[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Cal-Maine Foods : 칼 메인 푸즈 ( CALM:US )
92.50USD ▼ -4.05 (-4.19%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 92.50 | ▼-4.05 | ▼-4.19% |
| 25-04-15 | 96.55 | ▼-2.20 | ▼-2.23% |
| 25-04-14 | 98.75 | ▼-0.24 | ▼-0.24% |
| 25-04-11 | 98.99 | ▲4.31 | ▲4.55% |
| 25-04-10 | 94.68 | ▲2.10 | ▲2.27% |
| 25-04-09 | 92.58 | ▲2.25 | ▲2.49% |
| 25-04-08 | 90.33 | ▼-3.12 | ▼-3.34% |
| 25-04-07 | 93.45 | ▲1.16 | ▲1.26% |
| 25-04-04 | 92.29 | ▼-0.68 | ▼-0.73% |
| 25-04-03 | 92.97 | ▼-0.11 | ▼-0.12% |
| 25-04-02 | 93.08 | ▲1.68 | ▲1.84% |
| 25-04-01 | 91.40 | ▲0.50 | ▲0.55% |
| 25-03-31 | 90.90 | ▼-0.11 | ▼-0.12% |
| 25-03-28 | 91.01 | ▼-1.20 | ▼-1.3% |
| 25-03-27 | 92.21 | ▼-0.59 | ▼-0.64% |
| 25-03-26 | 92.80 | ▼-1.23 | ▼-1.31% |
| 25-03-25 | 94.03 | ▲0.83 | ▲0.89% |
| 25-03-24 | 93.20 | ▲4.00 | ▲4.48% |
| 25-03-21 | 89.20 | ▲0.48 | ▲0.54% |
| 25-03-20 | 88.72 | ▼-0.67 | ▼-0.75% |
| 25-03-19 | 89.39 | ▲1.42 | ▲1.61% |
| 25-03-18 | 87.97 | ▼-3.73 | ▼-4.07% |
| 25-03-17 | 91.70 | ▲8.67 | ▲10.44% |
| 25-03-14 | 83.03 | ▲2.16 | ▲2.67% |
| 25-03-13 | 80.87 | ▼-5.59 | ▼-6.47% |
| 25-03-12 | 86.46 | ▼-1.17 | ▼-1.34% |
| 25-03-11 | 87.63 | ▲0.26 | ▲0.3% |
| 25-03-10 | 87.37 | ▲0.19 | ▲0.22% |
| 25-03-07 | 87.18 | ▲4.53 | ▲5.48% |
| 25-03-06 | 82.65 | ▼-1.54 | ▼-1.83% |
| 25-03-05 | 84.19 | ▼-4.35 | ▼-4.91% |
| 25-03-04 | 88.54 | ▼-1.92 | ▼-2.12% |
| 25-03-03 | 90.46 | ▲0.07 | ▲0.08% |
| 25-02-28 | 90.39 | ▲1.61 | ▲1.81% |
| 25-02-27 | 88.78 | ▲0.89 | ▲1.01% |
| 25-02-26 | 87.89 | ▼-0.18 | ▼-0.2% |
| 25-02-25 | 88.07 | ▼-1.27 | ▼-1.42% |
| 25-02-24 | 89.34 | ▼-1.70 | ▼-1.87% |
| 25-02-21 | 91.04 | ▲0.93 | ▲1.03% |
| 25-02-20 | 90.11 | ▼-1.93 | ▼-2.1% |
| 25-02-19 | 92.04 | ▲1.08 | ▲1.19% |
| 25-02-18 | 90.96 | ▼-4.14 | ▼-4.35% |
| 25-02-14 | 95.10 | ▼-13.50 | ▼-12.43% |
| 25-02-13 | 108.60 | ▲2.45 | ▲2.31% |
| 25-02-12 | 106.15 | ▼-7.83 | ▼-6.87% |
| 25-02-11 | 113.98 | ▲4.57 | ▲4.18% |
| 25-02-10 | 109.41 | ▲1.11 | ▲1.02% |
| 25-02-07 | 108.30 | ▼-0.47 | ▼-0.43% |
| 25-02-06 | 108.77 | ▲1.99 | ▲1.86% |
| 25-02-05 | 106.78 | ▼-0.86 | ▼-0.8% |
| 25-02-04 | 107.64 | ▲0.94 | ▲0.88% |
| 25-02-03 | 106.70 | ▼-1.20 | ▼-1.11% |
| 25-01-31 | 107.90 | ▼-7.90 | ▼-6.82% |
| 25-01-30 | 115.80 | ▲3.42 | ▲3.04% |
| 25-01-29 | 112.38 | ▲1.17 | ▲1.05% |
| 25-01-28 | 111.21 | ▲1.83 | ▲1.67% |
| 25-01-27 | 109.38 | ▲2.68 | ▲2.51% |
| 25-01-24 | 106.70 | ▼-3.78 | ▼-3.42% |
| 25-01-23 | 110.48 | ▼-1.55 | ▼-1.38% |
| 25-01-22 | 112.03 | ▼-2.20 | ▼-1.93% |
| 25-01-21 | 114.23 | ▲0.60 | ▲0.53% |
| 25-01-17 | 113.63 | ▲1.72 | ▲1.54% |
| 25-01-16 | 111.91 | ▼-0.60 | ▼-0.53% |
| 25-01-15 | 112.51 | ▲2.54 | ▲2.31% |
| 25-01-14 | 109.97 | ▲2.97 | ▲2.78% |
| 25-01-13 | 107.00 | ▲5.07 | ▲4.97% |
| 25-01-10 | 101.93 | ▼-2.80 | ▼-2.67% |
| 25-01-08 | 104.73 | ▲1.05 | ▲1.01% |
| 25-01-07 | 103.68 | ▼-1.07 | ▼-1.02% |
| 25-01-06 | 104.75 | ▼-2.79 | ▼-2.59% |
| 25-01-03 | 107.54 | ▲1.91 | ▲1.81% |
| 25-01-02 | 105.63 | ▲2.71 | ▲2.63% |
| 24-12-31 | 102.92 | ▲0.89 | ▲0.87% |
| 24-12-30 | 102.03 | ▲0.89 | ▲0.88% |
| 24-12-27 | 101.14 | ▼-0.93 | ▼-0.91% |
| 24-12-26 | 102.07 | ▼-0.68 | ▼-0.66% |
| 24-12-24 | 102.75 | ▲2.16 | ▲2.15% |
| 24-12-23 | 100.59 | ▼-2.30 | ▼-2.24% |
| 24-12-20 | 102.89 | ▼-1.48 | ▼-1.42% |
| 24-12-19 | 104.37 | ▲0.84 | ▲0.81% |
| 24-12-18 | 103.53 | ▼-3.13 | ▼-2.93% |
| 24-12-17 | 106.66 | ▼-5.58 | ▼-4.97% |
| 24-12-16 | 112.24 | ▲4.12 | ▲3.81% |
| 24-12-13 | 108.12 | ▲2.23 | ▲2.11% |
| 24-12-12 | 105.89 | ▲0.13 | ▲0.12% |
| 24-12-11 | 105.76 | ▲1.56 | ▲1.5% |
| 24-12-10 | 104.20 | ▲2.41 | ▲2.37% |
| 24-12-09 | 101.79 | ▲2.57 | ▲2.59% |
| 24-12-06 | 99.22 | ▲1.92 | ▲1.97% |
| 24-12-05 | 97.30 | ▲0.05 | ▲0.05% |
| 24-12-04 | 97.25 | ▼-1.39 | ▼-1.41% |
| 24-12-03 | 98.64 | ▲0.50 | ▲0.51% |
| 24-12-02 | 98.14 | ▲0.53 | ▲0.54% |
| 24-11-29 | 97.61 | ▲0.46 | ▲0.47% |
| 24-11-27 | 97.15 | ▲0.53 | ▲0.55% |
| 24-11-26 | 96.62 | ▲0.13 | ▲0.13% |
| 24-11-25 | 96.49 | ▲0.53 | ▲0.55% |
| 24-11-22 | 95.96 | ▲0.18 | ▲0.19% |
| 24-11-21 | 95.78 | ▲1.00 | ▲1.06% |
| 24-11-20 | 94.78 | ▼-0.36 | ▼-0.38% |
| 24-11-19 | 95.14 | ▲1.17 | ▲1.25% |
| 24-11-18 | 93.97 | ▲3.54 | ▲3.91% |
| 24-11-15 | 90.43 | ▼-0.01 | ▼-0.01% |
| 24-11-14 | 90.44 | ▼-0.85 | ▼-0.93% |
| 24-11-13 | 91.29 | ▼-1.57 | ▼-1.69% |
| 24-11-12 | 92.86 | ▲1.83 | ▲2.01% |
| 24-11-11 | 91.03 | ▲0.08 | ▲0.09% |
| 24-11-08 | 90.95 | ▲1.58 | ▲1.77% |
| 24-11-07 | 89.37 | ▼-1.34 | ▼-1.48% |
| 24-11-06 | 90.71 | ▲2.00 | ▲2.25% |
| 24-11-05 | 88.71 | ▲1.40 | ▲1.6% |
| 24-11-04 | 87.31 | ▲0.20 | ▲0.23% |
| 24-11-01 | 87.11 | ▼-0.67 | ▼-0.76% |
| 24-10-31 | 87.78 | ▼-1.22 | ▼-1.37% |
| 24-10-30 | 89.00 | ▼-1.20 | ▼-1.33% |
| 24-10-29 | 90.20 | ▲0.04 | ▲0.04% |
| 24-10-28 | 90.16 | ▲0.73 | ▲0.82% |
| 24-10-25 | 89.43 | ▼-0.74 | ▼-0.82% |
| 24-10-24 | 90.17 | ▲1.71 | ▲1.93% |
| 24-10-23 | 88.46 | ▼-0.10 | ▼-0.11% |
| 24-10-22 | 88.56 | ▼-2.60 | ▼-2.85% |
| 24-10-21 | 91.16 | ▼-1.60 | ▼-1.72% |
| 24-10-18 | 92.76 | ▼-1.64 | ▼-1.74% |
| 24-10-17 | 94.40 | ▲0.24 | ▲0.25% |
| 24-10-16 | 94.16 | ▲1.94 | ▲2.1% |
| 24-10-15 | 92.22 | ▲1.66 | ▲1.83% |
| 24-10-14 | 90.56 | ▲0.11 | ▲0.12% |
| 24-10-11 | 90.45 | ▲0.95 | ▲1.06% |
| 24-10-10 | 89.50 | ▼-0.40 | ▼-0.44% |
| 24-10-09 | 89.90 | ▲2.50 | ▲2.86% |
| 24-10-08 | 87.40 | ▲0.91 | ▲1.05% |
| 24-10-07 | 86.49 | ▲1.92 | ▲2.27% |
| 24-10-04 | 84.57 | ▲4.95 | ▲6.22% |
| 24-10-03 | 79.62 | ▲4.21 | ▲5.58% |
| 24-10-02 | 75.41 | ▼-1.43 | ▼-1.86% |
| 24-10-01 | 76.84 | ▲2.00 | ▲2.67% |
| 24-09-30 | 74.84 | ▲0.19 | ▲0.25% |
| 24-09-27 | 74.65 | ▲1.40 | ▲1.91% |
| 24-09-26 | 73.25 | ▲0.11 | ▲0.15% |
| 24-09-25 | 73.14 | ▼-1.76 | ▼-2.35% |
| 24-09-24 | 74.90 | ▲0.29 | ▲0.39% |
| 24-09-23 | 74.61 | ▼-0.12 | ▼-0.16% |
| 24-09-20 | 74.73 | ▲1.04 | ▲1.41% |
| 24-09-19 | 73.69 | ▲2.37 | ▲3.32% |
| 24-09-18 | 71.32 | ▲0.37 | ▲0.52% |
| 24-09-17 | 70.95 | ▲0.84 | ▲1.2% |
| 24-09-16 | 70.11 | ▲0.73 | ▲1.05% |
| 24-09-13 | 69.38 | ▲0.03 | ▲0.04% |
| 24-09-12 | 69.35 | ▲0.31 | ▲0.45% |
| 24-09-11 | 69.04 | ▼-0.25 | ▼-0.36% |
| 24-09-10 | 69.29 | ▲0.84 | ▲1.23% |
| 24-09-09 | 68.45 | ▼-0.56 | ▼-0.81% |
| 24-09-06 | 69.01 | ▲0.24 | ▲0.35% |
| 24-09-05 | 68.77 | ▼-0.17 | ▼-0.25% |
| 24-09-04 | 68.94 | ▼-2.13 | ▼-3% |
| 24-09-03 | 71.07 | ▼-0.97 | ▼-1.35% |
| 24-08-30 | 72.04 | ▲0.20 | ▲0.28% |
| 24-08-29 | 71.84 | ▲0.40 | ▲0.56% |
| 24-08-28 | 71.44 | ▲0.15 | ▲0.21% |
| 24-08-27 | 71.29 | ▼-0.09 | ▼-0.13% |
| 24-08-26 | 71.38 | ▼-0.07 | ▼-0.1% |
| 24-08-23 | 71.45 | ▼-0.61 | ▼-0.85% |
| 24-08-22 | 72.06 | ▲0.17 | ▲0.24% |
| 24-08-21 | 71.89 | ▲0.05 | ▲0.07% |
| 24-08-20 | 71.84 | ▲0.07 | ▲0.1% |
| 24-08-19 | 71.77 | ▲1.03 | ▲1.46% |
| 24-08-16 | 70.74 | ▲0.24 | ▲0.34% |
| 24-08-15 | 70.50 | ▲0.23 | ▲0.33% |
| 24-08-14 | 70.27 | ▲0.11 | ▲0.16% |
| 24-08-13 | 70.16 | ▲0.56 | ▲0.8% |
| 24-08-12 | 69.60 | ▼-0.72 | ▼-1.02% |
| 24-08-09 | 70.32 | ▲0.33 | ▲0.47% |
| 24-08-08 | 69.99 | ▲0.13 | ▲0.19% |
| 24-08-07 | 69.86 | ▲0.67 | ▲0.97% |
| 24-08-06 | 69.19 | ▲0.43 | ▲0.63% |
| 24-08-05 | 68.76 | ▼-2.04 | ▼-2.88% |
| 24-08-02 | 70.80 | ▼-1.35 | ▼-1.87% |
| 24-08-01 | 72.15 | ▲0.58 | ▲0.81% |
| 24-07-31 | 71.57 | ▼-0.21 | ▼-0.29% |
| 24-07-30 | 71.78 | ▲1.22 | ▲1.73% |
| 24-07-29 | 70.56 | ▼-0.27 | ▼-0.38% |
| 24-07-26 | 70.83 | ▼-0.22 | ▼-0.31% |
| 24-07-25 | 71.05 | ▲4.19 | ▲6.27% |
| 24-07-24 | 66.86 | ▲2.03 | ▲3.13% |
| 24-07-23 | 64.83 | ▲0.34 | ▲0.53% |
| 24-07-22 | 64.49 | ▼-0.71 | ▼-1.09% |
| 24-07-19 | 65.20 | ▼-0.20 | ▼-0.31% |
| 24-07-18 | 65.40 | ▼-0.21 | ▼-0.32% |
| 24-07-17 | 65.61 | ▲1.29 | ▲2.01% |
| 24-07-16 | 64.32 | ▲1.58 | ▲2.52% |
| 24-07-15 | 62.74 | ▼-0.40 | ▼-0.63% |
| 24-07-12 | 63.14 | ▼-0.05 | ▼-0.08% |
| 24-07-11 | 63.19 | ▲0.18 | ▲0.29% |
| 24-07-10 | 63.01 | ▲0.51 | ▲0.82% |
| 24-07-09 | 62.50 | ▼-0.37 | ▼-0.59% |
| 24-07-08 | 62.87 | ▲0.53 | ▲0.85% |
| 24-07-05 | 62.34 | ▲0.18 | ▲0.29% |
| 24-07-03 | 62.16 | ▲0.34 | ▲0.55% |
| 24-07-02 | 61.82 | ▼-0.96 | ▼-1.53% |
| 24-07-01 | 62.78 | ▲1.67 | ▲2.73% |
| 24-06-28 | 61.11 | ▲0.63 | ▲1.04% |
| 24-06-27 | 60.48 | ▼-0.12 | ▼-0.2% |
| 24-06-26 | 60.60 | ▼-0.20 | ▼-0.33% |
| 24-06-25 | 60.80 | ▼-0.07 | ▼-0.11% |
| 24-06-24 | 60.87 | ▲2.60 | ▲4.46% |
| 24-06-21 | 58.27 | ▲0.10 | ▲0.17% |
| 24-06-20 | 58.17 | ▼-0.76 | ▼-1.29% |
| 24-06-18 | 58.93 | ▲0.24 | ▲0.41% |
| 24-06-17 | 58.69 | ▲0.06 | ▲0.1% |
| 24-06-14 | 58.63 | ▼-0.21 | ▼-0.36% |
| 24-06-13 | 58.84 | ▲0.28 | ▲0.48% |
| 24-06-12 | 58.56 | ▼-0.01 | ▼-0.02% |
| 24-06-11 | 58.57 | ▲0.60 | ▲1.04% |
| 24-06-10 | 57.97 | ▼-0.14 | ▼-0.24% |
| 24-06-07 | 58.11 | ▼-0.57 | ▼-0.97% |
| 24-06-06 | 58.68 | ▲0.60 | ▲1.03% |
| 24-06-05 | 58.08 | ▼-2.73 | ▼-4.49% |
| 24-06-04 | 60.81 | ▼-0.31 | ▼-0.51% |
| 24-06-03 | 61.12 | ▼-0.55 | ▼-0.89% |
| 24-05-31 | 61.67 | ▲1.55 | ▲2.58% |
| 24-05-30 | 60.12 | ▼-0.45 | ▼-0.74% |
| 24-05-29 | 60.57 | ▲0.04 | ▲0.07% |
| 24-05-28 | 60.53 | ▲0.18 | ▲0.3% |
| 24-05-24 | 60.35 | ▲0.64 | ▲1.07% |
| 24-05-23 | 59.71 | ▼-0.11 | ▼-0.18% |
| 24-05-22 | 59.82 | ▼-1.25 | ▼-2.05% |
| 24-05-21 | 61.07 | ▲1.69 | ▲2.85% |
| 24-05-20 | 59.38 | ▲1.20 | ▲2.06% |
| 24-05-17 | 58.18 | ▼-0.11 | ▼-0.19% |
| 24-05-16 | 58.29 | ▲0.49 | ▲0.85% |
| 24-05-15 | 57.80 | ▼-0.75 | ▼-1.28% |
| 24-05-14 | 58.55 | ▲1.05 | ▲1.83% |
| 24-05-13 | 57.50 | ▲0.22 | ▲0.38% |
| 24-05-10 | 57.28 | ▼-0.83 | ▼-1.43% |
| 24-05-09 | 58.11 | ▲0.73 | ▲1.27% |
| 24-05-08 | 57.38 | ▲0.30 | ▲0.53% |
| 24-05-07 | 57.08 | ▲0.13 | ▲0.23% |
| 24-05-06 | 56.95 | ▲0.18 | ▲0.32% |
| 24-05-03 | 56.77 | ▼-0.75 | ▼-1.3% |
| 24-05-02 | 57.52 | ▲2.30 | ▲4.17% |
| 24-05-01 | 55.22 | ▼-0.11 | ▼-0.2% |
| 24-04-30 | 55.33 | ▼-2.33 | ▼-4.04% |
| 24-04-29 | 57.66 | ▲0.79 | ▲1.39% |
| 24-04-26 | 56.87 | ▼-1.20 | ▼-2.07% |
| 24-04-25 | 58.07 | ▼-0.71 | ▼-1.21% |
| 24-04-24 | 58.78 | ▼-0.91 | ▼-1.52% |
| 24-04-23 | 59.69 | ▼-0.01 | ▼-0.02% |
| 24-04-22 | 59.70 | ▼-0.39 | ▼-0.65% |
| 24-04-19 | 60.09 | ▲0.87 | ▲1.47% |
| 24-04-18 | 59.22 | ▼-1.14 | ▼-1.89% |
| 24-04-17 | 60.36 | ▼-1.54 | ▼-2.49% |