[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
American Woodmark : ( AMWD:US )
54.66USD ▼ -1.08 (-1.94%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 54.66 | ▼-1.08 | ▼-1.94% |
| 25-04-15 | 55.74 | ▼-0.83 | ▼-1.47% |
| 25-04-14 | 56.57 | ▼-1.41 | ▼-2.43% |
| 25-04-11 | 57.98 | ▼-0.17 | ▼-0.29% |
| 25-04-10 | 58.15 | ▼-0.06 | ▼-0.1% |
| 25-04-09 | 58.21 | ▲4.51 | ▲8.4% |
| 25-04-08 | 53.70 | ▼-2.03 | ▼-3.64% |
| 25-04-07 | 55.73 | ▼-1.67 | ▼-2.91% |
| 25-04-04 | 57.40 | ▲1.86 | ▲3.35% |
| 25-04-03 | 55.54 | ▼-5.10 | ▼-8.41% |
| 25-04-02 | 60.64 | ▲2.20 | ▲3.76% |
| 25-04-01 | 58.44 | ▼-0.39 | ▼-0.66% |
| 25-03-31 | 58.83 | ▼-0.32 | ▼-0.54% |
| 25-03-28 | 59.15 | ▼-2.01 | ▼-3.29% |
| 25-03-27 | 61.16 | ▼-0.32 | ▼-0.52% |
| 25-03-26 | 61.48 | ▲0.58 | ▲0.95% |
| 25-03-25 | 60.90 | ▼-0.18 | ▼-0.29% |
| 25-03-24 | 61.08 | ▲2.30 | ▲3.91% |
| 25-03-21 | 58.78 | ▼-1.53 | ▼-2.54% |
| 25-03-20 | 60.31 | ▼-0.60 | ▼-0.99% |
| 25-03-19 | 60.91 | ▲0.81 | ▲1.35% |
| 25-03-18 | 60.10 | ▲0.39 | ▲0.65% |
| 25-03-17 | 59.71 | ▲0.69 | ▲1.17% |
| 25-03-14 | 59.02 | ▲1.05 | ▲1.81% |
| 25-03-13 | 57.97 | ▼-0.48 | ▼-0.82% |
| 25-03-12 | 58.45 | ▼-0.44 | ▼-0.75% |
| 25-03-11 | 58.89 | ▼-1.24 | ▼-2.06% |
| 25-03-10 | 60.13 | ▼-0.78 | ▼-1.28% |
| 25-03-07 | 60.91 | ▼-0.49 | ▼-0.8% |
| 25-03-06 | 61.40 | ▲1.12 | ▲1.86% |
| 25-03-05 | 60.28 | ▲0.91 | ▲1.53% |
| 25-03-04 | 59.37 | ▼-1.30 | ▼-2.14% |
| 25-03-03 | 60.67 | ▼-1.41 | ▼-2.27% |
| 25-02-28 | 62.08 | ▲0.18 | ▲0.29% |
| 25-02-27 | 61.90 | ▼-9.25 | ▼-13% |
| 25-02-26 | 71.15 | ▼-0.59 | ▼-0.82% |
| 25-02-25 | 71.74 | ▲1.30 | ▲1.85% |
| 25-02-24 | 70.44 | ▼-0.24 | ▼-0.34% |
| 25-02-21 | 70.68 | ▼-2.54 | ▼-3.47% |
| 25-02-20 | 73.22 | ▼-0.78 | ▼-1.05% |
| 25-02-19 | 74.00 | ▼-2.69 | ▼-3.51% |
| 25-02-18 | 76.69 | ▼-0.91 | ▼-1.17% |
| 25-02-17 | 77.60 | -0.00 | -0% |
| 25-02-14 | 77.60 | ▲0.73 | ▲0.95% |
| 25-02-13 | 76.87 | ▲1.33 | ▲1.76% |
| 25-02-12 | 75.54 | ▼-1.47 | ▼-1.91% |
| 25-02-11 | 77.01 | ▲0.48 | ▲0.63% |
| 25-02-10 | 76.53 | ▲0.29 | ▲0.38% |
| 25-02-07 | 76.24 | ▼-1.30 | ▼-1.68% |
| 25-02-06 | 77.54 | ▲0.33 | ▲0.43% |
| 25-02-05 | 77.21 | ▲2.23 | ▲2.97% |
| 25-02-04 | 74.98 | ▼-0.67 | ▼-0.89% |
| 25-02-03 | 75.65 | ▼-2.21 | ▼-2.84% |
| 25-01-31 | 77.86 | ▼-1.50 | ▼-1.89% |
| 25-01-30 | 79.36 | ▲0.57 | ▲0.72% |
| 25-01-29 | 78.79 | ▼-0.91 | ▼-1.14% |
| 25-01-28 | 79.70 | ▼-2.46 | ▼-2.99% |
| 25-01-27 | 82.16 | ▲0.97 | ▲1.19% |
| 25-01-24 | 81.19 | ▼-0.43 | ▼-0.53% |
| 25-01-23 | 81.62 | ▲0.09 | ▲0.11% |
| 25-01-22 | 81.53 | ▼-0.97 | ▼-1.18% |
| 25-01-21 | 82.50 | ▲1.49 | ▲1.84% |
| 25-01-17 | 81.01 | ▲0.25 | ▲0.31% |
| 25-01-16 | 80.76 | ▲0.72 | ▲0.9% |
| 25-01-15 | 80.04 | ▲1.89 | ▲2.42% |
| 25-01-14 | 78.15 | ▲1.90 | ▲2.49% |
| 25-01-13 | 76.25 | ▲1.99 | ▲2.68% |
| 25-01-10 | 74.26 | ▼-2.77 | ▼-3.6% |
| 25-01-08 | 77.03 | ▼-1.04 | ▼-1.33% |
| 25-01-07 | 78.07 | ▼-0.89 | ▼-1.13% |
| 25-01-06 | 78.96 | ▼-0.70 | ▼-0.88% |
| 25-01-03 | 79.66 | ▲0.90 | ▲1.14% |
| 25-01-02 | 78.76 | ▼-0.77 | ▼-0.97% |
| 24-12-31 | 79.53 | ▼-0.40 | ▼-0.5% |
| 24-12-30 | 79.93 | ▼-0.84 | ▼-1.04% |
| 24-12-27 | 80.77 | ▼-1.24 | ▼-1.51% |
| 24-12-26 | 82.01 | ▲0.61 | ▲0.75% |
| 24-12-24 | 81.40 | ▲0.65 | ▲0.8% |
| 24-12-23 | 80.75 | ▲0.55 | ▲0.69% |
| 24-12-20 | 80.20 | ▼-0.80 | ▼-0.99% |
| 24-12-19 | 81.00 | ▼-0.06 | ▼-0.07% |
| 24-12-18 | 81.06 | ▼-3.05 | ▼-3.63% |
| 24-12-17 | 84.11 | ▲0.07 | ▲0.08% |
| 24-12-16 | 84.04 | ▼-0.21 | ▼-0.25% |
| 24-12-13 | 84.25 | ▼-0.09 | ▼-0.11% |
| 24-12-12 | 84.34 | ▼-1.61 | ▼-1.87% |
| 24-12-11 | 85.95 | ▼-1.20 | ▼-1.38% |
| 24-12-10 | 87.15 | ▼-1.47 | ▼-1.66% |
| 24-12-09 | 88.62 | ▼-0.77 | ▼-0.86% |
| 24-12-06 | 89.39 | ▲1.19 | ▲1.35% |
| 24-12-05 | 88.20 | ▼-0.14 | ▼-0.16% |
| 24-12-04 | 88.34 | ▼-1.74 | ▼-1.93% |
| 24-12-03 | 90.08 | ▼-0.56 | ▼-0.62% |
| 24-12-02 | 90.64 | ▼-0.14 | ▼-0.15% |
| 24-11-29 | 90.78 | ▲1.59 | ▲1.78% |
| 24-11-27 | 89.19 | ▼-2.43 | ▼-2.65% |
| 24-11-26 | 91.62 | ▼-9.24 | ▼-9.16% |
| 24-11-25 | 100.86 | ▲3.62 | ▲3.72% |
| 24-11-22 | 97.24 | ▲2.50 | ▲2.64% |
| 24-11-21 | 94.74 | ▼-0.19 | ▼-0.2% |
| 24-11-20 | 94.93 | ▲0.46 | ▲0.49% |
| 24-11-19 | 94.47 | ▼-1.40 | ▼-1.46% |
| 24-11-18 | 95.87 | ▼-0.63 | ▼-0.65% |
| 24-11-15 | 96.50 | ▼-1.72 | ▼-1.75% |
| 24-11-14 | 98.22 | ▼-1.28 | ▼-1.29% |
| 24-11-13 | 99.50 | ▼-0.99 | ▼-0.99% |
| 24-11-12 | 100.49 | ▼-2.45 | ▼-2.38% |
| 24-11-11 | 102.94 | ▲2.20 | ▲2.18% |
| 24-11-08 | 100.74 | ▲1.22 | ▲1.23% |
| 24-11-07 | 99.52 | ▼-0.29 | ▼-0.29% |
| 24-11-06 | 99.81 | ▲5.27 | ▲5.57% |
| 24-11-05 | 94.54 | ▲1.86 | ▲2.01% |
| 24-11-04 | 92.68 | ▲1.42 | ▲1.56% |
| 24-11-01 | 91.26 | ▲0.55 | ▲0.61% |
| 24-10-31 | 90.71 | ▼-1.89 | ▼-2.04% |
| 24-10-30 | 92.60 | ▲0.95 | ▲1.04% |
| 24-10-29 | 91.65 | ▼-4.44 | ▼-4.62% |
| 24-10-28 | 96.09 | ▲2.78 | ▲2.98% |
| 24-10-25 | 93.31 | ▼-0.77 | ▼-0.82% |
| 24-10-24 | 94.08 | ▲0.25 | ▲0.27% |
| 24-10-23 | 93.83 | ▼-1.60 | ▼-1.68% |
| 24-10-22 | 95.43 | ▼-1.72 | ▼-1.77% |
| 24-10-21 | 97.15 | ▼-3.84 | ▼-3.8% |
| 24-10-18 | 100.99 | ▲1.30 | ▲1.3% |
| 24-10-17 | 99.69 | ▲3.57 | ▲3.71% |
| 24-10-16 | 96.12 | ▲2.47 | ▲2.64% |
| 24-10-15 | 93.65 | ▼-0.43 | ▼-0.46% |
| 24-10-14 | 94.08 | ▲1.79 | ▲1.94% |
| 24-10-11 | 92.29 | ▲1.62 | ▲1.79% |
| 24-10-10 | 90.67 | ▼-1.66 | ▼-1.8% |
| 24-10-09 | 92.33 | ▲1.52 | ▲1.67% |
| 24-10-08 | 90.81 | ▼-0.97 | ▼-1.06% |
| 24-10-07 | 91.78 | ▼-0.31 | ▼-0.34% |
| 24-10-04 | 92.09 | ▼-0.18 | ▼-0.2% |
| 24-10-03 | 92.27 | ▼-0.72 | ▼-0.77% |
| 24-10-02 | 92.99 | ▼-0.47 | ▼-0.5% |
| 24-10-01 | 93.46 | ▲0.01 | ▲0.01% |
| 24-09-30 | 93.45 | ▲0.49 | ▲0.53% |
| 24-09-27 | 92.96 | ▲1.69 | ▲1.85% |
| 24-09-26 | 91.27 | ▲1.16 | ▲1.29% |
| 24-09-25 | 90.11 | ▼-1.67 | ▼-1.82% |
| 24-09-24 | 91.78 | ▼-1.43 | ▼-1.53% |
| 24-09-23 | 93.21 | ▼-0.40 | ▼-0.43% |
| 24-09-20 | 93.61 | ▼-1.97 | ▼-2.06% |
| 24-09-19 | 95.58 | ▲3.02 | ▲3.26% |
| 24-09-18 | 92.56 | ▼-0.10 | ▼-0.11% |
| 24-09-17 | 92.66 | ▲1.23 | ▲1.35% |
| 24-09-16 | 91.43 | ▲2.73 | ▲3.08% |
| 24-09-13 | 88.70 | ▲3.68 | ▲4.33% |
| 24-09-12 | 85.02 | ▲2.39 | ▲2.89% |
| 24-09-11 | 82.63 | ▼-0.78 | ▼-0.94% |
| 24-09-10 | 83.41 | ▼-0.14 | ▼-0.17% |
| 24-09-09 | 83.55 | ▲0.23 | ▲0.28% |
| 24-09-06 | 83.32 | ▼-2.36 | ▼-2.75% |
| 24-09-05 | 85.68 | ▲0.55 | ▲0.65% |
| 24-09-04 | 85.13 | ▲1.62 | ▲1.94% |
| 24-09-03 | 83.51 | ▼-6.10 | ▼-6.81% |
| 24-08-30 | 89.61 | ▲0.99 | ▲1.12% |
| 24-08-29 | 88.62 | ▲0.33 | ▲0.37% |
| 24-08-28 | 88.29 | ▼-0.88 | ▼-0.99% |
| 24-08-27 | 89.17 | ▼-10.68 | ▼-10.7% |
| 24-08-26 | 99.85 | ▲0.11 | ▲0.11% |
| 24-08-23 | 99.74 | ▲4.51 | ▲4.74% |
| 24-08-22 | 95.23 | ▼-1.23 | ▼-1.28% |
| 24-08-21 | 96.46 | ▲2.22 | ▲2.36% |
| 24-08-20 | 94.24 | ▼-0.17 | ▼-0.18% |
| 24-08-19 | 94.41 | ▲0.41 | ▲0.44% |
| 24-08-16 | 94.00 | ▼-0.47 | ▼-0.5% |
| 24-08-15 | 94.47 | ▲3.28 | ▲3.6% |
| 24-08-14 | 91.19 | ▲0.91 | ▲1.01% |
| 24-08-13 | 90.28 | ▲3.31 | ▲3.81% |
| 24-08-12 | 86.97 | ▼-2.29 | ▼-2.57% |
| 24-08-09 | 89.26 | ▲0.06 | ▲0.07% |
| 24-08-08 | 89.20 | ▲0.93 | ▲1.05% |
| 24-08-07 | 88.27 | ▼-4.41 | ▼-4.76% |
| 24-08-06 | 92.68 | ▲1.66 | ▲1.82% |
| 24-08-05 | 91.02 | ▼-4.10 | ▼-4.31% |
| 24-08-02 | 95.12 | ▼-3.30 | ▼-3.35% |
| 24-08-01 | 98.42 | ▼-3.73 | ▼-3.65% |
| 24-07-31 | 102.15 | ▼-0.35 | ▼-0.34% |
| 24-07-30 | 102.50 | ▲1.74 | ▲1.73% |
| 24-07-29 | 100.76 | ▲0.17 | ▲0.17% |
| 24-07-26 | 100.59 | ▲5.27 | ▲5.53% |
| 24-07-25 | 95.32 | ▲3.80 | ▲4.15% |
| 24-07-24 | 91.52 | ▼-2.13 | ▼-2.27% |
| 24-07-23 | 93.65 | ▲2.69 | ▲2.96% |
| 24-07-22 | 90.96 | ▲1.21 | ▲1.35% |
| 24-07-19 | 89.75 | ▼-1.19 | ▼-1.31% |
| 24-07-18 | 90.94 | ▼-0.38 | ▼-0.42% |
| 24-07-17 | 91.32 | ▼-2.18 | ▼-2.33% |
| 24-07-16 | 93.50 | ▲7.12 | ▲8.24% |
| 24-07-15 | 86.38 | ▲0.46 | ▲0.54% |
| 24-07-12 | 85.92 | ▲2.29 | ▲2.74% |
| 24-07-11 | 83.63 | ▲6.09 | ▲7.85% |
| 24-07-10 | 77.54 | ▲0.29 | ▲0.38% |
| 24-07-09 | 77.25 | ▼-0.97 | ▼-1.24% |
| 24-07-08 | 78.22 | ▲0.83 | ▲1.07% |
| 24-07-05 | 77.39 | ▼-0.07 | ▼-0.09% |
| 24-07-03 | 77.46 | ▼-1.29 | ▼-1.64% |
| 24-07-02 | 78.75 | ▲0.37 | ▲0.47% |
| 24-07-01 | 78.38 | ▼-0.22 | ▼-0.28% |
| 24-06-28 | 78.60 | ▲0.40 | ▲0.51% |
| 24-06-27 | 78.20 | ▲0.24 | ▲0.31% |
| 24-06-26 | 77.96 | ▲0.81 | ▲1.05% |
| 24-06-25 | 77.15 | ▼-2.37 | ▼-2.98% |
| 24-06-24 | 79.52 | ▼-0.23 | ▼-0.29% |
| 24-06-21 | 79.75 | ▲0.86 | ▲1.09% |
| 24-06-20 | 78.89 | ▼-1.41 | ▼-1.76% |
| 24-06-18 | 80.30 | ▼-0.81 | ▼-1% |
| 24-06-17 | 81.11 | ▲0.55 | ▲0.68% |
| 24-06-14 | 80.56 | ▼-2.16 | ▼-2.61% |
| 24-06-13 | 82.72 | ▲0.57 | ▲0.69% |
| 24-06-12 | 82.15 | ▲0.77 | ▲0.95% |
| 24-06-11 | 81.38 | ▼-1.45 | ▼-1.75% |
| 24-06-10 | 82.83 | ▼-0.33 | ▼-0.4% |
| 24-06-07 | 83.16 | ▼-1.74 | ▼-2.05% |
| 24-06-06 | 84.90 | ▼-0.86 | ▼-1% |
| 24-06-05 | 85.76 | ▲0.17 | ▲0.2% |
| 24-06-04 | 85.59 | ▼-0.11 | ▼-0.13% |
| 24-06-03 | 85.70 | ▼-0.41 | ▼-0.48% |
| 24-05-31 | 86.11 | ▲0.27 | ▲0.31% |
| 24-05-30 | 85.84 | ▲0.44 | ▲0.52% |
| 24-05-29 | 85.40 | ▼-1.92 | ▼-2.2% |
| 24-05-28 | 87.32 | ▼-1.72 | ▼-1.93% |
| 24-05-24 | 89.04 | ▼-3.62 | ▼-3.91% |
| 24-05-23 | 92.66 | ▼-0.71 | ▼-0.76% |
| 24-05-22 | 93.37 | ▼-0.32 | ▼-0.34% |
| 24-05-21 | 93.69 | ▼-0.94 | ▼-0.99% |
| 24-05-20 | 94.63 | ▼-1.38 | ▼-1.44% |
| 24-05-17 | 96.01 | ▲1.32 | ▲1.39% |
| 24-05-16 | 94.69 | ▼-1.98 | ▼-2.05% |
| 24-05-15 | 96.67 | ▲1.37 | ▲1.44% |
| 24-05-14 | 95.30 | ▲0.40 | ▲0.42% |
| 24-05-13 | 94.90 | ▼-0.95 | ▼-0.99% |
| 24-05-10 | 95.85 | ▲0.76 | ▲0.8% |
| 24-05-09 | 95.09 | ▲1.92 | ▲2.06% |
| 24-05-08 | 93.17 | ▼-1.31 | ▼-1.39% |
| 24-05-07 | 94.48 | ▼-0.89 | ▼-0.93% |
| 24-05-06 | 95.37 | ▲0.94 | ▲1% |
| 24-05-03 | 94.43 | ▲1.06 | ▲1.14% |
| 24-05-02 | 93.37 | ▲0.38 | ▲0.41% |
| 24-05-01 | 92.99 | ▲0.91 | ▲0.99% |
| 24-04-30 | 92.08 | ▼-1.98 | ▼-2.11% |
| 24-04-29 | 94.06 | ▲1.14 | ▲1.23% |
| 24-04-26 | 92.92 | ▲1.05 | ▲1.14% |
| 24-04-25 | 91.87 | ▼-0.35 | ▼-0.38% |
| 24-04-24 | 92.22 | ▼-0.56 | ▼-0.6% |
| 24-04-23 | 92.78 | ▲2.48 | ▲2.75% |
| 24-04-22 | 90.30 | ▲0.10 | ▲0.11% |
| 24-04-19 | 90.20 | ▲0.10 | ▲0.11% |
| 24-04-18 | 90.10 | ▼-1.29 | ▼-1.41% |