[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Zimmer Biomet Holdings Inc : 짐머 바이오멧 ( ZBH:US )
101.92USD ▼ -0.38 (-0.37%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 101.92 | ▼-0.38 | ▼-0.37% |
| 25-04-11 | 102.30 | ▲0.01 | ▲0.01% |
| 25-04-10 | 102.29 | ▼-1.09 | ▼-1.05% |
| 25-04-09 | 103.38 | ▲0.56 | ▲0.54% |
| 25-04-08 | 102.82 | ▼-4.57 | ▼-4.26% |
| 25-04-04 | 107.39 | ▼-5.36 | ▼-4.75% |
| 25-04-03 | 112.75 | ▲0.23 | ▲0.2% |
| 25-04-02 | 112.52 | ▲0.22 | ▲0.2% |
| 25-04-01 | 112.30 | ▼-0.94 | ▼-0.83% |
| 25-03-31 | 113.24 | ▲1.00 | ▲0.89% |
| 25-03-28 | 112.24 | ▲0.09 | ▲0.08% |
| 25-03-27 | 112.15 | ▲1.56 | ▲1.41% |
| 25-03-26 | 110.59 | ▲0.23 | ▲0.21% |
| 25-03-25 | 110.36 | ▼-0.99 | ▼-0.89% |
| 25-03-24 | 111.35 | ▲0.63 | ▲0.57% |
| 25-03-21 | 110.72 | ▼-1.08 | ▼-0.97% |
| 25-03-20 | 111.80 | ▼-1.08 | ▼-0.96% |
| 25-03-19 | 112.88 | ▲0.11 | ▲0.1% |
| 25-03-18 | 112.77 | ▲0.99 | ▲0.89% |
| 25-03-17 | 111.78 | ▲1.66 | ▲1.51% |
| 25-03-14 | 110.12 | ▲2.40 | ▲2.23% |
| 25-03-13 | 107.72 | ▲3.57 | ▲3.43% |
| 25-03-12 | 104.15 | ▼-3.18 | ▼-2.96% |
| 25-03-11 | 107.33 | ▼-3.30 | ▼-2.98% |
| 25-03-10 | 110.63 | ▲2.65 | ▲2.45% |
| 25-03-07 | 107.98 | ▲2.64 | ▲2.51% |
| 25-03-06 | 105.34 | ▲0.63 | ▲0.6% |
| 25-03-05 | 104.71 | ▲0.73 | ▲0.7% |
| 25-03-04 | 103.98 | ▼-1.30 | ▼-1.23% |
| 25-03-03 | 105.28 | ▲1.09 | ▲1.05% |
| 25-02-28 | 104.20 | ▲0.19 | ▲0.18% |
| 25-02-27 | 104.00 | ▼-0.91 | ▼-0.87% |
| 25-02-26 | 104.91 | ▼-2.43 | ▼-2.26% |
| 25-02-25 | 107.34 | ▲2.52 | ▲2.4% |
| 25-02-21 | 104.83 | ▲1.21 | ▲1.17% |
| 25-02-20 | 103.62 | ▲0.29 | ▲0.28% |
| 25-02-19 | 103.33 | ▲1.20 | ▲1.17% |
| 25-02-18 | 102.13 | ▲1.66 | ▲1.65% |
| 25-02-14 | 100.47 | ▲0.53 | ▲0.53% |
| 25-02-13 | 99.95 | ▲0.88 | ▲0.89% |
| 25-02-12 | 99.06 | ▼-0.05 | ▼-0.05% |
| 25-02-11 | 99.11 | ▼-1.29 | ▼-1.28% |
| 25-02-10 | 100.40 | ▼-0.62 | ▼-0.61% |
| 25-02-07 | 101.02 | ▼-1.69 | ▼-1.65% |
| 25-02-06 | 102.71 | ▼-5.54 | ▼-5.12% |
| 25-02-05 | 108.24 | ▲0.49 | ▲0.45% |
| 25-02-04 | 107.75 | ▼-0.36 | ▼-0.33% |
| 25-02-03 | 108.11 | ▼-1.35 | ▼-1.23% |
| 25-01-31 | 109.45 | ▼-1.18 | ▼-1.07% |
| 25-01-30 | 110.63 | ▼-0.63 | ▼-0.57% |
| 25-01-29 | 111.26 | ▼-0.69 | ▼-0.62% |
| 25-01-28 | 111.95 | ▼-0.61 | ▼-0.54% |
| 25-01-27 | 112.56 | ▲1.69 | ▲1.52% |
| 25-01-23 | 110.87 | ▲1.15 | ▲1.05% |
| 25-01-22 | 109.72 | ▼-0.80 | ▼-0.72% |
| 25-01-21 | 110.52 | ▲0.86 | ▲0.78% |
| 25-01-17 | 109.66 | ▲0.78 | ▲0.72% |
| 25-01-16 | 108.88 | ▲2.50 | ▲2.35% |
| 25-01-15 | 106.38 | ▲1.68 | ▲1.6% |
| 25-01-14 | 104.70 | ▼-0.78 | ▼-0.74% |
| 25-01-13 | 105.48 | ▲0.96 | ▲0.92% |
| 25-01-10 | 104.52 | ▲3.16 | ▲3.12% |
| 25-01-08 | 101.36 | ▼-1.75 | ▼-1.7% |
| 25-01-07 | 103.11 | ▼-0.59 | ▼-0.57% |
| 25-01-06 | 103.70 | ▼-0.20 | ▼-0.19% |
| 25-01-03 | 103.90 | ▼-0.57 | ▼-0.55% |
| 25-01-02 | 104.47 | ▼-1.07 | ▼-1.01% |
| 24-12-31 | 105.54 | ▲0.10 | ▲0.09% |
| 24-12-30 | 105.43 | ▼-1.52 | ▼-1.42% |
| 24-12-27 | 106.95 | ▼-0.25 | ▼-0.23% |
| 24-12-26 | 107.20 | ▼-0.10 | ▼-0.09% |
| 24-12-24 | 107.30 | ▲0.52 | ▲0.49% |
| 24-12-23 | 106.78 | ▼-0.25 | ▼-0.23% |
| 24-12-20 | 107.03 | ▲1.26 | ▲1.19% |
| 24-12-19 | 105.77 | ▼-0.11 | ▼-0.1% |
| 24-12-18 | 105.88 | ▼-2.15 | ▼-1.99% |
| 24-12-17 | 108.03 | ▲1.17 | ▲1.09% |
| 24-12-16 | 106.86 | ▲0.03 | ▲0.03% |
| 24-12-13 | 106.83 | ▼-0.11 | ▼-0.1% |
| 24-12-12 | 106.93 | ▼-0.01 | ▼-0.01% |
| 24-12-11 | 106.94 | ▼-1.37 | ▼-1.26% |
| 24-12-10 | 108.31 | ▼-1.24 | ▼-1.13% |
| 24-12-09 | 109.55 | ▲1.54 | ▲1.43% |
| 24-12-06 | 108.01 | ▼-1.15 | ▼-1.05% |
| 24-12-05 | 109.16 | ▼-1.50 | ▼-1.36% |
| 24-12-04 | 110.66 | ▼-0.08 | ▼-0.07% |
| 24-12-03 | 110.74 | ▲0.28 | ▲0.25% |
| 24-12-02 | 110.46 | ▼-1.64 | ▼-1.46% |
| 24-11-29 | 112.10 | ▲0.03 | ▲0.03% |
| 24-11-27 | 112.07 | ▲1.48 | ▲1.34% |
| 24-11-26 | 110.59 | ▼-0.37 | ▼-0.33% |
| 24-11-25 | 110.96 | ▲0.71 | ▲0.64% |
| 24-11-22 | 110.25 | ▲1.94 | ▲1.79% |
| 24-11-21 | 108.31 | ▼-0.94 | ▼-0.86% |
| 24-11-20 | 109.26 | ▼-1.63 | ▼-1.47% |
| 24-11-19 | 110.88 | ▼-1.93 | ▼-1.71% |
| 24-11-18 | 112.81 | ▲0.29 | ▲0.26% |
| 24-11-15 | 112.52 | ▲3.66 | ▲3.36% |
| 24-11-14 | 108.86 | ▼-1.17 | ▼-1.06% |
| 24-11-13 | 110.03 | ▲0.02 | ▲0.02% |
| 24-11-12 | 110.01 | ▲0.55 | ▲0.5% |
| 24-11-11 | 109.46 | ▲1.28 | ▲1.18% |
| 24-11-08 | 108.18 | ▼-0.50 | ▼-0.46% |
| 24-11-07 | 108.68 | ▼-1.57 | ▼-1.42% |
| 24-11-06 | 110.25 | ▲1.29 | ▲1.18% |
| 24-11-05 | 108.96 | ▲0.66 | ▲0.61% |
| 24-11-04 | 108.30 | ▲1.05 | ▲0.98% |
| 24-11-01 | 107.25 | ▲0.28 | ▲0.26% |
| 24-10-31 | 106.97 | ▼-2.96 | ▼-2.69% |
| 24-10-30 | 109.93 | ▲6.08 | ▲5.85% |
| 24-10-29 | 103.86 | ▲0.36 | ▲0.35% |
| 24-10-28 | 103.50 | ▲1.23 | ▲1.2% |
| 24-10-25 | 102.27 | ▼-1.73 | ▼-1.66% |
| 24-10-24 | 104.00 | ▼-0.73 | ▼-0.7% |
| 24-10-23 | 104.73 | ▲0.48 | ▲0.46% |
| 24-10-22 | 104.25 | ▼-0.89 | ▼-0.85% |
| 24-10-21 | 105.14 | ▼-1.22 | ▼-1.15% |
| 24-10-18 | 106.36 | ▲1.36 | ▲1.3% |
| 24-10-17 | 105.00 | ▼-0.52 | ▼-0.49% |
| 24-10-16 | 105.52 | ▲0.96 | ▲0.92% |
| 24-10-15 | 104.56 | ▼-0.22 | ▼-0.21% |
| 24-10-14 | 104.78 | ▲1.26 | ▲1.22% |
| 24-10-11 | 103.52 | ▲0.74 | ▲0.72% |
| 24-10-10 | 102.78 | ▼-0.79 | ▼-0.76% |
| 24-10-09 | 103.57 | ▲1.80 | ▲1.77% |
| 24-10-08 | 101.77 | ▼-0.49 | ▼-0.48% |
| 24-10-07 | 102.26 | ▼-2.37 | ▼-2.27% |
| 24-10-04 | 104.63 | ▲0.39 | ▲0.37% |
| 24-10-03 | 104.24 | ▼-1.41 | ▼-1.33% |
| 24-10-02 | 105.65 | ▼-1.64 | ▼-1.53% |
| 24-10-01 | 107.29 | ▼-0.80 | ▼-0.74% |
| 24-09-30 | 108.09 | ▼-0.16 | ▼-0.15% |
| 24-09-27 | 108.26 | ▲0.50 | ▲0.46% |
| 24-09-26 | 107.75 | ▲1.16 | ▲1.09% |
| 24-09-25 | 106.59 | ▼-1.22 | ▼-1.13% |
| 24-09-24 | 107.81 | ▲0.22 | ▲0.2% |
| 24-09-23 | 107.59 | ▲1.17 | ▲1.1% |
| 24-09-20 | 106.42 | ▲0.03 | ▲0.03% |
| 24-09-19 | 106.39 | ▲0.09 | ▲0.08% |
| 24-09-18 | 106.30 | ▲0.11 | ▲0.1% |
| 24-09-17 | 106.19 | ▼-1.26 | ▼-1.17% |
| 24-09-16 | 107.45 | ▲1.15 | ▲1.08% |
| 24-09-13 | 106.31 | ▲1.16 | ▲1.1% |
| 24-09-12 | 105.15 | ▼-0.07 | ▼-0.07% |
| 24-09-11 | 105.22 | ▲0.03 | ▲0.03% |
| 24-09-10 | 105.19 | ▲0.32 | ▲0.31% |
| 24-09-09 | 104.87 | ▼-0.06 | ▼-0.06% |
| 24-09-06 | 104.93 | ▲0.64 | ▲0.61% |
| 24-09-05 | 104.29 | ▼-10.25 | ▼-8.95% |
| 24-09-04 | 114.54 | ▼-1.41 | ▼-1.22% |
| 24-09-03 | 115.95 | ▲0.24 | ▲0.21% |
| 24-08-30 | 115.71 | ▲1.03 | ▲0.9% |
| 24-08-29 | 114.68 | ▲0.51 | ▲0.45% |
| 24-08-28 | 114.17 | ▼-0.51 | ▼-0.44% |
| 24-08-27 | 114.68 | ▲0.06 | ▲0.05% |
| 24-08-26 | 114.62 | ▼-0.44 | ▼-0.38% |
| 24-08-23 | 115.06 | ▲1.77 | ▲1.56% |
| 24-08-22 | 113.29 | ▲1.12 | ▲1% |
| 24-08-21 | 112.17 | ▲0.70 | ▲0.63% |
| 24-08-20 | 111.47 | ▼-0.16 | ▼-0.14% |
| 24-08-19 | 111.63 | ▲1.09 | ▲0.99% |
| 24-08-16 | 110.54 | ▲0.77 | ▲0.7% |
| 24-08-15 | 109.77 | ▲1.06 | ▲0.98% |
| 24-08-14 | 108.71 | ▼-0.61 | ▼-0.56% |
| 24-08-13 | 109.32 | ▲2.51 | ▲2.35% |
| 24-08-12 | 106.81 | ▼-1.26 | ▼-1.17% |
| 24-08-09 | 108.07 | ▼-0.63 | ▼-0.58% |
| 24-08-08 | 108.70 | ▲2.84 | ▲2.68% |
| 24-08-07 | 105.86 | ▼-3.65 | ▼-3.33% |
| 24-08-06 | 109.51 | ▲2.46 | ▲2.3% |
| 24-08-05 | 107.05 | ▼-3.31 | ▼-3% |
| 24-08-02 | 110.36 | ▼-0.67 | ▼-0.6% |
| 24-08-01 | 111.04 | ▼-0.32 | ▼-0.29% |
| 24-07-31 | 111.36 | ▼-0.02 | ▼-0.02% |
| 24-07-30 | 111.37 | ▲0.55 | ▲0.5% |
| 24-07-29 | 110.82 | ▼-0.44 | ▼-0.4% |
| 24-07-26 | 111.26 | ▲0.60 | ▲0.54% |
| 24-07-25 | 110.66 | ▲0.04 | ▲0.04% |
| 24-07-24 | 110.62 | ▲0.67 | ▲0.61% |
| 24-07-23 | 109.96 | ▼-0.48 | ▼-0.43% |
| 24-07-22 | 110.44 | ▼-0.06 | ▼-0.05% |
| 24-07-19 | 110.50 | ▼-0.98 | ▼-0.88% |
| 24-07-18 | 111.48 | ▲0.25 | ▲0.22% |
| 24-07-17 | 111.24 | ▲3.83 | ▲3.57% |
| 24-07-16 | 107.41 | ▲0.93 | ▲0.87% |
| 24-07-15 | 106.48 | ▼-2.27 | ▼-2.09% |
| 24-07-12 | 108.75 | ▲0.53 | ▲0.49% |
| 24-07-11 | 108.22 | ▲1.37 | ▲1.28% |
| 24-07-10 | 106.85 | ▲0.96 | ▲0.91% |
| 24-07-09 | 105.89 | ▼-0.45 | ▼-0.42% |
| 24-07-08 | 106.34 | ▼-1.66 | ▼-1.54% |
| 24-07-05 | 108.00 | ▲1.42 | ▲1.33% |
| 24-07-03 | 106.58 | ▲0.26 | ▲0.24% |
| 24-07-02 | 106.32 | ▲0.34 | ▲0.32% |
| 24-07-01 | 105.98 | ▼-2.55 | ▼-2.35% |
| 24-06-28 | 108.53 | ▲0.11 | ▲0.1% |
| 24-06-27 | 108.42 | ▲0.21 | ▲0.19% |
| 24-06-26 | 108.21 | ▲0.03 | ▲0.03% |
| 24-06-25 | 108.18 | ▼-0.20 | ▼-0.18% |
| 24-06-24 | 108.38 | ▲0.54 | ▲0.5% |
| 24-06-21 | 107.84 | ▲1.58 | ▲1.49% |
| 24-06-20 | 106.26 | ▼-0.38 | ▼-0.36% |
| 24-06-18 | 106.64 | ▼-0.43 | ▼-0.4% |
| 24-06-17 | 107.07 | ▼-0.08 | ▼-0.07% |
| 24-06-14 | 107.15 | ▲0.21 | ▲0.2% |
| 24-06-13 | 106.94 | ▼-0.50 | ▼-0.47% |
| 24-06-12 | 107.44 | ▼-1.70 | ▼-1.56% |
| 24-06-11 | 109.14 | ▼-3.75 | ▼-3.32% |
| 24-06-10 | 112.89 | ▼-0.42 | ▼-0.37% |
| 24-06-07 | 113.31 | ▲0.01 | ▲0.01% |
| 24-06-06 | 113.30 | ▲0.68 | ▲0.6% |
| 24-06-05 | 112.62 | ▼-0.82 | ▼-0.72% |
| 24-06-04 | 113.44 | ▲0.31 | ▲0.27% |
| 24-06-03 | 113.13 | ▼-1.96 | ▼-1.7% |
| 24-05-31 | 115.09 | ▲0.63 | ▲0.55% |
| 24-05-30 | 114.46 | ▼-0.66 | ▼-0.57% |
| 24-05-29 | 115.12 | ▼-1.24 | ▼-1.07% |
| 24-05-28 | 116.36 | ▼-0.06 | ▼-0.05% |
| 24-05-24 | 116.42 | ▲0.39 | ▲0.34% |
| 24-05-23 | 116.03 | ▼-3.22 | ▼-2.7% |
| 24-05-22 | 119.26 | ▲0.27 | ▲0.23% |
| 24-05-21 | 118.99 | ▲0.01 | ▲0.01% |
| 24-05-20 | 118.98 | ▼-1.22 | ▼-1.01% |
| 24-05-17 | 120.20 | ▼-1.00 | ▼-0.83% |
| 24-05-16 | 121.20 | ▲0.12 | ▲0.1% |
| 24-05-15 | 121.08 | ▲1.15 | ▲0.96% |
| 24-05-14 | 119.93 | ▲0.45 | ▲0.38% |
| 24-05-13 | 119.48 | ▼-1.84 | ▼-1.52% |
| 24-05-10 | 121.32 | ▼-0.06 | ▼-0.05% |
| 24-05-09 | 121.38 | ▲0.47 | ▲0.39% |
| 24-05-08 | 120.91 | ▼-0.56 | ▼-0.46% |
| 24-05-07 | 121.47 | ▲0.93 | ▲0.77% |
| 24-05-06 | 120.54 | ▼-1.17 | ▼-0.96% |
| 24-05-03 | 121.71 | ▲2.01 | ▲1.68% |
| 24-05-01 | 119.70 | ▼-0.59 | ▼-0.49% |
| 24-04-30 | 120.29 | ▼-1.37 | ▼-1.13% |
| 24-04-29 | 121.66 | ▲2.28 | ▲1.91% |
| 24-04-26 | 119.38 | ▼-0.37 | ▼-0.31% |
| 24-04-25 | 119.75 | ▼-1.41 | ▼-1.16% |
| 24-04-24 | 121.16 | ▼-0.34 | ▼-0.28% |
| 24-04-23 | 121.51 | ▲0.95 | ▲0.79% |
| 24-04-22 | 120.56 | ▲1.07 | ▲0.9% |
| 24-04-19 | 119.49 | ▲0.24 | ▲0.2% |
| 24-04-18 | 119.25 | ▼-2.09 | ▼-1.72% |
| 24-04-17 | 121.34 | ▼-0.74 | ▼-0.61% |
| 24-04-16 | 122.08 | ▼-1.90 | ▼-1.53% |