[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Weyerhaeuser : ( WY:US )
26.09USD ▲ 0.34 (1.32%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 26.09 | ▲0.34 | ▲1.32% |
| 25-04-11 | 25.75 | ▼-0.05 | ▼-0.19% |
| 25-04-10 | 25.81 | ▼-0.77 | ▼-2.9% |
| 25-04-09 | 26.57 | ▲1.80 | ▲7.27% |
| 25-04-08 | 24.77 | ▼-1.47 | ▼-5.6% |
| 25-04-04 | 26.24 | ▼-1.17 | ▼-4.27% |
| 25-04-03 | 27.41 | ▼-2.13 | ▼-7.21% |
| 25-04-02 | 29.54 | ▲0.43 | ▲1.48% |
| 25-04-01 | 29.11 | ▼-0.16 | ▼-0.55% |
| 25-03-31 | 29.27 | ▼-0.14 | ▼-0.48% |
| 25-03-28 | 29.41 | ▼-0.20 | ▼-0.68% |
| 25-03-27 | 29.60 | ▲0.18 | ▲0.61% |
| 25-03-26 | 29.43 | ▲0.24 | ▲0.82% |
| 25-03-25 | 29.19 | ▼-0.35 | ▼-1.19% |
| 25-03-24 | 29.54 | ▲0.36 | ▲1.23% |
| 25-03-21 | 29.18 | ▼-0.94 | ▼-3.12% |
| 25-03-20 | 30.12 | ▲0.22 | ▲0.74% |
| 25-03-19 | 29.90 | ▲0.04 | ▲0.13% |
| 25-03-18 | 29.86 | ▼-0.14 | ▼-0.47% |
| 25-03-17 | 30.00 | ▲0.48 | ▲1.63% |
| 25-03-14 | 29.53 | ▲0.64 | ▲2.22% |
| 25-03-13 | 28.89 | ▼-0.38 | ▼-1.3% |
| 25-03-12 | 29.26 | ▼-0.35 | ▼-1.18% |
| 25-03-11 | 29.61 | ▼-0.46 | ▼-1.53% |
| 25-03-10 | 30.07 | ▼-0.62 | ▼-2.02% |
| 25-03-07 | 30.69 | ▲0.47 | ▲1.56% |
| 25-03-06 | 30.21 | ▼-0.77 | ▼-2.49% |
| 25-03-05 | 30.99 | ▲0.18 | ▲0.58% |
| 25-03-04 | 30.81 | ▼-0.64 | ▼-2.04% |
| 25-03-03 | 31.44 | ▲1.36 | ▲4.52% |
| 25-02-28 | 30.08 | ▲0.01 | ▲0.03% |
| 25-02-27 | 30.07 | ▲0.27 | ▲0.91% |
| 25-02-26 | 29.80 | ▼-0.43 | ▼-1.42% |
| 25-02-25 | 30.23 | ▲0.54 | ▲1.82% |
| 25-02-21 | 29.69 | ▼-0.26 | ▼-0.87% |
| 25-02-20 | 29.95 | ▲0.75 | ▲2.57% |
| 25-02-19 | 29.20 | ▼-0.53 | ▼-1.78% |
| 25-02-18 | 29.73 | ▲0.12 | ▲0.41% |
| 25-02-14 | 29.61 | ▼-0.09 | ▼-0.3% |
| 25-02-13 | 29.69 | ▲0.09 | ▲0.3% |
| 25-02-12 | 29.61 | ▼-0.37 | ▼-1.23% |
| 25-02-11 | 29.98 | ▼-0.15 | ▼-0.5% |
| 25-02-10 | 30.13 | ▲0.07 | ▲0.23% |
| 25-02-07 | 30.06 | ▼-0.36 | ▼-1.18% |
| 25-02-06 | 30.42 | ▲0.07 | ▲0.23% |
| 25-02-05 | 30.35 | ▲0.20 | ▲0.66% |
| 25-02-04 | 30.15 | ▼-0.65 | ▼-2.11% |
| 25-02-03 | 30.80 | ▲0.15 | ▲0.49% |
| 25-01-31 | 30.65 | ▼-0.37 | ▼-1.19% |
| 25-01-30 | 31.02 | ▲0.45 | ▲1.47% |
| 25-01-29 | 30.57 | ▼-0.17 | ▼-0.55% |
| 25-01-28 | 30.74 | ▼-0.13 | ▼-0.42% |
| 25-01-27 | 30.87 | ▲0.86 | ▲2.87% |
| 25-01-24 | 30.02 | ▲0.09 | ▲0.3% |
| 25-01-23 | 29.93 | ▲0.17 | ▲0.57% |
| 25-01-22 | 29.76 | ▼-0.72 | ▼-2.36% |
| 25-01-21 | 30.48 | ▲0.21 | ▲0.69% |
| 25-01-17 | 30.27 | ▲0.24 | ▲0.8% |
| 25-01-16 | 30.03 | ▲0.45 | ▲1.52% |
| 25-01-15 | 29.57 | ▲0.60 | ▲2.07% |
| 25-01-14 | 28.97 | ▲0.33 | ▲1.15% |
| 25-01-13 | 28.64 | ▲1.33 | ▲4.87% |
| 25-01-10 | 27.31 | ▼-0.36 | ▼-1.3% |
| 25-01-08 | 27.67 | ▼-0.35 | ▼-1.25% |
| 25-01-07 | 28.01 | ▼-0.48 | ▼-1.68% |
| 25-01-06 | 28.50 | ▲0.12 | ▲0.42% |
| 25-01-03 | 28.38 | ▲0.41 | ▲1.47% |
| 25-01-02 | 27.97 | ▼-0.16 | ▼-0.57% |
| 24-12-31 | 28.12 | ▲0.25 | ▲0.9% |
| 24-12-30 | 27.88 | ▼-0.11 | ▼-0.39% |
| 24-12-27 | 27.99 | ▼-0.17 | ▼-0.6% |
| 24-12-26 | 28.16 | ▼-0.11 | ▼-0.39% |
| 24-12-24 | 28.26 | ▲0.16 | ▲0.57% |
| 24-12-23 | 28.10 | ▲0.62 | ▲2.26% |
| 24-12-20 | 27.49 | ▲0.29 | ▲1.07% |
| 24-12-19 | 27.20 | ▼-0.81 | ▼-2.89% |
| 24-12-18 | 28.00 | ▼-1.36 | ▼-4.63% |
| 24-12-17 | 29.36 | ▼-0.27 | ▼-0.91% |
| 24-12-16 | 29.63 | ▼-0.42 | ▼-1.4% |
| 24-12-13 | 30.05 | ▼-0.38 | ▼-1.25% |
| 24-12-12 | 30.43 | ▼-0.45 | ▼-1.46% |
| 24-12-11 | 30.88 | -0.00 | -0% |
| 24-12-10 | 30.88 | ▼-0.82 | ▼-2.59% |
| 24-12-09 | 31.70 | ▲0.40 | ▲1.28% |
| 24-12-06 | 31.30 | ▲0.33 | ▲1.07% |
| 24-12-05 | 30.97 | ▼-0.30 | ▼-0.96% |
| 24-12-04 | 31.27 | ▼-0.50 | ▼-1.57% |
| 24-12-03 | 31.76 | ▼-0.20 | ▼-0.63% |
| 24-12-02 | 31.97 | ▼-0.29 | ▼-0.9% |
| 24-11-29 | 32.26 | ▼-0.14 | ▼-0.43% |
| 24-11-27 | 32.40 | ▲0.48 | ▲1.5% |
| 24-11-26 | 31.92 | ▼-0.32 | ▼-0.99% |
| 24-11-25 | 32.24 | ▲1.00 | ▲3.2% |
| 24-11-22 | 31.24 | ▲0.65 | ▲2.12% |
| 24-11-21 | 30.59 | ▼-0.11 | ▼-0.36% |
| 24-11-20 | 30.71 | ▲0.03 | ▲0.1% |
| 24-11-19 | 30.68 | ▼-0.34 | ▼-1.1% |
| 24-11-18 | 31.01 | ▲0.10 | ▲0.32% |
| 24-11-15 | 30.92 | ▲0.08 | ▲0.26% |
| 24-11-14 | 30.84 | ▼-0.03 | ▼-0.1% |
| 24-11-13 | 30.87 | ▲0.17 | ▲0.55% |
| 24-11-12 | 30.70 | ▼-1.21 | ▼-3.79% |
| 24-11-08 | 31.90 | ▲0.13 | ▲0.41% |
| 24-11-07 | 31.78 | ▲0.38 | ▲1.21% |
| 24-11-06 | 31.40 | ▼-0.45 | ▼-1.41% |
| 24-11-05 | 31.85 | ▲0.18 | ▲0.57% |
| 24-11-04 | 31.68 | ▲0.50 | ▲1.6% |
| 24-11-01 | 31.18 | -0.00 | -0% |
| 24-10-31 | 31.19 | ▼-0.58 | ▼-1.83% |
| 24-10-30 | 31.76 | ▲0.85 | ▲2.75% |
| 24-10-29 | 30.91 | ▼-1.06 | ▼-3.32% |
| 24-10-28 | 31.97 | ▲0.18 | ▲0.57% |
| 24-10-25 | 31.79 | ▼-0.31 | ▼-0.97% |
| 24-10-24 | 32.11 | ▲0.27 | ▲0.85% |
| 24-10-23 | 31.84 | ▲0.20 | ▲0.63% |
| 24-10-22 | 31.64 | ▼-0.64 | ▼-1.98% |
| 24-10-21 | 32.28 | ▼-0.77 | ▼-2.33% |
| 24-10-18 | 33.06 | ▲0.27 | ▲0.82% |
| 24-10-17 | 32.79 | ▼-0.66 | ▼-1.97% |
| 24-10-16 | 33.44 | ▲0.36 | ▲1.09% |
| 24-10-15 | 33.08 | ▲0.02 | ▲0.06% |
| 24-10-11 | 33.06 | ▲0.41 | ▲1.26% |
| 24-10-10 | 32.65 | ▼-0.43 | ▼-1.3% |
| 24-10-09 | 33.08 | ▼-0.08 | ▼-0.24% |
| 24-10-08 | 33.16 | ▲0.28 | ▲0.85% |
| 24-10-07 | 32.88 | ▼-0.08 | ▼-0.24% |
| 24-10-04 | 32.95 | ▲0.06 | ▲0.18% |
| 24-10-03 | 32.89 | ▼-0.73 | ▼-2.17% |
| 24-10-02 | 33.63 | ▼-0.08 | ▼-0.24% |
| 24-10-01 | 33.71 | ▼-0.16 | ▼-0.47% |
| 24-09-30 | 33.87 | ▲0.07 | ▲0.21% |
| 24-09-27 | 33.80 | ▲0.65 | ▲1.96% |
| 24-09-26 | 33.15 | ▲0.16 | ▲0.48% |
| 24-09-25 | 33.00 | ▼-0.75 | ▼-2.22% |
| 24-09-24 | 33.75 | ▲0.20 | ▲0.6% |
| 24-09-23 | 33.55 | ▲0.26 | ▲0.78% |
| 24-09-20 | 33.29 | ▼-0.30 | ▼-0.89% |
| 24-09-19 | 33.58 | ▲0.45 | ▲1.36% |
| 24-09-18 | 33.14 | ▼-0.12 | ▼-0.36% |
| 24-09-17 | 33.26 | ▲0.73 | ▲2.24% |
| 24-09-16 | 32.53 | ▲0.07 | ▲0.22% |
| 24-09-13 | 32.46 | ▲1.07 | ▲3.41% |
| 24-09-12 | 31.39 | ▲0.52 | ▲1.68% |
| 24-09-11 | 30.87 | ▼-0.02 | ▼-0.06% |
| 24-09-10 | 30.89 | ▲0.62 | ▲2.05% |
| 24-09-09 | 30.27 | ▼-0.09 | ▼-0.3% |
| 24-09-06 | 30.35 | ▲0.19 | ▲0.63% |
| 24-09-05 | 30.16 | -0.00 | -0% |
| 24-09-04 | 30.17 | ▼-0.11 | ▼-0.36% |
| 24-09-03 | 30.28 | ▼-0.18 | ▼-0.59% |
| 24-08-30 | 30.46 | ▼-0.01 | ▼-0.03% |
| 24-08-29 | 30.47 | ▼-0.16 | ▼-0.52% |
| 24-08-28 | 30.62 | ▼-0.02 | ▼-0.07% |
| 24-08-27 | 30.64 | ▼-0.41 | ▼-1.32% |
| 24-08-26 | 31.05 | ▼-0.29 | ▼-0.93% |
| 24-08-23 | 31.34 | ▲1.11 | ▲3.67% |
| 24-08-22 | 30.24 | ▼-0.14 | ▼-0.46% |
| 24-08-21 | 30.37 | ▲0.31 | ▲1.03% |
| 24-08-20 | 30.07 | ▼-0.11 | ▼-0.36% |
| 24-08-19 | 30.17 | ▲0.28 | ▲0.94% |
| 24-08-16 | 29.90 | ▼-0.16 | ▼-0.53% |
| 24-08-15 | 30.06 | -0.00 | -0% |
| 24-08-14 | 30.06 | ▼-0.29 | ▼-0.96% |
| 24-08-13 | 30.35 | ▲0.28 | ▲0.93% |
| 24-08-12 | 30.08 | ▼-0.61 | ▼-1.99% |
| 24-08-09 | 30.68 | ▼-0.41 | ▼-1.32% |
| 24-08-08 | 31.09 | ▼-0.07 | ▼-0.22% |
| 24-08-07 | 31.16 | ▼-0.54 | ▼-1.7% |
| 24-08-06 | 31.70 | ▲0.50 | ▲1.6% |
| 24-08-05 | 31.20 | ▼-0.55 | ▼-1.73% |
| 24-08-02 | 31.75 | ▼-0.16 | ▼-0.5% |
| 24-08-01 | 31.91 | ▲0.15 | ▲0.47% |
| 24-07-31 | 31.77 | ▼-0.06 | ▼-0.19% |
| 24-07-30 | 31.83 | ▲0.54 | ▲1.73% |
| 24-07-29 | 31.29 | ▼-0.35 | ▼-1.11% |
| 24-07-26 | 31.64 | ▲1.35 | ▲4.46% |
| 24-07-25 | 30.29 | ▲0.47 | ▲1.58% |
| 24-07-24 | 29.82 | ▼-0.45 | ▼-1.49% |
| 24-07-23 | 30.28 | ▼-0.34 | ▼-1.11% |
| 24-07-22 | 30.62 | ▲0.47 | ▲1.56% |
| 24-07-19 | 30.15 | ▼-0.19 | ▼-0.63% |
| 24-07-18 | 30.34 | ▼-0.15 | ▼-0.49% |
| 24-07-17 | 30.49 | ▲0.70 | ▲2.35% |
| 24-07-16 | 29.78 | ▲0.76 | ▲2.62% |
| 24-07-15 | 29.02 | ▼-0.25 | ▼-0.85% |
| 24-07-12 | 29.27 | ▲0.36 | ▲1.25% |
| 24-07-11 | 28.92 | ▲1.34 | ▲4.86% |
| 24-07-10 | 27.58 | ▲0.01 | ▲0.04% |
| 24-07-09 | 27.57 | ▲0.01 | ▲0.04% |
| 24-07-08 | 27.56 | ▲0.16 | ▲0.58% |
| 24-07-05 | 27.40 | ▲0.34 | ▲1.26% |
| 24-07-03 | 27.05 | ▼-0.41 | ▼-1.49% |
| 24-07-02 | 27.47 | ▼-0.09 | ▼-0.33% |
| 24-07-01 | 27.56 | ▼-0.80 | ▼-2.82% |
| 24-06-28 | 28.36 | ▲0.19 | ▲0.67% |
| 24-06-27 | 28.17 | ▲0.20 | ▲0.71% |
| 24-06-26 | 27.98 | ▼-0.31 | ▼-1.1% |
| 24-06-25 | 28.28 | ▼-0.72 | ▼-2.48% |
| 24-06-24 | 29.01 | ▼-0.06 | ▼-0.21% |
| 24-06-21 | 29.07 | ▲0.45 | ▲1.57% |
| 24-06-20 | 28.62 | ▼-0.25 | ▼-0.87% |
| 24-06-18 | 28.87 | ▼-0.32 | ▼-1.1% |
| 24-06-17 | 29.18 | ▲0.19 | ▲0.66% |
| 24-06-14 | 28.99 | -0.00 | -0% |
| 24-06-13 | 28.99 | ▼-0.22 | ▼-0.75% |
| 24-06-12 | 29.21 | ▲0.12 | ▲0.41% |
| 24-06-11 | 29.10 | ▼-0.23 | ▼-0.78% |
| 24-06-10 | 29.33 | ▼-0.02 | ▼-0.07% |
| 24-06-07 | 29.35 | ▼-0.45 | ▼-1.51% |
| 24-06-06 | 29.80 | ▲0.36 | ▲1.22% |
| 24-06-05 | 29.44 | ▼-0.06 | ▼-0.2% |
| 24-06-04 | 29.51 | ▼-0.20 | ▼-0.67% |
| 24-06-03 | 29.71 | ▼-0.29 | ▼-0.97% |
| 24-05-31 | 29.99 | ▲0.31 | ▲1.04% |
| 24-05-30 | 29.69 | ▲0.29 | ▲0.99% |
| 24-05-29 | 29.40 | ▼-0.37 | ▼-1.24% |
| 24-05-28 | 29.76 | ▼-0.42 | ▼-1.39% |
| 24-05-24 | 30.18 | ▲0.10 | ▲0.33% |
| 24-05-23 | 30.08 | ▼-0.58 | ▼-1.89% |
| 24-05-22 | 30.66 | ▼-0.47 | ▼-1.51% |
| 24-05-21 | 31.13 | ▲0.20 | ▲0.65% |
| 24-05-20 | 30.92 | ▼-0.26 | ▼-0.83% |
| 24-05-17 | 31.18 | ▲0.05 | ▲0.16% |
| 24-05-16 | 31.13 | ▼-0.25 | ▼-0.8% |
| 24-05-15 | 31.38 | ▲0.20 | ▲0.64% |
| 24-05-14 | 31.18 | ▲0.02 | ▲0.06% |
| 24-05-13 | 31.17 | ▲0.18 | ▲0.58% |
| 24-05-10 | 30.98 | ▼-0.14 | ▼-0.45% |
| 24-05-09 | 31.13 | ▲0.32 | ▲1.04% |
| 24-05-08 | 30.81 | ▼-0.09 | ▼-0.29% |
| 24-05-07 | 30.90 | ▼-0.23 | ▼-0.74% |
| 24-05-06 | 31.13 | ▲0.07 | ▲0.23% |
| 24-05-03 | 31.05 | ▲0.93 | ▲3.09% |
| 24-05-01 | 30.12 | ▼-0.08 | ▼-0.26% |
| 24-04-30 | 30.20 | ▼-0.94 | ▼-3.02% |
| 24-04-29 | 31.14 | ▲0.10 | ▲0.32% |
| 24-04-26 | 31.04 | ▼-0.44 | ▼-1.4% |
| 24-04-25 | 31.48 | ▼-0.04 | ▼-0.13% |
| 24-04-24 | 31.52 | ▼-0.17 | ▼-0.54% |
| 24-04-23 | 31.69 | ▲0.22 | ▲0.7% |
| 24-04-22 | 31.48 | ▲0.01 | ▲0.03% |
| 24-04-19 | 31.47 | ▲0.15 | ▲0.48% |
| 24-04-18 | 31.32 | ▼-0.25 | ▼-0.79% |
| 24-04-17 | 31.57 | ▼-0.44 | ▼-1.37% |
| 24-04-16 | 32.01 | ▼-0.68 | ▼-2.08% |