[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Airbnb : ( ABNB:US )
113.18USD ▼ -1.35 (-1.18%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 113.18 | ▼-1.35 | ▼-1.18% |
| 25-04-11 | 114.52 | ▲0.59 | ▲0.52% |
| 25-04-10 | 113.94 | ▼-7.35 | ▼-6.06% |
| 25-04-09 | 121.28 | ▲15.70 | ▲14.87% |
| 25-04-08 | 105.58 | ▼-1.14 | ▼-1.07% |
| 25-04-04 | 106.72 | ▼-7.28 | ▼-6.39% |
| 25-04-03 | 114.00 | ▼-8.98 | ▼-7.3% |
| 25-04-02 | 122.98 | ▲1.78 | ▲1.47% |
| 25-04-01 | 121.20 | ▲1.62 | ▲1.35% |
| 25-03-31 | 119.58 | ▼-1.13 | ▼-0.94% |
| 25-03-28 | 120.71 | ▼-5.06 | ▼-4.02% |
| 25-03-27 | 125.77 | ▼-3.01 | ▼-2.34% |
| 25-03-26 | 128.78 | ▼-1.11 | ▼-0.85% |
| 25-03-25 | 129.89 | ▲0.03 | ▲0.02% |
| 25-03-24 | 129.86 | ▲1.01 | ▲0.78% |
| 25-03-21 | 128.85 | ▲2.72 | ▲2.16% |
| 25-03-20 | 126.13 | ▲0.22 | ▲0.17% |
| 25-03-19 | 125.90 | ▲1.38 | ▲1.11% |
| 25-03-18 | 124.52 | ▼-2.53 | ▼-1.99% |
| 25-03-17 | 127.05 | ▲4.08 | ▲3.32% |
| 25-03-14 | 122.97 | ▲3.62 | ▲3.03% |
| 25-03-13 | 119.35 | ▼-7.20 | ▼-5.69% |
| 25-03-12 | 126.55 | ▲0.99 | ▲0.79% |
| 25-03-11 | 125.56 | ▼-6.57 | ▼-4.97% |
| 25-03-10 | 132.12 | ▼-2.31 | ▼-1.72% |
| 25-03-07 | 134.43 | ▼-0.34 | ▼-0.25% |
| 25-03-06 | 134.77 | ▼-7.98 | ▼-5.59% |
| 25-03-05 | 142.76 | ▲1.38 | ▲0.98% |
| 25-03-04 | 141.38 | ▲0.53 | ▲0.38% |
| 25-03-03 | 140.85 | ▲1.97 | ▲1.42% |
| 25-02-28 | 138.88 | ▼-0.49 | ▼-0.35% |
| 25-02-27 | 139.37 | ▼-4.59 | ▼-3.19% |
| 25-02-26 | 143.96 | ▲2.44 | ▲1.72% |
| 25-02-25 | 141.52 | ▼-4.60 | ▼-3.15% |
| 25-02-21 | 146.13 | ▼-9.09 | ▼-5.86% |
| 25-02-20 | 155.21 | ▼-2.63 | ▼-1.67% |
| 25-02-19 | 157.84 | ▼-2.80 | ▼-1.74% |
| 25-02-18 | 160.64 | ▼-0.82 | ▼-0.51% |
| 25-02-14 | 161.46 | ▲20.22 | ▲14.32% |
| 25-02-13 | 141.24 | ▲0.74 | ▲0.53% |
| 25-02-12 | 140.50 | ▲6.01 | ▲4.47% |
| 25-02-11 | 134.49 | ▼-0.76 | ▼-0.56% |
| 25-02-10 | 135.25 | ▲0.27 | ▲0.2% |
| 25-02-07 | 134.98 | ▲2.40 | ▲1.81% |
| 25-02-06 | 132.58 | ▲2.90 | ▲2.24% |
| 25-02-05 | 129.68 | ▼-1.08 | ▼-0.83% |
| 25-02-04 | 130.77 | ▲0.93 | ▲0.72% |
| 25-02-03 | 129.83 | ▼-1.31 | ▼-1% |
| 25-01-31 | 131.14 | ▼-0.68 | ▼-0.52% |
| 25-01-30 | 131.82 | ▼-0.73 | ▼-0.55% |
| 25-01-29 | 132.55 | ▲1.69 | ▲1.29% |
| 25-01-28 | 130.86 | ▲1.86 | ▲1.44% |
| 25-01-27 | 129.00 | ▲1.94 | ▲1.53% |
| 25-01-24 | 127.06 | ▼-6.19 | ▼-4.65% |
| 25-01-23 | 133.25 | ▲0.70 | ▲0.53% |
| 25-01-22 | 132.55 | ▼-0.38 | ▼-0.29% |
| 25-01-21 | 132.93 | ▼-2.10 | ▼-1.56% |
| 25-01-17 | 135.03 | ▲2.91 | ▲2.2% |
| 25-01-16 | 132.13 | ▼-0.40 | ▼-0.3% |
| 25-01-15 | 132.52 | ▲5.09 | ▲3.99% |
| 25-01-14 | 127.43 | ▼-1.46 | ▼-1.13% |
| 25-01-13 | 128.89 | ▼-0.76 | ▼-0.59% |
| 25-01-10 | 129.65 | ▼-1.21 | ▼-0.92% |
| 25-01-08 | 130.86 | ▼-0.39 | ▼-0.3% |
| 25-01-07 | 131.25 | ▼-3.91 | ▼-2.89% |
| 25-01-06 | 135.16 | ▲0.44 | ▲0.33% |
| 25-01-03 | 134.72 | ▲3.26 | ▲2.48% |
| 25-01-02 | 131.46 | ▲0.03 | ▲0.02% |
| 24-12-31 | 131.43 | ▼-0.44 | ▼-0.33% |
| 24-12-30 | 131.87 | ▼-1.45 | ▼-1.09% |
| 24-12-27 | 133.32 | ▼-2.14 | ▼-1.58% |
| 24-12-26 | 135.46 | ▲0.47 | ▲0.35% |
| 24-12-24 | 134.99 | ▲0.37 | ▲0.27% |
| 24-12-23 | 134.62 | ▲0.45 | ▲0.34% |
| 24-12-20 | 134.17 | ▲4.50 | ▲3.47% |
| 24-12-19 | 129.67 | ▲1.85 | ▲1.45% |
| 24-12-18 | 127.82 | ▼-4.53 | ▼-3.42% |
| 24-12-17 | 132.35 | ▲0.25 | ▲0.19% |
| 24-12-16 | 132.11 | ▲1.16 | ▲0.89% |
| 24-12-13 | 130.95 | ▼-6.56 | ▼-4.77% |
| 24-12-12 | 137.50 | ▼-1.36 | ▼-0.98% |
| 24-12-11 | 138.86 | ▲0.67 | ▲0.48% |
| 24-12-10 | 138.19 | ▲0.96 | ▲0.7% |
| 24-12-09 | 137.23 | ▲0.23 | ▲0.17% |
| 24-12-06 | 137.00 | ▲0.59 | ▲0.43% |
| 24-12-05 | 136.42 | ▼-2.64 | ▼-1.9% |
| 24-12-04 | 139.05 | ▲1.56 | ▲1.13% |
| 24-12-03 | 137.49 | ▲0.03 | ▲0.02% |
| 24-12-02 | 137.46 | ▲1.35 | ▲0.99% |
| 24-11-29 | 136.11 | ▼-2.16 | ▼-1.56% |
| 24-11-27 | 138.27 | ▼-1.38 | ▼-0.99% |
| 24-11-26 | 139.66 | ▼-1.12 | ▼-0.8% |
| 24-11-25 | 140.78 | ▲3.44 | ▲2.5% |
| 24-11-22 | 137.34 | ▲4.05 | ▲3.04% |
| 24-11-21 | 133.29 | ▼-1.94 | ▼-1.43% |
| 24-11-20 | 135.22 | ▲3.38 | ▲2.56% |
| 24-11-19 | 131.84 | ▼-0.26 | ▼-0.2% |
| 24-11-18 | 132.10 | ▼-0.59 | ▼-0.44% |
| 24-11-15 | 132.70 | ▼-1.69 | ▼-1.26% |
| 24-11-14 | 134.39 | ▲1.62 | ▲1.22% |
| 24-11-13 | 132.77 | ▼-0.40 | ▼-0.3% |
| 24-11-12 | 133.17 | ▼-4.07 | ▼-2.97% |
| 24-11-11 | 137.24 | ▲2.62 | ▲1.95% |
| 24-11-08 | 134.63 | ▼-12.95 | ▼-8.78% |
| 24-11-07 | 147.57 | ▲6.62 | ▲4.7% |
| 24-11-06 | 140.95 | ▲3.17 | ▲2.3% |
| 24-11-05 | 137.78 | ▲0.90 | ▲0.66% |
| 24-11-04 | 136.88 | ▲0.39 | ▲0.29% |
| 24-11-01 | 136.49 | ▲1.53 | ▲1.13% |
| 24-10-31 | 134.96 | ▼-2.03 | ▼-1.48% |
| 24-10-30 | 136.99 | ▼-0.79 | ▼-0.57% |
| 24-10-29 | 137.78 | ▲2.06 | ▲1.52% |
| 24-10-28 | 135.72 | ▲1.17 | ▲0.87% |
| 24-10-25 | 134.55 | ▲1.87 | ▲1.41% |
| 24-10-24 | 132.68 | ▲0.80 | ▲0.61% |
| 24-10-23 | 131.88 | ▼-3.68 | ▼-2.71% |
| 24-10-22 | 135.56 | ▼-1.68 | ▼-1.22% |
| 24-10-21 | 137.24 | ▲0.81 | ▲0.59% |
| 24-10-18 | 136.44 | ▲0.41 | ▲0.3% |
| 24-10-17 | 136.03 | ▲0.89 | ▲0.66% |
| 24-10-16 | 135.14 | ▲1.97 | ▲1.48% |
| 24-10-15 | 133.17 | ▼-1.63 | ▼-1.21% |
| 24-10-14 | 134.80 | ▲0.40 | ▲0.3% |
| 24-10-11 | 134.40 | ▲1.55 | ▲1.17% |
| 24-10-10 | 132.85 | ▼-2.74 | ▼-2.02% |
| 24-10-09 | 135.59 | ▲3.04 | ▲2.29% |
| 24-10-08 | 132.55 | ▲2.39 | ▲1.84% |
| 24-10-07 | 130.16 | ▲0.31 | ▲0.24% |
| 24-10-04 | 129.86 | ▲4.39 | ▲3.5% |
| 24-10-03 | 125.47 | ▼-0.78 | ▼-0.62% |
| 24-10-02 | 126.25 | ▲0.82 | ▲0.65% |
| 24-10-01 | 125.43 | ▼-1.43 | ▼-1.13% |
| 24-09-30 | 126.86 | ▼-1.40 | ▼-1.09% |
| 24-09-27 | 128.26 | ▼-0.97 | ▼-0.75% |
| 24-09-26 | 129.23 | ▼-1.54 | ▼-1.18% |
| 24-09-25 | 130.77 | ▼-0.70 | ▼-0.53% |
| 24-09-24 | 131.47 | ▲2.44 | ▲1.89% |
| 24-09-23 | 129.03 | ▼-2.34 | ▼-1.78% |
| 24-09-20 | 131.37 | ▲2.67 | ▲2.07% |
| 24-09-19 | 128.70 | ▲6.32 | ▲5.16% |
| 24-09-18 | 122.38 | ▲0.31 | ▲0.25% |
| 24-09-17 | 122.07 | ▲4.54 | ▲3.86% |
| 24-09-16 | 117.53 | ▼-0.21 | ▼-0.18% |
| 24-09-13 | 117.74 | ▲0.48 | ▲0.41% |
| 24-09-12 | 117.26 | ▲1.15 | ▲0.99% |
| 24-09-11 | 116.11 | ▲0.89 | ▲0.77% |
| 24-09-10 | 115.22 | ▼-1.15 | ▼-0.99% |
| 24-09-09 | 116.37 | ▲2.15 | ▲1.88% |
| 24-09-06 | 114.22 | ▼-1.79 | ▼-1.54% |
| 24-09-05 | 116.01 | ▲0.67 | ▲0.58% |
| 24-09-04 | 115.33 | ▲0.45 | ▲0.39% |
| 24-09-03 | 114.88 | ▼-2.35 | ▼-2% |
| 24-08-30 | 117.23 | ▲0.68 | ▲0.58% |
| 24-08-29 | 116.55 | ▼-1.01 | ▼-0.86% |
| 24-08-28 | 117.56 | ▲0.81 | ▲0.69% |
| 24-08-27 | 116.75 | ▲1.15 | ▲0.99% |
| 24-08-26 | 115.60 | ▼-1.24 | ▼-1.06% |
| 24-08-23 | 116.84 | ▲1.49 | ▲1.29% |
| 24-08-22 | 115.35 | ▼-2.27 | ▼-1.93% |
| 24-08-21 | 117.62 | ▲0.16 | ▲0.14% |
| 24-08-20 | 117.47 | ▼-1.65 | ▼-1.39% |
| 24-08-19 | 119.11 | ▲2.83 | ▲2.43% |
| 24-08-16 | 116.28 | ▼-2.45 | ▼-2.06% |
| 24-08-15 | 118.73 | ▲2.39 | ▲2.05% |
| 24-08-14 | 116.34 | ▼-0.62 | ▼-0.53% |
| 24-08-13 | 116.96 | ▲3.45 | ▲3.04% |
| 24-08-12 | 113.51 | ▼-1.73 | ▼-1.5% |
| 24-08-09 | 115.24 | ▲0.63 | ▲0.55% |
| 24-08-08 | 114.61 | ▲2.03 | ▲1.8% |
| 24-08-07 | 112.59 | ▼-17.99 | ▼-13.78% |
| 24-08-06 | 130.57 | ▲5.26 | ▲4.2% |
| 24-08-05 | 125.31 | ▼-2.95 | ▼-2.3% |
| 24-08-02 | 128.26 | ▼-7.01 | ▼-5.18% |
| 24-08-01 | 135.27 | ▼-4.25 | ▼-3.05% |
| 24-07-31 | 139.52 | ▲0.41 | ▲0.29% |
| 24-07-30 | 139.11 | ▼-1.26 | ▼-0.9% |
| 24-07-29 | 140.37 | ▲0.44 | ▲0.31% |
| 24-07-26 | 139.93 | ▼-0.10 | ▼-0.07% |
| 24-07-25 | 140.03 | ▼-4.28 | ▼-2.97% |
| 24-07-24 | 144.31 | ▼-4.38 | ▼-2.95% |
| 24-07-23 | 148.69 | ▼-1.45 | ▼-0.97% |
| 24-07-22 | 150.14 | ▲2.23 | ▲1.51% |
| 24-07-19 | 147.91 | ▲1.06 | ▲0.72% |
| 24-07-18 | 146.86 | ▼-1.18 | ▼-0.8% |
| 24-07-17 | 148.04 | ▼-3.19 | ▼-2.11% |
| 24-07-16 | 151.23 | ▲4.19 | ▲2.85% |
| 24-07-15 | 147.04 | ▲0.26 | ▲0.18% |
| 24-07-12 | 146.78 | ▲0.74 | ▲0.51% |
| 24-07-11 | 146.04 | ▼-5.86 | ▼-3.86% |
| 24-07-10 | 151.90 | ▼-0.57 | ▼-0.37% |
| 24-07-09 | 152.48 | ▲0.44 | ▲0.29% |
| 24-07-08 | 152.04 | ▼-0.43 | ▼-0.28% |
| 24-07-05 | 152.47 | ▼-0.26 | ▼-0.17% |
| 24-07-03 | 152.73 | ▼-1.61 | ▼-1.04% |
| 24-07-02 | 154.34 | ▲2.70 | ▲1.78% |
| 24-07-01 | 151.64 | -0.00 | -0% |
| 24-06-28 | 151.64 | ▲0.04 | ▲0.03% |
| 24-06-27 | 151.60 | ▲1.60 | ▲1.07% |
| 24-06-26 | 150.00 | ▼-0.91 | ▼-0.6% |
| 24-06-25 | 150.92 | ▲2.53 | ▲1.7% |
| 24-06-24 | 148.39 | ▼-1.10 | ▼-0.74% |
| 24-06-21 | 149.49 | ▲1.60 | ▲1.08% |
| 24-06-20 | 147.89 | ▲0.54 | ▲0.37% |
| 24-06-18 | 147.35 | ▼-2.24 | ▼-1.5% |
| 24-06-17 | 149.59 | ▲3.62 | ▲2.48% |
| 24-06-14 | 145.97 | ▼-0.41 | ▼-0.28% |
| 24-06-13 | 146.38 | ▼-3.01 | ▼-2.01% |
| 24-06-12 | 149.39 | ▲1.67 | ▲1.13% |
| 24-06-11 | 147.72 | ▼-0.21 | ▼-0.14% |
| 24-06-10 | 147.93 | ▲1.22 | ▲0.83% |
| 24-06-07 | 146.71 | ▼-0.26 | ▼-0.18% |
| 24-06-06 | 146.97 | ▲1.26 | ▲0.86% |
| 24-06-05 | 145.71 | ▼-1.45 | ▼-0.99% |
| 24-06-04 | 147.16 | ▲1.07 | ▲0.73% |
| 24-06-03 | 146.09 | ▲1.27 | ▲0.88% |
| 24-05-31 | 144.82 | ▼-0.60 | ▼-0.41% |
| 24-05-30 | 145.42 | ▼-1.12 | ▼-0.76% |
| 24-05-29 | 146.54 | ▼-0.39 | ▼-0.27% |
| 24-05-28 | 146.93 | ▲2.36 | ▲1.63% |
| 24-05-24 | 144.57 | ▲3.53 | ▲2.5% |
| 24-05-23 | 141.04 | ▼-1.55 | ▼-1.09% |
| 24-05-22 | 142.59 | ▼-1.61 | ▼-1.12% |
| 24-05-21 | 144.20 | ▼-2.03 | ▼-1.39% |
| 24-05-20 | 146.23 | ▲0.73 | ▲0.5% |
| 24-05-17 | 145.50 | ▼-1.80 | ▼-1.22% |
| 24-05-16 | 147.30 | ▲1.54 | ▲1.06% |
| 24-05-15 | 145.76 | ▼-1.02 | ▼-0.69% |
| 24-05-14 | 146.78 | ▼-2.25 | ▼-1.51% |
| 24-05-13 | 149.03 | ▲2.65 | ▲1.81% |
| 24-05-10 | 146.38 | ▼-0.71 | ▼-0.48% |
| 24-05-09 | 147.09 | ▼-10.73 | ▼-6.8% |
| 24-05-08 | 157.82 | ▼-2.00 | ▼-1.25% |
| 24-05-07 | 159.82 | ▼-2.25 | ▼-1.39% |
| 24-05-06 | 162.07 | ▲2.43 | ▲1.52% |
| 24-05-03 | 159.64 | ▲3.37 | ▲2.16% |
| 24-05-01 | 156.27 | ▼-2.39 | ▼-1.51% |
| 24-04-30 | 158.66 | ▼-3.50 | ▼-2.16% |
| 24-04-29 | 162.16 | ▼-2.13 | ▼-1.3% |
| 24-04-26 | 164.29 | ▲1.40 | ▲0.86% |
| 24-04-25 | 162.89 | ▼-0.03 | ▼-0.02% |
| 24-04-24 | 162.92 | ▲2.05 | ▲1.27% |
| 24-04-23 | 160.87 | ▲4.41 | ▲2.82% |
| 24-04-22 | 156.47 | ▲1.47 | ▲0.95% |
| 24-04-19 | 155.00 | ▼-5.12 | ▼-3.2% |
| 24-04-18 | 160.12 | ▲1.99 | ▲1.26% |
| 24-04-17 | 158.13 | ▲1.51 | ▲0.96% |
| 24-04-16 | 156.61 | ▲1.11 | ▲0.71% |