[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Credit Acceptance : ( CACC:US )
495.87USD ▼ -5.38 (-1.07%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 495.87 | ▼-5.38 | ▼-1.07% |
| 25-04-09 | 501.25 | ▲32.97 | ▲7.04% |
| 25-04-08 | 468.28 | ▲3.25 | ▲0.7% |
| 25-04-07 | 465.03 | ▲3.59 | ▲0.78% |
| 25-04-04 | 461.44 | ▼-35.34 | ▼-7.11% |
| 25-04-03 | 496.78 | ▼-33.02 | ▼-6.23% |
| 25-04-02 | 529.80 | ▲6.28 | ▲1.2% |
| 25-04-01 | 523.52 | ▲7.17 | ▲1.39% |
| 25-03-31 | 516.35 | ▲3.22 | ▲0.63% |
| 25-03-28 | 513.13 | ▲2.17 | ▲0.42% |
| 25-03-27 | 510.96 | ▲0.55 | ▲0.11% |
| 25-03-26 | 510.41 | ▼-4.16 | ▼-0.81% |
| 25-03-25 | 514.57 | ▲2.55 | ▲0.5% |
| 25-03-24 | 512.02 | ▲16.53 | ▲3.34% |
| 25-03-21 | 495.49 | ▼-2.21 | ▼-0.44% |
| 25-03-20 | 497.70 | ▼-4.32 | ▼-0.86% |
| 25-03-19 | 502.02 | ▲16.32 | ▲3.36% |
| 25-03-18 | 485.70 | ▼-1.15 | ▼-0.24% |
| 25-03-17 | 486.85 | ▲8.64 | ▲1.81% |
| 25-03-14 | 478.21 | ▲19.62 | ▲4.28% |
| 25-03-13 | 458.59 | ▼-15.96 | ▼-3.36% |
| 25-03-12 | 474.55 | ▲3.08 | ▲0.65% |
| 25-03-11 | 471.47 | ▼-11.79 | ▼-2.44% |
| 25-03-10 | 483.26 | ▼-10.65 | ▼-2.16% |
| 25-03-07 | 493.91 | ▲12.60 | ▲2.62% |
| 25-03-06 | 481.31 | ▲0.65 | ▲0.14% |
| 25-03-05 | 480.66 | ▲15.18 | ▲3.26% |
| 25-03-04 | 465.48 | ▼-11.85 | ▼-2.48% |
| 25-03-03 | 477.33 | ▼-15.06 | ▼-3.06% |
| 25-02-28 | 492.39 | ▲16.01 | ▲3.36% |
| 25-02-27 | 476.38 | ▼-4.14 | ▼-0.86% |
| 25-02-26 | 480.52 | ▲1.01 | ▲0.21% |
| 25-02-25 | 479.51 | ▼-10.70 | ▼-2.18% |
| 25-02-24 | 490.21 | ▼-5.35 | ▼-1.08% |
| 25-02-21 | 495.56 | ▼-18.13 | ▼-3.53% |
| 25-02-20 | 513.69 | ▼-8.83 | ▼-1.69% |
| 25-02-19 | 522.52 | ▼-2.18 | ▼-0.42% |
| 25-02-18 | 524.71 | ▲4.10 | ▲0.79% |
| 25-02-14 | 520.61 | ▲8.71 | ▲1.7% |
| 25-02-13 | 511.90 | ▲9.19 | ▲1.83% |
| 25-02-12 | 502.71 | ▼-4.76 | ▼-0.94% |
| 25-02-11 | 507.47 | ▲4.10 | ▲0.81% |
| 25-02-10 | 503.37 | ▼-6.89 | ▼-1.35% |
| 25-02-07 | 510.26 | ▼-9.27 | ▼-1.78% |
| 25-02-06 | 519.53 | ▲0.18 | ▲0.03% |
| 25-02-05 | 519.35 | ▲0.63 | ▲0.12% |
| 25-02-04 | 518.72 | ▲8.12 | ▲1.59% |
| 25-02-03 | 510.60 | ▲2.83 | ▲0.56% |
| 25-01-31 | 507.77 | ▼-6.29 | ▼-1.22% |
| 25-01-30 | 514.06 | ▼-10.96 | ▼-2.09% |
| 25-01-29 | 525.02 | ▼-0.62 | ▼-0.12% |
| 25-01-28 | 525.64 | ▲1.53 | ▲0.29% |
| 25-01-27 | 524.11 | ▲0.56 | ▲0.11% |
| 25-01-24 | 523.55 | ▼-0.59 | ▼-0.11% |
| 25-01-23 | 524.14 | ▲18.85 | ▲3.73% |
| 25-01-22 | 505.29 | ▲8.82 | ▲1.78% |
| 25-01-21 | 496.47 | ▲11.65 | ▲2.4% |
| 25-01-17 | 484.82 | ▲2.58 | ▲0.54% |
| 25-01-16 | 482.24 | ▲6.55 | ▲1.38% |
| 25-01-15 | 475.69 | ▲13.71 | ▲2.97% |
| 25-01-14 | 461.98 | ▲10.36 | ▲2.29% |
| 25-01-13 | 451.62 | ▲11.18 | ▲2.54% |
| 25-01-10 | 440.44 | ▼-14.11 | ▼-3.1% |
| 25-01-08 | 454.55 | ▼-11.73 | ▼-2.52% |
| 25-01-07 | 466.28 | ▼-4.51 | ▼-0.96% |
| 25-01-06 | 470.79 | ▲2.92 | ▲0.62% |
| 25-01-03 | 467.87 | ▲2.67 | ▲0.57% |
| 25-01-02 | 465.20 | ▼-4.26 | ▼-0.91% |
| 24-12-31 | 469.46 | ▲5.25 | ▲1.13% |
| 24-12-30 | 464.21 | ▼-4.99 | ▼-1.06% |
| 24-12-27 | 469.20 | ▼-3.62 | ▼-0.77% |
| 24-12-26 | 472.82 | ▲4.03 | ▲0.86% |
| 24-12-24 | 468.79 | ▲7.43 | ▲1.61% |
| 24-12-23 | 461.36 | ▲0.17 | ▲0.04% |
| 24-12-20 | 461.19 | ▲0.20 | ▲0.04% |
| 24-12-19 | 460.99 | ▼-7.88 | ▼-1.68% |
| 24-12-18 | 468.87 | ▼-21.87 | ▼-4.46% |
| 24-12-17 | 490.74 | ▼-5.45 | ▼-1.1% |
| 24-12-16 | 496.19 | ▲10.60 | ▲2.18% |
| 24-12-13 | 485.59 | ▼-11.59 | ▼-2.33% |
| 24-12-12 | 497.18 | ▲1.42 | ▲0.29% |
| 24-12-11 | 495.76 | ▲1.72 | ▲0.35% |
| 24-12-10 | 494.04 | ▼-0.58 | ▼-0.12% |
| 24-12-09 | 494.62 | ▲11.52 | ▲2.38% |
| 24-12-06 | 483.10 | ▲11.53 | ▲2.45% |
| 24-12-05 | 471.57 | ▼-5.85 | ▼-1.23% |
| 24-12-04 | 477.42 | ▼-4.49 | ▼-0.93% |
| 24-12-03 | 481.91 | ▼-3.52 | ▼-0.73% |
| 24-12-02 | 485.43 | ▼-12.27 | ▼-2.47% |
| 24-11-29 | 497.70 | ▲3.46 | ▲0.7% |
| 24-11-27 | 494.24 | ▲11.04 | ▲2.28% |
| 24-11-26 | 483.20 | ▼-1.91 | ▼-0.39% |
| 24-11-25 | 485.11 | ▲12.01 | ▲2.54% |
| 24-11-22 | 473.10 | ▲13.08 | ▲2.84% |
| 24-11-21 | 460.02 | ▲12.45 | ▲2.78% |
| 24-11-20 | 447.57 | ▲2.57 | ▲0.58% |
| 24-11-19 | 445.00 | ▼-0.96 | ▼-0.22% |
| 24-11-18 | 445.96 | ▲0.64 | ▲0.14% |
| 24-11-15 | 445.32 | ▲3.55 | ▲0.8% |
| 24-11-14 | 441.77 | ▼-0.23 | ▼-0.05% |
| 24-11-13 | 442.00 | ▲2.39 | ▲0.54% |
| 24-11-12 | 439.61 | ▼-8.39 | ▼-1.87% |
| 24-11-11 | 448.00 | ▼-2.00 | ▼-0.44% |
| 24-11-08 | 450.00 | ▼-4.50 | ▼-0.99% |
| 24-11-07 | 454.50 | ▼-3.51 | ▼-0.77% |
| 24-11-06 | 458.01 | ▲25.01 | ▲5.78% |
| 24-11-05 | 433.00 | ▲9.38 | ▲2.21% |
| 24-11-04 | 423.62 | ▲6.29 | ▲1.51% |
| 24-11-01 | 417.33 | ▼-7.67 | ▼-1.8% |
| 24-10-31 | 425.00 | ▼-36.93 | ▼-7.99% |
| 24-10-30 | 461.93 | ▲9.49 | ▲2.1% |
| 24-10-29 | 452.44 | ▼-13.15 | ▼-2.82% |
| 24-10-28 | 465.59 | ▼-4.24 | ▼-0.9% |
| 24-10-25 | 469.83 | ▼-10.62 | ▼-2.21% |
| 24-10-24 | 480.45 | ▲5.47 | ▲1.15% |
| 24-10-23 | 474.98 | ▼-0.27 | ▼-0.06% |
| 24-10-22 | 475.25 | ▼-2.60 | ▼-0.54% |
| 24-10-21 | 477.85 | ▲2.50 | ▲0.53% |
| 24-10-18 | 475.35 | ▼-0.20 | ▼-0.04% |
| 24-10-17 | 475.55 | ▼-5.35 | ▼-1.11% |
| 24-10-16 | 480.90 | ▲14.62 | ▲3.14% |
| 24-10-15 | 466.28 | ▲7.71 | ▲1.68% |
| 24-10-14 | 458.57 | ▲1.46 | ▲0.32% |
| 24-10-11 | 457.11 | ▲2.28 | ▲0.5% |
| 24-10-10 | 454.83 | ▲3.40 | ▲0.75% |
| 24-10-09 | 451.43 | ▲7.98 | ▲1.8% |
| 24-10-08 | 443.45 | ▲0.27 | ▲0.06% |
| 24-10-07 | 443.18 | ▲0.38 | ▲0.09% |
| 24-10-04 | 442.80 | ▲9.98 | ▲2.31% |
| 24-10-03 | 432.82 | ▼-2.11 | ▼-0.49% |
| 24-10-02 | 434.93 | ▼-3.57 | ▼-0.81% |
| 24-10-01 | 438.50 | ▼-4.92 | ▼-1.11% |
| 24-09-30 | 443.42 | ▼-4.27 | ▼-0.95% |
| 24-09-27 | 447.69 | ▲6.33 | ▲1.43% |
| 24-09-26 | 441.36 | ▲1.94 | ▲0.44% |
| 24-09-25 | 439.42 | ▼-8.20 | ▼-1.83% |
| 24-09-24 | 447.62 | ▼-7.05 | ▼-1.55% |
| 24-09-23 | 454.67 | ▲1.11 | ▲0.24% |
| 24-09-20 | 453.56 | ▼-10.65 | ▼-2.29% |
| 24-09-19 | 464.21 | ▲14.11 | ▲3.13% |
| 24-09-18 | 450.10 | ▲7.98 | ▲1.8% |
| 24-09-17 | 442.12 | ▲5.96 | ▲1.37% |
| 24-09-16 | 436.16 | ▲3.82 | ▲0.88% |
| 24-09-13 | 432.34 | ▲10.95 | ▲2.6% |
| 24-09-12 | 421.39 | ▲0.46 | ▲0.11% |
| 24-09-11 | 420.93 | ▼-2.94 | ▼-0.69% |
| 24-09-10 | 423.87 | ▼-23.32 | ▼-5.21% |
| 24-09-09 | 447.19 | ▲5.02 | ▲1.14% |
| 24-09-06 | 442.17 | ▼-8.72 | ▼-1.93% |
| 24-09-05 | 450.89 | ▼-1.55 | ▼-0.34% |
| 24-09-04 | 452.44 | ▼-5.56 | ▼-1.21% |
| 24-09-03 | 458.00 | ▼-8.53 | ▼-1.83% |
| 24-08-30 | 466.53 | ▼-5.80 | ▼-1.23% |
| 24-08-29 | 472.33 | ▼-1.40 | ▼-0.3% |
| 24-08-28 | 473.73 | ▲0.47 | ▲0.1% |
| 24-08-27 | 473.26 | ▼-3.24 | ▼-0.68% |
| 24-08-26 | 476.50 | ▼-4.47 | ▼-0.93% |
| 24-08-23 | 480.97 | ▲12.98 | ▲2.77% |
| 24-08-22 | 467.99 | ▼-1.44 | ▼-0.31% |
| 24-08-21 | 469.43 | ▲5.84 | ▲1.26% |
| 24-08-20 | 463.59 | ▼-3.91 | ▼-0.84% |
| 24-08-19 | 467.50 | ▲9.53 | ▲2.08% |
| 24-08-16 | 457.97 | ▲2.57 | ▲0.56% |
| 24-08-15 | 455.40 | ▲11.20 | ▲2.52% |
| 24-08-14 | 444.20 | ▼-5.28 | ▼-1.17% |
| 24-08-13 | 449.48 | ▲5.45 | ▲1.23% |
| 24-08-12 | 444.03 | ▼-15.15 | ▼-3.3% |
| 24-08-09 | 459.18 | ▼-3.95 | ▼-0.85% |
| 24-08-08 | 463.13 | ▲4.64 | ▲1.01% |
| 24-08-07 | 458.49 | ▼-12.28 | ▼-2.61% |
| 24-08-06 | 470.77 | ▼-3.50 | ▼-0.74% |
| 24-08-05 | 474.27 | ▼-5.75 | ▼-1.2% |
| 24-08-02 | 480.02 | ▼-9.27 | ▼-1.89% |
| 24-08-01 | 489.29 | ▼-85.61 | ▼-14.89% |
| 24-07-31 | 574.90 | ▼-5.99 | ▼-1.03% |
| 24-07-30 | 580.89 | ▲13.85 | ▲2.44% |
| 24-07-29 | 567.04 | ▼-6.02 | ▼-1.05% |
| 24-07-26 | 573.06 | ▼-0.87 | ▼-0.15% |
| 24-07-25 | 573.93 | ▲23.15 | ▲4.2% |
| 24-07-24 | 550.78 | ▼-8.49 | ▼-1.52% |
| 24-07-23 | 559.27 | ▼-9.77 | ▼-1.72% |
| 24-07-22 | 569.04 | ▼-13.39 | ▼-2.3% |
| 24-07-19 | 582.43 | ▼-6.30 | ▼-1.07% |
| 24-07-18 | 588.73 | ▼-18.22 | ▼-3% |
| 24-07-17 | 606.95 | ▼-4.16 | ▼-0.68% |
| 24-07-16 | 611.11 | ▲26.15 | ▲4.47% |
| 24-07-15 | 584.96 | ▲8.19 | ▲1.42% |
| 24-07-12 | 576.77 | ▲16.48 | ▲2.94% |
| 24-07-11 | 560.29 | ▲27.31 | ▲5.12% |
| 24-07-10 | 532.98 | ▲9.02 | ▲1.72% |
| 24-07-09 | 523.96 | ▲1.78 | ▲0.34% |
| 24-07-08 | 522.18 | ▲0.62 | ▲0.12% |
| 24-07-05 | 521.56 | ▲2.56 | ▲0.49% |
| 24-07-03 | 519.00 | ▼-3.50 | ▼-0.67% |
| 24-07-02 | 522.50 | ▲5.28 | ▲1.02% |
| 24-07-01 | 517.22 | ▲2.54 | ▲0.49% |
| 24-06-28 | 514.68 | ▲18.76 | ▲3.78% |
| 24-06-27 | 495.92 | ▼-1.08 | ▼-0.22% |
| 24-06-26 | 497.00 | ▲6.82 | ▲1.39% |
| 24-06-25 | 490.18 | ▼-0.24 | ▼-0.05% |
| 24-06-24 | 490.42 | ▲1.63 | ▲0.33% |
| 24-06-21 | 488.79 | ▲3.62 | ▲0.75% |
| 24-06-20 | 485.17 | ▲2.63 | ▲0.55% |
| 24-06-18 | 482.54 | ▼-0.38 | ▼-0.08% |
| 24-06-17 | 482.92 | ▲11.87 | ▲2.52% |
| 24-06-14 | 471.05 | ▼-4.01 | ▼-0.84% |
| 24-06-13 | 475.06 | ▼-6.06 | ▼-1.26% |
| 24-06-12 | 481.12 | ▲10.61 | ▲2.25% |
| 24-06-11 | 470.51 | ▼-3.82 | ▼-0.81% |
| 24-06-10 | 474.33 | ▼-5.39 | ▼-1.12% |
| 24-06-07 | 479.72 | ▼-5.59 | ▼-1.15% |
| 24-06-06 | 485.31 | ▼-9.31 | ▼-1.88% |
| 24-06-05 | 494.62 | ▲8.81 | ▲1.81% |
| 24-06-04 | 485.81 | ▼-1.00 | ▼-0.21% |
| 24-06-03 | 486.81 | ▼-4.02 | ▼-0.82% |
| 24-05-31 | 490.83 | ▲3.44 | ▲0.71% |
| 24-05-30 | 487.39 | ▲9.03 | ▲1.89% |
| 24-05-29 | 478.36 | ▼-7.36 | ▼-1.52% |
| 24-05-28 | 485.72 | ▲4.43 | ▲0.92% |
| 24-05-24 | 481.29 | ▲5.28 | ▲1.11% |
| 24-05-23 | 476.01 | ▼-10.48 | ▼-2.15% |
| 24-05-22 | 486.49 | ▼-6.99 | ▼-1.42% |
| 24-05-21 | 493.48 | ▼-0.31 | ▼-0.06% |
| 24-05-20 | 493.79 | ▼-3.21 | ▼-0.65% |
| 24-05-17 | 497.00 | ▼-1.41 | ▼-0.28% |
| 24-05-16 | 498.41 | ▼-21.47 | ▼-4.13% |
| 24-05-15 | 519.88 | ▼-5.30 | ▼-1.01% |
| 24-05-14 | 525.18 | ▲6.98 | ▲1.35% |
| 24-05-13 | 518.20 | ▲3.26 | ▲0.63% |
| 24-05-10 | 514.94 | ▼-8.88 | ▼-1.7% |
| 24-05-09 | 523.82 | ▲9.83 | ▲1.91% |
| 24-05-08 | 513.99 | ▼-14.61 | ▼-2.76% |
| 24-05-07 | 528.60 | ▲6.35 | ▲1.22% |
| 24-05-06 | 522.25 | ▲15.92 | ▲3.14% |
| 24-05-03 | 506.33 | ▲5.17 | ▲1.03% |
| 24-05-02 | 501.16 | ▲8.56 | ▲1.74% |
| 24-05-01 | 492.60 | ▼-21.12 | ▼-4.11% |
| 24-04-30 | 513.72 | ▼-15.28 | ▼-2.89% |
| 24-04-29 | 529.00 | ▲2.40 | ▲0.46% |
| 24-04-26 | 526.60 | ▲11.21 | ▲2.18% |
| 24-04-25 | 515.39 | ▼-7.82 | ▼-1.49% |
| 24-04-24 | 523.21 | ▲1.42 | ▲0.27% |
| 24-04-23 | 521.79 | ▲2.61 | ▲0.5% |
| 24-04-22 | 519.18 | ▼-16.30 | ▼-3.04% |
| 24-04-19 | 535.48 | ▼-0.92 | ▼-0.17% |
| 24-04-18 | 536.40 | ▲3.85 | ▲0.72% |
| 24-04-17 | 532.55 | ▼-5.32 | ▼-0.99% |
| 24-04-16 | 537.87 | ▼-9.53 | ▼-1.74% |
| 24-04-15 | 547.40 | ▼-7.11 | ▼-1.28% |
| 24-04-12 | 554.51 | ▼-17.98 | ▼-3.14% |