[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
AZZ : ( AZZ:US )
82.01USD ▲ 0.03 (0.04%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 82.01 | ▲0.03 | ▲0.04% |
| 25-04-15 | 81.98 | ▼-0.40 | ▼-0.49% |
| 25-04-14 | 82.38 | ▲0.58 | ▲0.71% |
| 25-04-11 | 81.80 | ▲0.96 | ▲1.19% |
| 25-04-10 | 80.84 | ▼-3.35 | ▼-3.98% |
| 25-04-09 | 84.19 | ▲8.61 | ▲11.39% |
| 25-04-08 | 75.58 | ▼-0.38 | ▼-0.5% |
| 25-04-07 | 75.96 | ▼-1.04 | ▼-1.35% |
| 25-04-04 | 77.00 | ▼-3.97 | ▼-4.9% |
| 25-04-03 | 80.97 | ▼-6.60 | ▼-7.54% |
| 25-04-02 | 87.57 | ▲1.78 | ▲2.07% |
| 25-04-01 | 85.79 | ▲2.18 | ▲2.61% |
| 25-03-31 | 83.61 | ▼-0.39 | ▼-0.46% |
| 25-03-28 | 84.00 | ▼-1.76 | ▼-2.05% |
| 25-03-27 | 85.76 | ▼-0.70 | ▼-0.81% |
| 25-03-26 | 86.46 | ▲0.17 | ▲0.2% |
| 25-03-25 | 86.29 | ▼-0.02 | ▼-0.02% |
| 25-03-24 | 86.31 | ▲3.87 | ▲4.69% |
| 25-03-21 | 82.44 | ▼-1.24 | ▼-1.48% |
| 25-03-20 | 83.68 | ▼-0.06 | ▼-0.07% |
| 25-03-19 | 83.74 | ▲0.02 | ▲0.02% |
| 25-03-18 | 83.72 | ▼-3.01 | ▼-3.47% |
| 25-03-17 | 86.73 | ▲0.23 | ▲0.27% |
| 25-03-14 | 86.50 | ▲0.32 | ▲0.37% |
| 25-03-13 | 86.18 | ▼-1.26 | ▼-1.44% |
| 25-03-12 | 87.44 | ▼-3.04 | ▼-3.36% |
| 25-03-11 | 90.48 | ▲2.75 | ▲3.13% |
| 25-03-10 | 87.73 | ▼-2.36 | ▼-2.62% |
| 25-03-07 | 90.09 | ▲1.20 | ▲1.35% |
| 25-03-06 | 88.89 | ▼-1.14 | ▼-1.27% |
| 25-03-05 | 90.03 | ▲0.78 | ▲0.87% |
| 25-03-04 | 89.25 | ▼-2.22 | ▼-2.43% |
| 25-03-03 | 91.47 | ▼-4.64 | ▼-4.83% |
| 25-02-28 | 96.11 | ▲1.10 | ▲1.16% |
| 25-02-27 | 95.01 | ▼-1.60 | ▼-1.66% |
| 25-02-26 | 96.61 | ▲0.45 | ▲0.47% |
| 25-02-25 | 96.16 | ▲0.01 | ▲0.01% |
| 25-02-24 | 96.15 | ▲1.25 | ▲1.32% |
| 25-02-21 | 94.90 | ▼-2.76 | ▼-2.83% |
| 25-02-20 | 97.66 | ▼-1.04 | ▼-1.05% |
| 25-02-19 | 98.70 | ▼-0.31 | ▼-0.31% |
| 25-02-18 | 99.01 | ▲1.06 | ▲1.08% |
| 25-02-17 | 97.95 | -0.00 | -0% |
| 25-02-14 | 97.95 | ▼-0.62 | ▼-0.63% |
| 25-02-13 | 98.57 | ▲1.73 | ▲1.79% |
| 25-02-12 | 96.84 | ▼-0.68 | ▼-0.7% |
| 25-02-11 | 97.52 | ▼-0.03 | ▼-0.03% |
| 25-02-10 | 97.55 | ▲2.00 | ▲2.09% |
| 25-02-07 | 95.55 | -0.00 | -0% |
| 25-02-06 | 95.55 | ▲3.00 | ▲3.24% |
| 25-02-05 | 92.55 | ▲4.81 | ▲5.48% |
| 25-02-04 | 87.74 | ▲1.63 | ▲1.89% |
| 25-02-03 | 86.11 | ▲0.32 | ▲0.37% |
| 25-01-31 | 85.79 | ▼-1.92 | ▼-2.19% |
| 25-01-30 | 87.71 | ▲1.56 | ▲1.81% |
| 25-01-29 | 86.15 | ▲0.19 | ▲0.22% |
| 25-01-28 | 85.96 | ▼-0.85 | ▼-0.98% |
| 25-01-27 | 86.81 | ▲0.27 | ▲0.31% |
| 25-01-24 | 86.54 | ▼-1.61 | ▼-1.83% |
| 25-01-23 | 88.15 | ▲0.26 | ▲0.3% |
| 25-01-22 | 87.89 | ▼-1.60 | ▼-1.79% |
| 25-01-21 | 89.49 | ▲1.85 | ▲2.11% |
| 25-01-17 | 87.64 | ▲0.39 | ▲0.45% |
| 25-01-16 | 87.25 | ▲0.55 | ▲0.63% |
| 25-01-15 | 86.70 | ▲0.78 | ▲0.91% |
| 25-01-14 | 85.92 | ▲3.79 | ▲4.61% |
| 25-01-13 | 82.13 | ▼-1.61 | ▼-1.92% |
| 25-01-10 | 83.74 | ▲0.63 | ▲0.76% |
| 25-01-08 | 83.11 | ▼-1.63 | ▼-1.92% |
| 25-01-07 | 84.74 | ▼-0.36 | ▼-0.42% |
| 25-01-06 | 85.10 | ▼-0.12 | ▼-0.14% |
| 25-01-03 | 85.22 | ▲2.32 | ▲2.8% |
| 25-01-02 | 82.90 | ▲0.98 | ▲1.2% |
| 24-12-31 | 81.92 | ▲0.59 | ▲0.73% |
| 24-12-30 | 81.33 | ▼-0.73 | ▼-0.89% |
| 24-12-27 | 82.06 | ▼-1.26 | ▼-1.51% |
| 24-12-26 | 83.32 | ▲0.60 | ▲0.73% |
| 24-12-24 | 82.72 | ▲1.07 | ▲1.31% |
| 24-12-23 | 81.65 | ▼-0.01 | ▼-0.01% |
| 24-12-20 | 81.66 | ▲0.09 | ▲0.11% |
| 24-12-19 | 81.57 | ▼-2.35 | ▼-2.8% |
| 24-12-18 | 83.92 | ▼-6.03 | ▼-6.7% |
| 24-12-17 | 89.95 | ▼-4.54 | ▼-4.8% |
| 24-12-16 | 94.49 | ▲0.74 | ▲0.79% |
| 24-12-13 | 93.75 | ▼-0.78 | ▼-0.83% |
| 24-12-12 | 94.53 | ▼-0.38 | ▼-0.4% |
| 24-12-11 | 94.91 | ▼-1.09 | ▼-1.14% |
| 24-12-10 | 96.00 | ▲1.83 | ▲1.94% |
| 24-12-09 | 94.17 | ▼-1.23 | ▼-1.29% |
| 24-12-06 | 95.40 | ▲1.46 | ▲1.55% |
| 24-12-05 | 93.94 | ▲0.99 | ▲1.07% |
| 24-12-04 | 92.95 | ▼-0.76 | ▼-0.81% |
| 24-12-03 | 93.71 | ▼-1.98 | ▼-2.07% |
| 24-12-02 | 95.69 | ▲2.55 | ▲2.74% |
| 24-11-29 | 93.14 | ▲1.99 | ▲2.18% |
| 24-11-27 | 91.15 | ▼-1.19 | ▼-1.29% |
| 24-11-26 | 92.34 | ▼-2.99 | ▼-3.14% |
| 24-11-25 | 95.33 | ▼-0.21 | ▼-0.22% |
| 24-11-22 | 95.54 | ▲0.13 | ▲0.14% |
| 24-11-21 | 95.41 | ▲7.75 | ▲8.84% |
| 24-11-20 | 87.66 | ▲0.74 | ▲0.85% |
| 24-11-19 | 86.92 | ▲1.92 | ▲2.26% |
| 24-11-18 | 85.00 | ▲2.07 | ▲2.5% |
| 24-11-15 | 82.93 | ▼-0.90 | ▼-1.07% |
| 24-11-14 | 83.83 | ▼-0.21 | ▼-0.25% |
| 24-11-13 | 84.04 | ▼-0.58 | ▼-0.69% |
| 24-11-12 | 84.62 | ▼-1.82 | ▼-2.11% |
| 24-11-11 | 86.44 | ▲1.86 | ▲2.2% |
| 24-11-08 | 84.58 | ▲0.90 | ▲1.08% |
| 24-11-07 | 83.68 | ▼-0.92 | ▼-1.09% |
| 24-11-06 | 84.60 | ▲5.30 | ▲6.68% |
| 24-11-05 | 79.30 | ▲1.87 | ▲2.42% |
| 24-11-04 | 77.43 | ▲0.27 | ▲0.35% |
| 24-11-01 | 77.16 | ▲0.98 | ▲1.29% |
| 24-10-31 | 76.18 | ▼-2.57 | ▼-3.26% |
| 24-10-30 | 78.75 | ▼-0.15 | ▼-0.19% |
| 24-10-29 | 78.90 | ▲0.83 | ▲1.06% |
| 24-10-28 | 78.07 | ▲1.55 | ▲2.03% |
| 24-10-25 | 76.52 | ▲0.35 | ▲0.46% |
| 24-10-24 | 76.17 | ▲0.31 | ▲0.41% |
| 24-10-23 | 75.86 | ▼-0.64 | ▼-0.84% |
| 24-10-22 | 76.50 | ▼-1.15 | ▼-1.48% |
| 24-10-21 | 77.65 | ▼-0.67 | ▼-0.86% |
| 24-10-18 | 78.32 | ▼-1.18 | ▼-1.48% |
| 24-10-17 | 79.50 | ▼-1.39 | ▼-1.72% |
| 24-10-16 | 80.89 | ▲1.54 | ▲1.94% |
| 24-10-15 | 79.35 | ▼-1.78 | ▼-2.19% |
| 24-10-14 | 81.13 | ▲3.25 | ▲4.17% |
| 24-10-11 | 77.88 | ▲0.58 | ▲0.75% |
| 24-10-10 | 77.30 | ▼-4.27 | ▼-5.23% |
| 24-10-09 | 81.57 | ▲0.91 | ▲1.13% |
| 24-10-08 | 80.66 | ▼-1.42 | ▼-1.73% |
| 24-10-07 | 82.08 | ▼-0.42 | ▼-0.51% |
| 24-10-04 | 82.50 | ▲2.27 | ▲2.83% |
| 24-10-03 | 80.23 | ▼-0.42 | ▼-0.52% |
| 24-10-02 | 80.65 | ▼-0.51 | ▼-0.63% |
| 24-10-01 | 81.16 | ▼-1.45 | ▼-1.76% |
| 24-09-30 | 82.61 | ▲0.32 | ▲0.39% |
| 24-09-27 | 82.29 | ▲0.25 | ▲0.3% |
| 24-09-26 | 82.04 | ▲1.12 | ▲1.38% |
| 24-09-25 | 80.92 | ▼-1.09 | ▼-1.33% |
| 24-09-24 | 82.01 | ▲0.76 | ▲0.94% |
| 24-09-23 | 81.25 | ▼-0.63 | ▼-0.77% |
| 24-09-20 | 81.88 | ▼-0.77 | ▼-0.93% |
| 24-09-19 | 82.65 | ▲2.55 | ▲3.18% |
| 24-09-18 | 80.10 | ▼-0.03 | ▼-0.04% |
| 24-09-17 | 80.13 | ▲1.54 | ▲1.96% |
| 24-09-16 | 78.59 | ▲0.02 | ▲0.03% |
| 24-09-13 | 78.57 | ▲2.41 | ▲3.16% |
| 24-09-12 | 76.16 | ▲1.61 | ▲2.16% |
| 24-09-11 | 74.55 | ▲1.16 | ▲1.58% |
| 24-09-10 | 73.39 | ▼-0.69 | ▼-0.93% |
| 24-09-09 | 74.08 | ▲0.38 | ▲0.52% |
| 24-09-06 | 73.70 | ▼-1.79 | ▼-2.37% |
| 24-09-05 | 75.49 | ▼-1.04 | ▼-1.36% |
| 24-09-04 | 76.53 | ▼-1.38 | ▼-1.77% |
| 24-09-03 | 77.91 | ▼-5.26 | ▼-6.32% |
| 24-08-30 | 83.17 | ▲1.84 | ▲2.26% |
| 24-08-29 | 81.33 | ▲1.35 | ▲1.69% |
| 24-08-28 | 79.98 | ▼-2.14 | ▼-2.61% |
| 24-08-27 | 82.12 | ▼-0.54 | ▼-0.65% |
| 24-08-26 | 82.66 | ▼-0.75 | ▼-0.9% |
| 24-08-23 | 83.41 | ▲4.24 | ▲5.36% |
| 24-08-22 | 79.17 | ▼-0.44 | ▼-0.55% |
| 24-08-21 | 79.61 | ▲0.07 | ▲0.09% |
| 24-08-20 | 79.54 | ▼-1.47 | ▼-1.81% |
| 24-08-19 | 81.01 | ▲2.01 | ▲2.54% |
| 24-08-16 | 79.00 | ▲1.63 | ▲2.11% |
| 24-08-15 | 77.37 | ▲0.15 | ▲0.19% |
| 24-08-14 | 77.22 | ▲2.18 | ▲2.91% |
| 24-08-13 | 75.04 | ▲1.18 | ▲1.6% |
| 24-08-12 | 73.86 | ▼-0.11 | ▼-0.15% |
| 24-08-09 | 73.97 | ▼-0.25 | ▼-0.34% |
| 24-08-08 | 74.22 | ▲2.13 | ▲2.95% |
| 24-08-07 | 72.09 | ▼-2.15 | ▼-2.9% |
| 24-08-06 | 74.24 | ▲1.54 | ▲2.12% |
| 24-08-05 | 72.70 | ▼-1.82 | ▼-2.44% |
| 24-08-02 | 74.52 | ▼-2.97 | ▼-3.83% |
| 24-08-01 | 77.49 | ▼-2.47 | ▼-3.09% |
| 24-07-31 | 79.96 | ▲0.33 | ▲0.41% |
| 24-07-30 | 79.63 | ▼-2.57 | ▼-3.13% |
| 24-07-29 | 82.20 | ▲0.02 | ▲0.02% |
| 24-07-26 | 82.18 | ▲2.84 | ▲3.58% |
| 24-07-25 | 79.34 | ▼-1.57 | ▼-1.94% |
| 24-07-24 | 80.91 | ▼-2.73 | ▼-3.26% |
| 24-07-23 | 83.64 | ▼-0.23 | ▼-0.27% |
| 24-07-22 | 83.87 | ▲0.07 | ▲0.08% |
| 24-07-19 | 83.80 | ▼-1.20 | ▼-1.41% |
| 24-07-18 | 85.00 | ▼-1.12 | ▼-1.3% |
| 24-07-17 | 86.12 | ▼-0.63 | ▼-0.73% |
| 24-07-16 | 86.75 | ▲3.58 | ▲4.3% |
| 24-07-15 | 83.17 | ▲1.74 | ▲2.14% |
| 24-07-12 | 81.43 | ▲0.28 | ▲0.35% |
| 24-07-11 | 81.15 | ▲4.64 | ▲6.06% |
| 24-07-10 | 76.51 | ▲1.52 | ▲2.03% |
| 24-07-09 | 74.99 | ▼-1.35 | ▼-1.77% |
| 24-07-08 | 76.34 | ▲0.61 | ▲0.81% |
| 24-07-05 | 75.73 | ▼-0.93 | ▼-1.21% |
| 24-07-03 | 76.66 | ▲1.29 | ▲1.71% |
| 24-07-02 | 75.37 | ▼-0.93 | ▼-1.22% |
| 24-07-01 | 76.30 | ▼-0.95 | ▼-1.23% |
| 24-06-28 | 77.25 | ▲0.06 | ▲0.08% |
| 24-06-27 | 77.19 | ▼-0.93 | ▼-1.19% |
| 24-06-26 | 78.12 | ▼-0.15 | ▼-0.19% |
| 24-06-25 | 78.27 | ▲0.52 | ▲0.67% |
| 24-06-24 | 77.75 | ▼-0.39 | ▼-0.5% |
| 24-06-21 | 78.14 | ▼-0.11 | ▼-0.14% |
| 24-06-20 | 78.25 | ▼-0.87 | ▼-1.1% |
| 24-06-18 | 79.12 | ▼-0.89 | ▼-1.11% |
| 24-06-17 | 80.01 | ▲1.87 | ▲2.39% |
| 24-06-14 | 78.14 | ▼-0.22 | ▼-0.28% |
| 24-06-13 | 78.36 | ▼-0.89 | ▼-1.12% |
| 24-06-12 | 79.25 | ▲1.15 | ▲1.47% |
| 24-06-11 | 78.10 | ▲1.50 | ▲1.96% |
| 24-06-10 | 76.60 | ▼-0.04 | ▼-0.05% |
| 24-06-07 | 76.64 | ▼-0.50 | ▼-0.65% |
| 24-06-06 | 77.14 | ▼-1.77 | ▼-2.24% |
| 24-06-05 | 78.91 | ▲1.92 | ▲2.49% |
| 24-06-04 | 76.99 | ▼-5.51 | ▼-6.68% |
| 24-06-03 | 82.50 | ▼-1.38 | ▼-1.65% |
| 24-05-31 | 83.88 | ▼-1.58 | ▼-1.85% |
| 24-05-30 | 85.46 | ▲0.47 | ▲0.55% |
| 24-05-29 | 84.99 | ▼-0.01 | ▼-0.01% |
| 24-05-28 | 85.00 | ▲0.40 | ▲0.47% |
| 24-05-24 | 84.60 | ▲0.78 | ▲0.93% |
| 24-05-23 | 83.82 | ▼-0.21 | ▼-0.25% |
| 24-05-22 | 84.03 | ▼-0.10 | ▼-0.12% |
| 24-05-21 | 84.13 | ▲3.34 | ▲4.13% |
| 24-05-20 | 80.79 | ▲4.20 | ▲5.48% |
| 24-05-17 | 76.59 | ▼-0.24 | ▼-0.31% |
| 24-05-16 | 76.83 | ▼-1.57 | ▼-2% |
| 24-05-15 | 78.40 | ▲1.66 | ▲2.16% |
| 24-05-14 | 76.74 | ▲0.20 | ▲0.26% |
| 24-05-13 | 76.54 | ▼-0.88 | ▼-1.14% |
| 24-05-10 | 77.42 | ▼-0.67 | ▼-0.86% |
| 24-05-09 | 78.09 | ▲2.67 | ▲3.54% |
| 24-05-08 | 75.42 | ▼-0.80 | ▼-1.05% |
| 24-05-07 | 76.22 | ▲0.80 | ▲1.06% |
| 24-05-06 | 75.42 | ▲0.41 | ▲0.55% |
| 24-05-03 | 75.01 | ▲0.79 | ▲1.06% |
| 24-05-02 | 74.22 | ▲1.98 | ▲2.74% |
| 24-05-01 | 72.24 | ▲0.61 | ▲0.85% |
| 24-04-30 | 71.63 | ▼-1.05 | ▼-1.44% |
| 24-04-29 | 72.68 | ▲1.19 | ▲1.66% |
| 24-04-26 | 71.49 | ▼-1.75 | ▼-2.39% |
| 24-04-25 | 73.24 | ▼-9.19 | ▼-11.15% |
| 24-04-24 | 82.43 | ▼-0.50 | ▼-0.6% |
| 24-04-23 | 82.93 | ▲6.43 | ▲8.41% |
| 24-04-22 | 76.50 | ▲1.70 | ▲2.27% |
| 24-04-19 | 74.80 | ▼-0.68 | ▼-0.9% |
| 24-04-18 | 75.48 | ▼-0.13 | ▼-0.17% |