[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Beacon Roofing Supply : ( BECN:US )
122.98USD ▼ -0.02 (-0.02%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 122.98 | ▼-0.02 | ▼-0.02% |
| 25-04-09 | 123.00 | ▲1.40 | ▲1.15% |
| 25-04-08 | 121.60 | ▼-0.50 | ▼-0.41% |
| 25-04-07 | 122.10 | ▼-0.33 | ▼-0.27% |
| 25-04-04 | 122.43 | ▼-1.21 | ▼-0.98% |
| 25-04-03 | 123.64 | ▼-0.16 | ▼-0.13% |
| 25-04-02 | 123.80 | ▲0.02 | ▲0.02% |
| 25-04-01 | 123.78 | ▲0.08 | ▲0.06% |
| 25-03-31 | 123.70 | ▼-0.12 | ▼-0.1% |
| 25-03-28 | 123.82 | ▼-0.04 | ▼-0.03% |
| 25-03-27 | 123.86 | ▲0.02 | ▲0.02% |
| 25-03-26 | 123.84 | ▲0.04 | ▲0.03% |
| 25-03-25 | 123.80 | ▼-0.02 | ▼-0.02% |
| 25-03-24 | 123.82 | ▲0.05 | ▲0.04% |
| 25-03-21 | 123.77 | ▼-0.06 | ▼-0.05% |
| 25-03-20 | 123.83 | ▲2.30 | ▲1.89% |
| 25-03-19 | 121.53 | ▼-0.26 | ▼-0.21% |
| 25-03-18 | 121.79 | ▲1.89 | ▲1.58% |
| 25-03-17 | 119.90 | ▲1.56 | ▲1.32% |
| 25-03-14 | 118.34 | ▲0.37 | ▲0.31% |
| 25-03-13 | 117.97 | ▼-0.73 | ▼-0.61% |
| 25-03-12 | 118.70 | ▼-0.45 | ▼-0.38% |
| 25-03-11 | 119.15 | ▲0.63 | ▲0.53% |
| 25-03-10 | 118.52 | ▲7.42 | ▲6.68% |
| 25-03-07 | 111.10 | ▼-0.93 | ▼-0.83% |
| 25-03-06 | 112.03 | ▼-1.85 | ▼-1.62% |
| 25-03-05 | 113.88 | ▲2.37 | ▲2.13% |
| 25-03-04 | 111.51 | ▼-1.40 | ▼-1.24% |
| 25-03-03 | 112.91 | ▼-2.51 | ▼-2.17% |
| 25-02-28 | 115.42 | ▲0.10 | ▲0.09% |
| 25-02-27 | 115.32 | ▼-0.68 | ▼-0.59% |
| 25-02-26 | 116.00 | ▼-0.07 | ▼-0.06% |
| 25-02-25 | 116.07 | ▲0.65 | ▲0.56% |
| 25-02-24 | 115.42 | ▼-1.22 | ▼-1.05% |
| 25-02-21 | 116.64 | ▼-2.93 | ▼-2.45% |
| 25-02-20 | 119.57 | ▲0.36 | ▲0.3% |
| 25-02-19 | 119.21 | ▲0.42 | ▲0.35% |
| 25-02-18 | 118.79 | ▼-0.51 | ▼-0.43% |
| 25-02-17 | 119.30 | -0.00 | -0% |
| 25-02-14 | 119.30 | ▲0.08 | ▲0.07% |
| 25-02-13 | 119.22 | ▲0.03 | ▲0.03% |
| 25-02-12 | 119.19 | ▼-0.25 | ▼-0.21% |
| 25-02-11 | 119.44 | ▲0.87 | ▲0.73% |
| 25-02-10 | 118.57 | ▼-1.13 | ▼-0.94% |
| 25-02-07 | 119.70 | ▼-0.80 | ▼-0.66% |
| 25-02-06 | 120.50 | ▲1.53 | ▲1.29% |
| 25-02-05 | 118.97 | ▲0.51 | ▲0.43% |
| 25-02-04 | 118.46 | ▲0.96 | ▲0.82% |
| 25-02-03 | 117.50 | ▼-0.84 | ▼-0.71% |
| 25-01-31 | 118.34 | ▼-0.80 | ▼-0.67% |
| 25-01-30 | 119.14 | ▲0.74 | ▲0.63% |
| 25-01-29 | 118.40 | ▼-0.87 | ▼-0.73% |
| 25-01-28 | 119.27 | ▼-0.28 | ▼-0.23% |
| 25-01-27 | 119.55 | ▲1.13 | ▲0.95% |
| 25-01-24 | 118.42 | ▲1.89 | ▲1.62% |
| 25-01-23 | 116.53 | ▼-0.01 | ▼-0.01% |
| 25-01-22 | 116.54 | ▲0.49 | ▲0.42% |
| 25-01-21 | 116.05 | ▲0.13 | ▲0.11% |
| 25-01-17 | 115.92 | ▲1.32 | ▲1.15% |
| 25-01-16 | 114.60 | ▼-2.58 | ▼-2.2% |
| 25-01-15 | 117.18 | ▲8.33 | ▲7.65% |
| 25-01-14 | 108.85 | ▲3.41 | ▲3.23% |
| 25-01-13 | 105.44 | ▲3.34 | ▲3.27% |
| 25-01-10 | 102.10 | ▼-1.58 | ▼-1.52% |
| 25-01-08 | 103.68 | ▲1.60 | ▲1.57% |
| 25-01-07 | 102.08 | ▲0.10 | ▲0.1% |
| 25-01-06 | 101.98 | ▼-0.62 | ▼-0.6% |
| 25-01-03 | 102.60 | ▲2.12 | ▲2.11% |
| 25-01-02 | 100.48 | ▼-1.10 | ▼-1.08% |
| 24-12-31 | 101.58 | ▲2.04 | ▲2.05% |
| 24-12-30 | 99.54 | ▼-0.78 | ▼-0.78% |
| 24-12-27 | 100.32 | ▼-1.62 | ▼-1.59% |
| 24-12-26 | 101.94 | ▲0.64 | ▲0.63% |
| 24-12-24 | 101.30 | ▼-0.02 | ▼-0.02% |
| 24-12-23 | 101.32 | ▼-0.24 | ▼-0.24% |
| 24-12-20 | 101.56 | ▲0.18 | ▲0.18% |
| 24-12-19 | 101.38 | ▼-0.03 | ▼-0.03% |
| 24-12-18 | 101.41 | ▼-3.91 | ▼-3.71% |
| 24-12-17 | 105.32 | ▲0.02 | ▲0.02% |
| 24-12-16 | 105.30 | ▼-1.05 | ▼-0.99% |
| 24-12-13 | 106.35 | ▼-1.60 | ▼-1.48% |
| 24-12-12 | 107.95 | ▼-0.94 | ▼-0.86% |
| 24-12-11 | 108.89 | ▲0.04 | ▲0.04% |
| 24-12-10 | 108.85 | ▼-0.98 | ▼-0.89% |
| 24-12-09 | 109.83 | ▼-1.74 | ▼-1.56% |
| 24-12-06 | 111.57 | ▼-1.53 | ▼-1.35% |
| 24-12-05 | 113.10 | ▼-0.52 | ▼-0.46% |
| 24-12-04 | 113.62 | ▲0.21 | ▲0.19% |
| 24-12-03 | 113.41 | ▲1.12 | ▲1% |
| 24-12-02 | 112.29 | ▼-0.73 | ▼-0.65% |
| 24-11-29 | 113.02 | ▲0.23 | ▲0.2% |
| 24-11-27 | 112.79 | ▲0.27 | ▲0.24% |
| 24-11-26 | 112.52 | ▼-1.25 | ▼-1.1% |
| 24-11-25 | 113.77 | ▲1.59 | ▲1.42% |
| 24-11-22 | 112.18 | ▲3.60 | ▲3.32% |
| 24-11-21 | 108.58 | ▼-0.36 | ▼-0.33% |
| 24-11-20 | 108.94 | ▼-0.30 | ▼-0.27% |
| 24-11-19 | 109.24 | ▲0.73 | ▲0.67% |
| 24-11-18 | 108.51 | ▲9.76 | ▲9.88% |
| 24-11-15 | 98.75 | ▼-2.20 | ▼-2.18% |
| 24-11-14 | 100.95 | ▼-1.43 | ▼-1.4% |
| 24-11-13 | 102.38 | ▼-1.47 | ▼-1.42% |
| 24-11-12 | 103.85 | ▼-1.36 | ▼-1.29% |
| 24-11-11 | 105.21 | ▲1.96 | ▲1.9% |
| 24-11-08 | 103.25 | ▲1.04 | ▲1.02% |
| 24-11-07 | 102.21 | ▲1.49 | ▲1.48% |
| 24-11-06 | 100.72 | ▲5.75 | ▲6.05% |
| 24-11-05 | 94.97 | ▲1.51 | ▲1.62% |
| 24-11-04 | 93.46 | ▲0.12 | ▲0.13% |
| 24-11-01 | 93.34 | ▲1.27 | ▲1.38% |
| 24-10-31 | 92.07 | ▼-3.40 | ▼-3.56% |
| 24-10-30 | 95.47 | ▲2.34 | ▲2.51% |
| 24-10-29 | 93.13 | ▼-1.72 | ▼-1.81% |
| 24-10-28 | 94.85 | ▲1.49 | ▲1.6% |
| 24-10-25 | 93.36 | ▼-0.93 | ▼-0.99% |
| 24-10-24 | 94.29 | ▲1.91 | ▲2.07% |
| 24-10-23 | 92.38 | ▼-0.22 | ▼-0.24% |
| 24-10-22 | 92.60 | ▼-1.55 | ▼-1.65% |
| 24-10-21 | 94.15 | ▼-1.49 | ▼-1.56% |
| 24-10-18 | 95.64 | -0.00 | -0% |
| 24-10-17 | 95.64 | ▲0.04 | ▲0.04% |
| 24-10-16 | 95.60 | ▲2.28 | ▲2.44% |
| 24-10-15 | 93.32 | ▼-0.04 | ▼-0.04% |
| 24-10-14 | 93.36 | ▲1.51 | ▲1.64% |
| 24-10-11 | 91.85 | ▲1.07 | ▲1.18% |
| 24-10-10 | 90.78 | ▼-3.71 | ▼-3.93% |
| 24-10-09 | 94.49 | ▼-0.67 | ▼-0.7% |
| 24-10-08 | 95.16 | ▼-0.26 | ▼-0.27% |
| 24-10-07 | 95.42 | ▲6.67 | ▲7.52% |
| 24-10-04 | 88.75 | ▲2.12 | ▲2.45% |
| 24-10-03 | 86.63 | ▲1.28 | ▲1.5% |
| 24-10-02 | 85.35 | ▲0.50 | ▲0.59% |
| 24-10-01 | 84.85 | ▼-1.58 | ▼-1.83% |
| 24-09-30 | 86.43 | ▼-1.29 | ▼-1.47% |
| 24-09-27 | 87.72 | ▲0.17 | ▲0.19% |
| 24-09-26 | 87.55 | ▲2.70 | ▲3.18% |
| 24-09-25 | 84.85 | ▲0.38 | ▲0.45% |
| 24-09-24 | 84.47 | ▼-0.56 | ▼-0.66% |
| 24-09-23 | 85.03 | ▼-0.81 | ▼-0.94% |
| 24-09-20 | 85.84 | ▼-1.62 | ▼-1.85% |
| 24-09-19 | 87.46 | ▲2.08 | ▲2.44% |
| 24-09-18 | 85.38 | ▼-1.20 | ▼-1.39% |
| 24-09-17 | 86.58 | ▲1.99 | ▲2.35% |
| 24-09-16 | 84.59 | ▲1.11 | ▲1.33% |
| 24-09-13 | 83.48 | ▲2.44 | ▲3.01% |
| 24-09-12 | 81.04 | ▲0.82 | ▲1.02% |
| 24-09-11 | 80.22 | ▲0.11 | ▲0.14% |
| 24-09-10 | 80.11 | ▼-0.14 | ▼-0.17% |
| 24-09-09 | 80.25 | ▼-1.33 | ▼-1.63% |
| 24-09-06 | 81.58 | ▼-1.61 | ▼-1.94% |
| 24-09-05 | 83.19 | ▼-1.50 | ▼-1.77% |
| 24-09-04 | 84.69 | ▼-1.44 | ▼-1.67% |
| 24-09-03 | 86.13 | ▼-4.47 | ▼-4.93% |
| 24-08-30 | 90.60 | ▲1.47 | ▲1.65% |
| 24-08-29 | 89.13 | ▲0.30 | ▲0.34% |
| 24-08-28 | 88.83 | ▼-0.40 | ▼-0.45% |
| 24-08-27 | 89.23 | ▼-1.42 | ▼-1.57% |
| 24-08-26 | 90.65 | ▲0.05 | ▲0.06% |
| 24-08-23 | 90.60 | ▲3.27 | ▲3.74% |
| 24-08-22 | 87.33 | ▲0.58 | ▲0.67% |
| 24-08-21 | 86.75 | ▲1.31 | ▲1.53% |
| 24-08-20 | 85.44 | ▼-0.95 | ▼-1.1% |
| 24-08-19 | 86.39 | ▲0.22 | ▲0.26% |
| 24-08-16 | 86.17 | ▼-0.86 | ▼-0.99% |
| 24-08-15 | 87.03 | ▲1.22 | ▲1.42% |
| 24-08-14 | 85.81 | ▲0.19 | ▲0.22% |
| 24-08-13 | 85.62 | ▲2.03 | ▲2.43% |
| 24-08-12 | 83.59 | ▼-2.34 | ▼-2.72% |
| 24-08-09 | 85.93 | ▲2.48 | ▲2.97% |
| 24-08-08 | 83.45 | ▲2.19 | ▲2.7% |
| 24-08-07 | 81.26 | ▼-0.95 | ▼-1.16% |
| 24-08-06 | 82.21 | ▲1.42 | ▲1.76% |
| 24-08-05 | 80.79 | ▼-4.61 | ▼-5.4% |
| 24-08-02 | 85.40 | ▼-12.87 | ▼-13.1% |
| 24-08-01 | 98.27 | ▼-4.53 | ▼-4.41% |
| 24-07-31 | 102.80 | ▲2.71 | ▲2.71% |
| 24-07-30 | 100.09 | ▼-0.31 | ▼-0.31% |
| 24-07-29 | 100.40 | ▼-0.76 | ▼-0.75% |
| 24-07-26 | 101.16 | ▲2.81 | ▲2.86% |
| 24-07-25 | 98.35 | ▲2.43 | ▲2.53% |
| 24-07-24 | 95.92 | ▼-3.79 | ▼-3.8% |
| 24-07-23 | 99.71 | ▲0.97 | ▲0.98% |
| 24-07-22 | 98.74 | ▲1.90 | ▲1.96% |
| 24-07-19 | 96.84 | ▼-0.86 | ▼-0.88% |
| 24-07-18 | 97.70 | ▼-1.14 | ▼-1.15% |
| 24-07-17 | 98.84 | ▼-3.63 | ▼-3.54% |
| 24-07-16 | 102.47 | ▲5.50 | ▲5.67% |
| 24-07-15 | 96.97 | ▼-0.12 | ▼-0.12% |
| 24-07-12 | 97.09 | ▲2.38 | ▲2.51% |
| 24-07-11 | 94.71 | ▲3.65 | ▲4.01% |
| 24-07-10 | 91.06 | ▲2.16 | ▲2.43% |
| 24-07-09 | 88.90 | ▼-0.85 | ▼-0.95% |
| 24-07-08 | 89.75 | ▲1.33 | ▲1.5% |
| 24-07-05 | 88.42 | ▲0.25 | ▲0.28% |
| 24-07-03 | 88.17 | ▲0.34 | ▲0.39% |
| 24-07-02 | 87.83 | ▲0.99 | ▲1.14% |
| 24-07-01 | 86.84 | ▼-3.66 | ▼-4.04% |
| 24-06-28 | 90.50 | ▼-0.49 | ▼-0.54% |
| 24-06-27 | 90.99 | ▲1.81 | ▲2.03% |
| 24-06-26 | 89.18 | ▼-1.28 | ▼-1.41% |
| 24-06-25 | 90.46 | ▼-2.42 | ▼-2.61% |
| 24-06-24 | 92.88 | ▼-1.09 | ▼-1.16% |
| 24-06-21 | 93.97 | ▼-1.01 | ▼-1.06% |
| 24-06-20 | 94.98 | ▼-1.82 | ▼-1.88% |
| 24-06-18 | 96.80 | ▼-0.92 | ▼-0.94% |
| 24-06-17 | 97.72 | ▲1.31 | ▲1.36% |
| 24-06-14 | 96.41 | ▼-3.54 | ▼-3.54% |
| 24-06-13 | 99.95 | ▼-2.29 | ▼-2.24% |
| 24-06-12 | 102.24 | ▲5.21 | ▲5.37% |
| 24-06-11 | 97.03 | ▲0.33 | ▲0.34% |
| 24-06-10 | 96.70 | ▲0.29 | ▲0.3% |
| 24-06-07 | 96.41 | ▲0.03 | ▲0.03% |
| 24-06-06 | 96.38 | ▼-1.25 | ▼-1.28% |
| 24-06-05 | 97.63 | ▲2.00 | ▲2.09% |
| 24-06-04 | 95.63 | ▼-1.49 | ▼-1.53% |
| 24-06-03 | 97.12 | ▲0.06 | ▲0.06% |
| 24-05-31 | 97.06 | ▲0.77 | ▲0.8% |
| 24-05-30 | 96.29 | ▲0.56 | ▲0.58% |
| 24-05-29 | 95.73 | ▼-0.78 | ▼-0.81% |
| 24-05-28 | 96.51 | ▼-0.71 | ▼-0.73% |
| 24-05-24 | 97.22 | ▲2.39 | ▲2.52% |
| 24-05-23 | 94.83 | ▼-0.65 | ▼-0.68% |
| 24-05-22 | 95.48 | ▼-1.56 | ▼-1.61% |
| 24-05-21 | 97.04 | ▼-1.13 | ▼-1.15% |
| 24-05-20 | 98.17 | ▲2.08 | ▲2.16% |
| 24-05-17 | 96.09 | ▼-0.03 | ▼-0.03% |
| 24-05-16 | 96.12 | ▼-3.85 | ▼-3.85% |
| 24-05-15 | 99.97 | ▲4.07 | ▲4.24% |
| 24-05-14 | 95.90 | ▲2.71 | ▲2.91% |
| 24-05-13 | 93.19 | ▲0.24 | ▲0.26% |
| 24-05-10 | 92.95 | ▼-0.43 | ▼-0.46% |
| 24-05-09 | 93.38 | ▲1.10 | ▲1.19% |
| 24-05-08 | 92.28 | ▼-1.58 | ▼-1.68% |
| 24-05-07 | 93.86 | ▼-1.63 | ▼-1.71% |
| 24-05-06 | 95.49 | ▼-0.39 | ▼-0.41% |
| 24-05-03 | 95.88 | ▼-1.64 | ▼-1.68% |
| 24-05-02 | 97.52 | ▲0.50 | ▲0.52% |
| 24-05-01 | 97.02 | ▼-1.51 | ▼-1.53% |
| 24-04-30 | 98.53 | ▼-0.47 | ▼-0.47% |
| 24-04-29 | 99.00 | -0.00 | -0% |
| 24-04-26 | 99.00 | ▲1.43 | ▲1.47% |
| 24-04-25 | 97.57 | ▲0.30 | ▲0.31% |
| 24-04-24 | 97.27 | ▼-0.33 | ▼-0.34% |
| 24-04-23 | 97.60 | ▲1.54 | ▲1.6% |
| 24-04-22 | 96.06 | ▲1.50 | ▲1.59% |
| 24-04-19 | 94.56 | ▲1.14 | ▲1.22% |
| 24-04-18 | 93.42 | ▲0.24 | ▲0.26% |
| 24-04-17 | 93.18 | ▼-1.45 | ▼-1.53% |
| 24-04-16 | 94.63 | ▼-1.63 | ▼-1.69% |
| 24-04-15 | 96.26 | ▼-0.88 | ▼-0.91% |
| 24-04-12 | 97.14 | ▼-0.72 | ▼-0.74% |