[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Brunswick : ( BC:US )
43.97USD ▼ -0.27 (-0.62%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 43.97 | ▼-0.27 | ▼-0.61% |
| 25-04-11 | 44.24 | ▲0.02 | ▲0.05% |
| 25-04-10 | 44.22 | ▼-3.84 | ▼-7.99% |
| 25-04-09 | 48.06 | ▲6.13 | ▲14.62% |
| 25-04-08 | 41.93 | ▼-3.34 | ▼-7.38% |
| 25-04-07 | 45.27 | ▼-1.41 | ▼-3.02% |
| 25-04-04 | 46.68 | ▼-1.25 | ▼-2.61% |
| 25-04-03 | 47.93 | ▼-7.63 | ▼-13.73% |
| 25-04-02 | 55.56 | ▲1.63 | ▲3.02% |
| 25-04-01 | 53.93 | ▲0.08 | ▲0.15% |
| 25-03-31 | 53.85 | ▲0.36 | ▲0.67% |
| 25-03-28 | 53.49 | ▼-2.50 | ▼-4.47% |
| 25-03-27 | 55.99 | ▼-0.35 | ▼-0.62% |
| 25-03-26 | 56.34 | ▲0.11 | ▲0.2% |
| 25-03-25 | 56.23 | ▼-1.64 | ▼-2.83% |
| 25-03-24 | 57.87 | ▲1.24 | ▲2.19% |
| 25-03-21 | 56.63 | ▲0.27 | ▲0.48% |
| 25-03-20 | 56.36 | ▼-0.43 | ▼-0.76% |
| 25-03-19 | 56.79 | ▼-0.32 | ▼-0.56% |
| 25-03-18 | 57.11 | ▼-2.12 | ▼-3.58% |
| 25-03-17 | 59.23 | ▲1.52 | ▲2.63% |
| 25-03-14 | 57.71 | ▲1.49 | ▲2.65% |
| 25-03-13 | 56.22 | ▼-0.31 | ▼-0.55% |
| 25-03-12 | 56.53 | ▼-0.91 | ▼-1.58% |
| 25-03-11 | 57.44 | ▼-1.26 | ▼-2.15% |
| 25-03-10 | 58.70 | ▼-0.42 | ▼-0.71% |
| 25-03-07 | 59.12 | ▲0.37 | ▲0.63% |
| 25-03-06 | 58.75 | ▲0.84 | ▲1.45% |
| 25-03-05 | 57.91 | ▲2.47 | ▲4.46% |
| 25-03-04 | 55.44 | ▼-3.57 | ▼-6.05% |
| 25-03-03 | 59.01 | ▼-1.84 | ▼-3.02% |
| 25-02-28 | 60.85 | ▲0.60 | ▲1% |
| 25-02-27 | 60.25 | ▼-2.22 | ▼-3.55% |
| 25-02-26 | 62.47 | ▼-2.01 | ▼-3.12% |
| 25-02-25 | 64.48 | ▲2.26 | ▲3.63% |
| 25-02-24 | 62.22 | ▼-1.80 | ▼-2.81% |
| 25-02-21 | 64.02 | -0.00 | -0% |
| 25-02-20 | 64.02 | ▼-0.67 | ▼-1.04% |
| 25-02-19 | 64.69 | ▼-0.10 | ▼-0.15% |
| 25-02-18 | 64.79 | ▼-0.79 | ▼-1.2% |
| 25-02-14 | 65.58 | ▲0.60 | ▲0.92% |
| 25-02-13 | 64.98 | ▲0.77 | ▲1.2% |
| 25-02-12 | 64.21 | ▼-1.62 | ▼-2.46% |
| 25-02-11 | 65.83 | ▲0.27 | ▲0.41% |
| 25-02-10 | 65.56 | ▼-0.14 | ▼-0.21% |
| 25-02-07 | 65.70 | ▼-0.65 | ▼-0.98% |
| 25-02-06 | 66.35 | ▼-0.22 | ▼-0.33% |
| 25-02-05 | 66.57 | ▼-0.56 | ▼-0.83% |
| 25-02-04 | 67.13 | ▲1.00 | ▲1.51% |
| 25-02-03 | 66.13 | ▼-1.31 | ▼-1.94% |
| 25-01-31 | 67.44 | ▼-1.60 | ▼-2.32% |
| 25-01-30 | 69.04 | ▲0.87 | ▲1.28% |
| 25-01-29 | 68.17 | ▼-0.39 | ▼-0.57% |
| 25-01-28 | 68.56 | ▼-1.95 | ▼-2.77% |
| 25-01-27 | 70.51 | ▲2.30 | ▲3.37% |
| 25-01-24 | 68.21 | ▼-0.19 | ▼-0.28% |
| 25-01-23 | 68.40 | ▲0.87 | ▲1.29% |
| 25-01-22 | 67.53 | ▼-1.72 | ▼-2.48% |
| 25-01-21 | 69.25 | ▲1.80 | ▲2.67% |
| 25-01-17 | 67.45 | ▼-0.13 | ▼-0.19% |
| 25-01-16 | 67.58 | ▲0.29 | ▲0.43% |
| 25-01-15 | 67.29 | ▲1.49 | ▲2.26% |
| 25-01-14 | 65.80 | ▲1.51 | ▲2.35% |
| 25-01-13 | 64.29 | ▲0.93 | ▲1.47% |
| 25-01-10 | 63.36 | ▼-1.78 | ▼-2.73% |
| 25-01-08 | 65.14 | ▼-0.66 | ▼-1% |
| 25-01-07 | 65.80 | ▼-0.44 | ▼-0.66% |
| 25-01-06 | 66.24 | ▲1.74 | ▲2.7% |
| 25-01-03 | 64.50 | ▲0.76 | ▲1.19% |
| 25-01-02 | 63.74 | ▼-0.94 | ▼-1.45% |
| 24-12-31 | 64.68 | ▲0.18 | ▲0.28% |
| 24-12-30 | 64.50 | ▼-0.20 | ▼-0.31% |
| 24-12-27 | 64.70 | ▼-1.04 | ▼-1.58% |
| 24-12-26 | 65.74 | ▼-0.25 | ▼-0.38% |
| 24-12-24 | 65.99 | ▲0.14 | ▲0.21% |
| 24-12-23 | 65.85 | ▼-0.90 | ▼-1.35% |
| 24-12-20 | 66.75 | ▼-0.09 | ▼-0.13% |
| 24-12-19 | 66.84 | ▼-1.12 | ▼-1.65% |
| 24-12-18 | 67.96 | ▼-3.46 | ▼-4.84% |
| 24-12-17 | 71.42 | ▼-0.99 | ▼-1.37% |
| 24-12-16 | 72.41 | ▼-1.18 | ▼-1.6% |
| 24-12-13 | 73.59 | ▼-1.38 | ▼-1.84% |
| 24-12-12 | 74.97 | ▼-0.84 | ▼-1.11% |
| 24-12-11 | 75.81 | ▼-0.73 | ▼-0.95% |
| 24-12-10 | 76.54 | ▼-1.21 | ▼-1.56% |
| 24-12-09 | 77.75 | ▲0.94 | ▲1.22% |
| 24-12-06 | 76.81 | ▼-0.83 | ▼-1.07% |
| 24-12-05 | 77.64 | ▼-1.25 | ▼-1.58% |
| 24-12-04 | 78.89 | ▼-0.62 | ▼-0.78% |
| 24-12-03 | 79.51 | ▼-0.40 | ▼-0.5% |
| 24-12-02 | 79.91 | ▼-0.60 | ▼-0.75% |
| 24-11-29 | 80.51 | ▼-0.11 | ▼-0.14% |
| 24-11-27 | 80.62 | ▼-0.12 | ▼-0.15% |
| 24-11-26 | 80.74 | ▼-5.08 | ▼-5.92% |
| 24-11-25 | 85.82 | ▲3.45 | ▲4.19% |
| 24-11-22 | 82.37 | ▲1.24 | ▲1.53% |
| 24-11-21 | 81.13 | ▲2.68 | ▲3.42% |
| 24-11-20 | 78.45 | ▼-1.08 | ▼-1.36% |
| 24-11-19 | 79.53 | ▼-0.37 | ▼-0.46% |
| 24-11-18 | 79.90 | ▼-0.30 | ▼-0.37% |
| 24-11-15 | 80.20 | ▼-0.68 | ▼-0.84% |
| 24-11-14 | 80.88 | ▼-0.78 | ▼-0.96% |
| 24-11-13 | 81.66 | ▲1.26 | ▲1.57% |
| 24-11-12 | 80.40 | ▼-2.91 | ▼-3.49% |
| 24-11-11 | 83.31 | ▼-0.54 | ▼-0.64% |
| 24-11-08 | 83.85 | ▲0.32 | ▲0.38% |
| 24-11-07 | 83.53 | ▼-2.42 | ▼-2.82% |
| 24-11-06 | 85.95 | ▲4.36 | ▲5.34% |
| 24-11-05 | 81.59 | ▲0.98 | ▲1.22% |
| 24-11-04 | 80.61 | ▼-0.28 | ▼-0.35% |
| 24-11-01 | 80.89 | ▲1.15 | ▲1.44% |
| 24-10-31 | 79.74 | ▼-1.86 | ▼-2.28% |
| 24-10-30 | 81.60 | ▼-1.19 | ▼-1.44% |
| 24-10-29 | 82.79 | ▲0.74 | ▲0.9% |
| 24-10-28 | 82.05 | ▲1.29 | ▲1.6% |
| 24-10-25 | 80.76 | ▲0.80 | ▲1% |
| 24-10-24 | 79.96 | ▲2.95 | ▲3.83% |
| 24-10-23 | 77.01 | ▼-1.81 | ▼-2.3% |
| 24-10-22 | 78.82 | ▼-2.73 | ▼-3.35% |
| 24-10-21 | 81.55 | ▼-2.49 | ▼-2.96% |
| 24-10-18 | 84.04 | ▼-0.13 | ▼-0.15% |
| 24-10-17 | 84.17 | ▲0.28 | ▲0.33% |
| 24-10-16 | 83.89 | ▲0.53 | ▲0.64% |
| 24-10-15 | 83.36 | ▲0.17 | ▲0.2% |
| 24-10-14 | 83.19 | ▲0.70 | ▲0.85% |
| 24-10-11 | 82.49 | ▲1.63 | ▲2.02% |
| 24-10-10 | 80.86 | ▼-1.06 | ▼-1.29% |
| 24-10-09 | 81.92 | ▲1.52 | ▲1.89% |
| 24-10-08 | 80.40 | ▼-0.69 | ▼-0.85% |
| 24-10-07 | 81.09 | ▼-1.29 | ▼-1.57% |
| 24-10-04 | 82.38 | ▲0.31 | ▲0.38% |
| 24-10-03 | 82.07 | ▲0.35 | ▲0.43% |
| 24-10-02 | 81.72 | ▼-0.70 | ▼-0.85% |
| 24-10-01 | 82.42 | ▼-1.40 | ▼-1.67% |
| 24-09-30 | 83.82 | ▼-0.71 | ▼-0.84% |
| 24-09-27 | 84.53 | ▲1.58 | ▲1.9% |
| 24-09-26 | 82.95 | ▲2.00 | ▲2.47% |
| 24-09-25 | 80.95 | ▼-1.87 | ▼-2.26% |
| 24-09-24 | 82.82 | ▲1.29 | ▲1.58% |
| 24-09-23 | 81.53 | ▼-1.41 | ▼-1.7% |
| 24-09-20 | 82.94 | ▼-1.48 | ▼-1.75% |
| 24-09-19 | 84.42 | ▲2.18 | ▲2.65% |
| 24-09-18 | 82.24 | ▲0.28 | ▲0.34% |
| 24-09-17 | 81.96 | ▲1.79 | ▲2.23% |
| 24-09-16 | 80.17 | ▲1.02 | ▲1.29% |
| 24-09-13 | 79.15 | ▲3.34 | ▲4.41% |
| 24-09-12 | 75.81 | ▼-0.17 | ▼-0.22% |
| 24-09-11 | 75.98 | ▲1.21 | ▲1.62% |
| 24-09-10 | 74.77 | ▼-0.89 | ▼-1.18% |
| 24-09-09 | 75.66 | ▲0.17 | ▲0.23% |
| 24-09-06 | 75.49 | ▼-1.11 | ▼-1.45% |
| 24-09-05 | 76.60 | ▼-1.47 | ▼-1.88% |
| 24-09-04 | 78.07 | ▲0.88 | ▲1.14% |
| 24-09-03 | 77.19 | ▼-1.86 | ▼-2.35% |
| 24-08-30 | 79.05 | ▲0.22 | ▲0.28% |
| 24-08-29 | 78.83 | ▼-0.86 | ▼-1.08% |
| 24-08-28 | 79.69 | ▼-0.75 | ▼-0.93% |
| 24-08-27 | 80.44 | ▼-1.56 | ▼-1.9% |
| 24-08-26 | 82.00 | ▲1.44 | ▲1.79% |
| 24-08-23 | 80.56 | ▲4.14 | ▲5.42% |
| 24-08-22 | 76.42 | ▼-0.77 | ▼-1% |
| 24-08-21 | 77.19 | ▲1.49 | ▲1.97% |
| 24-08-20 | 75.70 | ▼-0.66 | ▼-0.86% |
| 24-08-19 | 76.36 | ▼-0.54 | ▼-0.7% |
| 24-08-16 | 76.90 | ▲0.21 | ▲0.27% |
| 24-08-15 | 76.69 | ▲2.63 | ▲3.55% |
| 24-08-14 | 74.06 | ▼-2.16 | ▼-2.83% |
| 24-08-13 | 76.22 | ▲1.74 | ▲2.34% |
| 24-08-12 | 74.48 | ▼-0.17 | ▼-0.23% |
| 24-08-09 | 74.65 | ▼-1.52 | ▼-2% |
| 24-08-08 | 76.17 | ▲2.25 | ▲3.04% |
| 24-08-07 | 73.92 | ▼-0.86 | ▼-1.15% |
| 24-08-06 | 74.78 | ▼-0.76 | ▼-1.01% |
| 24-08-05 | 75.54 | ▼-1.79 | ▼-2.31% |
| 24-08-02 | 77.33 | ▼-0.26 | ▼-0.34% |
| 24-08-01 | 77.59 | ▼-3.86 | ▼-4.74% |
| 24-07-31 | 81.45 | ▼-1.56 | ▼-1.88% |
| 24-07-30 | 83.01 | ▲1.32 | ▲1.62% |
| 24-07-29 | 81.69 | ▲1.71 | ▲2.14% |
| 24-07-26 | 79.98 | ▲0.96 | ▲1.21% |
| 24-07-25 | 79.02 | ▲5.51 | ▲7.5% |
| 24-07-24 | 73.51 | ▼-3.66 | ▼-4.74% |
| 24-07-23 | 77.17 | ▼-0.80 | ▼-1.03% |
| 24-07-22 | 77.97 | ▲0.05 | ▲0.06% |
| 24-07-19 | 77.92 | ▼-1.38 | ▼-1.74% |
| 24-07-18 | 79.30 | ▼-2.42 | ▼-2.96% |
| 24-07-17 | 81.72 | ▼-0.63 | ▼-0.77% |
| 24-07-16 | 82.35 | ▲3.77 | ▲4.8% |
| 24-07-15 | 78.58 | ▲1.27 | ▲1.64% |
| 24-07-12 | 77.31 | ▲1.23 | ▲1.62% |
| 24-07-11 | 76.08 | ▲4.84 | ▲6.79% |
| 24-07-10 | 71.24 | ▲1.70 | ▲2.44% |
| 24-07-09 | 69.54 | ▼-1.45 | ▼-2.04% |
| 24-07-08 | 70.99 | ▲1.53 | ▲2.2% |
| 24-07-05 | 69.46 | ▼-0.15 | ▼-0.22% |
| 24-07-03 | 69.61 | ▼-0.17 | ▼-0.24% |
| 24-07-02 | 69.78 | ▼-1.04 | ▼-1.47% |
| 24-07-01 | 70.82 | ▼-1.95 | ▼-2.68% |
| 24-06-28 | 72.77 | ▲1.78 | ▲2.51% |
| 24-06-27 | 70.99 | ▼-0.32 | ▼-0.45% |
| 24-06-26 | 71.31 | ▼-0.76 | ▼-1.05% |
| 24-06-25 | 72.07 | ▼-3.24 | ▼-4.3% |
| 24-06-24 | 75.31 | ▲1.14 | ▲1.54% |
| 24-06-21 | 74.17 | ▲0.48 | ▲0.65% |
| 24-06-20 | 73.69 | ▼-0.07 | ▼-0.09% |
| 24-06-18 | 73.76 | ▼-1.02 | ▼-1.36% |
| 24-06-17 | 74.78 | ▲0.30 | ▲0.4% |
| 24-06-14 | 74.48 | ▼-0.68 | ▼-0.9% |
| 24-06-13 | 75.16 | ▼-1.01 | ▼-1.33% |
| 24-06-12 | 76.17 | ▲0.53 | ▲0.7% |
| 24-06-11 | 75.64 | ▼-1.37 | ▼-1.78% |
| 24-06-10 | 77.01 | ▼-0.17 | ▼-0.22% |
| 24-06-07 | 77.18 | ▼-0.05 | ▼-0.06% |
| 24-06-06 | 77.23 | ▼-0.82 | ▼-1.05% |
| 24-06-05 | 78.05 | ▲0.32 | ▲0.41% |
| 24-06-04 | 77.73 | ▼-4.16 | ▼-5.08% |
| 24-06-03 | 81.89 | ▼-0.64 | ▼-0.78% |
| 24-05-31 | 82.53 | ▲1.95 | ▲2.42% |
| 24-05-30 | 80.58 | ▲3.38 | ▲4.38% |
| 24-05-29 | 77.20 | ▼-0.84 | ▼-1.08% |
| 24-05-28 | 78.04 | ▼-1.43 | ▼-1.8% |
| 24-05-24 | 79.47 | ▲0.27 | ▲0.34% |
| 24-05-23 | 79.20 | ▼-1.72 | ▼-2.13% |
| 24-05-22 | 80.92 | ▼-0.01 | ▼-0.01% |
| 24-05-21 | 80.93 | ▼-0.64 | ▼-0.78% |
| 24-05-20 | 81.57 | ▲0.13 | ▲0.16% |
| 24-05-17 | 81.44 | ▲0.08 | ▲0.1% |
| 24-05-16 | 81.36 | ▼-1.52 | ▼-1.83% |
| 24-05-15 | 82.88 | ▼-1.27 | ▼-1.51% |
| 24-05-14 | 84.15 | ▲0.74 | ▲0.89% |
| 24-05-13 | 83.41 | ▲0.02 | ▲0.02% |
| 24-05-10 | 83.39 | ▼-0.42 | ▼-0.5% |
| 24-05-09 | 83.81 | ▲2.13 | ▲2.61% |
| 24-05-08 | 81.68 | ▼-0.01 | ▼-0.01% |
| 24-05-07 | 81.69 | ▼-0.17 | ▼-0.21% |
| 24-05-06 | 81.86 | ▲0.53 | ▲0.65% |
| 24-05-03 | 81.33 | ▲0.18 | ▲0.22% |
| 24-05-02 | 81.15 | ▲0.82 | ▲1.02% |
| 24-05-01 | 80.33 | ▼-0.31 | ▼-0.38% |
| 24-04-30 | 80.64 | ▼-1.47 | ▼-1.79% |
| 24-04-29 | 82.11 | ▲1.03 | ▲1.27% |
| 24-04-26 | 81.08 | ▲1.08 | ▲1.35% |
| 24-04-25 | 80.00 | ▼-6.13 | ▼-7.12% |
| 24-04-24 | 86.13 | ▼-0.23 | ▼-0.27% |
| 24-04-23 | 86.36 | ▲1.44 | ▲1.7% |
| 24-04-22 | 84.92 | ▲0.98 | ▲1.17% |
| 24-04-19 | 83.94 | ▲1.86 | ▲2.27% |
| 24-04-18 | 82.08 | ▼-0.74 | ▼-0.89% |
| 24-04-17 | 82.82 | ▼-2.10 | ▼-2.47% |
| 24-04-16 | 84.92 | ▼-0.56 | ▼-0.66% |