[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Worthington Industries : ( WOR:US )
47.73USD ▲ 0.23 (0.47%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 47.73 | ▲0.23 | ▲0.48% |
| 25-04-11 | 47.50 | ▲0.93 | ▲2% |
| 25-04-10 | 46.57 | ▼-1.09 | ▼-2.29% |
| 25-04-09 | 47.66 | ▲3.57 | ▲8.1% |
| 25-04-08 | 44.09 | ▼-1.60 | ▼-3.5% |
| 25-04-07 | 45.69 | ▼-0.77 | ▼-1.66% |
| 25-04-04 | 46.46 | ▼-1.61 | ▼-3.35% |
| 25-04-03 | 48.07 | ▼-2.91 | ▼-5.71% |
| 25-04-02 | 50.98 | ▲0.61 | ▲1.21% |
| 25-04-01 | 50.37 | ▲0.28 | ▲0.56% |
| 25-03-31 | 50.09 | ▼-0.39 | ▼-0.77% |
| 25-03-28 | 50.48 | ▼-1.12 | ▼-2.17% |
| 25-03-27 | 51.60 | ▲0.08 | ▲0.16% |
| 25-03-26 | 51.52 | ▲9.89 | ▲23.76% |
| 25-03-25 | 41.63 | ▲0.60 | ▲1.46% |
| 25-03-24 | 41.03 | ▲1.25 | ▲3.14% |
| 25-03-21 | 39.78 | ▼-1.51 | ▼-3.66% |
| 25-03-20 | 41.29 | ▲0.02 | ▲0.05% |
| 25-03-19 | 41.27 | ▲0.37 | ▲0.9% |
| 25-03-18 | 40.90 | ▼-0.54 | ▼-1.3% |
| 25-03-17 | 41.44 | ▲0.64 | ▲1.57% |
| 25-03-14 | 40.80 | ▲0.73 | ▲1.82% |
| 25-03-13 | 40.07 | ▼-0.27 | ▼-0.67% |
| 25-03-12 | 40.34 | ▼-1.29 | ▼-3.1% |
| 25-03-11 | 41.63 | ▲0.52 | ▲1.26% |
| 25-03-10 | 41.11 | ▼-1.07 | ▼-2.54% |
| 25-03-07 | 42.18 | ▲1.78 | ▲4.41% |
| 25-03-06 | 40.40 | ▲0.37 | ▲0.92% |
| 25-03-05 | 40.03 | ▲0.46 | ▲1.16% |
| 25-03-04 | 39.57 | ▼-1.65 | ▼-4% |
| 25-03-03 | 41.22 | ▼-0.77 | ▼-1.83% |
| 25-02-28 | 41.99 | ▲0.40 | ▲0.96% |
| 25-02-27 | 41.59 | ▼-0.61 | ▼-1.45% |
| 25-02-26 | 42.20 | ▼-0.43 | ▼-1.01% |
| 25-02-25 | 42.63 | ▼-0.03 | ▼-0.07% |
| 25-02-24 | 42.66 | ▼-0.85 | ▼-1.95% |
| 25-02-21 | 43.51 | -0.00 | -0% |
| 25-02-20 | 43.51 | ▲0.46 | ▲1.07% |
| 25-02-19 | 43.05 | ▼-0.42 | ▼-0.97% |
| 25-02-18 | 43.47 | ▼-0.40 | ▼-0.91% |
| 25-02-14 | 43.87 | ▲0.59 | ▲1.36% |
| 25-02-13 | 43.28 | ▲1.46 | ▲3.49% |
| 25-02-12 | 41.82 | ▼-1.37 | ▼-3.17% |
| 25-02-11 | 43.19 | ▲0.62 | ▲1.46% |
| 25-02-10 | 42.57 | ▲1.18 | ▲2.85% |
| 25-02-07 | 41.39 | ▼-0.46 | ▼-1.1% |
| 25-02-06 | 41.85 | ▼-0.57 | ▼-1.34% |
| 25-02-05 | 42.42 | ▲0.40 | ▲0.95% |
| 25-02-04 | 42.02 | ▲0.75 | ▲1.82% |
| 25-02-03 | 41.27 | ▼-0.63 | ▼-1.5% |
| 25-01-31 | 41.90 | ▼-1.43 | ▼-3.3% |
| 25-01-30 | 43.33 | ▲1.99 | ▲4.81% |
| 25-01-29 | 41.34 | ▼-0.54 | ▼-1.29% |
| 25-01-28 | 41.88 | ▼-0.31 | ▼-0.73% |
| 25-01-27 | 42.19 | ▲0.40 | ▲0.96% |
| 25-01-24 | 41.79 | ▲0.37 | ▲0.89% |
| 25-01-23 | 41.42 | ▼-0.44 | ▼-1.05% |
| 25-01-22 | 41.86 | ▼-0.58 | ▼-1.37% |
| 25-01-21 | 42.44 | ▲0.43 | ▲1.02% |
| 25-01-17 | 42.01 | ▲0.19 | ▲0.45% |
| 25-01-16 | 41.82 | ▲0.13 | ▲0.31% |
| 25-01-15 | 41.69 | ▲0.32 | ▲0.77% |
| 25-01-14 | 41.37 | ▲0.60 | ▲1.47% |
| 25-01-13 | 40.77 | ▲1.15 | ▲2.9% |
| 25-01-10 | 39.62 | ▲0.05 | ▲0.13% |
| 25-01-08 | 39.57 | ▼-0.25 | ▼-0.63% |
| 25-01-07 | 39.82 | ▼-0.29 | ▼-0.72% |
| 25-01-06 | 40.11 | ▲0.34 | ▲0.85% |
| 25-01-03 | 39.77 | ▲0.82 | ▲2.11% |
| 25-01-02 | 38.95 | ▼-1.16 | ▼-2.89% |
| 24-12-31 | 40.11 | ▲0.05 | ▲0.12% |
| 24-12-30 | 40.06 | ▼-0.61 | ▼-1.5% |
| 24-12-27 | 40.67 | ▼-0.70 | ▼-1.69% |
| 24-12-26 | 41.37 | ▲0.26 | ▲0.63% |
| 24-12-24 | 41.11 | ▲0.07 | ▲0.17% |
| 24-12-23 | 41.04 | ▲0.26 | ▲0.64% |
| 24-12-20 | 40.78 | ▼-0.44 | ▼-1.07% |
| 24-12-19 | 41.22 | ▼-0.92 | ▼-2.18% |
| 24-12-18 | 42.14 | ▲3.94 | ▲10.31% |
| 24-12-17 | 38.20 | ▼-0.48 | ▼-1.24% |
| 24-12-16 | 38.68 | ▼-0.56 | ▼-1.43% |
| 24-12-13 | 39.24 | ▼-0.04 | ▼-0.1% |
| 24-12-12 | 39.28 | ▼-1.58 | ▼-3.87% |
| 24-12-11 | 40.86 | ▼-0.05 | ▼-0.12% |
| 24-12-10 | 40.91 | ▼-0.59 | ▼-1.42% |
| 24-12-09 | 41.50 | ▲0.67 | ▲1.64% |
| 24-12-06 | 40.83 | ▼-0.06 | ▼-0.15% |
| 24-12-05 | 40.89 | ▼-0.66 | ▼-1.59% |
| 24-12-04 | 41.55 | ▲0.17 | ▲0.41% |
| 24-12-03 | 41.38 | ▼-0.48 | ▼-1.15% |
| 24-12-02 | 41.86 | ▲0.94 | ▲2.3% |
| 24-11-29 | 40.92 | ▲0.29 | ▲0.71% |
| 24-11-27 | 40.63 | ▲0.46 | ▲1.15% |
| 24-11-26 | 40.17 | ▼-0.92 | ▼-2.24% |
| 24-11-25 | 41.09 | ▲0.67 | ▲1.66% |
| 24-11-22 | 40.42 | ▲0.85 | ▲2.15% |
| 24-11-21 | 39.57 | ▲0.96 | ▲2.49% |
| 24-11-20 | 38.61 | ▲0.10 | ▲0.26% |
| 24-11-19 | 38.51 | ▼-1.13 | ▼-2.85% |
| 24-11-18 | 39.64 | ▼-0.43 | ▼-1.07% |
| 24-11-15 | 40.07 | ▼-0.67 | ▼-1.64% |
| 24-11-14 | 40.74 | ▼-0.13 | ▼-0.32% |
| 24-11-13 | 40.87 | ▼-0.72 | ▼-1.73% |
| 24-11-12 | 41.59 | ▼-1.28 | ▼-2.99% |
| 24-11-11 | 42.87 | ▲0.47 | ▲1.11% |
| 24-11-08 | 42.40 | ▼-0.04 | ▼-0.09% |
| 24-11-07 | 42.44 | ▼-0.98 | ▼-2.26% |
| 24-11-06 | 43.42 | ▲4.11 | ▲10.46% |
| 24-11-05 | 39.31 | ▲0.60 | ▲1.55% |
| 24-11-04 | 38.71 | ▼-0.11 | ▼-0.28% |
| 24-11-01 | 38.82 | ▲0.52 | ▲1.36% |
| 24-10-31 | 38.30 | ▼-0.74 | ▼-1.9% |
| 24-10-30 | 39.04 | ▼-0.02 | ▼-0.05% |
| 24-10-29 | 39.06 | ▼-0.72 | ▼-1.81% |
| 24-10-28 | 39.78 | ▲0.96 | ▲2.47% |
| 24-10-25 | 38.82 | ▲0.22 | ▲0.57% |
| 24-10-24 | 38.60 | ▼-0.19 | ▼-0.49% |
| 24-10-23 | 38.79 | ▼-1.11 | ▼-2.78% |
| 24-10-22 | 39.90 | ▼-1.34 | ▼-3.25% |
| 24-10-21 | 41.24 | ▼-0.57 | ▼-1.36% |
| 24-10-18 | 41.81 | ▲0.15 | ▲0.36% |
| 24-10-17 | 41.66 | ▲0.63 | ▲1.54% |
| 24-10-16 | 41.03 | ▲0.72 | ▲1.79% |
| 24-10-15 | 40.31 | ▼-0.04 | ▼-0.1% |
| 24-10-14 | 40.35 | ▲0.07 | ▲0.17% |
| 24-10-11 | 40.28 | ▲1.04 | ▲2.65% |
| 24-10-10 | 39.24 | ▼-0.35 | ▼-0.88% |
| 24-10-09 | 39.59 | ▼-2.02 | ▼-4.85% |
| 24-10-08 | 41.61 | ▼-0.17 | ▼-0.41% |
| 24-10-07 | 41.78 | ▼-0.07 | ▼-0.17% |
| 24-10-04 | 41.85 | ▲0.77 | ▲1.87% |
| 24-10-03 | 41.08 | ▼-0.28 | ▼-0.68% |
| 24-10-02 | 41.36 | ▲0.20 | ▲0.49% |
| 24-10-01 | 41.16 | ▼-0.29 | ▼-0.7% |
| 24-09-30 | 41.45 | ▲0.62 | ▲1.52% |
| 24-09-27 | 40.83 | ▲0.76 | ▲1.9% |
| 24-09-26 | 40.07 | ▼-2.67 | ▼-6.25% |
| 24-09-25 | 42.74 | ▼-2.55 | ▼-5.63% |
| 24-09-24 | 45.29 | ▲0.78 | ▲1.75% |
| 24-09-23 | 44.51 | ▼-1.37 | ▼-2.99% |
| 24-09-20 | 45.88 | ▼-0.67 | ▼-1.44% |
| 24-09-19 | 46.55 | ▲1.18 | ▲2.6% |
| 24-09-18 | 45.37 | ▼-0.33 | ▼-0.72% |
| 24-09-17 | 45.70 | ▲0.53 | ▲1.17% |
| 24-09-16 | 45.17 | ▼-0.07 | ▼-0.15% |
| 24-09-13 | 45.24 | ▲1.03 | ▲2.33% |
| 24-09-12 | 44.21 | ▲0.85 | ▲1.96% |
| 24-09-11 | 43.36 | ▲0.67 | ▲1.57% |
| 24-09-10 | 42.69 | ▼-0.23 | ▼-0.54% |
| 24-09-09 | 42.92 | ▼-0.05 | ▼-0.12% |
| 24-09-06 | 42.97 | ▼-0.38 | ▼-0.88% |
| 24-09-05 | 43.35 | ▼-0.02 | ▼-0.05% |
| 24-09-04 | 43.37 | ▼-0.25 | ▼-0.57% |
| 24-09-03 | 43.62 | ▼-2.18 | ▼-4.76% |
| 24-08-30 | 45.80 | ▲0.23 | ▲0.5% |
| 24-08-29 | 45.57 | ▲0.46 | ▲1.02% |
| 24-08-28 | 45.11 | ▼-0.82 | ▼-1.79% |
| 24-08-27 | 45.93 | ▼-0.54 | ▼-1.16% |
| 24-08-26 | 46.47 | ▲0.11 | ▲0.24% |
| 24-08-23 | 46.36 | ▲1.45 | ▲3.23% |
| 24-08-22 | 44.91 | ▼-0.52 | ▼-1.14% |
| 24-08-21 | 45.43 | ▲1.06 | ▲2.39% |
| 24-08-20 | 44.37 | ▼-0.35 | ▼-0.78% |
| 24-08-19 | 44.72 | ▲0.52 | ▲1.18% |
| 24-08-16 | 44.20 | ▼-0.19 | ▼-0.43% |
| 24-08-15 | 44.39 | ▲1.18 | ▲2.73% |
| 24-08-14 | 43.21 | ▼-0.51 | ▼-1.17% |
| 24-08-13 | 43.72 | ▲0.49 | ▲1.13% |
| 24-08-12 | 43.23 | ▼-0.69 | ▼-1.57% |
| 24-08-09 | 43.92 | ▼-0.08 | ▼-0.18% |
| 24-08-08 | 44.00 | ▼-0.09 | ▼-0.2% |
| 24-08-07 | 44.09 | ▼-1.00 | ▼-2.22% |
| 24-08-06 | 45.09 | ▲0.08 | ▲0.18% |
| 24-08-05 | 45.01 | ▼-1.00 | ▼-2.17% |
| 24-08-02 | 46.01 | ▼-1.70 | ▼-3.56% |
| 24-08-01 | 47.71 | ▼-2.20 | ▼-4.41% |
| 24-07-31 | 49.91 | ▲0.22 | ▲0.44% |
| 24-07-30 | 49.69 | ▼-0.93 | ▼-1.84% |
| 24-07-29 | 50.62 | ▼-0.18 | ▼-0.35% |
| 24-07-26 | 50.80 | ▲0.72 | ▲1.44% |
| 24-07-25 | 50.08 | ▲1.64 | ▲3.39% |
| 24-07-24 | 48.44 | ▼-1.53 | ▼-3.06% |
| 24-07-23 | 49.97 | ▲1.06 | ▲2.17% |
| 24-07-22 | 48.91 | ▲0.43 | ▲0.89% |
| 24-07-19 | 48.48 | ▼-0.89 | ▼-1.8% |
| 24-07-18 | 49.37 | ▲0.10 | ▲0.2% |
| 24-07-17 | 49.27 | ▼-0.47 | ▼-0.94% |
| 24-07-16 | 49.74 | ▲2.11 | ▲4.43% |
| 24-07-15 | 47.63 | ▼-0.22 | ▼-0.46% |
| 24-07-12 | 47.85 | ▲1.37 | ▲2.95% |
| 24-07-11 | 46.48 | ▲3.08 | ▲7.1% |
| 24-07-10 | 43.40 | ▲0.15 | ▲0.35% |
| 24-07-09 | 43.25 | ▼-0.73 | ▼-1.66% |
| 24-07-08 | 43.98 | ▼-0.40 | ▼-0.9% |
| 24-07-05 | 44.38 | ▼-1.82 | ▼-3.94% |
| 24-07-03 | 46.20 | ▲1.02 | ▲2.26% |
| 24-07-02 | 45.18 | ▼-0.09 | ▼-0.2% |
| 24-07-01 | 45.27 | ▼-2.06 | ▼-4.35% |
| 24-06-28 | 47.33 | ▲0.33 | ▲0.7% |
| 24-06-27 | 47.00 | ▼-1.45 | ▼-2.99% |
| 24-06-26 | 48.45 | ▼-1.71 | ▼-3.41% |
| 24-06-25 | 50.16 | ▼-1.11 | ▼-2.17% |
| 24-06-24 | 51.27 | ▲0.78 | ▲1.54% |
| 24-06-21 | 50.49 | ▼-0.23 | ▼-0.45% |
| 24-06-20 | 50.72 | ▼-0.93 | ▼-1.8% |
| 24-06-18 | 51.65 | ▼-0.25 | ▼-0.48% |
| 24-06-17 | 51.90 | ▲0.65 | ▲1.27% |
| 24-06-14 | 51.25 | ▼-1.49 | ▼-2.83% |
| 24-06-13 | 52.74 | ▲0.25 | ▲0.48% |
| 24-06-12 | 52.49 | ▲0.29 | ▲0.56% |
| 24-06-11 | 52.20 | ▼-0.73 | ▼-1.38% |
| 24-06-10 | 52.93 | ▼-0.38 | ▼-0.71% |
| 24-06-07 | 53.31 | ▼-0.26 | ▼-0.49% |
| 24-06-06 | 53.57 | ▼-0.69 | ▼-1.27% |
| 24-06-05 | 54.26 | ▲0.89 | ▲1.67% |
| 24-06-04 | 53.37 | ▼-2.40 | ▼-4.3% |
| 24-06-03 | 55.77 | ▼-1.26 | ▼-2.21% |
| 24-05-31 | 57.03 | ▲0.46 | ▲0.81% |
| 24-05-30 | 56.57 | ▲0.57 | ▲1.02% |
| 24-05-29 | 56.00 | ▼-1.15 | ▼-2.01% |
| 24-05-28 | 57.15 | ▲0.16 | ▲0.28% |
| 24-05-24 | 56.99 | ▲0.73 | ▲1.3% |
| 24-05-23 | 56.26 | ▼-0.04 | ▼-0.07% |
| 24-05-22 | 56.30 | ▼-2.31 | ▼-3.94% |
| 24-05-21 | 58.61 | ▲0.42 | ▲0.72% |
| 24-05-20 | 58.19 | ▼-0.18 | ▼-0.31% |
| 24-05-17 | 58.37 | ▼-0.93 | ▼-1.57% |
| 24-05-16 | 59.30 | ▼-0.30 | ▼-0.5% |
| 24-05-15 | 59.60 | ▼-0.16 | ▼-0.27% |
| 24-05-14 | 59.76 | ▲0.76 | ▲1.29% |
| 24-05-13 | 59.00 | -0.00 | -0% |
| 24-05-10 | 59.00 | ▲0.12 | ▲0.2% |
| 24-05-09 | 58.88 | ▲0.18 | ▲0.31% |
| 24-05-08 | 58.70 | -0.00 | -0% |
| 24-05-07 | 58.70 | ▼-1.47 | ▼-2.44% |
| 24-05-06 | 60.17 | ▲0.72 | ▲1.21% |
| 24-05-03 | 59.45 | ▲0.89 | ▲1.52% |
| 24-05-02 | 58.56 | ▲0.60 | ▲1.04% |
| 24-05-01 | 57.96 | ▲0.80 | ▲1.4% |
| 24-04-30 | 57.16 | ▼-1.10 | ▼-1.89% |
| 24-04-29 | 58.26 | ▼-0.15 | ▼-0.26% |
| 24-04-26 | 58.41 | ▲0.80 | ▲1.39% |
| 24-04-25 | 57.61 | ▼-1.23 | ▼-2.09% |
| 24-04-24 | 58.84 | ▼-0.76 | ▼-1.28% |
| 24-04-23 | 59.60 | ▲1.99 | ▲3.45% |
| 24-04-22 | 57.61 | ▲0.26 | ▲0.45% |
| 24-04-19 | 57.35 | ▲0.13 | ▲0.23% |
| 24-04-18 | 57.22 | ▼-0.89 | ▼-1.53% |
| 24-04-17 | 58.11 | ▲0.41 | ▲0.71% |
| 24-04-16 | 57.70 | ▼-0.24 | ▼-0.41% |