[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Ball : ( BLL:US )
48.11USD ▲ 2.17 (4.71%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 48.11 | ▲2.17 | ▲4.72% |
| 25-04-10 | 45.94 | ▼-0.80 | ▼-1.71% |
| 25-04-09 | 46.74 | ▲1.83 | ▲4.07% |
| 25-04-08 | 44.92 | ▼-3.64 | ▼-7.5% |
| 25-04-04 | 48.55 | ▼-1.91 | ▼-3.79% |
| 25-04-03 | 50.46 | ▼-1.88 | ▼-3.59% |
| 25-04-02 | 52.34 | ▼-0.04 | ▼-0.08% |
| 25-04-01 | 52.38 | ▲0.28 | ▲0.54% |
| 25-03-31 | 52.09 | ▲0.62 | ▲1.2% |
| 25-03-28 | 51.47 | ▼-0.65 | ▼-1.25% |
| 25-03-27 | 52.12 | ▲0.77 | ▲1.5% |
| 25-03-26 | 51.34 | ▲0.98 | ▲1.95% |
| 25-03-25 | 50.36 | ▼-0.45 | ▼-0.89% |
| 25-03-24 | 50.81 | ▲0.12 | ▲0.24% |
| 25-03-21 | 50.69 | ▼-0.97 | ▼-1.88% |
| 25-03-20 | 51.66 | ▼-0.16 | ▼-0.31% |
| 25-03-19 | 51.82 | ▼-0.01 | ▼-0.02% |
| 25-03-18 | 51.82 | ▼-0.48 | ▼-0.92% |
| 25-03-17 | 52.30 | ▲0.39 | ▲0.75% |
| 25-03-14 | 51.91 | ▲0.97 | ▲1.9% |
| 25-03-13 | 50.94 | ▼-0.36 | ▼-0.7% |
| 25-03-12 | 51.30 | ▼-1.06 | ▼-2.02% |
| 25-03-11 | 52.36 | ▼-1.63 | ▼-3.02% |
| 25-03-10 | 53.98 | ▼-0.38 | ▼-0.7% |
| 25-03-07 | 54.36 | ▲2.21 | ▲4.24% |
| 25-03-06 | 52.15 | ▲0.23 | ▲0.44% |
| 25-03-05 | 51.93 | ▲0.84 | ▲1.64% |
| 25-03-04 | 51.09 | ▼-0.97 | ▼-1.86% |
| 25-03-03 | 52.06 | ▼-0.65 | ▼-1.23% |
| 25-02-28 | 52.70 | ▲0.65 | ▲1.25% |
| 25-02-27 | 52.06 | ▲0.13 | ▲0.25% |
| 25-02-26 | 51.92 | ▲0.34 | ▲0.66% |
| 25-02-25 | 51.58 | ▲0.25 | ▲0.49% |
| 25-02-21 | 51.33 | ▲0.84 | ▲1.66% |
| 25-02-20 | 50.49 | ▲1.40 | ▲2.85% |
| 25-02-19 | 49.09 | ▼-0.81 | ▼-1.62% |
| 25-02-18 | 49.89 | ▼-0.02 | ▼-0.04% |
| 25-02-14 | 49.91 | ▲0.59 | ▲1.2% |
| 25-02-13 | 49.32 | ▼-0.27 | ▼-0.54% |
| 25-02-12 | 49.59 | ▼-0.73 | ▼-1.45% |
| 25-02-11 | 50.32 | ▼-0.05 | ▼-0.1% |
| 25-02-10 | 50.37 | ▼-0.13 | ▼-0.26% |
| 25-02-07 | 50.50 | ▼-0.77 | ▼-1.5% |
| 25-02-06 | 51.28 | ▲0.18 | ▲0.35% |
| 25-02-05 | 51.09 | ▼-0.87 | ▼-1.67% |
| 25-02-04 | 51.96 | ▼-3.60 | ▼-6.48% |
| 25-02-03 | 55.56 | ▼-0.09 | ▼-0.16% |
| 25-01-31 | 55.65 | ▼-0.56 | ▼-1% |
| 25-01-30 | 56.20 | ▲0.85 | ▲1.54% |
| 25-01-29 | 55.36 | ▼-0.22 | ▼-0.4% |
| 25-01-28 | 55.58 | ▼-0.97 | ▼-1.72% |
| 25-01-27 | 56.55 | ▲1.53 | ▲2.78% |
| 25-01-24 | 55.02 | ▼-0.17 | ▼-0.31% |
| 25-01-23 | 55.19 | ▲0.88 | ▲1.62% |
| 25-01-22 | 54.32 | ▼-0.72 | ▼-1.31% |
| 25-01-21 | 55.03 | ▲0.73 | ▲1.34% |
| 25-01-17 | 54.30 | ▲0.08 | ▲0.15% |
| 25-01-16 | 54.22 | ▼-0.02 | ▼-0.04% |
| 25-01-15 | 54.24 | ▼-0.06 | ▼-0.11% |
| 25-01-14 | 54.30 | ▲1.07 | ▲2.01% |
| 25-01-13 | 53.23 | ▲1.24 | ▲2.39% |
| 25-01-10 | 51.99 | ▼-1.48 | ▼-2.77% |
| 25-01-08 | 53.47 | ▼-0.20 | ▼-0.37% |
| 25-01-07 | 53.67 | ▼-0.31 | ▼-0.57% |
| 25-01-06 | 53.98 | ▼-0.59 | ▼-1.08% |
| 25-01-03 | 54.57 | ▲0.14 | ▲0.26% |
| 25-01-02 | 54.43 | ▼-0.65 | ▼-1.18% |
| 24-12-31 | 55.08 | ▲0.11 | ▲0.2% |
| 24-12-30 | 54.97 | ▼-0.86 | ▼-1.54% |
| 24-12-27 | 55.83 | ▼-0.39 | ▼-0.69% |
| 24-12-26 | 56.22 | ▲0.06 | ▲0.11% |
| 24-12-24 | 56.16 | ▲0.37 | ▲0.66% |
| 24-12-23 | 55.79 | ▲0.07 | ▲0.13% |
| 24-12-20 | 55.72 | ▲0.34 | ▲0.61% |
| 24-12-19 | 55.39 | ▼-0.23 | ▼-0.41% |
| 24-12-18 | 55.62 | ▼-2.18 | ▼-3.77% |
| 24-12-17 | 57.80 | -0.00 | -0% |
| 24-12-16 | 57.80 | ▼-0.45 | ▼-0.77% |
| 24-12-13 | 58.25 | ▲0.26 | ▲0.45% |
| 24-12-12 | 58.00 | ▲0.56 | ▲0.97% |
| 24-12-11 | 57.44 | ▲0.38 | ▲0.67% |
| 24-12-10 | 57.07 | ▼-0.55 | ▼-0.95% |
| 24-12-09 | 57.62 | ▲0.51 | ▲0.89% |
| 24-12-06 | 57.11 | ▼-0.40 | ▼-0.7% |
| 24-12-05 | 57.50 | ▼-3.55 | ▼-5.82% |
| 24-12-04 | 61.05 | ▼-1.10 | ▼-1.77% |
| 24-12-03 | 62.14 | ▼-0.79 | ▼-1.26% |
| 24-12-02 | 62.93 | ▲0.77 | ▲1.24% |
| 24-11-29 | 62.16 | ▼-0.40 | ▼-0.64% |
| 24-11-27 | 62.56 | ▲0.20 | ▲0.32% |
| 24-11-26 | 62.36 | ▼-0.16 | ▼-0.26% |
| 24-11-25 | 62.52 | ▲0.67 | ▲1.08% |
| 24-11-22 | 61.85 | ▲1.03 | ▲1.69% |
| 24-11-21 | 60.83 | ▲0.44 | ▲0.73% |
| 24-11-20 | 60.39 | ▲0.48 | ▲0.8% |
| 24-11-19 | 59.91 | ▼-0.96 | ▼-1.58% |
| 24-11-18 | 60.87 | ▼-0.03 | ▼-0.05% |
| 24-11-15 | 60.90 | ▼-1.09 | ▼-1.76% |
| 24-11-14 | 61.99 | ▼-0.58 | ▼-0.93% |
| 24-11-13 | 62.56 | ▲1.92 | ▲3.17% |
| 24-11-12 | 60.65 | ▲0.43 | ▲0.71% |
| 24-11-08 | 60.22 | ▲0.32 | ▲0.53% |
| 24-11-07 | 59.90 | ▼-0.43 | ▼-0.71% |
| 24-11-06 | 60.33 | ▲0.41 | ▲0.68% |
| 24-11-05 | 59.92 | ▲0.53 | ▲0.89% |
| 24-11-04 | 59.39 | ▲0.38 | ▲0.64% |
| 24-11-01 | 59.01 | ▼-0.34 | ▼-0.57% |
| 24-10-31 | 59.35 | ▼-4.87 | ▼-7.58% |
| 24-10-30 | 64.22 | ▲0.86 | ▲1.36% |
| 24-10-29 | 63.36 | ▼-1.26 | ▼-1.95% |
| 24-10-28 | 64.62 | ▲0.66 | ▲1.03% |
| 24-10-25 | 63.95 | ▼-0.66 | ▼-1.02% |
| 24-10-24 | 64.61 | ▼-0.88 | ▼-1.34% |
| 24-10-23 | 65.49 | ▼-0.02 | ▼-0.03% |
| 24-10-22 | 65.51 | ▼-0.70 | ▼-1.06% |
| 24-10-21 | 66.21 | ▼-1.15 | ▼-1.71% |
| 24-10-18 | 67.36 | ▲0.60 | ▲0.9% |
| 24-10-17 | 66.76 | ▼-0.55 | ▼-0.82% |
| 24-10-16 | 67.31 | ▲1.32 | ▲2% |
| 24-10-15 | 65.99 | ▲1.34 | ▲2.07% |
| 24-10-11 | 64.65 | ▲0.19 | ▲0.29% |
| 24-10-10 | 64.47 | ▼-0.42 | ▼-0.65% |
| 24-10-09 | 64.89 | ▲0.77 | ▲1.2% |
| 24-10-08 | 64.12 | ▲0.21 | ▲0.33% |
| 24-10-07 | 63.90 | ▼-2.15 | ▼-3.26% |
| 24-10-04 | 66.05 | ▲0.70 | ▲1.07% |
| 24-10-03 | 65.35 | ▼-1.24 | ▼-1.86% |
| 24-10-02 | 66.58 | ▼-1.01 | ▼-1.49% |
| 24-10-01 | 67.59 | ▼-0.34 | ▼-0.5% |
| 24-09-30 | 67.93 | ▲0.52 | ▲0.77% |
| 24-09-27 | 67.42 | ▲0.44 | ▲0.66% |
| 24-09-26 | 66.98 | ▲0.56 | ▲0.84% |
| 24-09-25 | 66.42 | ▼-0.68 | ▼-1.01% |
| 24-09-24 | 67.10 | ▼-0.13 | ▼-0.19% |
| 24-09-23 | 67.23 | ▲0.95 | ▲1.43% |
| 24-09-20 | 66.28 | ▼-0.81 | ▼-1.21% |
| 24-09-19 | 67.09 | ▲0.55 | ▲0.83% |
| 24-09-18 | 66.53 | ▼-0.69 | ▼-1.03% |
| 24-09-17 | 67.23 | ▲0.24 | ▲0.36% |
| 24-09-16 | 66.98 | ▲0.98 | ▲1.48% |
| 24-09-13 | 66.01 | ▲0.46 | ▲0.7% |
| 24-09-12 | 65.55 | ▲0.42 | ▲0.64% |
| 24-09-11 | 65.13 | ▲0.56 | ▲0.87% |
| 24-09-10 | 64.57 | ▲0.34 | ▲0.53% |
| 24-09-09 | 64.23 | ▼-0.11 | ▼-0.17% |
| 24-09-06 | 64.34 | ▼-0.18 | ▼-0.28% |
| 24-09-05 | 64.52 | ▼-0.39 | ▼-0.6% |
| 24-09-04 | 64.91 | ▲1.12 | ▲1.76% |
| 24-09-03 | 63.79 | ▼-0.04 | ▼-0.06% |
| 24-08-30 | 63.82 | ▲1.42 | ▲2.28% |
| 24-08-29 | 62.40 | ▼-1.04 | ▼-1.64% |
| 24-08-28 | 63.44 | ▼-0.59 | ▼-0.92% |
| 24-08-27 | 64.03 | ▼-0.25 | ▼-0.39% |
| 24-08-26 | 64.29 | ▼-0.28 | ▼-0.43% |
| 24-08-23 | 64.57 | ▲0.83 | ▲1.3% |
| 24-08-22 | 63.74 | ▼-0.21 | ▼-0.33% |
| 24-08-21 | 63.96 | ▲0.68 | ▲1.07% |
| 24-08-20 | 63.27 | ▼-0.34 | ▼-0.53% |
| 24-08-19 | 63.61 | ▲0.16 | ▲0.25% |
| 24-08-16 | 63.45 | ▲0.55 | ▲0.87% |
| 24-08-15 | 62.90 | ▲0.66 | ▲1.06% |
| 24-08-14 | 62.25 | ▼-0.29 | ▼-0.46% |
| 24-08-13 | 62.53 | ▲0.54 | ▲0.87% |
| 24-08-12 | 62.00 | ▼-0.35 | ▼-0.56% |
| 24-08-09 | 62.34 | ▼-0.81 | ▼-1.28% |
| 24-08-08 | 63.16 | ▲0.20 | ▲0.32% |
| 24-08-07 | 62.96 | ▼-0.41 | ▼-0.65% |
| 24-08-06 | 63.37 | ▲0.64 | ▲1.02% |
| 24-08-05 | 62.73 | ▼-1.98 | ▼-3.06% |
| 24-08-02 | 64.71 | ▲0.04 | ▲0.06% |
| 24-08-01 | 64.67 | ▲0.75 | ▲1.17% |
| 24-07-31 | 63.93 | ▲0.56 | ▲0.88% |
| 24-07-30 | 63.37 | ▲0.16 | ▲0.25% |
| 24-07-29 | 63.21 | ▼-0.02 | ▼-0.03% |
| 24-07-26 | 63.23 | ▲1.15 | ▲1.85% |
| 24-07-25 | 62.08 | ▲0.09 | ▲0.15% |
| 24-07-24 | 61.99 | ▼-0.59 | ▼-0.94% |
| 24-07-23 | 62.58 | ▲1.38 | ▲2.25% |
| 24-07-22 | 61.20 | ▲0.25 | ▲0.41% |
| 24-07-19 | 60.95 | ▼-0.77 | ▼-1.25% |
| 24-07-18 | 61.73 | ▼-0.20 | ▼-0.32% |
| 24-07-17 | 61.93 | ▼-0.19 | ▼-0.31% |
| 24-07-16 | 62.11 | ▲1.07 | ▲1.75% |
| 24-07-15 | 61.05 | ▲0.27 | ▲0.44% |
| 24-07-12 | 60.78 | ▲0.29 | ▲0.48% |
| 24-07-11 | 60.49 | ▲1.16 | ▲1.96% |
| 24-07-10 | 59.33 | ▲0.51 | ▲0.87% |
| 24-07-09 | 58.82 | ▼-1.08 | ▼-1.8% |
| 24-07-08 | 59.90 | ▲0.28 | ▲0.47% |
| 24-07-05 | 59.62 | ▼-0.41 | ▼-0.68% |
| 24-07-03 | 60.03 | ▲0.44 | ▲0.74% |
| 24-07-02 | 59.60 | ▲0.09 | ▲0.15% |
| 24-07-01 | 59.51 | ▼-0.29 | ▼-0.48% |
| 24-06-28 | 59.80 | ▼-1.26 | ▼-2.06% |
| 24-06-27 | 61.05 | ▲0.40 | ▲0.66% |
| 24-06-26 | 60.65 | ▼-0.73 | ▼-1.19% |
| 24-06-25 | 61.38 | ▼-0.30 | ▼-0.49% |
| 24-06-24 | 61.67 | ▲1.10 | ▲1.82% |
| 24-06-21 | 60.57 | ▲0.23 | ▲0.38% |
| 24-06-20 | 60.34 | ▼-1.90 | ▼-3.05% |
| 24-06-18 | 62.23 | ▼-4.21 | ▼-6.34% |
| 24-06-17 | 66.44 | ▲0.36 | ▲0.54% |
| 24-06-14 | 66.08 | ▼-0.18 | ▼-0.27% |
| 24-06-13 | 66.26 | ▼-0.84 | ▼-1.25% |
| 24-06-12 | 67.10 | ▼-0.65 | ▼-0.96% |
| 24-06-11 | 67.75 | ▼-0.58 | ▼-0.85% |
| 24-06-10 | 68.33 | ▼-0.06 | ▼-0.09% |
| 24-06-07 | 68.39 | ▼-1.31 | ▼-1.88% |
| 24-06-06 | 69.70 | ▼-0.31 | ▼-0.44% |
| 24-06-05 | 70.01 | ▲0.91 | ▲1.32% |
| 24-06-04 | 69.11 | ▼-0.49 | ▼-0.7% |
| 24-06-03 | 69.60 | ▲0.29 | ▲0.42% |
| 24-05-31 | 69.31 | ▲0.71 | ▲1.03% |
| 24-05-30 | 68.60 | ▲2.11 | ▲3.17% |
| 24-05-29 | 66.49 | ▼-0.96 | ▼-1.42% |
| 24-05-28 | 67.45 | ▼-1.45 | ▼-2.1% |
| 24-05-24 | 68.90 | ▲0.31 | ▲0.45% |
| 24-05-23 | 68.60 | ▼-1.46 | ▼-2.08% |
| 24-05-22 | 70.05 | ▼-0.17 | ▼-0.24% |
| 24-05-21 | 70.22 | ▲0.18 | ▲0.26% |
| 24-05-20 | 70.04 | ▼-0.09 | ▼-0.13% |
| 24-05-17 | 70.13 | ▼-0.14 | ▼-0.2% |
| 24-05-16 | 70.27 | ▼-0.36 | ▼-0.51% |
| 24-05-15 | 70.63 | ▲0.49 | ▲0.7% |
| 24-05-14 | 70.14 | ▲0.88 | ▲1.27% |
| 24-05-13 | 69.26 | ▲0.01 | ▲0.01% |
| 24-05-10 | 69.26 | ▼-0.47 | ▼-0.67% |
| 24-05-09 | 69.73 | ▼-0.27 | ▼-0.39% |
| 24-05-08 | 70.00 | ▲0.78 | ▲1.13% |
| 24-05-07 | 69.22 | ▲0.31 | ▲0.45% |
| 24-05-06 | 68.91 | ▲0.33 | ▲0.48% |
| 24-05-03 | 68.58 | ▲0.08 | ▲0.12% |
| 24-05-01 | 68.50 | ▼-1.14 | ▼-1.64% |
| 24-04-30 | 69.64 | ▼-1.00 | ▼-1.42% |
| 24-04-29 | 70.64 | ▲0.78 | ▲1.12% |
| 24-04-26 | 69.87 | ▲4.41 | ▲6.74% |
| 24-04-25 | 65.46 | ▲0.27 | ▲0.41% |
| 24-04-24 | 65.19 | ▼-0.31 | ▼-0.47% |
| 24-04-23 | 65.50 | ▲0.11 | ▲0.17% |
| 24-04-22 | 65.39 | ▲0.39 | ▲0.6% |
| 24-04-19 | 65.00 | ▲0.64 | ▲0.99% |
| 24-04-18 | 64.36 | ▲0.36 | ▲0.56% |
| 24-04-17 | 64.00 | ▲0.27 | ▲0.42% |
| 24-04-16 | 63.72 | ▼-0.92 | ▼-1.42% |
| 24-04-15 | 64.64 | ▼-0.87 | ▼-1.33% |
| 24-04-12 | 65.51 | ▼-0.95 | ▼-1.43% |