[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Ameriprise Financial : ( AMP:US )
474.22USD ▲ 4.63 (0.99%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 474.22 | ▲4.63 | ▲0.99% |
| 25-04-11 | 469.59 | ▲12.77 | ▲2.8% |
| 25-04-10 | 456.82 | ▼-17.31 | ▼-3.65% |
| 25-04-09 | 474.13 | ▲48.32 | ▲11.35% |
| 25-04-08 | 425.81 | ▲4.25 | ▲1.01% |
| 25-04-04 | 421.57 | ▼-34.39 | ▼-7.54% |
| 25-04-03 | 455.95 | ▼-38.58 | ▼-7.8% |
| 25-04-02 | 494.53 | ▲5.80 | ▲1.19% |
| 25-04-01 | 488.72 | ▲4.37 | ▲0.9% |
| 25-03-31 | 484.35 | ▲2.65 | ▲0.55% |
| 25-03-28 | 481.71 | ▼-17.55 | ▼-3.52% |
| 25-03-27 | 499.25 | ▼-6.49 | ▼-1.28% |
| 25-03-26 | 505.74 | ▼-6.35 | ▼-1.24% |
| 25-03-25 | 512.08 | ▲3.33 | ▲0.65% |
| 25-03-24 | 508.75 | ▲15.60 | ▲3.16% |
| 25-03-21 | 493.15 | ▲0.08 | ▲0.02% |
| 25-03-20 | 493.07 | ▼-5.89 | ▼-1.18% |
| 25-03-19 | 498.96 | ▲9.26 | ▲1.89% |
| 25-03-18 | 489.70 | ▼-2.81 | ▼-0.57% |
| 25-03-17 | 492.51 | ▲6.69 | ▲1.38% |
| 25-03-14 | 485.81 | ▲13.96 | ▲2.96% |
| 25-03-13 | 471.86 | ▼-8.81 | ▼-1.83% |
| 25-03-12 | 480.66 | ▲2.56 | ▲0.54% |
| 25-03-11 | 478.10 | ▼-1.71 | ▼-0.36% |
| 25-03-10 | 479.82 | ▼-19.55 | ▼-3.92% |
| 25-03-07 | 499.36 | ▼-3.02 | ▼-0.6% |
| 25-03-06 | 502.38 | ▼-7.22 | ▼-1.42% |
| 25-03-05 | 509.60 | ▲11.92 | ▲2.4% |
| 25-03-04 | 497.68 | ▼-33.73 | ▼-6.35% |
| 25-03-03 | 531.41 | ▼-6.19 | ▼-1.15% |
| 25-02-28 | 537.60 | ▲11.97 | ▲2.28% |
| 25-02-27 | 525.64 | ▲0.84 | ▲0.16% |
| 25-02-26 | 524.80 | ▲2.96 | ▲0.57% |
| 25-02-25 | 521.84 | ▼-8.31 | ▼-1.57% |
| 25-02-21 | 530.15 | ▼-10.74 | ▼-1.99% |
| 25-02-20 | 540.89 | ▼-8.03 | ▼-1.46% |
| 25-02-19 | 548.92 | ▲2.76 | ▲0.51% |
| 25-02-18 | 546.16 | ▼-0.32 | ▼-0.06% |
| 25-02-14 | 546.47 | ▲5.36 | ▲0.99% |
| 25-02-13 | 541.11 | ▲13.49 | ▲2.56% |
| 25-02-12 | 527.62 | ▼-1.08 | ▼-0.2% |
| 25-02-11 | 528.70 | ▲0.25 | ▲0.05% |
| 25-02-10 | 528.45 | ▼-9.53 | ▼-1.77% |
| 25-02-07 | 537.98 | ▼-4.20 | ▼-0.77% |
| 25-02-06 | 542.18 | ▲4.45 | ▲0.83% |
| 25-02-05 | 537.73 | ▲1.24 | ▲0.23% |
| 25-02-04 | 536.49 | ▼-1.73 | ▼-0.32% |
| 25-02-03 | 538.22 | ▼-4.36 | ▼-0.8% |
| 25-01-31 | 542.57 | ▼-4.92 | ▼-0.9% |
| 25-01-30 | 547.50 | ▼-27.50 | ▼-4.78% |
| 25-01-29 | 575.00 | ▲2.85 | ▲0.5% |
| 25-01-28 | 572.15 | ▲11.28 | ▲2.01% |
| 25-01-27 | 560.87 | ▼-2.70 | ▼-0.48% |
| 25-01-24 | 563.57 | ▲0.31 | ▲0.06% |
| 25-01-23 | 563.26 | ▲1.74 | ▲0.31% |
| 25-01-22 | 561.53 | ▲2.24 | ▲0.4% |
| 25-01-21 | 559.29 | ▲7.54 | ▲1.37% |
| 25-01-17 | 551.75 | ▲4.87 | ▲0.89% |
| 25-01-16 | 546.89 | ▲9.47 | ▲1.76% |
| 25-01-15 | 537.42 | ▲11.26 | ▲2.14% |
| 25-01-14 | 526.16 | ▲8.36 | ▲1.61% |
| 25-01-13 | 517.80 | ▲1.65 | ▲0.32% |
| 25-01-10 | 516.15 | ▼-18.32 | ▼-3.43% |
| 25-01-08 | 534.47 | ▲5.81 | ▲1.1% |
| 25-01-07 | 528.66 | ▼-1.79 | ▼-0.34% |
| 25-01-06 | 530.45 | ▼-2.08 | ▼-0.39% |
| 25-01-03 | 532.53 | ▲2.48 | ▲0.47% |
| 25-01-02 | 530.05 | ▼-2.21 | ▼-0.42% |
| 24-12-31 | 532.26 | ▲1.84 | ▲0.35% |
| 24-12-30 | 530.43 | ▼-5.44 | ▼-1.02% |
| 24-12-27 | 535.86 | ▼-6.15 | ▼-1.13% |
| 24-12-26 | 542.01 | ▲3.23 | ▲0.6% |
| 24-12-24 | 538.78 | ▲4.37 | ▲0.82% |
| 24-12-23 | 534.41 | ▲3.35 | ▲0.63% |
| 24-12-20 | 531.06 | ▲5.42 | ▲1.03% |
| 24-12-19 | 525.64 | ▲2.53 | ▲0.48% |
| 24-12-18 | 523.10 | ▼-18.52 | ▼-3.42% |
| 24-12-17 | 541.62 | ▼-8.51 | ▼-1.55% |
| 24-12-16 | 550.13 | ▲0.13 | ▲0.02% |
| 24-12-13 | 550.00 | ▲1.59 | ▲0.29% |
| 24-12-12 | 548.41 | ▼-3.19 | ▼-0.58% |
| 24-12-11 | 551.60 | ▲6.00 | ▲1.1% |
| 24-12-10 | 545.60 | ▼-8.29 | ▼-1.5% |
| 24-12-09 | 553.89 | ▼-8.02 | ▼-1.43% |
| 24-12-06 | 561.92 | ▼-3.36 | ▼-0.59% |
| 24-12-05 | 565.27 | ▲4.13 | ▲0.74% |
| 24-12-04 | 561.14 | ▼-5.42 | ▼-0.96% |
| 24-12-03 | 566.57 | ▲1.57 | ▲0.28% |
| 24-12-02 | 565.00 | ▼-8.97 | ▼-1.56% |
| 24-11-29 | 573.97 | ▲1.94 | ▲0.34% |
| 24-11-27 | 572.03 | ▼-1.72 | ▼-0.3% |
| 24-11-26 | 573.75 | ▲2.61 | ▲0.46% |
| 24-11-25 | 571.15 | ▼-1.57 | ▼-0.27% |
| 24-11-22 | 572.71 | ▲2.04 | ▲0.36% |
| 24-11-21 | 570.68 | ▲9.66 | ▲1.72% |
| 24-11-20 | 561.01 | ▼-1.96 | ▼-0.35% |
| 24-11-19 | 562.97 | ▼-2.03 | ▼-0.36% |
| 24-11-18 | 565.00 | ▲2.38 | ▲0.42% |
| 24-11-15 | 562.62 | ▲0.29 | ▲0.05% |
| 24-11-14 | 562.33 | ▲1.81 | ▲0.32% |
| 24-11-13 | 560.52 | ▲0.06 | ▲0.01% |
| 24-11-12 | 560.46 | ▲8.09 | ▲1.46% |
| 24-11-08 | 552.37 | ▲5.17 | ▲0.94% |
| 24-11-07 | 547.19 | ▼-21.17 | ▼-3.72% |
| 24-11-06 | 568.36 | ▲54.46 | ▲10.6% |
| 24-11-05 | 513.90 | ▲7.37 | ▲1.45% |
| 24-11-04 | 506.53 | ▼-0.59 | ▼-0.12% |
| 24-11-01 | 507.12 | ▼-3.89 | ▼-0.76% |
| 24-10-31 | 511.01 | ▼-3.05 | ▼-0.59% |
| 24-10-30 | 514.06 | ▼-2.45 | ▼-0.47% |
| 24-10-29 | 516.51 | ▲2.82 | ▲0.55% |
| 24-10-28 | 513.69 | ▲9.66 | ▲1.92% |
| 24-10-25 | 504.04 | ▼-0.34 | ▼-0.07% |
| 24-10-24 | 504.38 | ▼-16.46 | ▼-3.16% |
| 24-10-23 | 520.84 | ▲1.21 | ▲0.23% |
| 24-10-22 | 519.63 | ▼-2.81 | ▼-0.54% |
| 24-10-21 | 522.44 | ▼-1.01 | ▼-0.19% |
| 24-10-18 | 523.45 | ▲1.90 | ▲0.36% |
| 24-10-17 | 521.55 | ▲4.36 | ▲0.84% |
| 24-10-16 | 517.19 | ▲6.15 | ▲1.2% |
| 24-10-15 | 511.04 | ▲8.32 | ▲1.65% |
| 24-10-11 | 502.72 | ▲10.82 | ▲2.2% |
| 24-10-10 | 491.91 | ▼-1.92 | ▼-0.39% |
| 24-10-09 | 493.82 | ▲9.16 | ▲1.89% |
| 24-10-08 | 484.66 | ▲3.69 | ▲0.77% |
| 24-10-07 | 480.97 | ▼-6.41 | ▼-1.32% |
| 24-10-04 | 487.38 | ▲7.59 | ▲1.58% |
| 24-10-03 | 479.79 | ▼-0.57 | ▼-0.12% |
| 24-10-02 | 480.36 | ▲7.01 | ▲1.48% |
| 24-10-01 | 473.35 | ▲3.36 | ▲0.71% |
| 24-09-30 | 469.99 | ▲1.06 | ▲0.23% |
| 24-09-27 | 468.93 | ▲0.94 | ▲0.2% |
| 24-09-26 | 467.99 | ▲4.93 | ▲1.06% |
| 24-09-25 | 463.06 | ▼-0.79 | ▼-0.17% |
| 24-09-24 | 463.85 | ▲2.00 | ▲0.43% |
| 24-09-23 | 461.85 | ▲1.19 | ▲0.26% |
| 24-09-20 | 460.66 | ▼-3.12 | ▼-0.67% |
| 24-09-19 | 463.78 | ▲12.23 | ▲2.71% |
| 24-09-18 | 451.55 | ▼-0.64 | ▼-0.14% |
| 24-09-17 | 452.20 | ▲6.43 | ▲1.44% |
| 24-09-16 | 445.77 | ▲5.13 | ▲1.16% |
| 24-09-13 | 440.64 | ▲5.61 | ▲1.29% |
| 24-09-12 | 435.03 | ▼-0.81 | ▼-0.19% |
| 24-09-11 | 435.84 | ▲1.58 | ▲0.36% |
| 24-09-10 | 434.26 | ▼-1.68 | ▼-0.39% |
| 24-09-09 | 435.94 | ▲5.06 | ▲1.17% |
| 24-09-06 | 430.88 | ▼-7.73 | ▼-1.76% |
| 24-09-05 | 438.61 | ▼-4.69 | ▼-1.06% |
| 24-09-04 | 443.30 | ▲2.56 | ▲0.58% |
| 24-09-03 | 440.74 | ▼-8.99 | ▼-2% |
| 24-08-30 | 449.73 | ▲7.57 | ▲1.71% |
| 24-08-29 | 442.16 | ▲2.02 | ▲0.46% |
| 24-08-28 | 440.15 | ▲0.69 | ▲0.16% |
| 24-08-27 | 439.45 | ▼-0.67 | ▼-0.15% |
| 24-08-26 | 440.12 | ▲0.39 | ▲0.09% |
| 24-08-23 | 439.72 | ▲6.60 | ▲1.52% |
| 24-08-22 | 433.12 | ▼-0.39 | ▼-0.09% |
| 24-08-21 | 433.51 | ▼-0.05 | ▼-0.01% |
| 24-08-20 | 433.56 | ▼-1.76 | ▼-0.4% |
| 24-08-19 | 435.32 | ▲4.84 | ▲1.12% |
| 24-08-16 | 430.48 | ▲7.36 | ▲1.74% |
| 24-08-15 | 423.12 | ▲3.20 | ▲0.76% |
| 24-08-14 | 419.92 | ▲11.52 | ▲2.82% |
| 24-08-13 | 408.40 | ▲4.06 | ▲1% |
| 24-08-12 | 404.34 | ▼-0.32 | ▼-0.08% |
| 24-08-09 | 404.66 | ▲4.17 | ▲1.04% |
| 24-08-08 | 400.49 | ▲7.74 | ▲1.97% |
| 24-08-07 | 392.75 | ▼-3.11 | ▼-0.79% |
| 24-08-06 | 395.86 | ▲3.68 | ▲0.94% |
| 24-08-05 | 392.18 | ▼-10.13 | ▼-2.52% |
| 24-08-02 | 402.31 | ▼-16.00 | ▼-3.82% |
| 24-08-01 | 418.31 | ▼-11.70 | ▼-2.72% |
| 24-07-31 | 430.00 | ▼-2.30 | ▼-0.53% |
| 24-07-30 | 432.30 | ▲1.04 | ▲0.24% |
| 24-07-29 | 431.27 | ▼-7.13 | ▼-1.63% |
| 24-07-26 | 438.39 | ▼-3.27 | ▼-0.74% |
| 24-07-25 | 441.66 | ▲17.84 | ▲4.21% |
| 24-07-24 | 423.82 | ▲2.98 | ▲0.71% |
| 24-07-23 | 420.84 | ▲1.18 | ▲0.28% |
| 24-07-22 | 419.66 | ▲8.37 | ▲2.04% |
| 24-07-19 | 411.29 | ▼-6.46 | ▼-1.55% |
| 24-07-18 | 417.76 | ▼-3.18 | ▼-0.76% |
| 24-07-17 | 420.93 | ▼-8.20 | ▼-1.91% |
| 24-07-16 | 429.13 | ▼-17.16 | ▼-3.85% |
| 24-07-15 | 446.29 | ▼-0.18 | ▼-0.04% |
| 24-07-12 | 446.47 | ▲6.53 | ▲1.48% |
| 24-07-11 | 439.94 | ▼-0.43 | ▼-0.1% |
| 24-07-10 | 440.37 | ▲6.87 | ▲1.58% |
| 24-07-09 | 433.50 | ▲5.96 | ▲1.39% |
| 24-07-08 | 427.54 | ▼-5.22 | ▼-1.21% |
| 24-07-05 | 432.76 | ▼-1.24 | ▼-0.29% |
| 24-07-03 | 434.00 | ▼-0.46 | ▼-0.11% |
| 24-07-02 | 434.46 | ▲8.61 | ▲2.02% |
| 24-07-01 | 425.85 | ▼-2.15 | ▼-0.5% |
| 24-06-28 | 428.00 | ▼-2.12 | ▼-0.49% |
| 24-06-27 | 430.11 | ▼-4.32 | ▼-0.99% |
| 24-06-26 | 434.43 | ▼-4.13 | ▼-0.94% |
| 24-06-25 | 438.56 | ▼-1.75 | ▼-0.4% |
| 24-06-24 | 440.31 | ▼-0.80 | ▼-0.18% |
| 24-06-21 | 441.11 | ▼-1.12 | ▼-0.25% |
| 24-06-20 | 442.23 | ▲5.47 | ▲1.25% |
| 24-06-18 | 436.76 | ▲4.28 | ▲0.99% |
| 24-06-17 | 432.48 | ▲8.62 | ▲2.03% |
| 24-06-14 | 423.86 | ▼-3.12 | ▼-0.73% |
| 24-06-13 | 426.98 | ▼-1.57 | ▼-0.37% |
| 24-06-12 | 428.55 | ▲6.09 | ▲1.44% |
| 24-06-11 | 422.46 | ▼-6.44 | ▼-1.5% |
| 24-06-10 | 428.90 | ▲1.85 | ▲0.43% |
| 24-06-07 | 427.05 | ▲1.66 | ▲0.39% |
| 24-06-06 | 425.40 | ▼-1.48 | ▼-0.35% |
| 24-06-05 | 426.87 | ▲2.14 | ▲0.5% |
| 24-06-04 | 424.73 | ▼-6.77 | ▼-1.57% |
| 24-06-03 | 431.50 | ▼-4.46 | ▼-1.02% |
| 24-05-31 | 435.96 | ▲5.60 | ▲1.3% |
| 24-05-30 | 430.36 | ▲2.61 | ▲0.61% |
| 24-05-29 | 427.75 | ▼-7.05 | ▼-1.62% |
| 24-05-28 | 434.80 | ▼-5.45 | ▼-1.24% |
| 24-05-24 | 440.25 | ▲6.07 | ▲1.4% |
| 24-05-23 | 434.18 | ▼-3.55 | ▼-0.81% |
| 24-05-22 | 437.72 | ▲3.39 | ▲0.78% |
| 24-05-21 | 434.33 | ▲1.03 | ▲0.24% |
| 24-05-20 | 433.30 | ▼-1.50 | ▼-0.34% |
| 24-05-17 | 434.80 | ▼-2.34 | ▼-0.54% |
| 24-05-16 | 437.14 | ▼-2.66 | ▼-0.6% |
| 24-05-15 | 439.80 | ▲3.82 | ▲0.88% |
| 24-05-14 | 435.97 | ▲3.65 | ▲0.84% |
| 24-05-13 | 432.32 | ▼-2.31 | ▼-0.53% |
| 24-05-10 | 434.63 | ▲4.81 | ▲1.12% |
| 24-05-09 | 429.82 | ▲3.62 | ▲0.85% |
| 24-05-08 | 426.20 | ▲1.32 | ▲0.31% |
| 24-05-07 | 424.88 | ▼-0.11 | ▼-0.03% |
| 24-05-06 | 424.99 | ▲5.84 | ▲1.39% |
| 24-05-03 | 419.15 | ▲4.44 | ▲1.07% |
| 24-05-01 | 414.71 | ▲2.57 | ▲0.62% |
| 24-04-30 | 412.14 | ▼-3.73 | ▼-0.9% |
| 24-04-29 | 415.87 | ▲5.38 | ▲1.31% |
| 24-04-26 | 410.49 | ▼-0.57 | ▼-0.14% |
| 24-04-25 | 411.06 | ▼-1.63 | ▼-0.39% |
| 24-04-24 | 412.69 | ▲5.53 | ▲1.36% |
| 24-04-23 | 407.16 | ▼-14.46 | ▼-3.43% |
| 24-04-22 | 421.62 | ▲4.44 | ▲1.06% |
| 24-04-19 | 417.18 | ▲4.84 | ▲1.17% |
| 24-04-18 | 412.34 | ▲0.32 | ▲0.08% |
| 24-04-17 | 412.02 | ▲0.51 | ▲0.12% |
| 24-04-16 | 411.51 | ▲0.57 | ▲0.14% |