[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Chubb : ( CB:US )
288.58USD ▲ 5.32 (1.88%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 288.58 | ▲5.32 | ▲1.88% |
| 25-04-11 | 283.26 | ▲1.21 | ▲0.43% |
| 25-04-10 | 282.05 | ▼-2.69 | ▼-0.94% |
| 25-04-09 | 284.74 | ▲10.09 | ▲3.67% |
| 25-04-08 | 274.65 | ▲0.52 | ▲0.19% |
| 25-04-07 | 274.13 | ▼-6.67 | ▼-2.38% |
| 25-04-04 | 280.80 | ▼-21.84 | ▼-7.22% |
| 25-04-03 | 302.64 | ▲0.62 | ▲0.21% |
| 25-04-02 | 302.02 | ▲0.46 | ▲0.15% |
| 25-04-01 | 301.56 | ▼-0.71 | ▼-0.23% |
| 25-03-31 | 302.27 | ▲5.84 | ▲1.97% |
| 25-03-28 | 296.43 | ▼-2.34 | ▼-0.78% |
| 25-03-27 | 298.77 | ▲3.54 | ▲1.2% |
| 25-03-26 | 295.23 | ▲3.95 | ▲1.36% |
| 25-03-25 | 291.28 | ▼-0.24 | ▼-0.08% |
| 25-03-24 | 291.52 | ▲0.52 | ▲0.18% |
| 25-03-21 | 291.00 | ▼-3.06 | ▼-1.04% |
| 25-03-20 | 294.06 | ▼-2.29 | ▼-0.77% |
| 25-03-19 | 296.35 | ▲0.98 | ▲0.33% |
| 25-03-18 | 295.37 | ▼-2.48 | ▼-0.83% |
| 25-03-17 | 297.85 | ▲3.39 | ▲1.15% |
| 25-03-14 | 294.46 | ▲5.86 | ▲2.03% |
| 25-03-13 | 288.60 | ▲4.34 | ▲1.53% |
| 25-03-12 | 284.26 | ▼-6.93 | ▼-2.38% |
| 25-03-11 | 291.19 | ▼-2.05 | ▼-0.7% |
| 25-03-10 | 293.24 | ▲6.72 | ▲2.35% |
| 25-03-07 | 286.52 | ▲0.25 | ▲0.09% |
| 25-03-06 | 286.27 | ▼-1.21 | ▼-0.42% |
| 25-03-05 | 287.48 | ▲3.44 | ▲1.21% |
| 25-03-04 | 284.04 | ▼-5.64 | ▼-1.95% |
| 25-03-03 | 289.68 | ▲4.51 | ▲1.58% |
| 25-02-28 | 285.17 | ▲3.21 | ▲1.14% |
| 25-02-27 | 281.96 | ▲8.45 | ▲3.09% |
| 25-02-26 | 273.51 | ▼-4.21 | ▼-1.52% |
| 25-02-25 | 277.72 | ▲4.15 | ▲1.52% |
| 25-02-24 | 273.57 | ▲6.39 | ▲2.39% |
| 25-02-21 | 267.18 | ▼-0.50 | ▼-0.19% |
| 25-02-20 | 267.68 | ▲1.31 | ▲0.49% |
| 25-02-19 | 266.37 | ▼-0.07 | ▼-0.03% |
| 25-02-18 | 266.44 | ▲1.99 | ▲0.75% |
| 25-02-14 | 264.45 | ▼-3.42 | ▼-1.28% |
| 25-02-13 | 267.87 | ▲2.80 | ▲1.06% |
| 25-02-12 | 265.07 | ▼-2.83 | ▼-1.06% |
| 25-02-11 | 267.90 | ▲1.53 | ▲0.57% |
| 25-02-10 | 266.37 | ▼-3.95 | ▼-1.46% |
| 25-02-07 | 270.32 | ▼-2.49 | ▼-0.91% |
| 25-02-06 | 272.81 | ▲0.10 | ▲0.04% |
| 25-02-05 | 272.71 | ▲0.34 | ▲0.12% |
| 25-02-04 | 272.37 | ▼-1.98 | ▼-0.72% |
| 25-02-03 | 274.35 | ▲2.43 | ▲0.89% |
| 25-01-31 | 271.92 | ▼-2.54 | ▼-0.93% |
| 25-01-30 | 274.46 | ▼-1.62 | ▼-0.59% |
| 25-01-29 | 276.08 | ▲3.66 | ▲1.34% |
| 25-01-28 | 272.42 | ▼-4.16 | ▼-1.5% |
| 25-01-27 | 276.58 | ▲9.90 | ▲3.71% |
| 25-01-24 | 266.68 | ▲0.50 | ▲0.19% |
| 25-01-23 | 266.18 | ▼-2.01 | ▼-0.75% |
| 25-01-22 | 268.19 | ▼-0.21 | ▼-0.08% |
| 25-01-21 | 268.40 | ▼-1.12 | ▼-0.42% |
| 25-01-17 | 269.52 | ▼-3.94 | ▼-1.44% |
| 25-01-16 | 273.46 | ▲5.14 | ▲1.92% |
| 25-01-15 | 268.32 | ▲2.73 | ▲1.03% |
| 25-01-14 | 265.59 | ▲3.79 | ▲1.45% |
| 25-01-13 | 261.80 | ▲3.94 | ▲1.53% |
| 25-01-10 | 257.86 | ▼-8.68 | ▼-3.26% |
| 25-01-08 | 266.54 | ▼-1.79 | ▼-0.67% |
| 25-01-07 | 268.33 | ▲0.90 | ▲0.34% |
| 25-01-06 | 267.43 | ▼-4.20 | ▼-1.55% |
| 25-01-03 | 271.63 | ▼-0.90 | ▼-0.33% |
| 25-01-02 | 272.53 | ▼-3.52 | ▼-1.28% |
| 24-12-31 | 276.05 | ▲0.30 | ▲0.11% |
| 24-12-30 | 275.75 | ▼-2.07 | ▼-0.75% |
| 24-12-27 | 277.82 | ▼-0.49 | ▼-0.18% |
| 24-12-26 | 278.31 | ▲1.92 | ▲0.69% |
| 24-12-24 | 276.39 | ▲0.85 | ▲0.31% |
| 24-12-23 | 275.54 | ▲2.32 | ▲0.85% |
| 24-12-20 | 273.22 | ▼-0.02 | ▼-0.01% |
| 24-12-19 | 273.24 | ▲1.35 | ▲0.5% |
| 24-12-18 | 271.89 | ▼-4.85 | ▼-1.75% |
| 24-12-17 | 276.74 | ▲1.02 | ▲0.37% |
| 24-12-16 | 275.72 | ▼-0.45 | ▼-0.16% |
| 24-12-13 | 276.17 | ▲0.63 | ▲0.23% |
| 24-12-12 | 275.54 | ▼-0.71 | ▼-0.26% |
| 24-12-11 | 276.25 | ▲1.62 | ▲0.59% |
| 24-12-10 | 274.63 | ▼-3.01 | ▼-1.08% |
| 24-12-09 | 277.64 | ▼-5.74 | ▼-2.03% |
| 24-12-06 | 283.38 | ▼-3.07 | ▼-1.07% |
| 24-12-05 | 286.45 | ▲1.89 | ▲0.66% |
| 24-12-04 | 284.56 | ▼-1.74 | ▼-0.61% |
| 24-12-03 | 286.30 | ▼-3.76 | ▼-1.3% |
| 24-12-02 | 290.06 | ▲1.19 | ▲0.41% |
| 24-11-29 | 288.87 | ▼-1.55 | ▼-0.53% |
| 24-11-27 | 290.42 | ▲2.13 | ▲0.74% |
| 24-11-26 | 288.29 | ▲2.22 | ▲0.78% |
| 24-11-25 | 286.07 | ▲0.85 | ▲0.3% |
| 24-11-22 | 285.22 | ▲0.27 | ▲0.09% |
| 24-11-21 | 284.95 | ▲2.44 | ▲0.86% |
| 24-11-20 | 282.51 | ▼-1.32 | ▼-0.47% |
| 24-11-19 | 283.83 | ▼-4.75 | ▼-1.65% |
| 24-11-18 | 288.58 | ▲0.63 | ▲0.22% |
| 24-11-15 | 287.95 | ▲1.28 | ▲0.45% |
| 24-11-14 | 286.67 | ▲3.28 | ▲1.16% |
| 24-11-13 | 283.39 | ▲0.28 | ▲0.1% |
| 24-11-12 | 283.11 | ▲1.78 | ▲0.63% |
| 24-11-08 | 281.33 | ▲2.83 | ▲1.02% |
| 24-11-07 | 278.50 | ▼-1.31 | ▼-0.47% |
| 24-11-06 | 279.81 | ▲2.50 | ▲0.9% |
| 24-11-05 | 277.31 | ▲1.51 | ▲0.55% |
| 24-11-04 | 275.80 | ▼-1.40 | ▼-0.51% |
| 24-11-01 | 277.20 | ▼-5.67 | ▼-2% |
| 24-10-31 | 282.87 | ▼-0.79 | ▼-0.28% |
| 24-10-30 | 283.66 | ▼-3.66 | ▼-1.27% |
| 24-10-29 | 287.32 | ▼-3.04 | ▼-1.05% |
| 24-10-28 | 290.36 | ▲2.44 | ▲0.85% |
| 24-10-25 | 287.92 | ▼-5.94 | ▼-2.02% |
| 24-10-24 | 293.86 | ▼-0.85 | ▼-0.29% |
| 24-10-23 | 294.71 | ▼-2.97 | ▼-1% |
| 24-10-22 | 297.68 | ▼-0.02 | ▼-0.01% |
| 24-10-21 | 297.70 | ▼-3.93 | ▼-1.3% |
| 24-10-18 | 301.63 | ▼-0.25 | ▼-0.08% |
| 24-10-17 | 301.88 | ▲9.10 | ▲3.11% |
| 24-10-16 | 292.78 | ▲5.43 | ▲1.89% |
| 24-10-15 | 287.35 | ▲0.10 | ▲0.03% |
| 24-10-11 | 287.25 | ▲2.70 | ▲0.95% |
| 24-10-10 | 284.55 | ▲1.57 | ▲0.55% |
| 24-10-09 | 282.98 | ▲3.00 | ▲1.07% |
| 24-10-08 | 279.98 | ▲3.08 | ▲1.11% |
| 24-10-07 | 276.90 | ▼-13.67 | ▼-4.7% |
| 24-10-04 | 290.57 | ▲1.97 | ▲0.68% |
| 24-10-03 | 288.60 | ▼-2.82 | ▼-0.97% |
| 24-10-02 | 291.42 | ▼-0.71 | ▼-0.24% |
| 24-10-01 | 292.13 | ▲3.81 | ▲1.32% |
| 24-09-30 | 288.32 | ▼-1.38 | ▼-0.48% |
| 24-09-27 | 289.70 | ▼-0.31 | ▼-0.11% |
| 24-09-26 | 290.01 | ▼-0.28 | ▼-0.1% |
| 24-09-25 | 290.29 | ▲0.31 | ▲0.11% |
| 24-09-24 | 289.98 | ▼-2.07 | ▼-0.71% |
| 24-09-23 | 292.05 | ▲0.85 | ▲0.29% |
| 24-09-20 | 291.20 | ▲0.43 | ▲0.15% |
| 24-09-19 | 290.77 | ▲1.25 | ▲0.43% |
| 24-09-18 | 289.52 | ▼-1.40 | ▼-0.48% |
| 24-09-17 | 290.92 | ▼-0.48 | ▼-0.16% |
| 24-09-16 | 291.40 | ▲2.66 | ▲0.92% |
| 24-09-13 | 288.74 | ▲0.16 | ▲0.06% |
| 24-09-12 | 288.58 | ▲3.95 | ▲1.39% |
| 24-09-11 | 284.63 | ▼-6.54 | ▼-2.25% |
| 24-09-10 | 291.17 | ▼-1.25 | ▼-0.43% |
| 24-09-09 | 292.42 | ▲4.68 | ▲1.63% |
| 24-09-06 | 287.74 | ▲0.64 | ▲0.22% |
| 24-09-05 | 287.10 | ▼-3.90 | ▼-1.34% |
| 24-09-04 | 291.00 | ▲4.96 | ▲1.73% |
| 24-09-03 | 286.04 | ▲1.78 | ▲0.63% |
| 24-08-30 | 284.26 | ▲2.49 | ▲0.88% |
| 24-08-29 | 281.77 | ▲3.04 | ▲1.09% |
| 24-08-28 | 278.73 | ▲1.41 | ▲0.51% |
| 24-08-27 | 277.32 | ▲2.20 | ▲0.8% |
| 24-08-26 | 275.12 | ▼-0.81 | ▼-0.29% |
| 24-08-23 | 275.93 | ▲3.52 | ▲1.29% |
| 24-08-22 | 272.41 | ▲0.43 | ▲0.16% |
| 24-08-21 | 271.98 | ▲0.22 | ▲0.08% |
| 24-08-20 | 271.76 | ▼-1.96 | ▼-0.72% |
| 24-08-19 | 273.72 | ▲0.61 | ▲0.22% |
| 24-08-16 | 273.11 | ▲0.81 | ▲0.3% |
| 24-08-15 | 272.30 | ▼-0.06 | ▼-0.02% |
| 24-08-14 | 272.36 | ▲4.64 | ▲1.73% |
| 24-08-13 | 267.72 | ▲0.12 | ▲0.04% |
| 24-08-12 | 267.60 | ▼-2.66 | ▼-0.98% |
| 24-08-09 | 270.26 | ▲1.25 | ▲0.46% |
| 24-08-08 | 269.01 | ▲3.43 | ▲1.29% |
| 24-08-07 | 265.58 | ▲0.31 | ▲0.12% |
| 24-08-06 | 265.27 | ▼-5.09 | ▼-1.88% |
| 24-08-05 | 270.36 | ▼-0.79 | ▼-0.29% |
| 24-08-02 | 271.15 | ▼-0.61 | ▼-0.22% |
| 24-08-01 | 271.76 | ▼-4.11 | ▼-1.49% |
| 24-07-31 | 275.87 | ▼-1.63 | ▼-0.59% |
| 24-07-30 | 277.50 | ▲5.58 | ▲2.05% |
| 24-07-29 | 271.92 | ▲1.78 | ▲0.66% |
| 24-07-26 | 270.14 | ▲8.47 | ▲3.24% |
| 24-07-25 | 261.67 | ▲1.90 | ▲0.73% |
| 24-07-24 | 259.77 | ▼-3.09 | ▼-1.18% |
| 24-07-23 | 262.86 | ▲0.84 | ▲0.32% |
| 24-07-22 | 262.02 | ▲2.25 | ▲0.87% |
| 24-07-19 | 259.77 | ▼-7.22 | ▼-2.7% |
| 24-07-18 | 266.99 | ▼-0.57 | ▼-0.21% |
| 24-07-17 | 267.56 | ▲5.88 | ▲2.25% |
| 24-07-16 | 261.68 | ▲1.51 | ▲0.58% |
| 24-07-15 | 260.17 | ▲1.69 | ▲0.65% |
| 24-07-12 | 258.48 | ▲0.60 | ▲0.23% |
| 24-07-11 | 257.88 | ▲1.60 | ▲0.62% |
| 24-07-10 | 256.28 | ▲2.84 | ▲1.12% |
| 24-07-09 | 253.44 | ▲0.33 | ▲0.13% |
| 24-07-08 | 253.11 | ▲0.61 | ▲0.24% |
| 24-07-05 | 252.50 | ▼-1.48 | ▼-0.58% |
| 24-07-03 | 253.98 | ▼-1.51 | ▼-0.59% |
| 24-07-02 | 255.49 | ▲0.83 | ▲0.33% |
| 24-07-01 | 254.66 | ▼-0.22 | ▼-0.09% |
| 24-06-28 | 254.88 | ▼-7.16 | ▼-2.73% |
| 24-06-27 | 262.04 | ▲1.77 | ▲0.68% |
| 24-06-26 | 260.27 | ▼-3.29 | ▼-1.25% |
| 24-06-25 | 263.56 | ▼-2.90 | ▼-1.09% |
| 24-06-24 | 266.46 | ▲2.04 | ▲0.77% |
| 24-06-21 | 264.42 | ▼-2.06 | ▼-0.77% |
| 24-06-20 | 266.48 | ▲3.47 | ▲1.32% |
| 24-06-18 | 263.01 | ▲2.10 | ▲0.8% |
| 24-06-17 | 260.91 | ▲1.44 | ▲0.55% |
| 24-06-14 | 259.47 | ▼-3.57 | ▼-1.36% |
| 24-06-13 | 263.04 | ▼-0.09 | ▼-0.03% |
| 24-06-12 | 263.13 | ▼-1.04 | ▼-0.39% |
| 24-06-11 | 264.17 | ▼-3.51 | ▼-1.31% |
| 24-06-10 | 267.68 | ▲0.38 | ▲0.14% |
| 24-06-07 | 267.30 | ▲3.60 | ▲1.37% |
| 24-06-06 | 263.70 | ▼-0.64 | ▼-0.24% |
| 24-06-05 | 264.34 | ▼-0.40 | ▼-0.15% |
| 24-06-04 | 264.74 | ▼-1.82 | ▼-0.68% |
| 24-06-03 | 266.56 | ▼-4.47 | ▼-1.65% |
| 24-05-31 | 271.03 | ▲5.89 | ▲2.22% |
| 24-05-30 | 265.14 | ▲3.73 | ▲1.43% |
| 24-05-29 | 261.41 | ▼-1.14 | ▼-0.43% |
| 24-05-28 | 262.55 | ▼-1.90 | ▼-0.72% |
| 24-05-24 | 264.45 | ▲1.34 | ▲0.51% |
| 24-05-23 | 263.11 | ▼-4.43 | ▼-1.66% |
| 24-05-22 | 267.54 | ▲2.65 | ▲1% |
| 24-05-21 | 264.89 | ▲0.68 | ▲0.26% |
| 24-05-20 | 264.21 | ▼-10.37 | ▼-3.78% |
| 24-05-17 | 274.58 | ▲9.24 | ▲3.48% |
| 24-05-16 | 265.34 | ▼-3.91 | ▼-1.45% |
| 24-05-15 | 269.25 | ▲15.92 | ▲6.28% |
| 24-05-14 | 253.33 | ▼-1.26 | ▼-0.49% |
| 24-05-13 | 254.59 | ▼-0.37 | ▼-0.15% |
| 24-05-10 | 254.96 | ▲0.87 | ▲0.34% |
| 24-05-09 | 254.09 | ▲2.38 | ▲0.95% |
| 24-05-08 | 251.71 | ▼-0.21 | ▼-0.08% |
| 24-05-07 | 251.92 | ▲0.15 | ▲0.06% |
| 24-05-06 | 251.77 | ▲3.19 | ▲1.28% |
| 24-05-03 | 248.58 | ▼-1.26 | ▼-0.5% |
| 24-05-01 | 249.84 | ▲0.76 | ▲0.31% |
| 24-04-30 | 249.08 | ▲0.16 | ▲0.06% |
| 24-04-29 | 248.92 | ▲3.32 | ▲1.35% |
| 24-04-26 | 245.60 | ▼-0.63 | ▼-0.26% |
| 24-04-25 | 246.23 | ▲3.23 | ▲1.33% |
| 24-04-24 | 243.00 | ▼-6.35 | ▼-2.55% |
| 24-04-23 | 249.35 | ▼-2.04 | ▼-0.81% |
| 24-04-22 | 251.39 | ▲1.04 | ▲0.42% |
| 24-04-19 | 250.35 | ▲5.06 | ▲2.06% |
| 24-04-18 | 245.29 | ▲1.59 | ▲0.65% |
| 24-04-17 | 243.70 | ▼-1.46 | ▼-0.6% |
| 24-04-16 | 245.16 | ▲0.51 | ▲0.21% |