[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Balchem : ( BCPC:US )
161.43USD ▼ -1.67 (-1.02%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 161.43 | ▼-1.67 | ▼-1.02% |
| 25-04-15 | 163.10 | ▼-1.00 | ▼-0.61% |
| 25-04-14 | 164.10 | ▲3.37 | ▲2.1% |
| 25-04-11 | 160.73 | ▲4.64 | ▲2.97% |
| 25-04-10 | 156.09 | ▼-3.55 | ▼-2.22% |
| 25-04-09 | 159.64 | ▲9.14 | ▲6.07% |
| 25-04-08 | 150.50 | ▼-3.63 | ▼-2.36% |
| 25-04-07 | 154.13 | ▼-1.65 | ▼-1.06% |
| 25-04-04 | 155.78 | ▼-4.42 | ▼-2.76% |
| 25-04-03 | 160.20 | ▼-7.15 | ▼-4.27% |
| 25-04-02 | 167.35 | ▲0.11 | ▲0.07% |
| 25-04-01 | 167.24 | ▲1.24 | ▲0.75% |
| 25-03-31 | 166.00 | ▲2.21 | ▲1.35% |
| 25-03-28 | 163.79 | ▼-2.32 | ▼-1.4% |
| 25-03-27 | 166.11 | ▲0.91 | ▲0.55% |
| 25-03-26 | 165.20 | ▲1.87 | ▲1.14% |
| 25-03-25 | 163.33 | ▼-1.19 | ▼-0.72% |
| 25-03-24 | 164.52 | ▲3.35 | ▲2.08% |
| 25-03-21 | 161.17 | ▼-2.23 | ▼-1.36% |
| 25-03-20 | 163.40 | ▼-1.84 | ▼-1.11% |
| 25-03-19 | 165.24 | ▼-0.55 | ▼-0.33% |
| 25-03-18 | 165.79 | ▼-2.67 | ▼-1.58% |
| 25-03-17 | 168.46 | ▲0.74 | ▲0.44% |
| 25-03-14 | 167.72 | ▲1.22 | ▲0.73% |
| 25-03-13 | 166.50 | ▼-0.98 | ▼-0.59% |
| 25-03-12 | 167.48 | ▼-1.72 | ▼-1.02% |
| 25-03-11 | 169.20 | ▼-1.39 | ▼-0.81% |
| 25-03-10 | 170.59 | ▼-5.10 | ▼-2.9% |
| 25-03-07 | 175.69 | ▼-0.47 | ▼-0.27% |
| 25-03-06 | 176.16 | ▲1.73 | ▲0.99% |
| 25-03-05 | 174.43 | ▲3.83 | ▲2.25% |
| 25-03-04 | 170.60 | ▼-1.99 | ▼-1.15% |
| 25-03-03 | 172.59 | ▼-1.44 | ▼-0.83% |
| 25-02-28 | 174.03 | ▲2.03 | ▲1.18% |
| 25-02-27 | 172.00 | ▼-0.69 | ▼-0.4% |
| 25-02-26 | 172.69 | ▼-0.90 | ▼-0.52% |
| 25-02-25 | 173.59 | ▲8.02 | ▲4.84% |
| 25-02-24 | 165.57 | ▲1.84 | ▲1.12% |
| 25-02-21 | 163.73 | ▲2.39 | ▲1.48% |
| 25-02-20 | 161.34 | ▼-2.44 | ▼-1.49% |
| 25-02-19 | 163.78 | ▼-2.23 | ▼-1.34% |
| 25-02-18 | 166.01 | ▲1.19 | ▲0.72% |
| 25-02-17 | 164.82 | -0.00 | -0% |
| 25-02-14 | 164.82 | ▲1.68 | ▲1.03% |
| 25-02-13 | 163.14 | ▲3.96 | ▲2.49% |
| 25-02-12 | 159.18 | ▼-0.77 | ▼-0.48% |
| 25-02-11 | 159.95 | ▲0.56 | ▲0.35% |
| 25-02-10 | 159.39 | ▼-0.89 | ▼-0.56% |
| 25-02-07 | 160.28 | ▼-4.07 | ▼-2.48% |
| 25-02-06 | 164.35 | ▼-0.40 | ▼-0.24% |
| 25-02-05 | 164.75 | ▲1.36 | ▲0.83% |
| 25-02-04 | 163.39 | ▲2.50 | ▲1.55% |
| 25-02-03 | 160.89 | ▲0.93 | ▲0.58% |
| 25-01-31 | 159.96 | ▲0.87 | ▲0.55% |
| 25-01-30 | 159.09 | ▲0.63 | ▲0.4% |
| 25-01-29 | 158.46 | ▼-2.57 | ▼-1.6% |
| 25-01-28 | 161.03 | ▲0.14 | ▲0.09% |
| 25-01-27 | 160.89 | ▲0.66 | ▲0.41% |
| 25-01-24 | 160.23 | ▼-1.98 | ▼-1.22% |
| 25-01-23 | 162.21 | ▲0.11 | ▲0.07% |
| 25-01-22 | 162.10 | ▼-0.93 | ▼-0.57% |
| 25-01-21 | 163.03 | ▲2.88 | ▲1.8% |
| 25-01-17 | 160.15 | ▼-0.36 | ▼-0.22% |
| 25-01-16 | 160.51 | ▲0.33 | ▲0.21% |
| 25-01-15 | 160.18 | ▲1.56 | ▲0.98% |
| 25-01-14 | 158.62 | ▲2.29 | ▲1.46% |
| 25-01-13 | 156.33 | ▲2.11 | ▲1.37% |
| 25-01-10 | 154.22 | ▼-2.87 | ▼-1.83% |
| 25-01-08 | 157.09 | ▲2.03 | ▲1.31% |
| 25-01-07 | 155.06 | ▼-2.10 | ▼-1.34% |
| 25-01-06 | 157.16 | ▼-1.92 | ▼-1.21% |
| 25-01-03 | 159.08 | ▲0.50 | ▲0.32% |
| 25-01-02 | 158.58 | ▼-4.42 | ▼-2.71% |
| 24-12-31 | 163.00 | ▼-0.97 | ▼-0.59% |
| 24-12-30 | 163.97 | ▼-1.19 | ▼-0.72% |
| 24-12-27 | 165.16 | ▼-1.80 | ▼-1.08% |
| 24-12-26 | 166.96 | ▼-0.21 | ▼-0.13% |
| 24-12-24 | 167.17 | ▲1.84 | ▲1.11% |
| 24-12-23 | 165.33 | ▼-0.16 | ▼-0.1% |
| 24-12-20 | 165.49 | ▼-1.02 | ▼-0.61% |
| 24-12-19 | 166.51 | ▼-0.02 | ▼-0.01% |
| 24-12-18 | 166.53 | ▼-5.82 | ▼-3.38% |
| 24-12-17 | 172.35 | ▼-3.93 | ▼-2.23% |
| 24-12-16 | 176.28 | ▲0.55 | ▲0.31% |
| 24-12-13 | 175.73 | ▼-1.52 | ▼-0.86% |
| 24-12-12 | 177.25 | ▼-0.96 | ▼-0.54% |
| 24-12-11 | 178.21 | ▲2.82 | ▲1.61% |
| 24-12-10 | 175.39 | ▼-0.57 | ▼-0.32% |
| 24-12-09 | 175.96 | ▼-1.57 | ▼-0.88% |
| 24-12-06 | 177.53 | ▲1.15 | ▲0.65% |
| 24-12-05 | 176.38 | ▼-3.20 | ▼-1.78% |
| 24-12-04 | 179.58 | ▲1.59 | ▲0.89% |
| 24-12-03 | 177.99 | ▼-3.09 | ▼-1.71% |
| 24-12-02 | 181.08 | ▲0.56 | ▲0.31% |
| 24-11-29 | 180.52 | ▲0.83 | ▲0.46% |
| 24-11-27 | 179.69 | ▼-2.63 | ▼-1.44% |
| 24-11-26 | 182.32 | ▼-0.37 | ▼-0.2% |
| 24-11-25 | 182.69 | ▲0.25 | ▲0.14% |
| 24-11-22 | 182.44 | ▲2.13 | ▲1.18% |
| 24-11-21 | 180.31 | ▲2.28 | ▲1.28% |
| 24-11-20 | 178.03 | ▲0.50 | ▲0.28% |
| 24-11-19 | 177.53 | ▲0.45 | ▲0.25% |
| 24-11-18 | 177.08 | ▼-0.69 | ▼-0.39% |
| 24-11-15 | 177.77 | ▲0.95 | ▲0.54% |
| 24-11-14 | 176.82 | ▼-0.77 | ▼-0.43% |
| 24-11-13 | 177.59 | ▼-0.74 | ▼-0.41% |
| 24-11-12 | 178.33 | ▼-2.90 | ▼-1.6% |
| 24-11-11 | 181.23 | ▲1.91 | ▲1.07% |
| 24-11-08 | 179.32 | ▲2.69 | ▲1.52% |
| 24-11-07 | 176.63 | ▼-6.78 | ▼-3.7% |
| 24-11-06 | 183.41 | ▲8.10 | ▲4.62% |
| 24-11-05 | 175.31 | ▲2.80 | ▲1.62% |
| 24-11-04 | 172.51 | ▲1.05 | ▲0.61% |
| 24-11-01 | 171.46 | ▲4.13 | ▲2.47% |
| 24-10-31 | 167.33 | ▼-1.55 | ▼-0.92% |
| 24-10-30 | 168.88 | ▼-0.38 | ▼-0.22% |
| 24-10-29 | 169.26 | ▼-1.53 | ▼-0.9% |
| 24-10-28 | 170.79 | ▼-0.67 | ▼-0.39% |
| 24-10-25 | 171.46 | ▲5.30 | ▲3.19% |
| 24-10-24 | 166.16 | ▼-0.60 | ▼-0.36% |
| 24-10-23 | 166.76 | ▼-0.85 | ▼-0.51% |
| 24-10-22 | 167.61 | ▼-0.17 | ▼-0.1% |
| 24-10-21 | 167.78 | ▼-2.77 | ▼-1.62% |
| 24-10-18 | 170.55 | ▼-1.48 | ▼-0.86% |
| 24-10-17 | 172.03 | ▼-1.75 | ▼-1.01% |
| 24-10-16 | 173.78 | ▲1.77 | ▲1.03% |
| 24-10-15 | 172.01 | ▼-0.36 | ▼-0.21% |
| 24-10-14 | 172.37 | ▲0.16 | ▲0.09% |
| 24-10-11 | 172.21 | ▲2.03 | ▲1.19% |
| 24-10-10 | 170.18 | ▼-1.80 | ▼-1.05% |
| 24-10-09 | 171.98 | ▲2.17 | ▲1.28% |
| 24-10-08 | 169.81 | ▼-0.05 | ▼-0.03% |
| 24-10-07 | 169.86 | ▼-2.39 | ▼-1.39% |
| 24-10-04 | 172.25 | ▲1.28 | ▲0.75% |
| 24-10-03 | 170.97 | ▼-3.19 | ▼-1.83% |
| 24-10-02 | 174.16 | ▲1.59 | ▲0.92% |
| 24-10-01 | 172.57 | ▼-3.43 | ▼-1.95% |
| 24-09-30 | 176.00 | ▲0.87 | ▲0.5% |
| 24-09-27 | 175.13 | ▼-0.07 | ▼-0.04% |
| 24-09-26 | 175.20 | ▲1.47 | ▲0.85% |
| 24-09-25 | 173.73 | ▼-1.68 | ▼-0.96% |
| 24-09-24 | 175.41 | ▼-0.25 | ▼-0.14% |
| 24-09-23 | 175.66 | ▲0.93 | ▲0.53% |
| 24-09-20 | 174.73 | ▼-3.55 | ▼-1.99% |
| 24-09-19 | 178.28 | ▲2.24 | ▲1.27% |
| 24-09-18 | 176.04 | ▲2.80 | ▲1.62% |
| 24-09-17 | 173.24 | ▲0.83 | ▲0.48% |
| 24-09-16 | 172.41 | ▲0.59 | ▲0.34% |
| 24-09-13 | 171.82 | ▲3.69 | ▲2.19% |
| 24-09-12 | 168.13 | ▲4.16 | ▲2.54% |
| 24-09-11 | 163.97 | ▼-3.71 | ▼-2.21% |
| 24-09-10 | 167.68 | ▲0.52 | ▲0.31% |
| 24-09-09 | 167.16 | ▼-1.47 | ▼-0.87% |
| 24-09-06 | 168.63 | ▼-3.27 | ▼-1.9% |
| 24-09-05 | 171.90 | ▼-0.64 | ▼-0.37% |
| 24-09-04 | 172.54 | ▲0.74 | ▲0.43% |
| 24-09-03 | 171.80 | ▼-5.23 | ▼-2.95% |
| 24-08-30 | 177.03 | ▲4.56 | ▲2.64% |
| 24-08-29 | 172.47 | ▲0.77 | ▲0.45% |
| 24-08-28 | 171.70 | ▼-0.71 | ▼-0.41% |
| 24-08-27 | 172.41 | ▼-0.78 | ▼-0.45% |
| 24-08-26 | 173.19 | ▲0.45 | ▲0.26% |
| 24-08-23 | 172.74 | ▲4.91 | ▲2.93% |
| 24-08-22 | 167.83 | ▼-1.44 | ▼-0.85% |
| 24-08-21 | 169.27 | ▲1.99 | ▲1.19% |
| 24-08-20 | 167.28 | ▼-1.64 | ▼-0.97% |
| 24-08-19 | 168.92 | ▲2.63 | ▲1.58% |
| 24-08-16 | 166.29 | ▼-1.44 | ▼-0.86% |
| 24-08-15 | 167.73 | ▲2.97 | ▲1.8% |
| 24-08-14 | 164.76 | ▲0.14 | ▲0.09% |
| 24-08-13 | 164.62 | ▲1.97 | ▲1.21% |
| 24-08-12 | 162.65 | ▼-1.01 | ▼-0.62% |
| 24-08-09 | 163.66 | ▼-4.52 | ▼-2.69% |
| 24-08-08 | 168.18 | ▲5.33 | ▲3.27% |
| 24-08-07 | 162.85 | ▼-2.31 | ▼-1.4% |
| 24-08-06 | 165.16 | ▲0.89 | ▲0.54% |
| 24-08-05 | 164.27 | ▼-7.20 | ▼-4.2% |
| 24-08-02 | 171.47 | ▼-4.52 | ▼-2.57% |
| 24-08-01 | 175.99 | ▼-1.47 | ▼-0.83% |
| 24-07-31 | 177.46 | ▼-0.70 | ▼-0.39% |
| 24-07-30 | 178.16 | ▼-3.40 | ▼-1.87% |
| 24-07-29 | 181.56 | ▲0.78 | ▲0.43% |
| 24-07-26 | 180.78 | ▲5.97 | ▲3.42% |
| 24-07-25 | 174.81 | ▼-0.14 | ▼-0.08% |
| 24-07-24 | 174.95 | ▼-4.74 | ▼-2.64% |
| 24-07-23 | 179.69 | ▲4.05 | ▲2.31% |
| 24-07-22 | 175.64 | ▲3.20 | ▲1.86% |
| 24-07-19 | 172.44 | ▼-1.59 | ▼-0.91% |
| 24-07-18 | 174.03 | ▼-0.55 | ▼-0.32% |
| 24-07-17 | 174.58 | ▼-1.72 | ▼-0.98% |
| 24-07-16 | 176.30 | ▲8.36 | ▲4.98% |
| 24-07-15 | 167.94 | ▲1.86 | ▲1.12% |
| 24-07-12 | 166.08 | ▲1.68 | ▲1.02% |
| 24-07-11 | 164.40 | ▲1.51 | ▲0.93% |
| 24-07-10 | 162.89 | ▲0.97 | ▲0.6% |
| 24-07-09 | 161.92 | ▼-0.36 | ▼-0.22% |
| 24-07-08 | 162.28 | ▲1.77 | ▲1.1% |
| 24-07-05 | 160.51 | ▲0.78 | ▲0.49% |
| 24-07-03 | 159.73 | ▲0.91 | ▲0.57% |
| 24-07-02 | 158.82 | ▲4.72 | ▲3.06% |
| 24-07-01 | 154.10 | ▲0.15 | ▲0.1% |
| 24-06-28 | 153.95 | ▲2.35 | ▲1.55% |
| 24-06-27 | 151.60 | ▲0.57 | ▲0.38% |
| 24-06-26 | 151.03 | ▼-0.57 | ▼-0.38% |
| 24-06-25 | 151.60 | ▲0.16 | ▲0.11% |
| 24-06-24 | 151.44 | ▼-0.16 | ▼-0.11% |
| 24-06-21 | 151.60 | ▲1.17 | ▲0.78% |
| 24-06-20 | 150.43 | ▼-2.07 | ▼-1.36% |
| 24-06-18 | 152.50 | ▼-1.34 | ▼-0.87% |
| 24-06-17 | 153.84 | ▲3.15 | ▲2.09% |
| 24-06-14 | 150.69 | ▼-1.62 | ▼-1.06% |
| 24-06-13 | 152.31 | ▼-0.93 | ▼-0.61% |
| 24-06-12 | 153.24 | ▲1.77 | ▲1.17% |
| 24-06-11 | 151.47 | ▲0.44 | ▲0.29% |
| 24-06-10 | 151.03 | ▼-1.22 | ▼-0.8% |
| 24-06-07 | 152.25 | ▼-1.58 | ▼-1.03% |
| 24-06-06 | 153.83 | ▼-1.62 | ▼-1.04% |
| 24-06-05 | 155.45 | ▲2.35 | ▲1.53% |
| 24-06-04 | 153.10 | ▼-1.60 | ▼-1.03% |
| 24-06-03 | 154.70 | ▲1.10 | ▲0.72% |
| 24-05-31 | 153.60 | ▲2.08 | ▲1.37% |
| 24-05-30 | 151.52 | ▲1.89 | ▲1.26% |
| 24-05-29 | 149.63 | ▼-2.40 | ▼-1.58% |
| 24-05-28 | 152.03 | ▼-0.99 | ▼-0.65% |
| 24-05-24 | 153.02 | ▼-0.73 | ▼-0.47% |
| 24-05-23 | 153.75 | ▼-1.45 | ▼-0.93% |
| 24-05-22 | 155.20 | ▼-0.30 | ▼-0.19% |
| 24-05-21 | 155.50 | ▲1.11 | ▲0.72% |
| 24-05-20 | 154.39 | ▼-1.44 | ▼-0.92% |
| 24-05-17 | 155.83 | ▼-0.80 | ▼-0.51% |
| 24-05-16 | 156.63 | ▲0.27 | ▲0.17% |
| 24-05-15 | 156.36 | ▲1.09 | ▲0.7% |
| 24-05-14 | 155.27 | ▲0.81 | ▲0.52% |
| 24-05-13 | 154.46 | ▼-1.97 | ▼-1.26% |
| 24-05-10 | 156.43 | ▲1.41 | ▲0.91% |
| 24-05-09 | 155.02 | ▲1.74 | ▲1.14% |
| 24-05-08 | 153.28 | ▼-2.20 | ▼-1.41% |
| 24-05-07 | 155.48 | ▲2.11 | ▲1.38% |
| 24-05-06 | 153.37 | ▲3.16 | ▲2.1% |
| 24-05-03 | 150.21 | ▲3.93 | ▲2.69% |
| 24-05-02 | 146.28 | ▲2.38 | ▲1.65% |
| 24-05-01 | 143.90 | ▲2.52 | ▲1.78% |
| 24-04-30 | 141.38 | ▲2.15 | ▲1.54% |
| 24-04-29 | 139.23 | ▼-0.03 | ▼-0.02% |
| 24-04-26 | 139.26 | ▲0.76 | ▲0.55% |
| 24-04-25 | 138.50 | ▼-2.02 | ▼-1.44% |
| 24-04-24 | 140.52 | ▼-4.52 | ▼-3.12% |
| 24-04-23 | 145.04 | ▲1.32 | ▲0.92% |
| 24-04-22 | 143.72 | ▲0.24 | ▲0.17% |
| 24-04-19 | 143.48 | ▲0.36 | ▲0.25% |
| 24-04-18 | 143.12 | ▼-0.68 | ▼-0.47% |