[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Belden : ( BDC:US )
94.18USD ▲ 0.70 (0.75%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 94.18 | ▲0.70 | ▲0.75% |
| 25-04-11 | 93.48 | ▲1.15 | ▲1.25% |
| 25-04-10 | 92.33 | ▼-5.98 | ▼-6.08% |
| 25-04-09 | 98.31 | ▲11.21 | ▲12.87% |
| 25-04-08 | 87.10 | ▼-2.64 | ▼-2.94% |
| 25-04-07 | 89.74 | ▲0.71 | ▲0.8% |
| 25-04-04 | 89.03 | ▼-3.97 | ▼-4.27% |
| 25-04-03 | 93.00 | ▼-11.50 | ▼-11% |
| 25-04-02 | 104.50 | ▲3.42 | ▲3.38% |
| 25-04-01 | 101.08 | ▲0.83 | ▲0.83% |
| 25-03-31 | 100.25 | ▼-0.64 | ▼-0.63% |
| 25-03-28 | 100.89 | ▼-3.42 | ▼-3.28% |
| 25-03-27 | 104.31 | ▼-0.84 | ▼-0.8% |
| 25-03-26 | 105.15 | ▼-0.83 | ▼-0.78% |
| 25-03-25 | 105.98 | ▲0.54 | ▲0.51% |
| 25-03-24 | 105.44 | ▲3.64 | ▲3.58% |
| 25-03-21 | 101.80 | ▼-0.98 | ▼-0.95% |
| 25-03-20 | 102.78 | ▼-3.75 | ▼-3.52% |
| 25-03-19 | 106.53 | ▲2.83 | ▲2.73% |
| 25-03-18 | 103.70 | ▲0.78 | ▲0.76% |
| 25-03-17 | 102.92 | ▲1.54 | ▲1.52% |
| 25-03-14 | 101.38 | ▲1.56 | ▲1.56% |
| 25-03-13 | 99.82 | ▼-1.89 | ▼-1.86% |
| 25-03-12 | 101.71 | ▼-0.41 | ▼-0.4% |
| 25-03-11 | 102.12 | ▲1.03 | ▲1.02% |
| 25-03-10 | 101.09 | ▼-3.38 | ▼-3.24% |
| 25-03-07 | 104.47 | ▲0.31 | ▲0.3% |
| 25-03-06 | 104.16 | ▼-1.69 | ▼-1.6% |
| 25-03-05 | 105.85 | ▲2.90 | ▲2.82% |
| 25-03-04 | 102.95 | ▼-3.46 | ▼-3.25% |
| 25-03-03 | 106.41 | ▼-3.62 | ▼-3.29% |
| 25-02-28 | 110.03 | ▲2.96 | ▲2.76% |
| 25-02-27 | 107.07 | ▼-2.16 | ▼-1.98% |
| 25-02-26 | 109.23 | ▼-0.27 | ▼-0.25% |
| 25-02-25 | 109.50 | ▼-2.22 | ▼-1.99% |
| 25-02-24 | 111.72 | ▼-1.89 | ▼-1.66% |
| 25-02-21 | 113.61 | -0.00 | -0% |
| 25-02-20 | 113.61 | ▼-1.06 | ▼-0.92% |
| 25-02-19 | 114.67 | ▼-0.46 | ▼-0.4% |
| 25-02-18 | 115.13 | ▲0.22 | ▲0.19% |
| 25-02-14 | 114.91 | ▲0.52 | ▲0.45% |
| 25-02-13 | 114.39 | ▲1.75 | ▲1.55% |
| 25-02-12 | 112.64 | ▼-0.01 | ▼-0.01% |
| 25-02-11 | 112.65 | ▼-1.40 | ▼-1.23% |
| 25-02-10 | 114.05 | ▼-1.07 | ▼-0.93% |
| 25-02-07 | 115.12 | ▲0.06 | ▲0.05% |
| 25-02-06 | 115.06 | ▼-1.23 | ▼-1.06% |
| 25-02-05 | 116.29 | ▲1.09 | ▲0.95% |
| 25-02-04 | 115.20 | ▲1.76 | ▲1.55% |
| 25-02-03 | 113.44 | ▼-3.03 | ▼-2.6% |
| 25-01-31 | 116.47 | ▼-1.11 | ▼-0.94% |
| 25-01-30 | 117.58 | ▲1.42 | ▲1.22% |
| 25-01-29 | 116.16 | ▲0.29 | ▲0.25% |
| 25-01-28 | 115.87 | ▲1.69 | ▲1.48% |
| 25-01-27 | 114.18 | ▼-6.76 | ▼-5.59% |
| 25-01-24 | 120.94 | ▼-0.18 | ▼-0.15% |
| 25-01-23 | 121.12 | ▼-0.95 | ▼-0.78% |
| 25-01-22 | 122.07 | ▲1.36 | ▲1.13% |
| 25-01-21 | 120.71 | ▲3.37 | ▲2.87% |
| 25-01-17 | 117.34 | ▼-1.46 | ▼-1.23% |
| 25-01-16 | 118.80 | ▲1.45 | ▲1.24% |
| 25-01-15 | 117.35 | ▲1.29 | ▲1.11% |
| 25-01-14 | 116.06 | ▲2.00 | ▲1.75% |
| 25-01-13 | 114.06 | ▲0.35 | ▲0.31% |
| 25-01-10 | 113.71 | ▼-2.24 | ▼-1.93% |
| 25-01-08 | 115.95 | ▲1.48 | ▲1.29% |
| 25-01-07 | 114.47 | ▼-1.73 | ▼-1.49% |
| 25-01-06 | 116.20 | ▲0.57 | ▲0.49% |
| 25-01-03 | 115.63 | ▲2.43 | ▲2.15% |
| 25-01-02 | 113.20 | ▲0.59 | ▲0.52% |
| 24-12-31 | 112.61 | ▲0.46 | ▲0.41% |
| 24-12-30 | 112.15 | ▼-1.32 | ▼-1.16% |
| 24-12-27 | 113.47 | ▼-1.91 | ▼-1.66% |
| 24-12-26 | 115.38 | ▲0.88 | ▲0.77% |
| 24-12-24 | 114.50 | ▲1.01 | ▲0.89% |
| 24-12-23 | 113.49 | ▼-0.25 | ▼-0.22% |
| 24-12-20 | 113.74 | ▼-0.87 | ▼-0.76% |
| 24-12-19 | 114.61 | ▲0.82 | ▲0.72% |
| 24-12-18 | 113.79 | ▼-5.06 | ▼-4.26% |
| 24-12-17 | 118.85 | ▼-4.65 | ▼-3.77% |
| 24-12-16 | 123.50 | ▲2.50 | ▲2.07% |
| 24-12-13 | 121.00 | ▼-1.84 | ▼-1.5% |
| 24-12-12 | 122.84 | ▼-0.28 | ▼-0.23% |
| 24-12-11 | 123.12 | ▲3.25 | ▲2.71% |
| 24-12-10 | 119.87 | ▼-1.99 | ▼-1.63% |
| 24-12-09 | 121.86 | ▼-0.53 | ▼-0.43% |
| 24-12-06 | 122.39 | ▲0.24 | ▲0.2% |
| 24-12-05 | 122.15 | ▼-0.95 | ▼-0.77% |
| 24-12-04 | 123.10 | ▲0.39 | ▲0.32% |
| 24-12-03 | 122.71 | ▼-1.20 | ▼-0.97% |
| 24-12-02 | 123.91 | ▲1.51 | ▲1.23% |
| 24-11-29 | 122.40 | ▲0.53 | ▲0.43% |
| 24-11-27 | 121.87 | ▼-2.06 | ▼-1.66% |
| 24-11-26 | 123.93 | ▼-1.04 | ▼-0.83% |
| 24-11-25 | 124.97 | ▲1.45 | ▲1.17% |
| 24-11-22 | 123.52 | ▲2.88 | ▲2.39% |
| 24-11-21 | 120.64 | ▲1.96 | ▲1.65% |
| 24-11-20 | 118.68 | -0.00 | -0% |
| 24-11-19 | 118.68 | ▲0.35 | ▲0.3% |
| 24-11-18 | 118.33 | ▼-0.28 | ▼-0.24% |
| 24-11-15 | 118.61 | ▼-1.20 | ▼-1% |
| 24-11-14 | 119.81 | ▼-1.46 | ▼-1.2% |
| 24-11-13 | 121.27 | ▼-2.57 | ▼-2.08% |
| 24-11-12 | 123.84 | ▼-2.77 | ▼-2.19% |
| 24-11-11 | 126.61 | ▼-0.01 | ▼-0.01% |
| 24-11-08 | 126.62 | ▼-1.38 | ▼-1.08% |
| 24-11-07 | 128.00 | ▼-3.43 | ▼-2.61% |
| 24-11-06 | 131.43 | ▲12.93 | ▲10.91% |
| 24-11-05 | 118.50 | ▲2.33 | ▲2.01% |
| 24-11-04 | 116.17 | ▲0.93 | ▲0.81% |
| 24-11-01 | 115.24 | ▲1.37 | ▲1.2% |
| 24-10-31 | 113.87 | ▼-3.81 | ▼-3.24% |
| 24-10-30 | 117.68 | ▼-1.29 | ▼-1.08% |
| 24-10-29 | 118.97 | ▲0.47 | ▲0.4% |
| 24-10-28 | 118.50 | ▲1.95 | ▲1.67% |
| 24-10-25 | 116.55 | ▼-0.99 | ▼-0.84% |
| 24-10-24 | 117.54 | ▲0.97 | ▲0.83% |
| 24-10-23 | 116.57 | ▲0.05 | ▲0.04% |
| 24-10-22 | 116.52 | ▼-1.36 | ▼-1.15% |
| 24-10-21 | 117.88 | ▼-2.01 | ▼-1.68% |
| 24-10-18 | 119.89 | ▼-2.34 | ▼-1.91% |
| 24-10-17 | 122.23 | ▲1.76 | ▲1.46% |
| 24-10-16 | 120.47 | ▲1.80 | ▲1.52% |
| 24-10-15 | 118.67 | ▼-3.22 | ▼-2.64% |
| 24-10-14 | 121.89 | ▲1.38 | ▲1.15% |
| 24-10-11 | 120.51 | ▲4.23 | ▲3.64% |
| 24-10-10 | 116.28 | ▼-2.14 | ▼-1.81% |
| 24-10-09 | 118.42 | ▲0.41 | ▲0.35% |
| 24-10-08 | 118.01 | ▲0.60 | ▲0.51% |
| 24-10-07 | 117.41 | ▼-0.05 | ▼-0.04% |
| 24-10-04 | 117.46 | ▲1.74 | ▲1.5% |
| 24-10-03 | 115.72 | ▲0.23 | ▲0.2% |
| 24-10-02 | 115.49 | ▼-0.61 | ▼-0.53% |
| 24-10-01 | 116.10 | ▼-1.03 | ▼-0.88% |
| 24-09-30 | 117.13 | ▲1.26 | ▲1.09% |
| 24-09-27 | 115.87 | ▼-1.04 | ▼-0.89% |
| 24-09-26 | 116.91 | ▲2.16 | ▲1.88% |
| 24-09-25 | 114.75 | ▼-1.81 | ▼-1.55% |
| 24-09-24 | 116.56 | ▲2.62 | ▲2.3% |
| 24-09-23 | 113.94 | ▲1.51 | ▲1.34% |
| 24-09-20 | 112.43 | ▲2.30 | ▲2.09% |
| 24-09-19 | 110.13 | ▲3.42 | ▲3.2% |
| 24-09-18 | 106.71 | ▲0.42 | ▲0.4% |
| 24-09-17 | 106.29 | ▲2.95 | ▲2.85% |
| 24-09-16 | 103.34 | ▲0.30 | ▲0.29% |
| 24-09-13 | 103.04 | ▲2.11 | ▲2.09% |
| 24-09-12 | 100.93 | ▲1.88 | ▲1.9% |
| 24-09-11 | 99.05 | ▼-0.14 | ▼-0.14% |
| 24-09-10 | 99.19 | ▼-0.27 | ▼-0.27% |
| 24-09-09 | 99.46 | ▲0.10 | ▲0.1% |
| 24-09-06 | 99.36 | ▼-2.81 | ▼-2.75% |
| 24-09-05 | 102.17 | ▼-0.28 | ▼-0.27% |
| 24-09-04 | 102.45 | ▲1.40 | ▲1.39% |
| 24-09-03 | 101.05 | ▼-6.23 | ▼-5.81% |
| 24-08-30 | 107.28 | ▲0.24 | ▲0.22% |
| 24-08-29 | 107.04 | ▲0.27 | ▲0.25% |
| 24-08-28 | 106.77 | ▼-0.03 | ▼-0.03% |
| 24-08-27 | 106.80 | ▲0.25 | ▲0.23% |
| 24-08-26 | 106.55 | ▼-0.14 | ▼-0.13% |
| 24-08-23 | 106.69 | ▲2.69 | ▲2.59% |
| 24-08-22 | 104.00 | ▼-1.17 | ▼-1.11% |
| 24-08-21 | 105.17 | ▲1.87 | ▲1.81% |
| 24-08-20 | 103.30 | ▼-1.57 | ▼-1.5% |
| 24-08-19 | 104.87 | ▲3.32 | ▲3.27% |
| 24-08-16 | 101.55 | ▲1.15 | ▲1.15% |
| 24-08-15 | 100.40 | ▲1.94 | ▲1.97% |
| 24-08-14 | 98.46 | ▲0.83 | ▲0.85% |
| 24-08-13 | 97.63 | ▲2.95 | ▲3.12% |
| 24-08-12 | 94.68 | ▼-0.04 | ▼-0.04% |
| 24-08-09 | 94.72 | ▼-0.07 | ▼-0.07% |
| 24-08-08 | 94.79 | ▲3.19 | ▲3.48% |
| 24-08-07 | 91.60 | ▼-4.86 | ▼-5.04% |
| 24-08-06 | 96.46 | ▲0.26 | ▲0.27% |
| 24-08-05 | 96.20 | ▼-3.15 | ▼-3.17% |
| 24-08-02 | 99.35 | ▼-1.17 | ▼-1.16% |
| 24-08-01 | 100.52 | ▲7.83 | ▲8.45% |
| 24-07-31 | 92.69 | ▲3.15 | ▲3.52% |
| 24-07-30 | 89.54 | ▼-2.52 | ▼-2.74% |
| 24-07-29 | 92.06 | ▲0.09 | ▲0.1% |
| 24-07-26 | 91.97 | ▼-0.58 | ▼-0.63% |
| 24-07-25 | 92.55 | ▲0.13 | ▲0.14% |
| 24-07-24 | 92.42 | ▼-3.38 | ▼-3.53% |
| 24-07-23 | 95.80 | ▲0.85 | ▲0.9% |
| 24-07-22 | 94.95 | ▲3.11 | ▲3.39% |
| 24-07-19 | 91.84 | ▼-2.70 | ▼-2.86% |
| 24-07-18 | 94.54 | ▼-1.11 | ▼-1.16% |
| 24-07-17 | 95.65 | ▼-3.13 | ▼-3.17% |
| 24-07-16 | 98.78 | ▲1.95 | ▲2.01% |
| 24-07-15 | 96.83 | ▲0.80 | ▲0.83% |
| 24-07-12 | 96.03 | ▲1.48 | ▲1.57% |
| 24-07-11 | 94.55 | ▲2.22 | ▲2.4% |
| 24-07-10 | 92.33 | ▲2.00 | ▲2.21% |
| 24-07-09 | 90.33 | ▼-1.47 | ▼-1.6% |
| 24-07-08 | 91.80 | ▲0.91 | ▲1% |
| 24-07-05 | 90.89 | ▼-1.41 | ▼-1.53% |
| 24-07-03 | 92.30 | ▲0.43 | ▲0.47% |
| 24-07-02 | 91.87 | ▲0.32 | ▲0.35% |
| 24-07-01 | 91.55 | ▼-2.25 | ▼-2.4% |
| 24-06-28 | 93.80 | ▲1.67 | ▲1.81% |
| 24-06-27 | 92.13 | ▼-0.93 | ▼-1% |
| 24-06-26 | 93.06 | ▼-0.14 | ▼-0.15% |
| 24-06-25 | 93.20 | ▼-1.02 | ▼-1.08% |
| 24-06-24 | 94.22 | ▼-0.93 | ▼-0.98% |
| 24-06-21 | 95.15 | ▲1.13 | ▲1.2% |
| 24-06-20 | 94.02 | ▼-2.01 | ▼-2.09% |
| 24-06-18 | 96.03 | ▼-0.32 | ▼-0.33% |
| 24-06-17 | 96.35 | ▲1.64 | ▲1.73% |
| 24-06-14 | 94.71 | ▼-3.09 | ▼-3.16% |
| 24-06-13 | 97.80 | ▲0.87 | ▲0.9% |
| 24-06-12 | 96.93 | ▲3.51 | ▲3.76% |
| 24-06-11 | 93.42 | ▼-0.68 | ▼-0.72% |
| 24-06-10 | 94.10 | ▼-0.66 | ▼-0.7% |
| 24-06-07 | 94.76 | ▼-0.73 | ▼-0.76% |
| 24-06-06 | 95.49 | ▼-1.23 | ▼-1.27% |
| 24-06-05 | 96.72 | ▲2.65 | ▲2.82% |
| 24-06-04 | 94.07 | ▼-1.07 | ▼-1.12% |
| 24-06-03 | 95.14 | ▼-0.55 | ▼-0.57% |
| 24-05-31 | 95.69 | ▲0.22 | ▲0.23% |
| 24-05-30 | 95.47 | ▲1.16 | ▲1.23% |
| 24-05-29 | 94.31 | ▼-2.48 | ▼-2.56% |
| 24-05-28 | 96.79 | ▼-0.80 | ▼-0.82% |
| 24-05-24 | 97.59 | ▲1.08 | ▲1.12% |
| 24-05-23 | 96.51 | ▲0.29 | ▲0.3% |
| 24-05-22 | 96.22 | ▲1.34 | ▲1.41% |
| 24-05-21 | 94.88 | ▲0.45 | ▲0.48% |
| 24-05-20 | 94.43 | ▲0.93 | ▲0.99% |
| 24-05-17 | 93.50 | ▲0.12 | ▲0.13% |
| 24-05-16 | 93.38 | ▼-1.77 | ▼-1.86% |
| 24-05-15 | 95.15 | ▲2.10 | ▲2.26% |
| 24-05-14 | 93.05 | ▲0.98 | ▲1.06% |
| 24-05-13 | 92.07 | ▼-0.43 | ▼-0.46% |
| 24-05-10 | 92.50 | ▲0.67 | ▲0.73% |
| 24-05-09 | 91.83 | ▲0.37 | ▲0.4% |
| 24-05-08 | 91.46 | ▲1.05 | ▲1.16% |
| 24-05-07 | 90.41 | ▲2.63 | ▲3% |
| 24-05-06 | 87.78 | ▼-0.45 | ▼-0.51% |
| 24-05-03 | 88.23 | ▼-0.68 | ▼-0.76% |
| 24-05-02 | 88.91 | ▲7.59 | ▲9.33% |
| 24-05-01 | 81.32 | ▲0.05 | ▲0.06% |
| 24-04-30 | 81.27 | ▼-3.17 | ▼-3.75% |
| 24-04-29 | 84.44 | ▲1.04 | ▲1.25% |
| 24-04-26 | 83.40 | ▲0.51 | ▲0.62% |
| 24-04-25 | 82.89 | ▼-0.36 | ▼-0.43% |
| 24-04-24 | 83.25 | ▼-0.98 | ▼-1.16% |
| 24-04-23 | 84.23 | ▲0.86 | ▲1.03% |
| 24-04-22 | 83.37 | ▲1.45 | ▲1.77% |
| 24-04-19 | 81.92 | ▲0.18 | ▲0.22% |
| 24-04-18 | 81.74 | ▼-0.59 | ▼-0.72% |
| 24-04-17 | 82.33 | ▼-2.19 | ▼-2.59% |
| 24-04-16 | 84.52 | ▼-0.28 | ▼-0.33% |