[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Archer-Daniels Midland : 아처 대니얼스 미들랜드 ( ADM:US )
46.25USD ▲ 0.16 (0.35%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 46.25 | ▲0.16 | ▲0.35% |
| 25-04-15 | 46.09 | ▼-0.34 | ▼-0.73% |
| 25-04-14 | 46.43 | ▲0.73 | ▲1.6% |
| 25-04-11 | 45.70 | ▲1.22 | ▲2.74% |
| 25-04-10 | 44.48 | ▲0.13 | ▲0.29% |
| 25-04-09 | 44.36 | ▲2.62 | ▲6.28% |
| 25-04-08 | 41.74 | ▼-1.59 | ▼-3.67% |
| 25-04-04 | 43.33 | ▼-4.26 | ▼-8.95% |
| 25-04-03 | 47.59 | ▼-0.38 | ▼-0.79% |
| 25-04-02 | 47.97 | ▼-0.25 | ▼-0.52% |
| 25-04-01 | 48.22 | ▲0.19 | ▲0.4% |
| 25-03-31 | 48.03 | ▲0.14 | ▲0.29% |
| 25-03-28 | 47.89 | ▼-0.42 | ▼-0.87% |
| 25-03-27 | 48.31 | ▲1.23 | ▲2.61% |
| 25-03-26 | 47.08 | ▲1.03 | ▲2.24% |
| 25-03-25 | 46.05 | ▲0.08 | ▲0.17% |
| 25-03-24 | 45.97 | ▼-0.26 | ▼-0.56% |
| 25-03-21 | 46.23 | ▼-0.32 | ▼-0.69% |
| 25-03-20 | 46.55 | ▼-0.38 | ▼-0.81% |
| 25-03-19 | 46.92 | ▼-0.82 | ▼-1.72% |
| 25-03-18 | 47.75 | ▼-0.29 | ▼-0.6% |
| 25-03-17 | 48.04 | ▲0.78 | ▲1.65% |
| 25-03-14 | 47.26 | ▲0.07 | ▲0.15% |
| 25-03-13 | 47.19 | ▲0.15 | ▲0.32% |
| 25-03-12 | 47.04 | ▼-1.60 | ▼-3.29% |
| 25-03-11 | 48.64 | ▼-1.97 | ▼-3.89% |
| 25-03-10 | 50.61 | ▲1.14 | ▲2.3% |
| 25-03-07 | 49.47 | ▲1.42 | ▲2.96% |
| 25-03-06 | 48.05 | ▲2.23 | ▲4.87% |
| 25-03-05 | 45.82 | ▼-0.03 | ▼-0.07% |
| 25-03-04 | 45.85 | ▼-0.75 | ▼-1.61% |
| 25-03-03 | 46.60 | ▼-0.65 | ▼-1.38% |
| 25-02-28 | 47.24 | ▲0.59 | ▲1.26% |
| 25-02-27 | 46.65 | ▼-0.36 | ▼-0.77% |
| 25-02-26 | 47.01 | ▼-1.81 | ▼-3.71% |
| 25-02-25 | 48.81 | ▲0.66 | ▲1.37% |
| 25-02-21 | 48.15 | ▲1.61 | ▲3.46% |
| 25-02-20 | 46.54 | ▲0.45 | ▲0.98% |
| 25-02-19 | 46.09 | ▲0.20 | ▲0.44% |
| 25-02-18 | 45.89 | ▼-0.23 | ▼-0.5% |
| 25-02-14 | 46.12 | ▲0.35 | ▲0.76% |
| 25-02-13 | 45.77 | ▲0.45 | ▲0.99% |
| 25-02-12 | 45.32 | ▼-1.14 | ▼-2.45% |
| 25-02-11 | 46.46 | ▲0.31 | ▲0.67% |
| 25-02-10 | 46.15 | ▲0.42 | ▲0.92% |
| 25-02-07 | 45.73 | ▲0.20 | ▲0.44% |
| 25-02-06 | 45.52 | ▼-0.91 | ▼-1.96% |
| 25-02-05 | 46.43 | ▼-1.17 | ▼-2.46% |
| 25-02-04 | 47.60 | ▼-2.43 | ▼-4.86% |
| 25-02-03 | 50.02 | ▼-1.21 | ▼-2.36% |
| 25-01-31 | 51.23 | ▼-0.49 | ▼-0.95% |
| 25-01-30 | 51.72 | ▼-0.03 | ▼-0.06% |
| 25-01-29 | 51.75 | ▲1.18 | ▲2.33% |
| 25-01-28 | 50.57 | ▼-1.56 | ▼-2.99% |
| 25-01-27 | 52.13 | ▲1.61 | ▲3.19% |
| 25-01-24 | 50.52 | ▼-0.13 | ▼-0.26% |
| 25-01-23 | 50.65 | ▲0.16 | ▲0.32% |
| 25-01-22 | 50.49 | ▼-0.71 | ▼-1.39% |
| 25-01-21 | 51.21 | ▼-0.02 | ▼-0.04% |
| 25-01-17 | 51.22 | ▲0.23 | ▲0.45% |
| 25-01-16 | 50.99 | ▼-0.17 | ▼-0.33% |
| 25-01-15 | 51.17 | ▼-0.09 | ▼-0.18% |
| 25-01-14 | 51.25 | ▼-0.84 | ▼-1.61% |
| 25-01-13 | 52.09 | ▲0.99 | ▲1.94% |
| 25-01-10 | 51.11 | ▲1.24 | ▲2.49% |
| 25-01-08 | 49.87 | ▲0.41 | ▲0.83% |
| 25-01-07 | 49.46 | ▼-0.18 | ▼-0.36% |
| 25-01-06 | 49.64 | ▼-0.68 | ▼-1.35% |
| 25-01-03 | 50.32 | ▲0.09 | ▲0.18% |
| 25-01-02 | 50.24 | ▼-0.23 | ▼-0.46% |
| 24-12-31 | 50.46 | ▲0.37 | ▲0.74% |
| 24-12-30 | 50.09 | ▼-0.50 | ▼-0.99% |
| 24-12-27 | 50.59 | ▼-0.06 | ▼-0.12% |
| 24-12-26 | 50.65 | ▲0.02 | ▲0.04% |
| 24-12-24 | 50.63 | ▲0.18 | ▲0.36% |
| 24-12-23 | 50.45 | ▼-0.11 | ▼-0.22% |
| 24-12-20 | 50.57 | ▲1.09 | ▲2.2% |
| 24-12-19 | 49.48 | ▼-0.46 | ▼-0.92% |
| 24-12-18 | 49.94 | ▼-1.57 | ▼-3.05% |
| 24-12-17 | 51.51 | ▼-0.20 | ▼-0.39% |
| 24-12-16 | 51.71 | ▼-0.73 | ▼-1.39% |
| 24-12-13 | 52.43 | ▼-0.65 | ▼-1.22% |
| 24-12-12 | 53.08 | ▲0.16 | ▲0.3% |
| 24-12-11 | 52.92 | ▲0.85 | ▲1.63% |
| 24-12-10 | 52.07 | ▲0.13 | ▲0.25% |
| 24-12-09 | 51.94 | ▲0.55 | ▲1.07% |
| 24-12-06 | 51.39 | ▼-0.91 | ▼-1.74% |
| 24-12-05 | 52.30 | ▲0.59 | ▲1.14% |
| 24-12-04 | 51.70 | ▼-1.54 | ▼-2.89% |
| 24-12-03 | 53.24 | ▼-1.13 | ▼-2.08% |
| 24-12-02 | 54.37 | ▼-0.23 | ▼-0.42% |
| 24-11-29 | 54.60 | ▲0.26 | ▲0.48% |
| 24-11-27 | 54.35 | ▲0.66 | ▲1.23% |
| 24-11-26 | 53.69 | ▲0.66 | ▲1.24% |
| 24-11-25 | 53.03 | ▼-0.11 | ▼-0.21% |
| 24-11-22 | 53.14 | ▼-0.04 | ▼-0.08% |
| 24-11-21 | 53.18 | ▼-0.30 | ▼-0.56% |
| 24-11-20 | 53.48 | ▲0.50 | ▲0.94% |
| 24-11-19 | 52.98 | ▲0.27 | ▲0.51% |
| 24-11-18 | 52.71 | ▼-0.65 | ▼-1.22% |
| 24-11-15 | 53.36 | ▲0.77 | ▲1.46% |
| 24-11-14 | 52.58 | ▲0.78 | ▲1.51% |
| 24-11-13 | 51.80 | ▲0.37 | ▲0.72% |
| 24-11-12 | 51.43 | ▼-0.66 | ▼-1.27% |
| 24-11-08 | 52.09 | ▼-0.42 | ▼-0.8% |
| 24-11-07 | 52.51 | ▼-0.71 | ▼-1.33% |
| 24-11-06 | 53.22 | ▲1.35 | ▲2.6% |
| 24-11-05 | 51.87 | ▼-3.36 | ▼-6.08% |
| 24-11-04 | 55.23 | ▲0.64 | ▲1.17% |
| 24-11-01 | 54.59 | ▼-0.64 | ▼-1.16% |
| 24-10-31 | 55.23 | ▼-0.31 | ▼-0.56% |
| 24-10-30 | 55.54 | ▼-0.88 | ▼-1.56% |
| 24-10-29 | 56.42 | ▼-0.88 | ▼-1.54% |
| 24-10-28 | 57.29 | ▲0.71 | ▲1.25% |
| 24-10-25 | 56.58 | ▲0.08 | ▲0.14% |
| 24-10-24 | 56.50 | ▲0.37 | ▲0.66% |
| 24-10-23 | 56.13 | ▲0.40 | ▲0.72% |
| 24-10-22 | 55.73 | ▼-0.42 | ▼-0.75% |
| 24-10-21 | 56.15 | ▼-0.22 | ▼-0.39% |
| 24-10-18 | 56.37 | ▼-2.31 | ▼-3.94% |
| 24-10-17 | 58.67 | ▲0.41 | ▲0.7% |
| 24-10-16 | 58.26 | ▲0.58 | ▲1.01% |
| 24-10-15 | 57.68 | ▼-0.31 | ▼-0.53% |
| 24-10-11 | 57.99 | ▲0.67 | ▲1.17% |
| 24-10-10 | 57.32 | ▲0.34 | ▲0.6% |
| 24-10-09 | 56.98 | ▼-0.65 | ▼-1.13% |
| 24-10-08 | 57.63 | ▼-1.21 | ▼-2.06% |
| 24-10-07 | 58.83 | ▼-0.38 | ▼-0.64% |
| 24-10-04 | 59.21 | ▲0.63 | ▲1.08% |
| 24-10-03 | 58.58 | ▼-0.16 | ▼-0.27% |
| 24-10-02 | 58.75 | ▼-0.79 | ▼-1.33% |
| 24-10-01 | 59.53 | ▼-0.15 | ▼-0.25% |
| 24-09-30 | 59.68 | ▼-0.33 | ▼-0.55% |
| 24-09-27 | 60.01 | ▲0.62 | ▲1.04% |
| 24-09-26 | 59.39 | ▲1.22 | ▲2.1% |
| 24-09-25 | 58.18 | ▼-2.49 | ▼-4.1% |
| 24-09-24 | 60.67 | ▼-0.20 | ▼-0.33% |
| 24-09-23 | 60.87 | ▼-0.48 | ▼-0.78% |
| 24-09-20 | 61.34 | ▼-1.02 | ▼-1.64% |
| 24-09-19 | 62.36 | ▲1.85 | ▲3.06% |
| 24-09-18 | 60.51 | ▲0.14 | ▲0.23% |
| 24-09-17 | 60.37 | ▼-0.07 | ▼-0.12% |
| 24-09-16 | 60.44 | ▲0.04 | ▲0.07% |
| 24-09-13 | 60.40 | ▲0.87 | ▲1.46% |
| 24-09-12 | 59.53 | ▲0.45 | ▲0.76% |
| 24-09-11 | 59.08 | ▼-0.02 | ▼-0.03% |
| 24-09-10 | 59.10 | ▼-0.45 | ▼-0.76% |
| 24-09-09 | 59.56 | ▲0.08 | ▲0.13% |
| 24-09-06 | 59.48 | ▼-0.71 | ▼-1.18% |
| 24-09-05 | 60.19 | ▼-1.28 | ▼-2.08% |
| 24-09-04 | 61.46 | ▲0.86 | ▲1.42% |
| 24-09-03 | 60.60 | ▼-0.39 | ▼-0.64% |
| 24-08-30 | 61.00 | ▲0.16 | ▲0.26% |
| 24-08-29 | 60.84 | ▼-0.13 | ▼-0.21% |
| 24-08-28 | 60.96 | ▲0.41 | ▲0.68% |
| 24-08-27 | 60.55 | ▼-0.17 | ▼-0.28% |
| 24-08-26 | 60.72 | ▲0.22 | ▲0.36% |
| 24-08-23 | 60.50 | ▲1.29 | ▲2.18% |
| 24-08-22 | 59.21 | ▲0.02 | ▲0.03% |
| 24-08-21 | 59.19 | ▲0.17 | ▲0.29% |
| 24-08-20 | 59.02 | ▼-0.62 | ▼-1.04% |
| 24-08-19 | 59.65 | ▲0.62 | ▲1.05% |
| 24-08-16 | 59.03 | ▲0.21 | ▲0.36% |
| 24-08-15 | 58.82 | ▲0.47 | ▲0.81% |
| 24-08-14 | 58.35 | ▼-0.05 | ▼-0.09% |
| 24-08-13 | 58.41 | ▲0.29 | ▲0.5% |
| 24-08-12 | 58.12 | ▼-0.34 | ▼-0.58% |
| 24-08-09 | 58.45 | ▲0.04 | ▲0.07% |
| 24-08-08 | 58.42 | ▲0.23 | ▲0.4% |
| 24-08-07 | 58.19 | ▲0.15 | ▲0.26% |
| 24-08-06 | 58.04 | ▼-0.07 | ▼-0.12% |
| 24-08-05 | 58.11 | ▼-0.76 | ▼-1.29% |
| 24-08-02 | 58.87 | ▼-1.57 | ▼-2.6% |
| 24-08-01 | 60.44 | ▼-1.56 | ▼-2.52% |
| 24-07-31 | 61.99 | ▼-0.52 | ▼-0.83% |
| 24-07-30 | 62.51 | ▼-0.81 | ▼-1.28% |
| 24-07-29 | 63.32 | ▼-0.69 | ▼-1.08% |
| 24-07-26 | 64.01 | ▲0.64 | ▲1.01% |
| 24-07-25 | 63.37 | ▲0.72 | ▲1.15% |
| 24-07-24 | 62.65 | ▲0.38 | ▲0.61% |
| 24-07-23 | 62.27 | ▼-1.86 | ▼-2.9% |
| 24-07-22 | 64.13 | ▲0.08 | ▲0.12% |
| 24-07-19 | 64.05 | ▼-0.80 | ▼-1.23% |
| 24-07-18 | 64.85 | ▼-0.88 | ▼-1.34% |
| 24-07-17 | 65.73 | ▲1.13 | ▲1.75% |
| 24-07-16 | 64.60 | ▲1.26 | ▲1.99% |
| 24-07-15 | 63.34 | ▼-0.87 | ▼-1.35% |
| 24-07-12 | 64.21 | -0.00 | -0% |
| 24-07-11 | 64.21 | ▼-0.08 | ▼-0.12% |
| 24-07-10 | 64.28 | ▲1.04 | ▲1.64% |
| 24-07-09 | 63.24 | ▼-0.12 | ▼-0.19% |
| 24-07-08 | 63.36 | ▲2.02 | ▲3.29% |
| 24-07-05 | 61.35 | ▼-1.35 | ▼-2.15% |
| 24-07-03 | 62.69 | ▲0.62 | ▲1% |
| 24-07-02 | 62.07 | ▲1.38 | ▲2.27% |
| 24-07-01 | 60.69 | ▲0.12 | ▲0.2% |
| 24-06-28 | 60.57 | ▲0.02 | ▲0.03% |
| 24-06-27 | 60.55 | ▼-0.29 | ▼-0.48% |
| 24-06-26 | 60.84 | ▲0.16 | ▲0.26% |
| 24-06-25 | 60.69 | ▼-1.57 | ▼-2.52% |
| 24-06-24 | 62.25 | ▲0.96 | ▲1.57% |
| 24-06-21 | 61.29 | ▲0.29 | ▲0.48% |
| 24-06-20 | 61.00 | ▲1.11 | ▲1.85% |
| 24-06-18 | 59.89 | ▼-0.31 | ▼-0.51% |
| 24-06-17 | 60.20 | ▲0.71 | ▲1.19% |
| 24-06-14 | 59.49 | ▼-1.31 | ▼-2.15% |
| 24-06-13 | 60.80 | ▲0.29 | ▲0.48% |
| 24-06-12 | 60.51 | ▼-0.88 | ▼-1.43% |
| 24-06-11 | 61.39 | ▼-0.63 | ▼-1.02% |
| 24-06-10 | 62.01 | ▲0.68 | ▲1.11% |
| 24-06-07 | 61.33 | ▲0.18 | ▲0.29% |
| 24-06-06 | 61.15 | ▲0.10 | ▲0.16% |
| 24-06-05 | 61.05 | ▼-0.77 | ▼-1.25% |
| 24-06-04 | 61.82 | ▼-0.22 | ▼-0.35% |
| 24-06-03 | 62.04 | ▼-0.38 | ▼-0.61% |
| 24-05-31 | 62.42 | ▲2.36 | ▲3.93% |
| 24-05-30 | 60.06 | ▲0.05 | ▲0.08% |
| 24-05-29 | 60.02 | ▼-0.84 | ▼-1.38% |
| 24-05-28 | 60.86 | ▲0.38 | ▲0.63% |
| 24-05-24 | 60.48 | ▼-0.21 | ▼-0.35% |
| 24-05-23 | 60.69 | ▼-1.15 | ▼-1.86% |
| 24-05-22 | 61.84 | ▲0.54 | ▲0.88% |
| 24-05-21 | 61.30 | ▲0.42 | ▲0.69% |
| 24-05-20 | 60.88 | ▼-0.71 | ▼-1.15% |
| 24-05-17 | 61.60 | ▼-0.13 | ▼-0.21% |
| 24-05-16 | 61.72 | ▲1.69 | ▲2.82% |
| 24-05-15 | 60.03 | ▼-1.64 | ▼-2.66% |
| 24-05-14 | 61.67 | ▼-0.92 | ▼-1.47% |
| 24-05-13 | 62.60 | ▼-0.41 | ▼-0.65% |
| 24-05-10 | 63.00 | ▲0.64 | ▲1.03% |
| 24-05-09 | 62.36 | ▲0.37 | ▲0.6% |
| 24-05-08 | 61.99 | ▲0.48 | ▲0.78% |
| 24-05-07 | 61.52 | ▲1.39 | ▲2.31% |
| 24-05-06 | 60.13 | ▲0.91 | ▲1.54% |
| 24-05-03 | 59.22 | ▲0.96 | ▲1.65% |
| 24-05-01 | 58.26 | ▼-0.40 | ▼-0.68% |
| 24-04-30 | 58.66 | ▼-2.00 | ▼-3.3% |
| 24-04-29 | 60.65 | ▲0.53 | ▲0.88% |
| 24-04-26 | 60.12 | ▼-0.98 | ▼-1.6% |
| 24-04-25 | 61.11 | ▼-0.55 | ▼-0.89% |
| 24-04-24 | 61.66 | ▼-0.17 | ▼-0.27% |
| 24-04-23 | 61.83 | ▼-0.64 | ▼-1.02% |
| 24-04-22 | 62.47 | ▼-0.06 | ▼-0.1% |
| 24-04-19 | 62.54 | ▲0.76 | ▲1.23% |
| 24-04-18 | 61.78 | ▲1.36 | ▲2.25% |