[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Xylem : ( XYL:US )
109.78USD ▲ 0.92 (0.85%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 109.78 | ▲0.92 | ▲0.85% |
| 25-04-11 | 108.86 | ▲1.23 | ▲1.14% |
| 25-04-10 | 107.63 | ▼-2.92 | ▼-2.64% |
| 25-04-09 | 110.55 | ▲7.79 | ▲7.58% |
| 25-04-08 | 102.76 | ▼-1.71 | ▼-1.64% |
| 25-04-04 | 104.47 | ▼-6.57 | ▼-5.92% |
| 25-04-03 | 111.04 | ▼-8.03 | ▼-6.74% |
| 25-04-02 | 119.07 | ▼-0.66 | ▼-0.55% |
| 25-04-01 | 119.72 | ▲0.22 | ▲0.18% |
| 25-03-31 | 119.50 | ▲0.08 | ▲0.07% |
| 25-03-28 | 119.42 | ▼-2.75 | ▼-2.25% |
| 25-03-27 | 122.17 | ▼-1.01 | ▼-0.82% |
| 25-03-26 | 123.18 | ▼-0.09 | ▼-0.07% |
| 25-03-25 | 123.27 | ▲2.30 | ▲1.9% |
| 25-03-24 | 120.97 | ▲2.60 | ▲2.2% |
| 25-03-21 | 118.37 | ▼-1.52 | ▼-1.27% |
| 25-03-20 | 119.89 | ▼-1.51 | ▼-1.24% |
| 25-03-19 | 121.40 | ▲0.43 | ▲0.36% |
| 25-03-18 | 120.97 | ▼-2.12 | ▼-1.72% |
| 25-03-17 | 123.09 | ▲0.34 | ▲0.28% |
| 25-03-14 | 122.74 | ▲1.81 | ▲1.5% |
| 25-03-13 | 120.93 | ▼-2.05 | ▼-1.67% |
| 25-03-12 | 122.98 | ▼-0.69 | ▼-0.56% |
| 25-03-11 | 123.67 | ▼-4.67 | ▼-3.64% |
| 25-03-10 | 128.34 | ▼-2.40 | ▼-1.84% |
| 25-03-07 | 130.74 | ▲1.77 | ▲1.37% |
| 25-03-06 | 128.97 | ▼-1.03 | ▼-0.79% |
| 25-03-05 | 130.00 | ▲3.29 | ▲2.6% |
| 25-03-04 | 126.71 | ▼-2.99 | ▼-2.31% |
| 25-03-03 | 129.70 | ▼-1.38 | ▼-1.05% |
| 25-02-28 | 131.08 | ▲2.06 | ▲1.6% |
| 25-02-27 | 129.02 | ▲0.41 | ▲0.32% |
| 25-02-26 | 128.61 | ▲0.18 | ▲0.14% |
| 25-02-25 | 128.44 | ▲1.15 | ▲0.9% |
| 25-02-21 | 127.29 | ▼-2.55 | ▼-1.96% |
| 25-02-20 | 129.84 | ▼-0.45 | ▼-0.35% |
| 25-02-19 | 130.29 | ▼-0.14 | ▼-0.11% |
| 25-02-18 | 130.43 | ▲1.02 | ▲0.79% |
| 25-02-14 | 129.41 | ▼-1.77 | ▼-1.35% |
| 25-02-13 | 131.18 | ▲1.35 | ▲1.04% |
| 25-02-12 | 129.83 | ▼-2.23 | ▼-1.69% |
| 25-02-11 | 132.06 | ▲0.78 | ▲0.59% |
| 25-02-10 | 131.28 | ▲0.03 | ▲0.02% |
| 25-02-07 | 131.25 | ▼-0.26 | ▼-0.2% |
| 25-02-06 | 131.51 | ▲1.88 | ▲1.45% |
| 25-02-05 | 129.64 | ▲0.18 | ▲0.14% |
| 25-02-04 | 129.46 | ▲6.75 | ▲5.5% |
| 25-02-03 | 122.71 | ▼-1.32 | ▼-1.06% |
| 25-01-31 | 124.03 | ▲2.25 | ▲1.85% |
| 25-01-30 | 121.78 | ▲0.52 | ▲0.43% |
| 25-01-29 | 121.26 | ▼-0.16 | ▼-0.13% |
| 25-01-28 | 121.42 | ▼-0.82 | ▼-0.67% |
| 25-01-27 | 122.24 | ▲0.76 | ▲0.63% |
| 25-01-24 | 121.48 | ▼-0.16 | ▼-0.13% |
| 25-01-23 | 121.64 | ▲0.02 | ▲0.02% |
| 25-01-22 | 121.62 | ▼-0.33 | ▼-0.27% |
| 25-01-21 | 121.95 | ▲2.14 | ▲1.79% |
| 25-01-17 | 119.81 | ▲0.75 | ▲0.63% |
| 25-01-16 | 119.06 | ▲2.94 | ▲2.53% |
| 25-01-15 | 116.12 | ▲0.68 | ▲0.59% |
| 25-01-14 | 115.44 | ▼-0.11 | ▼-0.1% |
| 25-01-13 | 115.55 | ▲1.51 | ▲1.32% |
| 25-01-10 | 114.04 | ▼-1.91 | ▼-1.65% |
| 25-01-08 | 115.95 | ▲0.28 | ▲0.24% |
| 25-01-07 | 115.68 | ▼-1.17 | ▼-1% |
| 25-01-06 | 116.84 | ▼-0.80 | ▼-0.68% |
| 25-01-03 | 117.65 | ▲1.63 | ▲1.4% |
| 25-01-02 | 116.02 | ▲0.26 | ▲0.22% |
| 24-12-31 | 115.76 | ▼-0.72 | ▼-0.62% |
| 24-12-30 | 116.48 | ▼-1.04 | ▼-0.88% |
| 24-12-27 | 117.52 | ▼-0.87 | ▼-0.73% |
| 24-12-26 | 118.39 | ▲0.23 | ▲0.19% |
| 24-12-24 | 118.15 | ▲0.46 | ▲0.39% |
| 24-12-23 | 117.69 | ▲0.46 | ▲0.39% |
| 24-12-20 | 117.23 | ▲0.56 | ▲0.48% |
| 24-12-19 | 116.67 | ▼-0.36 | ▼-0.31% |
| 24-12-18 | 117.03 | ▼-3.79 | ▼-3.14% |
| 24-12-17 | 120.82 | ▼-0.07 | ▼-0.06% |
| 24-12-16 | 120.89 | ▲0.16 | ▲0.13% |
| 24-12-13 | 120.74 | ▼-0.45 | ▼-0.37% |
| 24-12-12 | 121.19 | ▼-2.35 | ▼-1.9% |
| 24-12-11 | 123.54 | ▼-5.20 | ▼-4.04% |
| 24-12-10 | 128.74 | ▼-0.67 | ▼-0.52% |
| 24-12-09 | 129.41 | ▲3.02 | ▲2.39% |
| 24-12-06 | 126.40 | ▲0.19 | ▲0.15% |
| 24-12-05 | 126.20 | ▼-1.34 | ▼-1.05% |
| 24-12-04 | 127.54 | ▼-0.12 | ▼-0.09% |
| 24-12-03 | 127.66 | ▲0.58 | ▲0.46% |
| 24-12-02 | 127.08 | ▲0.31 | ▲0.24% |
| 24-11-29 | 126.77 | ▲1.02 | ▲0.81% |
| 24-11-27 | 125.75 | ▲1.27 | ▲1.02% |
| 24-11-26 | 124.48 | ▼-4.39 | ▼-3.41% |
| 24-11-25 | 128.87 | ▲1.90 | ▲1.5% |
| 24-11-22 | 126.97 | ▲1.66 | ▲1.32% |
| 24-11-21 | 125.31 | ▲2.53 | ▲2.06% |
| 24-11-20 | 122.78 | ▲0.53 | ▲0.43% |
| 24-11-19 | 122.25 | ▼-0.07 | ▼-0.06% |
| 24-11-18 | 122.32 | ▲0.49 | ▲0.4% |
| 24-11-15 | 121.83 | ▲0.19 | ▲0.16% |
| 24-11-14 | 121.64 | ▼-2.16 | ▼-1.74% |
| 24-11-13 | 123.80 | ▼-0.94 | ▼-0.75% |
| 24-11-12 | 124.74 | ▲0.36 | ▲0.29% |
| 24-11-08 | 124.38 | ▲0.64 | ▲0.52% |
| 24-11-07 | 123.74 | ▼-0.11 | ▼-0.09% |
| 24-11-06 | 123.85 | ▲1.46 | ▲1.19% |
| 24-11-05 | 122.39 | ▲1.79 | ▲1.48% |
| 24-11-04 | 120.60 | ▲1.08 | ▲0.9% |
| 24-11-01 | 119.52 | ▼-2.69 | ▼-2.2% |
| 24-10-31 | 122.21 | ▼-8.04 | ▼-6.17% |
| 24-10-30 | 130.25 | ▲0.36 | ▲0.28% |
| 24-10-29 | 129.89 | ▼-0.95 | ▼-0.73% |
| 24-10-28 | 130.84 | ▲0.47 | ▲0.36% |
| 24-10-25 | 130.37 | ▼-0.34 | ▼-0.26% |
| 24-10-24 | 130.71 | ▼-1.05 | ▼-0.8% |
| 24-10-23 | 131.76 | ▲0.44 | ▲0.34% |
| 24-10-22 | 131.33 | ▼-1.12 | ▼-0.85% |
| 24-10-21 | 132.44 | ▼-1.85 | ▼-1.38% |
| 24-10-18 | 134.29 | ▼-0.83 | ▼-0.61% |
| 24-10-17 | 135.12 | ▼-2.36 | ▼-1.72% |
| 24-10-16 | 137.48 | ▲0.87 | ▲0.64% |
| 24-10-15 | 136.61 | ▼-0.21 | ▼-0.15% |
| 24-10-11 | 136.82 | ▲2.64 | ▲1.97% |
| 24-10-10 | 134.18 | ▼-2.19 | ▼-1.61% |
| 24-10-09 | 136.37 | ▲2.19 | ▲1.63% |
| 24-10-08 | 134.18 | ▲0.06 | ▲0.04% |
| 24-10-07 | 134.11 | ▲0.67 | ▲0.5% |
| 24-10-04 | 133.44 | ▲0.37 | ▲0.28% |
| 24-10-03 | 133.07 | ▼-1.44 | ▼-1.07% |
| 24-10-02 | 134.51 | ▲0.03 | ▲0.02% |
| 24-10-01 | 134.47 | ▼-0.52 | ▼-0.39% |
| 24-09-30 | 134.99 | ▲0.38 | ▲0.28% |
| 24-09-27 | 134.61 | ▲0.43 | ▲0.32% |
| 24-09-26 | 134.18 | ▲0.67 | ▲0.5% |
| 24-09-25 | 133.51 | ▲0.65 | ▲0.49% |
| 24-09-24 | 132.86 | ▼-1.64 | ▼-1.22% |
| 24-09-23 | 134.50 | ▼-0.16 | ▼-0.12% |
| 24-09-20 | 134.67 | ▼-1.68 | ▼-1.23% |
| 24-09-19 | 136.34 | ▲3.47 | ▲2.61% |
| 24-09-18 | 132.87 | ▼-0.13 | ▼-0.1% |
| 24-09-17 | 133.00 | ▲0.13 | ▲0.1% |
| 24-09-16 | 132.87 | ▲1.99 | ▲1.52% |
| 24-09-13 | 130.88 | ▲0.06 | ▲0.05% |
| 24-09-12 | 130.82 | ▲0.88 | ▲0.68% |
| 24-09-11 | 129.94 | ▲0.05 | ▲0.04% |
| 24-09-10 | 129.89 | ▲0.55 | ▲0.43% |
| 24-09-09 | 129.34 | ▲2.57 | ▲2.03% |
| 24-09-06 | 126.78 | ▼-1.07 | ▼-0.84% |
| 24-09-05 | 127.85 | ▼-1.32 | ▼-1.02% |
| 24-09-04 | 129.17 | ▼-1.33 | ▼-1.02% |
| 24-09-03 | 130.50 | ▼-7.16 | ▼-5.2% |
| 24-08-30 | 137.66 | ▲1.94 | ▲1.43% |
| 24-08-29 | 135.72 | ▼-0.25 | ▼-0.18% |
| 24-08-28 | 135.97 | ▲0.62 | ▲0.46% |
| 24-08-27 | 135.35 | ▼-0.83 | ▼-0.61% |
| 24-08-26 | 136.18 | ▼-0.80 | ▼-0.58% |
| 24-08-23 | 136.98 | ▲1.66 | ▲1.23% |
| 24-08-22 | 135.32 | ▼-0.51 | ▼-0.38% |
| 24-08-21 | 135.83 | ▲1.70 | ▲1.27% |
| 24-08-20 | 134.12 | ▼-0.20 | ▼-0.15% |
| 24-08-19 | 134.32 | ▲1.52 | ▲1.14% |
| 24-08-16 | 132.80 | ▼-0.11 | ▼-0.08% |
| 24-08-15 | 132.92 | ▲1.32 | ▲1% |
| 24-08-14 | 131.60 | ▲0.02 | ▲0.02% |
| 24-08-13 | 131.58 | ▲4.18 | ▲3.28% |
| 24-08-12 | 127.40 | ▼-1.27 | ▼-0.99% |
| 24-08-09 | 128.67 | ▲0.72 | ▲0.56% |
| 24-08-08 | 127.95 | ▲1.14 | ▲0.9% |
| 24-08-07 | 126.81 | ▼-0.55 | ▼-0.43% |
| 24-08-06 | 127.36 | ▲1.32 | ▲1.05% |
| 24-08-05 | 126.04 | ▼-4.28 | ▼-3.28% |
| 24-08-02 | 130.32 | ▼-3.07 | ▼-2.3% |
| 24-08-01 | 133.39 | ▼-0.09 | ▼-0.07% |
| 24-07-31 | 133.48 | ▼-0.23 | ▼-0.17% |
| 24-07-30 | 133.71 | ▼-7.59 | ▼-5.37% |
| 24-07-29 | 141.30 | ▲0.55 | ▲0.39% |
| 24-07-26 | 140.76 | ▲3.41 | ▲2.48% |
| 24-07-25 | 137.34 | ▲0.64 | ▲0.47% |
| 24-07-24 | 136.70 | ▼-4.00 | ▼-2.84% |
| 24-07-23 | 140.70 | ▲1.41 | ▲1.01% |
| 24-07-22 | 139.29 | ▲1.92 | ▲1.4% |
| 24-07-19 | 137.37 | ▼-0.75 | ▼-0.54% |
| 24-07-18 | 138.12 | ▼-0.92 | ▼-0.66% |
| 24-07-17 | 139.04 | ▼-2.32 | ▼-1.64% |
| 24-07-16 | 141.36 | ▲4.15 | ▲3.02% |
| 24-07-15 | 137.21 | ▼-1.19 | ▼-0.86% |
| 24-07-12 | 138.41 | ▲0.53 | ▲0.38% |
| 24-07-11 | 137.88 | ▲1.57 | ▲1.15% |
| 24-07-10 | 136.31 | ▲2.70 | ▲2.02% |
| 24-07-09 | 133.61 | ▼-0.44 | ▼-0.33% |
| 24-07-08 | 134.06 | ▼-0.13 | ▼-0.1% |
| 24-07-05 | 134.19 | ▲1.48 | ▲1.12% |
| 24-07-03 | 132.71 | ▲0.15 | ▲0.11% |
| 24-07-02 | 132.56 | ▲0.99 | ▲0.75% |
| 24-07-01 | 131.57 | ▼-4.09 | ▼-3.01% |
| 24-06-28 | 135.66 | ▼-0.82 | ▼-0.6% |
| 24-06-27 | 136.48 | ▼-0.04 | ▼-0.03% |
| 24-06-26 | 136.52 | ▼-0.27 | ▼-0.2% |
| 24-06-25 | 136.80 | ▼-1.53 | ▼-1.11% |
| 24-06-24 | 138.32 | ▼-0.43 | ▼-0.31% |
| 24-06-21 | 138.75 | ▼-0.66 | ▼-0.47% |
| 24-06-20 | 139.41 | ▼-1.08 | ▼-0.77% |
| 24-06-18 | 140.49 | ▲0.84 | ▲0.6% |
| 24-06-17 | 139.66 | ▲1.74 | ▲1.26% |
| 24-06-14 | 137.92 | ▼-2.75 | ▼-1.96% |
| 24-06-13 | 140.66 | ▼-0.13 | ▼-0.09% |
| 24-06-12 | 140.80 | ▲2.22 | ▲1.6% |
| 24-06-11 | 138.58 | ▼-0.45 | ▼-0.32% |
| 24-06-10 | 139.02 | ▲1.66 | ▲1.21% |
| 24-06-07 | 137.36 | ▲0.59 | ▲0.43% |
| 24-06-06 | 136.78 | ▼-2.89 | ▼-2.07% |
| 24-06-05 | 139.67 | ▲2.56 | ▲1.87% |
| 24-06-04 | 137.11 | ▼-1.63 | ▼-1.17% |
| 24-06-03 | 138.74 | ▼-1.95 | ▼-1.39% |
| 24-05-31 | 140.69 | ▲1.31 | ▲0.94% |
| 24-05-30 | 139.38 | ▲1.38 | ▲1% |
| 24-05-29 | 138.00 | ▼-2.45 | ▼-1.74% |
| 24-05-28 | 140.45 | ▼-3.84 | ▼-2.66% |
| 24-05-24 | 144.28 | ▲0.55 | ▲0.38% |
| 24-05-23 | 143.73 | ▼-1.38 | ▼-0.95% |
| 24-05-22 | 145.11 | ▼-0.90 | ▼-0.62% |
| 24-05-21 | 146.01 | ▲0.31 | ▲0.21% |
| 24-05-20 | 145.70 | ▲2.47 | ▲1.72% |
| 24-05-17 | 143.23 | ▲0.33 | ▲0.23% |
| 24-05-16 | 142.90 | ▼-0.97 | ▼-0.67% |
| 24-05-15 | 143.86 | ▲1.55 | ▲1.09% |
| 24-05-14 | 142.32 | ▲1.06 | ▲0.75% |
| 24-05-13 | 141.26 | ▼-1.88 | ▼-1.31% |
| 24-05-10 | 143.13 | ▲0.55 | ▲0.39% |
| 24-05-09 | 142.58 | ▲1.40 | ▲0.99% |
| 24-05-08 | 141.18 | ▲0.98 | ▲0.7% |
| 24-05-07 | 140.20 | ▲1.15 | ▲0.83% |
| 24-05-06 | 139.05 | ▲1.94 | ▲1.41% |
| 24-05-03 | 137.12 | ▲5.99 | ▲4.57% |
| 24-05-01 | 131.13 | ▲0.41 | ▲0.31% |
| 24-04-30 | 130.72 | ▼-1.88 | ▼-1.42% |
| 24-04-29 | 132.60 | ▲0.16 | ▲0.12% |
| 24-04-26 | 132.44 | ▲1.82 | ▲1.39% |
| 24-04-25 | 130.62 | ▼-0.17 | ▼-0.13% |
| 24-04-24 | 130.79 | ▲0.15 | ▲0.11% |
| 24-04-23 | 130.64 | ▲1.73 | ▲1.34% |
| 24-04-22 | 128.91 | ▲0.93 | ▲0.73% |
| 24-04-19 | 127.98 | ▲0.98 | ▲0.77% |
| 24-04-18 | 127.01 | ▲0.55 | ▲0.43% |
| 24-04-17 | 126.46 | ▼-1.62 | ▼-1.26% |
| 24-04-16 | 128.08 | ▲0.71 | ▲0.56% |