[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Woodward : ( WWD:US )
167.06USD ▼ -7.83 (-4.48%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 167.06 | ▼-7.83 | ▼-4.48% |
| 25-04-09 | 174.89 | ▲17.38 | ▲11.03% |
| 25-04-08 | 157.51 | ▼-2.74 | ▼-1.71% |
| 25-04-07 | 160.25 | ▲2.96 | ▲1.88% |
| 25-04-04 | 157.29 | ▼-17.61 | ▼-10.07% |
| 25-04-03 | 174.90 | ▼-15.24 | ▼-8.02% |
| 25-04-02 | 190.14 | ▲3.00 | ▲1.6% |
| 25-04-01 | 187.14 | ▲4.65 | ▲2.55% |
| 25-03-31 | 182.49 | ▼-0.80 | ▼-0.44% |
| 25-03-28 | 183.29 | ▼-4.74 | ▼-2.52% |
| 25-03-27 | 188.03 | ▼-0.16 | ▼-0.09% |
| 25-03-26 | 188.19 | ▼-4.89 | ▼-2.53% |
| 25-03-25 | 193.08 | ▲0.96 | ▲0.5% |
| 25-03-24 | 192.12 | ▲6.73 | ▲3.63% |
| 25-03-21 | 185.39 | ▼-1.20 | ▼-0.64% |
| 25-03-20 | 186.59 | ▼-0.51 | ▼-0.27% |
| 25-03-19 | 187.10 | ▲2.36 | ▲1.28% |
| 25-03-18 | 184.74 | ▲2.42 | ▲1.33% |
| 25-03-17 | 182.32 | ▲1.79 | ▲0.99% |
| 25-03-14 | 180.53 | ▲3.67 | ▲2.08% |
| 25-03-13 | 176.86 | ▼-1.97 | ▼-1.1% |
| 25-03-12 | 178.83 | ▲0.90 | ▲0.51% |
| 25-03-11 | 177.93 | ▲4.69 | ▲2.71% |
| 25-03-10 | 173.24 | ▼-3.11 | ▼-1.76% |
| 25-03-07 | 176.35 | ▼-0.94 | ▼-0.53% |
| 25-03-06 | 177.29 | ▼-5.59 | ▼-3.06% |
| 25-03-05 | 182.88 | ▲4.60 | ▲2.58% |
| 25-03-04 | 178.28 | ▼-6.05 | ▼-3.28% |
| 25-03-03 | 184.33 | ▼-4.67 | ▼-2.47% |
| 25-02-28 | 189.00 | ▲4.41 | ▲2.39% |
| 25-02-27 | 184.59 | ▲0.68 | ▲0.37% |
| 25-02-26 | 183.91 | ▲1.06 | ▲0.58% |
| 25-02-25 | 182.85 | ▼-0.21 | ▼-0.11% |
| 25-02-24 | 183.06 | ▼-1.68 | ▼-0.91% |
| 25-02-21 | 184.74 | ▼-5.25 | ▼-2.76% |
| 25-02-20 | 189.99 | ▼-1.58 | ▼-0.82% |
| 25-02-19 | 191.57 | ▲1.12 | ▲0.59% |
| 25-02-18 | 190.45 | ▲3.92 | ▲2.1% |
| 25-02-14 | 186.53 | ▼-4.20 | ▼-2.2% |
| 25-02-13 | 190.73 | ▼-0.22 | ▼-0.12% |
| 25-02-12 | 190.95 | ▼-2.32 | ▼-1.2% |
| 25-02-11 | 193.27 | ▲0.18 | ▲0.09% |
| 25-02-10 | 193.09 | ▼-2.13 | ▼-1.09% |
| 25-02-07 | 195.22 | ▲0.93 | ▲0.48% |
| 25-02-06 | 194.29 | ▲4.33 | ▲2.28% |
| 25-02-05 | 189.96 | ▲5.46 | ▲2.96% |
| 25-02-04 | 184.50 | ▼-3.40 | ▼-1.81% |
| 25-02-03 | 187.90 | ▲2.65 | ▲1.43% |
| 25-01-31 | 185.25 | ▼-0.65 | ▼-0.35% |
| 25-01-30 | 185.90 | ▲2.31 | ▲1.26% |
| 25-01-29 | 183.59 | ▼-1.46 | ▼-0.79% |
| 25-01-28 | 185.05 | ▲0.96 | ▲0.52% |
| 25-01-27 | 184.09 | ▼-3.86 | ▼-2.05% |
| 25-01-24 | 187.95 | ▼-1.31 | ▼-0.69% |
| 25-01-23 | 189.26 | ▼-0.37 | ▼-0.2% |
| 25-01-22 | 189.63 | ▼-2.84 | ▼-1.48% |
| 25-01-21 | 192.47 | ▲3.35 | ▲1.77% |
| 25-01-17 | 189.12 | ▲1.16 | ▲0.62% |
| 25-01-16 | 187.96 | ▲4.30 | ▲2.34% |
| 25-01-15 | 183.66 | ▼-0.44 | ▼-0.24% |
| 25-01-14 | 184.10 | ▲4.00 | ▲2.22% |
| 25-01-13 | 180.10 | ▲1.75 | ▲0.98% |
| 25-01-10 | 178.35 | ▼-3.76 | ▼-2.06% |
| 25-01-08 | 182.11 | ▲3.98 | ▲2.23% |
| 25-01-07 | 178.13 | ▲1.01 | ▲0.57% |
| 25-01-06 | 177.12 | ▲2.46 | ▲1.41% |
| 25-01-03 | 174.66 | ▲3.28 | ▲1.91% |
| 25-01-02 | 171.38 | ▲4.96 | ▲2.98% |
| 24-12-31 | 166.42 | ▼-1.71 | ▼-1.02% |
| 24-12-30 | 168.13 | ▼-1.78 | ▼-1.05% |
| 24-12-27 | 169.91 | ▼-1.77 | ▼-1.03% |
| 24-12-26 | 171.68 | ▲0.90 | ▲0.53% |
| 24-12-24 | 170.78 | ▲0.56 | ▲0.33% |
| 24-12-23 | 170.22 | ▲1.52 | ▲0.9% |
| 24-12-20 | 168.70 | ▲0.56 | ▲0.33% |
| 24-12-19 | 168.14 | ▲0.49 | ▲0.29% |
| 24-12-18 | 167.65 | ▼-4.97 | ▼-2.88% |
| 24-12-17 | 172.62 | ▼-2.10 | ▼-1.2% |
| 24-12-16 | 174.72 | ▼-0.38 | ▼-0.22% |
| 24-12-13 | 175.10 | ▼-1.13 | ▼-0.64% |
| 24-12-12 | 176.23 | ▼-3.31 | ▼-1.84% |
| 24-12-11 | 179.54 | ▼-2.58 | ▼-1.42% |
| 24-12-10 | 182.12 | ▲2.39 | ▲1.33% |
| 24-12-09 | 179.73 | ▲0.02 | ▲0.01% |
| 24-12-06 | 179.71 | ▼-1.61 | ▼-0.89% |
| 24-12-05 | 181.32 | ▼-2.52 | ▼-1.37% |
| 24-12-04 | 183.84 | ▲2.67 | ▲1.47% |
| 24-12-03 | 181.17 | ▲2.82 | ▲1.58% |
| 24-12-02 | 178.35 | ▼-1.97 | ▼-1.09% |
| 24-11-29 | 180.32 | ▲1.27 | ▲0.71% |
| 24-11-27 | 179.05 | ▼-8.24 | ▼-4.4% |
| 24-11-26 | 187.29 | ▲8.00 | ▲4.46% |
| 24-11-25 | 179.29 | ▲3.24 | ▲1.84% |
| 24-11-22 | 176.05 | ▲3.51 | ▲2.03% |
| 24-11-21 | 172.54 | ▲0.37 | ▲0.21% |
| 24-11-20 | 172.17 | ▲1.32 | ▲0.77% |
| 24-11-19 | 170.85 | ▲0.94 | ▲0.55% |
| 24-11-18 | 169.91 | ▲0.36 | ▲0.21% |
| 24-11-15 | 169.55 | ▼-3.34 | ▼-1.93% |
| 24-11-14 | 172.89 | ▼-2.82 | ▼-1.6% |
| 24-11-13 | 175.71 | ▲0.48 | ▲0.27% |
| 24-11-12 | 175.23 | ▼-1.41 | ▼-0.8% |
| 24-11-11 | 176.64 | ▼-1.81 | ▼-1.01% |
| 24-11-08 | 178.45 | ▲1.48 | ▲0.84% |
| 24-11-07 | 176.97 | ▲4.45 | ▲2.58% |
| 24-11-06 | 172.52 | ▲5.95 | ▲3.57% |
| 24-11-05 | 166.57 | ▲2.69 | ▲1.64% |
| 24-11-04 | 163.88 | ▲2.56 | ▲1.59% |
| 24-11-01 | 161.32 | ▼-2.77 | ▼-1.69% |
| 24-10-31 | 164.09 | ▼-1.21 | ▼-0.73% |
| 24-10-30 | 165.30 | ▲1.40 | ▲0.85% |
| 24-10-29 | 163.90 | ▼-0.98 | ▼-0.59% |
| 24-10-28 | 164.88 | ▲0.84 | ▲0.51% |
| 24-10-25 | 164.04 | ▲2.52 | ▲1.56% |
| 24-10-24 | 161.52 | ▼-2.89 | ▼-1.76% |
| 24-10-23 | 164.41 | ▲0.10 | ▲0.06% |
| 24-10-22 | 164.31 | ▼-1.16 | ▼-0.7% |
| 24-10-21 | 165.47 | ▲0.47 | ▲0.28% |
| 24-10-18 | 165.00 | ▼-0.44 | ▼-0.27% |
| 24-10-17 | 165.44 | ▼-0.19 | ▼-0.11% |
| 24-10-16 | 165.63 | ▲1.47 | ▲0.9% |
| 24-10-15 | 164.16 | ▼-1.23 | ▼-0.74% |
| 24-10-14 | 165.39 | ▲1.65 | ▲1.01% |
| 24-10-11 | 163.74 | ▲4.03 | ▲2.52% |
| 24-10-10 | 159.71 | ▼-2.27 | ▼-1.4% |
| 24-10-09 | 161.98 | ▲0.85 | ▲0.53% |
| 24-10-08 | 161.13 | ▼-4.58 | ▼-2.76% |
| 24-10-07 | 165.71 | ▼-1.91 | ▼-1.14% |
| 24-10-04 | 167.62 | ▲1.35 | ▲0.81% |
| 24-10-03 | 166.27 | ▼-5.18 | ▼-3.02% |
| 24-10-02 | 171.45 | ▲2.11 | ▲1.25% |
| 24-10-01 | 169.34 | ▼-2.17 | ▼-1.27% |
| 24-09-30 | 171.51 | ▲1.00 | ▲0.59% |
| 24-09-27 | 170.51 | ▲0.08 | ▲0.05% |
| 24-09-26 | 170.43 | ▲1.14 | ▲0.67% |
| 24-09-25 | 169.29 | ▲0.01 | ▲0.01% |
| 24-09-24 | 169.28 | ▼-0.53 | ▼-0.31% |
| 24-09-23 | 169.81 | ▲1.77 | ▲1.05% |
| 24-09-20 | 168.04 | ▲0.27 | ▲0.16% |
| 24-09-19 | 167.77 | ▲3.35 | ▲2.04% |
| 24-09-18 | 164.42 | ▼-0.67 | ▼-0.41% |
| 24-09-17 | 165.09 | ▲1.95 | ▲1.2% |
| 24-09-16 | 163.14 | ▼-1.97 | ▼-1.19% |
| 24-09-13 | 165.11 | ▼-2.13 | ▼-1.27% |
| 24-09-12 | 167.24 | ▲2.40 | ▲1.46% |
| 24-09-11 | 164.84 | ▲1.61 | ▲0.99% |
| 24-09-10 | 163.23 | ▼-1.13 | ▼-0.69% |
| 24-09-09 | 164.36 | ▲4.95 | ▲3.11% |
| 24-09-06 | 159.41 | ▼-2.31 | ▼-1.43% |
| 24-09-05 | 161.72 | ▼-0.33 | ▼-0.2% |
| 24-09-04 | 162.05 | ▲2.68 | ▲1.68% |
| 24-09-03 | 159.37 | ▼-7.28 | ▼-4.37% |
| 24-08-30 | 166.65 | ▼-0.18 | ▼-0.11% |
| 24-08-29 | 166.83 | ▲2.00 | ▲1.21% |
| 24-08-28 | 164.83 | ▼-1.31 | ▼-0.79% |
| 24-08-27 | 166.14 | ▲3.49 | ▲2.15% |
| 24-08-26 | 162.65 | ▲0.13 | ▲0.08% |
| 24-08-23 | 162.52 | ▲3.38 | ▲2.12% |
| 24-08-22 | 159.14 | ▲0.55 | ▲0.35% |
| 24-08-21 | 158.59 | ▲4.85 | ▲3.15% |
| 24-08-20 | 153.74 | ▼-1.73 | ▼-1.11% |
| 24-08-19 | 155.47 | ▼-0.19 | ▼-0.12% |
| 24-08-16 | 155.66 | ▼-0.47 | ▼-0.3% |
| 24-08-15 | 156.13 | ▲1.72 | ▲1.11% |
| 24-08-14 | 154.41 | ▼-1.63 | ▼-1.04% |
| 24-08-13 | 156.04 | ▼-0.20 | ▼-0.13% |
| 24-08-12 | 156.24 | ▼-0.68 | ▼-0.43% |
| 24-08-09 | 156.92 | ▼-0.69 | ▼-0.44% |
| 24-08-08 | 157.61 | ▲4.63 | ▲3.03% |
| 24-08-07 | 152.98 | ▼-0.97 | ▼-0.63% |
| 24-08-06 | 153.95 | ▲1.13 | ▲0.74% |
| 24-08-05 | 152.82 | ▲0.46 | ▲0.3% |
| 24-08-02 | 152.36 | ▼-2.55 | ▼-1.65% |
| 24-08-01 | 154.91 | ▼-1.08 | ▼-0.69% |
| 24-07-31 | 155.99 | ▲4.26 | ▲2.81% |
| 24-07-30 | 151.73 | ▼-31.46 | ▼-17.17% |
| 24-07-29 | 183.19 | ▲0.06 | ▲0.03% |
| 24-07-26 | 183.13 | ▲3.79 | ▲2.11% |
| 24-07-25 | 179.34 | ▲2.17 | ▲1.22% |
| 24-07-24 | 177.17 | ▼-6.66 | ▼-3.62% |
| 24-07-23 | 183.83 | ▲3.99 | ▲2.22% |
| 24-07-22 | 179.84 | ▲3.30 | ▲1.87% |
| 24-07-19 | 176.54 | ▼-1.49 | ▼-0.84% |
| 24-07-18 | 178.03 | ▼-1.40 | ▼-0.78% |
| 24-07-17 | 179.43 | ▼-7.80 | ▼-4.17% |
| 24-07-16 | 187.23 | ▲8.21 | ▲4.59% |
| 24-07-15 | 179.02 | ▲2.32 | ▲1.31% |
| 24-07-12 | 176.70 | ▼-0.37 | ▼-0.21% |
| 24-07-11 | 177.07 | ▲0.37 | ▲0.21% |
| 24-07-10 | 176.70 | ▲3.59 | ▲2.07% |
| 24-07-09 | 173.11 | ▲0.27 | ▲0.16% |
| 24-07-08 | 172.84 | ▲0.74 | ▲0.43% |
| 24-07-05 | 172.10 | ▼-1.98 | ▼-1.14% |
| 24-07-03 | 174.08 | ▲1.70 | ▲0.99% |
| 24-07-02 | 172.38 | ▲0.97 | ▲0.57% |
| 24-07-01 | 171.41 | ▼-2.97 | ▼-1.7% |
| 24-06-28 | 174.38 | ▼-2.91 | ▼-1.64% |
| 24-06-27 | 177.29 | ▲0.60 | ▲0.34% |
| 24-06-26 | 176.69 | ▼-2.81 | ▼-1.57% |
| 24-06-25 | 179.50 | ▼-1.29 | ▼-0.71% |
| 24-06-24 | 180.79 | ▼-2.37 | ▼-1.29% |
| 24-06-21 | 183.16 | ▼-1.07 | ▼-0.58% |
| 24-06-20 | 184.23 | ▼-1.28 | ▼-0.69% |
| 24-06-18 | 185.51 | ▲0.98 | ▲0.53% |
| 24-06-17 | 184.53 | ▲4.43 | ▲2.46% |
| 24-06-14 | 180.10 | ▼-4.60 | ▼-2.49% |
| 24-06-13 | 184.70 | ▼-0.52 | ▼-0.28% |
| 24-06-12 | 185.22 | ▲4.13 | ▲2.28% |
| 24-06-11 | 181.09 | ▼-1.94 | ▼-1.06% |
| 24-06-10 | 183.03 | ▲0.82 | ▲0.45% |
| 24-06-07 | 182.21 | ▲0.14 | ▲0.08% |
| 24-06-06 | 182.07 | ▼-3.25 | ▼-1.75% |
| 24-06-05 | 185.32 | ▲1.90 | ▲1.04% |
| 24-06-04 | 183.42 | ▼-1.23 | ▼-0.67% |
| 24-06-03 | 184.65 | ▼-1.85 | ▼-0.99% |
| 24-05-31 | 186.50 | ▲1.49 | ▲0.81% |
| 24-05-30 | 185.01 | ▲2.24 | ▲1.23% |
| 24-05-29 | 182.77 | ▼-2.48 | ▼-1.34% |
| 24-05-28 | 185.25 | ▲0.69 | ▲0.37% |
| 24-05-24 | 184.56 | ▲2.81 | ▲1.55% |
| 24-05-23 | 181.75 | ▼-0.57 | ▼-0.31% |
| 24-05-22 | 182.32 | ▼-0.17 | ▼-0.09% |
| 24-05-21 | 182.49 | ▲1.06 | ▲0.58% |
| 24-05-20 | 181.43 | ▲1.93 | ▲1.08% |
| 24-05-17 | 179.50 | ▲1.15 | ▲0.64% |
| 24-05-16 | 178.35 | ▼-0.34 | ▼-0.19% |
| 24-05-15 | 178.69 | ▲1.47 | ▲0.83% |
| 24-05-14 | 177.22 | ▲0.34 | ▲0.19% |
| 24-05-13 | 176.88 | ▼-0.38 | ▼-0.21% |
| 24-05-10 | 177.26 | ▼-1.99 | ▼-1.11% |
| 24-05-09 | 179.25 | ▲1.11 | ▲0.62% |
| 24-05-08 | 178.14 | ▲1.69 | ▲0.96% |
| 24-05-07 | 176.45 | ▲3.30 | ▲1.91% |
| 24-05-06 | 173.15 | ▲4.27 | ▲2.53% |
| 24-05-03 | 168.88 | ▲0.89 | ▲0.53% |
| 24-05-02 | 167.99 | ▲2.13 | ▲1.28% |
| 24-05-01 | 165.86 | ▲3.50 | ▲2.16% |
| 24-04-30 | 162.36 | ▲11.29 | ▲7.47% |
| 24-04-29 | 151.07 | ▲0.49 | ▲0.33% |
| 24-04-26 | 150.58 | ▲0.84 | ▲0.56% |
| 24-04-25 | 149.74 | ▲0.13 | ▲0.09% |
| 24-04-24 | 149.61 | ▼-0.55 | ▼-0.37% |
| 24-04-23 | 150.16 | ▲1.92 | ▲1.3% |
| 24-04-22 | 148.24 | ▲0.75 | ▲0.51% |
| 24-04-19 | 147.49 | ▲0.68 | ▲0.46% |
| 24-04-18 | 146.81 | ▼-0.46 | ▼-0.31% |
| 24-04-17 | 147.27 | ▼-1.62 | ▼-1.09% |
| 24-04-16 | 148.89 | ▲3.33 | ▲2.29% |
| 24-04-15 | 145.56 | ▼-0.97 | ▼-0.66% |
| 24-04-12 | 146.53 | ▼-2.54 | ▼-1.7% |