 | 293.01 | ▼-0.94 | ▼-0.32% |
| 24-09-16 | 293.95 | ▲3.26 | ▲1.12% |
| 24-09-13 | 290.68 | ▲1.12 | ▲0.39% |
| 24-09-12 | 289.56 | ▲1.45 | ▲0.5% |
| 24-09-11 | 288.11 | ▼-3.63 | ▼-1.24% |
| 24-09-10 | 291.74 | ▼-2.65 | ▼-0.9% |
| 24-09-09 | 294.39 | ▲3.29 | ▲1.13% |
| 24-09-06 | 291.10 | ▼-2.54 | ▼-0.87% |
| 24-09-05 | 293.64 | ▼-0.83 | ▼-0.28% |
| 24-09-04 | 294.47 | ▲2.60 | ▲0.89% |
| 24-09-03 | 291.88 | ▼-0.41 | ▼-0.14% |
| 24-08-30 | 292.29 | ▲0.44 | ▲0.15% |
| 24-08-29 | 291.85 | ▲2.33 | ▲0.8% |
| 24-08-28 | 289.52 | ▲1.48 | ▲0.51% |
| 24-08-27 | 288.04 | ▲2.95 | ▲1.03% |
| 24-08-26 | 285.09 | ▲3.58 | ▲1.27% |
| 24-08-23 | 281.51 | ▼-3.55 | ▼-1.25% |
| 24-08-22 | 285.06 | ▲1.52 | ▲0.54% |
| 24-08-21 | 283.54 | ▲2.14 | ▲0.76% |
| 24-08-20 | 281.40 | ▼-0.85 | ▼-0.3% |
| 24-08-19 | 282.25 | ▲1.78 | ▲0.63% |
| 24-08-16 | 280.47 | ▲0.67 | ▲0.24% |
| 24-08-15 | 279.80 | ▼-0.19 | ▼-0.07% |
| 24-08-14 | 279.99 | ▲5.40 | ▲1.97% |
| 24-08-13 | 274.59 | ▼-1.14 | ▼-0.41% |
| 24-08-12 | 275.73 | ▼-1.02 | ▼-0.37% |
| 24-08-09 | 276.75 | ▼-1.08 | ▼-0.39% |
| 24-08-08 | 277.83 | ▲2.71 | ▲0.99% |
| 24-08-07 | 275.12 | ▲0.63 | ▲0.23% |
| 24-08-06 | 274.49 | ▲0.17 | ▲0.06% |
| 24-08-05 | 274.32 | ▼-8.87 | ▼-3.13% |
| 24-08-02 | 283.19 | ▼-0.93 | ▼-0.33% |
| 24-08-01 | 284.12 | ▲1.89 | ▲0.67% |
| 24-07-31 | 282.23 | ▼-2.29 | ▼-0.8% |
| 24-07-30 | 284.52 | ▲5.67 | ▲2.03% |
| 24-07-29 | 278.85 | ▼-4.08 | ▼-1.44% |
| 24-07-26 | 282.93 | ▲5.31 | ▲1.91% |
| 24-07-25 | 277.62 | ▲10.72 | ▲4.02% |
| 24-07-24 | 266.90 | ▲0.53 | ▲0.2% |
| 24-07-23 | 266.37 | ▲0.96 | ▲0.36% |
| 24-07-22 | 265.41 | ▲2.42 | ▲0.92% |
| 24-07-19 | 263.00 | ▼-3.70 | ▼-1.39% |
| 24-07-18 | 266.70 | ▼-0.84 | ▼-0.31% |
| 24-07-17 | 267.54 | ▲3.48 | ▲1.32% |
| 24-07-16 | 264.06 | ▲0.75 | ▲0.28% |
| 24-07-15 | 263.31 | ▼-0.69 | ▼-0.26% |
| 24-07-12 | 264.00 | ▲2.01 | ▲0.77% |
| 24-07-11 | 262.00 | ▲3.80 | ▲1.47% |
| 24-07-10 | 258.20 | ▲0.86 | ▲0.33% |
| 24-07-09 | 257.34 | ▼-2.40 | ▼-0.92% |
| 24-07-08 | 259.74 | ▼-1.87 | ▼-0.71% |
| 24-07-05 | 261.61 | ▲1.27 | ▲0.49% |
| 24-07-03 | 260.34 | ▼-1.76 | ▼-0.67% |
| 24-07-02 | 262.10 | ▲2.68 | ▲1.03% |
| 24-07-01 | 259.42 | ▼-2.72 | ▼-1.04% |
| 24-06-28 | 262.14 | ▼-1.89 | ▼-0.72% |
| 24-06-27 | 264.03 | ▲0.38 | ▲0.14% |
| 24-06-26 | 263.65 | ▲0.58 | ▲0.22% |
| 24-06-25 | 263.07 | ▼-3.37 | ▼-1.26% |
| 24-06-24 | 266.44 | ▲4.03 | ▲1.54% |
| 24-06-21 | 262.41 | ▲2.47 | ▲0.95% |
| 24-06-20 | 259.94 | ▲4.46 | ▲1.75% |
| 24-06-18 | 255.48 | ▼-1.00 | ▼-0.39% |
| 24-06-17 | 256.48 | ▲0.63 | ▲0.25% |
| 24-06-13 | 255.85 | ▼-0.06 | ▼-0.02% |
| 24-06-12 | 255.91 | ▼-1.30 | ▼-0.51% |
| 24-06-11 | 257.21 | ▲1.59 | ▲0.62% |
| 24-06-10 | 255.62 | ▲0.13 | ▲0.05% |
| 24-06-07 | 255.49 | ▲0.97 | ▲0.38% |
| 24-06-06 | 254.52 | ▲0.91 | ▲0.36% |
| 24-06-05 | 253.61 | ▼-1.57 | ▼-0.62% |
| 24-06-04 | 255.18 | ▲0.14 | ▲0.05% |
| 24-06-03 | 255.04 | ▼-0.25 | ▼-0.1% |
| 24-05-31 | 255.29 | ▲3.93 | ▲1.56% |
| 24-05-30 | 251.36 | ▲1.68 | ▲0.67% |
| 24-05-29 | 249.68 | ▼-0.95 | ▼-0.38% |
| 24-05-28 | 250.63 | ▼-2.57 | ▼-1.02% |
| 24-05-24 | 253.20 | ▲0.70 | ▲0.28% |
| 24-05-23 | 252.50 | ▼-3.86 | ▼-1.51% |
| 24-05-22 | 256.36 | ▲2.47 | ▲0.97% |
| 24-05-21 | 253.89 | ▲0.79 | ▲0.31% |
| 24-05-20 | 253.10 | ▼-4.30 | ▼-1.67% |
| 24-05-17 | 257.40 | ▲1.02 | ▲0.4% |
| 24-05-16 | 256.38 | ▲0.75 | ▲0.29% |
| 24-05-15 | 255.63 | ▲1.82 | ▲0.72% |
| 24-05-14 | 253.81 | ▲0.13 | ▲0.05% |
| 24-05-13 | 253.68 | ▼-3.25 | ▼-1.26% |
| 24-05-10 | 256.93 | ▲1.32 | ▲0.52% |
| 24-05-09 | 255.61 | ▲2.65 | ▲1.05% |
| 24-05-08 | 252.96 | ▼-1.90 | ▼-0.75% |
| 24-05-07 | 254.86 | ▲1.79 | ▲0.71% |
| 24-05-06 | 253.07 | ▼-2.21 | ▼-0.87% |
| 24-05-01 | 255.28 | ▲4.14 | ▲1.65% |
| 24-04-30 | 251.14 | ▼-1.29 | ▼-0.51% |
| 24-04-29 | 252.43 | ▼-12.82 | ▼-4.83% |
| 24-04-23 | 265.25 | ▲0.06 | ▲0.02% |
| 24-04-22 | 265.19 | ▲0.67 | ▲0.25% |
| 24-04-19 | 264.52 | ▲1.53 | ▲0.58% |
| 24-04-18 | 262.99 | ▲3.72 | ▲1.43% |
| 24-04-17 | 259.27 | ▲2.08 | ▲0.81% |
| 24-04-16 | 257.19 | ▼-1.30 | ▼-0.5% |