[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
American Assets : ( AAT:US )
18.20USD ▲ 0.25 (1.39%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 18.20 | ▲0.25 | ▲1.39% |
| 25-04-10 | 17.95 | ▼-0.58 | ▼-3.13% |
| 25-04-09 | 18.53 | ▲1.24 | ▲7.17% |
| 25-04-08 | 17.29 | ▼-0.79 | ▼-4.37% |
| 25-04-07 | 18.08 | ▼-0.65 | ▼-3.47% |
| 25-04-04 | 18.73 | ▼-0.64 | ▼-3.3% |
| 25-04-03 | 19.37 | ▼-1.03 | ▼-5.05% |
| 25-04-02 | 20.40 | ▲0.33 | ▲1.64% |
| 25-04-01 | 20.07 | ▼-0.07 | ▼-0.35% |
| 25-03-31 | 20.14 | ▲0.10 | ▲0.5% |
| 25-03-28 | 20.04 | ▼-0.21 | ▼-1.04% |
| 25-03-27 | 20.25 | ▼-0.07 | ▼-0.34% |
| 25-03-26 | 20.32 | ▲0.06 | ▲0.3% |
| 25-03-25 | 20.26 | ▼-0.27 | ▼-1.32% |
| 25-03-24 | 20.53 | ▲0.28 | ▲1.38% |
| 25-03-21 | 20.25 | ▼-0.26 | ▼-1.27% |
| 25-03-20 | 20.51 | ▼-0.20 | ▼-0.97% |
| 25-03-19 | 20.71 | ▲0.46 | ▲2.27% |
| 25-03-18 | 20.25 | ▼-0.12 | ▼-0.59% |
| 25-03-17 | 20.37 | ▲0.24 | ▲1.19% |
| 25-03-14 | 20.13 | ▲0.48 | ▲2.44% |
| 25-03-13 | 19.65 | ▼-0.61 | ▼-3.01% |
| 25-03-12 | 20.26 | ▼-0.13 | ▼-0.64% |
| 25-03-11 | 20.39 | ▼-0.42 | ▼-2.02% |
| 25-03-10 | 20.81 | ▼-0.52 | ▼-2.44% |
| 25-03-07 | 21.33 | ▼-0.06 | ▼-0.28% |
| 25-03-06 | 21.39 | ▼-0.67 | ▼-3.04% |
| 25-03-05 | 22.06 | ▲0.33 | ▲1.52% |
| 25-03-04 | 21.73 | ▼-0.47 | ▼-2.12% |
| 25-03-03 | 22.20 | ▼-0.26 | ▼-1.16% |
| 25-02-28 | 22.46 | ▲0.04 | ▲0.18% |
| 25-02-27 | 22.42 | ▲0.53 | ▲2.42% |
| 25-02-26 | 21.89 | -0.00 | -0% |
| 25-02-25 | 21.89 | ▼-0.13 | ▼-0.59% |
| 25-02-24 | 22.02 | ▲0.19 | ▲0.87% |
| 25-02-21 | 21.83 | ▼-0.19 | ▼-0.86% |
| 25-02-20 | 22.02 | ▲0.31 | ▲1.43% |
| 25-02-19 | 21.71 | ▼-0.28 | ▼-1.27% |
| 25-02-18 | 21.99 | ▼-0.29 | ▼-1.3% |
| 25-02-14 | 22.28 | ▼-0.11 | ▼-0.49% |
| 25-02-13 | 22.39 | ▲0.37 | ▲1.68% |
| 25-02-12 | 22.02 | ▼-0.46 | ▼-2.05% |
| 25-02-11 | 22.48 | ▼-0.04 | ▼-0.18% |
| 25-02-10 | 22.52 | ▼-0.11 | ▼-0.49% |
| 25-02-07 | 22.63 | ▼-0.10 | ▼-0.44% |
| 25-02-06 | 22.73 | ▲0.31 | ▲1.38% |
| 25-02-05 | 22.42 | ▼-1.60 | ▼-6.66% |
| 25-02-04 | 24.02 | ▼-0.10 | ▼-0.41% |
| 25-02-03 | 24.12 | ▼-0.16 | ▼-0.66% |
| 25-01-31 | 24.28 | ▼-0.10 | ▼-0.41% |
| 25-01-30 | 24.38 | ▲0.61 | ▲2.57% |
| 25-01-29 | 23.77 | ▼-0.83 | ▼-3.37% |
| 25-01-28 | 24.60 | ▼-0.32 | ▼-1.28% |
| 25-01-27 | 24.92 | ▲0.63 | ▲2.59% |
| 25-01-24 | 24.29 | ▲0.16 | ▲0.66% |
| 25-01-23 | 24.13 | ▼-0.28 | ▼-1.15% |
| 25-01-22 | 24.41 | ▼-0.67 | ▼-2.67% |
| 25-01-21 | 25.08 | ▲0.27 | ▲1.09% |
| 25-01-17 | 24.81 | ▲0.10 | ▲0.4% |
| 25-01-16 | 24.71 | ▲0.12 | ▲0.49% |
| 25-01-15 | 24.59 | ▼-0.09 | ▼-0.36% |
| 25-01-14 | 24.68 | ▲0.51 | ▲2.11% |
| 25-01-13 | 24.17 | ▲0.61 | ▲2.59% |
| 25-01-10 | 23.56 | ▼-0.79 | ▼-3.24% |
| 25-01-08 | 24.35 | ▼-0.58 | ▼-2.33% |
| 25-01-07 | 24.93 | ▼-0.61 | ▼-2.39% |
| 25-01-06 | 25.54 | ▼-0.78 | ▼-2.96% |
| 25-01-03 | 26.32 | ▲0.26 | ▲1% |
| 25-01-02 | 26.06 | ▼-0.20 | ▼-0.76% |
| 24-12-31 | 26.26 | ▲0.25 | ▲0.96% |
| 24-12-30 | 26.01 | ▼-0.11 | ▼-0.42% |
| 24-12-27 | 26.12 | ▼-0.39 | ▼-1.47% |
| 24-12-26 | 26.51 | ▲0.26 | ▲0.99% |
| 24-12-24 | 26.25 | ▲0.18 | ▲0.69% |
| 24-12-23 | 26.07 | ▲0.07 | ▲0.27% |
| 24-12-20 | 26.00 | ▲0.58 | ▲2.28% |
| 24-12-19 | 25.42 | ▼-0.49 | ▼-1.89% |
| 24-12-18 | 25.91 | ▼-1.59 | ▼-5.78% |
| 24-12-17 | 27.50 | ▼-0.22 | ▼-0.79% |
| 24-12-16 | 27.72 | ▼-0.10 | ▼-0.36% |
| 24-12-13 | 27.82 | ▲0.17 | ▲0.61% |
| 24-12-12 | 27.65 | ▼-0.07 | ▼-0.25% |
| 24-12-11 | 27.72 | ▼-0.09 | ▼-0.32% |
| 24-12-10 | 27.81 | ▼-0.19 | ▼-0.68% |
| 24-12-09 | 28.00 | ▲0.26 | ▲0.94% |
| 24-12-06 | 27.74 | ▼-0.09 | ▼-0.32% |
| 24-12-05 | 27.83 | ▼-0.64 | ▼-2.25% |
| 24-12-04 | 28.47 | ▲0.25 | ▲0.89% |
| 24-12-03 | 28.22 | ▼-0.17 | ▼-0.6% |
| 24-12-02 | 28.39 | ▼-0.05 | ▼-0.18% |
| 24-11-29 | 28.44 | ▼-0.17 | ▼-0.59% |
| 24-11-27 | 28.61 | ▼-0.06 | ▼-0.21% |
| 24-11-26 | 28.67 | ▲0.38 | ▲1.34% |
| 24-11-25 | 28.29 | ▲0.21 | ▲0.75% |
| 24-11-22 | 28.08 | ▲0.24 | ▲0.86% |
| 24-11-21 | 27.84 | ▲0.17 | ▲0.61% |
| 24-11-20 | 27.67 | ▼-0.17 | ▼-0.61% |
| 24-11-19 | 27.84 | ▲0.77 | ▲2.84% |
| 24-11-18 | 27.07 | ▲0.07 | ▲0.26% |
| 24-11-15 | 27.00 | ▼-0.24 | ▼-0.88% |
| 24-11-14 | 27.24 | ▼-0.11 | ▼-0.4% |
| 24-11-13 | 27.35 | ▼-0.07 | ▼-0.26% |
| 24-11-12 | 27.42 | ▼-0.60 | ▼-2.14% |
| 24-11-11 | 28.02 | ▲0.08 | ▲0.29% |
| 24-11-08 | 27.94 | ▼-0.02 | ▼-0.07% |
| 24-11-07 | 27.96 | ▼-0.06 | ▼-0.21% |
| 24-11-06 | 28.02 | ▲0.70 | ▲2.56% |
| 24-11-05 | 27.32 | ▲0.19 | ▲0.7% |
| 24-11-04 | 27.13 | ▲0.49 | ▲1.84% |
| 24-11-01 | 26.64 | ▼-0.31 | ▼-1.15% |
| 24-10-31 | 26.95 | ▼-0.84 | ▼-3.02% |
| 24-10-30 | 27.79 | ▲0.45 | ▲1.65% |
| 24-10-29 | 27.34 | ▼-0.11 | ▼-0.4% |
| 24-10-28 | 27.45 | ▼-0.05 | ▼-0.18% |
| 24-10-25 | 27.50 | ▼-0.26 | ▼-0.94% |
| 24-10-24 | 27.76 | ▲0.26 | ▲0.95% |
| 24-10-23 | 27.50 | ▲0.13 | ▲0.47% |
| 24-10-22 | 27.37 | ▼-0.15 | ▼-0.55% |
| 24-10-21 | 27.52 | ▼-0.70 | ▼-2.48% |
| 24-10-18 | 28.22 | ▲0.34 | ▲1.22% |
| 24-10-17 | 27.88 | ▼-0.04 | ▼-0.14% |
| 24-10-16 | 27.92 | ▲0.13 | ▲0.47% |
| 24-10-15 | 27.79 | ▲0.60 | ▲2.21% |
| 24-10-14 | 27.19 | ▲0.57 | ▲2.14% |
| 24-10-11 | 26.62 | ▲0.31 | ▲1.18% |
| 24-10-10 | 26.31 | ▼-0.08 | ▼-0.3% |
| 24-10-09 | 26.39 | ▲0.15 | ▲0.57% |
| 24-10-08 | 26.24 | ▼-0.07 | ▼-0.27% |
| 24-10-07 | 26.31 | ▼-0.16 | ▼-0.6% |
| 24-10-04 | 26.47 | ▲0.36 | ▲1.38% |
| 24-10-03 | 26.11 | ▼-0.06 | ▼-0.23% |
| 24-10-02 | 26.17 | ▼-0.19 | ▼-0.72% |
| 24-10-01 | 26.36 | ▼-0.36 | ▼-1.35% |
| 24-09-30 | 26.72 | ▲0.15 | ▲0.56% |
| 24-09-27 | 26.57 | ▲0.08 | ▲0.3% |
| 24-09-26 | 26.49 | ▼-0.55 | ▼-2.03% |
| 24-09-25 | 27.04 | ▼-0.28 | ▼-1.02% |
| 24-09-24 | 27.32 | ▲0.20 | ▲0.74% |
| 24-09-23 | 27.12 | ▲0.18 | ▲0.67% |
| 24-09-20 | 26.94 | ▼-0.43 | ▼-1.57% |
| 24-09-19 | 27.37 | ▲0.26 | ▲0.96% |
| 24-09-18 | 27.11 | ▲0.12 | ▲0.44% |
| 24-09-17 | 26.99 | ▲0.13 | ▲0.48% |
| 24-09-16 | 26.86 | ▲0.16 | ▲0.6% |
| 24-09-13 | 26.70 | ▲0.36 | ▲1.37% |
| 24-09-12 | 26.34 | ▲0.54 | ▲2.09% |
| 24-09-11 | 25.80 | ▼-0.26 | ▼-1% |
| 24-09-10 | 26.06 | ▲0.55 | ▲2.16% |
| 24-09-09 | 25.51 | ▼-0.51 | ▼-1.96% |
| 24-09-06 | 26.02 | ▲0.07 | ▲0.27% |
| 24-09-05 | 25.95 | ▼-0.75 | ▼-2.81% |
| 24-09-04 | 26.70 | ▼-0.26 | ▼-0.96% |
| 24-09-03 | 26.96 | ▼-0.29 | ▼-1.06% |
| 24-08-30 | 27.25 | ▲0.18 | ▲0.66% |
| 24-08-29 | 27.07 | ▲0.11 | ▲0.41% |
| 24-08-28 | 26.96 | ▲0.06 | ▲0.22% |
| 24-08-27 | 26.90 | ▲0.35 | ▲1.32% |
| 24-08-26 | 26.55 | ▼-0.09 | ▼-0.34% |
| 24-08-23 | 26.64 | ▲0.59 | ▲2.26% |
| 24-08-22 | 26.05 | ▲0.02 | ▲0.08% |
| 24-08-21 | 26.03 | ▲0.40 | ▲1.56% |
| 24-08-20 | 25.63 | ▼-0.29 | ▼-1.12% |
| 24-08-19 | 25.92 | ▲0.54 | ▲2.13% |
| 24-08-16 | 25.38 | ▼-0.01 | ▼-0.04% |
| 24-08-15 | 25.39 | ▲0.57 | ▲2.3% |
| 24-08-14 | 24.82 | ▲0.13 | ▲0.53% |
| 24-08-13 | 24.69 | ▲0.24 | ▲0.98% |
| 24-08-12 | 24.45 | ▼-0.68 | ▼-2.71% |
| 24-08-09 | 25.13 | ▼-0.09 | ▼-0.36% |
| 24-08-08 | 25.22 | ▼-0.07 | ▼-0.28% |
| 24-08-07 | 25.29 | ▼-0.22 | ▼-0.86% |
| 24-08-06 | 25.51 | ▲1.00 | ▲4.08% |
| 24-08-05 | 24.51 | ▼-1.22 | ▼-4.74% |
| 24-08-02 | 25.73 | ▼-0.31 | ▼-1.19% |
| 24-08-01 | 26.04 | ▼-0.48 | ▼-1.81% |
| 24-07-31 | 26.52 | ▲0.70 | ▲2.71% |
| 24-07-30 | 25.82 | ▲0.96 | ▲3.86% |
| 24-07-29 | 24.86 | ▼-0.36 | ▼-1.43% |
| 24-07-26 | 25.22 | ▲0.61 | ▲2.48% |
| 24-07-25 | 24.61 | ▲0.34 | ▲1.4% |
| 24-07-24 | 24.27 | ▼-0.62 | ▼-2.49% |
| 24-07-23 | 24.89 | ▲0.34 | ▲1.38% |
| 24-07-22 | 24.55 | ▲0.64 | ▲2.68% |
| 24-07-19 | 23.91 | ▼-0.26 | ▼-1.08% |
| 24-07-18 | 24.17 | ▼-0.37 | ▼-1.51% |
| 24-07-17 | 24.54 | ▼-0.10 | ▼-0.41% |
| 24-07-16 | 24.64 | ▲0.63 | ▲2.62% |
| 24-07-15 | 24.01 | ▲0.42 | ▲1.78% |
| 24-07-12 | 23.59 | ▲0.40 | ▲1.72% |
| 24-07-11 | 23.19 | ▲1.09 | ▲4.93% |
| 24-07-10 | 22.10 | ▲0.06 | ▲0.27% |
| 24-07-09 | 22.04 | ▲0.06 | ▲0.27% |
| 24-07-08 | 21.98 | ▲0.19 | ▲0.87% |
| 24-07-05 | 21.79 | ▼-0.44 | ▼-1.98% |
| 24-07-03 | 22.23 | ▲0.01 | ▲0.05% |
| 24-07-02 | 22.22 | ▼-0.18 | ▼-0.8% |
| 24-07-01 | 22.40 | ▲0.02 | ▲0.09% |
| 24-06-28 | 22.38 | ▲0.81 | ▲3.76% |
| 24-06-27 | 21.57 | ▲0.20 | ▲0.94% |
| 24-06-26 | 21.37 | ▼-0.02 | ▼-0.09% |
| 24-06-25 | 21.39 | ▼-0.22 | ▼-1.02% |
| 24-06-24 | 21.61 | ▲0.08 | ▲0.37% |
| 24-06-21 | 21.53 | ▲0.03 | ▲0.14% |
| 24-06-20 | 21.50 | ▼-0.29 | ▼-1.33% |
| 24-06-18 | 21.79 | ▲0.25 | ▲1.16% |
| 24-06-17 | 21.54 | ▼-0.11 | ▼-0.51% |
| 24-06-14 | 21.65 | ▼-0.19 | ▼-0.87% |
| 24-06-13 | 21.84 | ▲0.60 | ▲2.82% |
| 24-06-12 | 21.24 | ▲0.35 | ▲1.68% |
| 24-06-11 | 20.89 | ▼-0.55 | ▼-2.57% |
| 24-06-10 | 21.44 | ▲0.03 | ▲0.14% |
| 24-06-07 | 21.41 | ▼-0.25 | ▼-1.15% |
| 24-06-06 | 21.66 | ▼-0.17 | ▼-0.78% |
| 24-06-05 | 21.83 | ▲0.01 | ▲0.05% |
| 24-06-04 | 21.82 | ▲0.03 | ▲0.14% |
| 24-06-03 | 21.79 | ▲0.04 | ▲0.18% |
| 24-05-31 | 21.75 | ▲0.63 | ▲2.98% |
| 24-05-30 | 21.12 | ▲0.21 | ▲1% |
| 24-05-29 | 20.91 | -0.00 | -0% |
| 24-05-28 | 20.91 | ▼-0.22 | ▼-1.04% |
| 24-05-24 | 21.13 | ▲0.05 | ▲0.24% |
| 24-05-23 | 21.08 | ▼-0.70 | ▼-3.21% |
| 24-05-22 | 21.78 | ▼-0.54 | ▼-2.42% |
| 24-05-21 | 22.32 | ▲0.16 | ▲0.72% |
| 24-05-20 | 22.16 | ▼-0.79 | ▼-3.44% |
| 24-05-17 | 22.95 | ▲0.16 | ▲0.7% |
| 24-05-16 | 22.79 | ▲0.17 | ▲0.75% |
| 24-05-15 | 22.62 | ▲0.03 | ▲0.13% |
| 24-05-14 | 22.59 | ▲0.33 | ▲1.48% |
| 24-05-13 | 22.26 | ▲0.31 | ▲1.41% |
| 24-05-10 | 21.95 | ▼-0.25 | ▼-1.13% |
| 24-05-09 | 22.20 | ▲0.12 | ▲0.54% |
| 24-05-08 | 22.08 | ▲0.05 | ▲0.23% |
| 24-05-07 | 22.03 | ▲0.30 | ▲1.38% |
| 24-05-06 | 21.73 | ▲0.22 | ▲1.02% |
| 24-05-03 | 21.51 | ▼-0.05 | ▼-0.23% |
| 24-05-02 | 21.56 | ▲0.11 | ▲0.51% |
| 24-05-01 | 21.45 | ▲0.10 | ▲0.47% |
| 24-04-30 | 21.35 | ▼-0.37 | ▼-1.7% |
| 24-04-29 | 21.72 | ▲0.49 | ▲2.31% |
| 24-04-26 | 21.23 | ▼-0.01 | ▼-0.05% |
| 24-04-25 | 21.24 | ▼-0.05 | ▼-0.23% |
| 24-04-24 | 21.29 | ▼-0.33 | ▼-1.53% |
| 24-04-23 | 21.62 | ▲0.34 | ▲1.6% |
| 24-04-22 | 21.28 | ▲0.29 | ▲1.38% |
| 24-04-19 | 20.99 | ▲0.43 | ▲2.09% |
| 24-04-18 | 20.56 | ▲0.10 | ▲0.49% |
| 24-04-17 | 20.46 | ▲0.10 | ▲0.49% |
| 24-04-16 | 20.36 | ▼-0.17 | ▼-0.83% |
| 24-04-15 | 20.53 | ▼-0.24 | ▼-1.16% |
| 24-04-12 | 20.77 | ▼-0.27 | ▼-1.28% |