[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Community Bank System : ( CBU:US )
53.01USD ▼ -0.07 (-0.13%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 53.01 | ▼-0.07 | ▼-0.13% |
| 25-04-15 | 53.08 | ▲0.83 | ▲1.59% |
| 25-04-14 | 52.25 | ▲0.78 | ▲1.52% |
| 25-04-11 | 51.47 | -0.00 | -0% |
| 25-04-10 | 51.47 | ▼-2.84 | ▼-5.23% |
| 25-04-09 | 54.31 | ▲3.43 | ▲6.74% |
| 25-04-08 | 50.88 | ▼-0.33 | ▼-0.64% |
| 25-04-07 | 51.21 | ▼-0.35 | ▼-0.68% |
| 25-04-04 | 51.56 | ▼-1.71 | ▼-3.21% |
| 25-04-03 | 53.27 | ▼-4.25 | ▼-7.39% |
| 25-04-02 | 57.52 | ▲0.67 | ▲1.18% |
| 25-04-01 | 56.85 | ▼-0.01 | ▼-0.02% |
| 25-03-31 | 56.86 | ▲0.11 | ▲0.19% |
| 25-03-28 | 56.75 | ▼-1.12 | ▼-1.94% |
| 25-03-27 | 57.87 | ▼-0.24 | ▼-0.41% |
| 25-03-26 | 58.11 | ▼-0.16 | ▼-0.27% |
| 25-03-25 | 58.27 | ▼-0.03 | ▼-0.05% |
| 25-03-24 | 58.30 | ▲0.71 | ▲1.23% |
| 25-03-21 | 57.59 | ▲0.43 | ▲0.75% |
| 25-03-20 | 57.16 | ▼-0.82 | ▼-1.41% |
| 25-03-19 | 57.98 | ▼-0.12 | ▼-0.21% |
| 25-03-18 | 58.10 | ▲0.98 | ▲1.72% |
| 25-03-17 | 57.12 | ▼-0.11 | ▼-0.19% |
| 25-03-14 | 57.23 | ▲1.15 | ▲2.05% |
| 25-03-13 | 56.08 | ▼-1.00 | ▼-1.75% |
| 25-03-12 | 57.08 | ▲0.78 | ▲1.39% |
| 25-03-11 | 56.30 | ▼-0.33 | ▼-0.58% |
| 25-03-10 | 56.63 | ▼-2.93 | ▼-4.92% |
| 25-03-07 | 59.56 | ▲0.03 | ▲0.05% |
| 25-03-06 | 59.53 | ▼-0.41 | ▼-0.68% |
| 25-03-05 | 59.94 | ▼-0.72 | ▼-1.19% |
| 25-03-04 | 60.66 | ▼-3.38 | ▼-5.28% |
| 25-03-03 | 64.04 | ▲0.75 | ▲1.19% |
| 25-02-28 | 63.29 | ▲0.17 | ▲0.27% |
| 25-02-27 | 63.12 | ▼-0.01 | ▼-0.02% |
| 25-02-26 | 63.13 | ▲0.26 | ▲0.41% |
| 25-02-25 | 62.87 | ▲0.59 | ▲0.95% |
| 25-02-24 | 62.28 | ▼-1.66 | ▼-2.6% |
| 25-02-21 | 63.94 | -0.00 | -0% |
| 25-02-20 | 63.94 | ▼-1.20 | ▼-1.84% |
| 25-02-19 | 65.14 | ▼-0.39 | ▼-0.6% |
| 25-02-18 | 65.53 | ▲0.48 | ▲0.74% |
| 25-02-14 | 65.05 | ▼-0.15 | ▼-0.23% |
| 25-02-13 | 65.20 | ▲0.49 | ▲0.76% |
| 25-02-12 | 64.71 | ▼-2.30 | ▼-3.43% |
| 25-02-11 | 67.01 | ▲0.79 | ▲1.19% |
| 25-02-10 | 66.22 | ▼-0.67 | ▼-1% |
| 25-02-07 | 66.89 | ▼-1.10 | ▼-1.62% |
| 25-02-06 | 67.99 | ▲0.89 | ▲1.33% |
| 25-02-05 | 67.10 | ▲0.46 | ▲0.69% |
| 25-02-04 | 66.64 | ▲2.24 | ▲3.48% |
| 25-02-03 | 64.40 | ▼-1.13 | ▼-1.72% |
| 25-01-31 | 65.53 | ▼-0.03 | ▼-0.05% |
| 25-01-30 | 65.56 | ▲0.54 | ▲0.83% |
| 25-01-29 | 65.02 | ▼-0.32 | ▼-0.49% |
| 25-01-28 | 65.34 | ▼-0.96 | ▼-1.45% |
| 25-01-27 | 66.30 | ▲0.65 | ▲0.99% |
| 25-01-24 | 65.65 | ▲0.66 | ▲1.02% |
| 25-01-23 | 64.99 | ▲0.12 | ▲0.18% |
| 25-01-22 | 64.87 | ▼-0.46 | ▼-0.7% |
| 25-01-21 | 65.33 | ▲2.07 | ▲3.27% |
| 25-01-17 | 63.26 | ▲0.66 | ▲1.05% |
| 25-01-16 | 62.60 | ▲0.18 | ▲0.29% |
| 25-01-15 | 62.42 | ▲0.82 | ▲1.33% |
| 25-01-14 | 61.60 | ▲2.02 | ▲3.39% |
| 25-01-13 | 59.58 | ▲0.90 | ▲1.53% |
| 25-01-10 | 58.68 | ▼-1.81 | ▼-2.99% |
| 25-01-08 | 60.49 | ▲0.10 | ▲0.17% |
| 25-01-07 | 60.39 | ▼-1.17 | ▼-1.9% |
| 25-01-06 | 61.56 | ▼-0.41 | ▼-0.66% |
| 25-01-03 | 61.97 | ▲0.90 | ▲1.47% |
| 25-01-02 | 61.07 | ▼-0.61 | ▼-0.99% |
| 24-12-31 | 61.68 | ▼-0.24 | ▼-0.39% |
| 24-12-30 | 61.92 | ▼-0.39 | ▼-0.63% |
| 24-12-27 | 62.31 | ▼-0.96 | ▼-1.52% |
| 24-12-26 | 63.27 | ▲0.29 | ▲0.46% |
| 24-12-24 | 62.98 | ▲0.40 | ▲0.64% |
| 24-12-23 | 62.58 | ▼-0.06 | ▼-0.1% |
| 24-12-20 | 62.64 | ▲1.52 | ▲2.49% |
| 24-12-19 | 61.12 | ▼-0.11 | ▼-0.18% |
| 24-12-18 | 61.23 | ▼-4.02 | ▼-6.16% |
| 24-12-17 | 65.25 | ▼-2.29 | ▼-3.39% |
| 24-12-16 | 67.54 | ▲0.86 | ▲1.29% |
| 24-12-13 | 66.68 | ▼-0.61 | ▼-0.91% |
| 24-12-12 | 67.29 | ▼-1.26 | ▼-1.84% |
| 24-12-11 | 68.55 | ▲0.61 | ▲0.9% |
| 24-12-10 | 67.94 | ▲0.25 | ▲0.37% |
| 24-12-09 | 67.69 | ▼-0.99 | ▼-1.44% |
| 24-12-06 | 68.68 | ▲0.38 | ▲0.56% |
| 24-12-05 | 68.30 | ▼-1.03 | ▼-1.49% |
| 24-12-04 | 69.33 | ▲1.32 | ▲1.94% |
| 24-12-03 | 68.01 | ▼-1.09 | ▼-1.58% |
| 24-12-02 | 69.10 | ▼-0.13 | ▼-0.19% |
| 24-11-29 | 69.23 | ▼-0.37 | ▼-0.53% |
| 24-11-27 | 69.60 | ▼-0.46 | ▼-0.66% |
| 24-11-26 | 70.06 | ▼-1.39 | ▼-1.95% |
| 24-11-25 | 71.45 | ▲0.59 | ▲0.83% |
| 24-11-22 | 70.86 | ▲1.95 | ▲2.83% |
| 24-11-21 | 68.91 | ▲1.06 | ▲1.56% |
| 24-11-20 | 67.85 | ▼-0.36 | ▼-0.53% |
| 24-11-19 | 68.21 | ▲0.16 | ▲0.24% |
| 24-11-18 | 68.05 | ▼-1.02 | ▼-1.48% |
| 24-11-15 | 69.07 | ▲0.43 | ▲0.63% |
| 24-11-14 | 68.64 | ▲0.11 | ▲0.16% |
| 24-11-13 | 68.53 | ▼-1.12 | ▼-1.61% |
| 24-11-12 | 69.65 | ▼-1.34 | ▼-1.89% |
| 24-11-11 | 70.99 | ▲1.82 | ▲2.63% |
| 24-11-08 | 69.17 | ▲1.59 | ▲2.35% |
| 24-11-07 | 67.58 | ▼-3.21 | ▼-4.53% |
| 24-11-06 | 70.79 | ▲8.59 | ▲13.81% |
| 24-11-05 | 62.20 | ▲1.39 | ▲2.29% |
| 24-11-04 | 60.81 | ▼-0.44 | ▼-0.72% |
| 24-11-01 | 61.25 | ▲0.11 | ▲0.18% |
| 24-10-31 | 61.14 | ▼-0.67 | ▼-1.08% |
| 24-10-30 | 61.81 | ▲1.11 | ▲1.83% |
| 24-10-29 | 60.70 | ▼-0.30 | ▼-0.49% |
| 24-10-28 | 61.00 | ▲4.48 | ▲7.93% |
| 24-10-25 | 56.52 | ▼-1.89 | ▼-3.24% |
| 24-10-24 | 58.41 | ▲0.29 | ▲0.5% |
| 24-10-23 | 58.12 | ▲0.30 | ▲0.52% |
| 24-10-22 | 57.82 | ▼-1.03 | ▼-1.75% |
| 24-10-21 | 58.85 | ▼-2.01 | ▼-3.3% |
| 24-10-18 | 60.86 | ▼-1.86 | ▼-2.97% |
| 24-10-17 | 62.72 | ▲0.22 | ▲0.35% |
| 24-10-16 | 62.50 | ▲1.13 | ▲1.84% |
| 24-10-15 | 61.37 | ▲0.52 | ▲0.85% |
| 24-10-14 | 60.85 | ▲1.13 | ▲1.89% |
| 24-10-11 | 59.72 | ▲1.97 | ▲3.41% |
| 24-10-10 | 57.75 | ▼-0.09 | ▼-0.16% |
| 24-10-09 | 57.84 | ▲0.92 | ▲1.62% |
| 24-10-08 | 56.92 | ▼-0.39 | ▼-0.68% |
| 24-10-07 | 57.31 | ▼-0.86 | ▼-1.48% |
| 24-10-04 | 58.17 | ▲0.84 | ▲1.47% |
| 24-10-03 | 57.33 | ▲0.45 | ▲0.79% |
| 24-10-02 | 56.88 | ▲0.50 | ▲0.89% |
| 24-10-01 | 56.38 | ▼-1.69 | ▼-2.91% |
| 24-09-30 | 58.07 | ▲0.87 | ▲1.52% |
| 24-09-27 | 57.20 | ▲0.07 | ▲0.12% |
| 24-09-26 | 57.13 | ▼-0.37 | ▼-0.64% |
| 24-09-25 | 57.50 | ▼-0.35 | ▼-0.61% |
| 24-09-24 | 57.85 | ▼-1.26 | ▼-2.13% |
| 24-09-23 | 59.11 | ▲0.36 | ▲0.61% |
| 24-09-20 | 58.75 | ▼-1.15 | ▼-1.92% |
| 24-09-19 | 59.90 | ▲1.74 | ▲2.99% |
| 24-09-18 | 58.16 | ▼-0.01 | ▼-0.02% |
| 24-09-17 | 58.17 | ▲0.20 | ▲0.35% |
| 24-09-16 | 57.97 | ▲0.38 | ▲0.66% |
| 24-09-13 | 57.59 | ▲1.00 | ▲1.77% |
| 24-09-12 | 56.59 | ▲0.27 | ▲0.48% |
| 24-09-11 | 56.32 | ▼-0.92 | ▼-1.61% |
| 24-09-10 | 57.24 | ▼-0.20 | ▼-0.35% |
| 24-09-09 | 57.44 | ▼-0.54 | ▼-0.93% |
| 24-09-06 | 57.98 | ▼-0.87 | ▼-1.48% |
| 24-09-05 | 58.85 | ▼-1.21 | ▼-2.01% |
| 24-09-04 | 60.06 | ▼-0.65 | ▼-1.07% |
| 24-09-03 | 60.71 | ▼-0.45 | ▼-0.74% |
| 24-08-30 | 61.16 | ▲0.34 | ▲0.56% |
| 24-08-29 | 60.82 | ▼-0.55 | ▼-0.9% |
| 24-08-28 | 61.37 | ▲0.63 | ▲1.04% |
| 24-08-27 | 60.74 | ▼-0.46 | ▼-0.75% |
| 24-08-26 | 61.20 | ▼-0.29 | ▼-0.47% |
| 24-08-23 | 61.49 | ▲2.57 | ▲4.36% |
| 24-08-22 | 58.92 | ▼-0.07 | ▼-0.12% |
| 24-08-21 | 58.99 | ▲0.58 | ▲0.99% |
| 24-08-20 | 58.41 | ▼-1.21 | ▼-2.03% |
| 24-08-19 | 59.62 | ▲0.40 | ▲0.68% |
| 24-08-16 | 59.22 | ▲1.41 | ▲2.44% |
| 24-08-15 | 57.81 | ▲0.92 | ▲1.62% |
| 24-08-14 | 56.89 | ▼-0.14 | ▼-0.25% |
| 24-08-13 | 57.03 | ▲0.90 | ▲1.6% |
| 24-08-12 | 56.13 | ▼-1.27 | ▼-2.21% |
| 24-08-09 | 57.40 | ▼-0.57 | ▼-0.98% |
| 24-08-08 | 57.97 | ▲1.25 | ▲2.2% |
| 24-08-07 | 56.72 | ▼-0.73 | ▼-1.27% |
| 24-08-06 | 57.45 | ▲0.14 | ▲0.24% |
| 24-08-05 | 57.31 | ▼-1.65 | ▼-2.8% |
| 24-08-02 | 58.96 | ▼-1.06 | ▼-1.77% |
| 24-08-01 | 60.02 | ▼-1.66 | ▼-2.69% |
| 24-07-31 | 61.68 | ▼-0.02 | ▼-0.03% |
| 24-07-30 | 61.70 | ▲0.93 | ▲1.53% |
| 24-07-29 | 60.77 | ▼-2.05 | ▼-3.26% |
| 24-07-26 | 62.82 | ▲0.23 | ▲0.37% |
| 24-07-25 | 62.59 | ▲2.46 | ▲4.09% |
| 24-07-24 | 60.13 | ▼-1.30 | ▼-2.12% |
| 24-07-23 | 61.43 | ▲2.05 | ▲3.45% |
| 24-07-22 | 59.38 | ▲0.73 | ▲1.24% |
| 24-07-19 | 58.65 | ▲0.27 | ▲0.46% |
| 24-07-18 | 58.38 | ▲0.29 | ▲0.5% |
| 24-07-17 | 58.09 | ▲1.46 | ▲2.58% |
| 24-07-16 | 56.63 | ▲2.28 | ▲4.2% |
| 24-07-15 | 54.35 | ▲2.27 | ▲4.36% |
| 24-07-12 | 52.08 | ▲0.79 | ▲1.54% |
| 24-07-11 | 51.29 | ▲3.12 | ▲6.48% |
| 24-07-10 | 48.17 | ▲1.20 | ▲2.55% |
| 24-07-09 | 46.97 | ▲0.88 | ▲1.91% |
| 24-07-08 | 46.09 | ▲0.23 | ▲0.5% |
| 24-07-05 | 45.86 | ▼-0.38 | ▼-0.82% |
| 24-07-03 | 46.24 | ▼-0.83 | ▼-1.76% |
| 24-07-02 | 47.07 | ▲0.18 | ▲0.38% |
| 24-07-01 | 46.89 | ▼-0.32 | ▼-0.68% |
| 24-06-28 | 47.21 | ▲1.51 | ▲3.3% |
| 24-06-27 | 45.70 | ▲0.57 | ▲1.26% |
| 24-06-26 | 45.13 | ▲0.44 | ▲0.98% |
| 24-06-25 | 44.69 | ▼-0.30 | ▼-0.67% |
| 24-06-24 | 44.99 | ▲1.19 | ▲2.72% |
| 24-06-21 | 43.80 | ▼-0.81 | ▼-1.82% |
| 24-06-20 | 44.61 | ▲0.58 | ▲1.32% |
| 24-06-18 | 44.03 | ▲0.64 | ▲1.47% |
| 24-06-17 | 43.39 | ▲0.24 | ▲0.56% |
| 24-06-14 | 43.15 | ▼-0.76 | ▼-1.73% |
| 24-06-13 | 43.91 | ▼-0.40 | ▼-0.9% |
| 24-06-12 | 44.31 | ▲1.09 | ▲2.52% |
| 24-06-11 | 43.22 | ▼-0.16 | ▼-0.37% |
| 24-06-10 | 43.38 | ▼-1.61 | ▼-3.58% |
| 24-06-07 | 44.99 | ▼-0.28 | ▼-0.62% |
| 24-06-06 | 45.27 | ▲0.24 | ▲0.53% |
| 24-06-05 | 45.03 | ▲0.32 | ▲0.72% |
| 24-06-04 | 44.71 | ▼-0.05 | ▼-0.11% |
| 24-06-03 | 44.76 | ▼-0.70 | ▼-1.54% |
| 24-05-31 | 45.46 | ▲0.54 | ▲1.2% |
| 24-05-30 | 44.92 | ▲0.70 | ▲1.58% |
| 24-05-29 | 44.22 | ▼-1.04 | ▼-2.3% |
| 24-05-28 | 45.26 | ▼-1.21 | ▼-2.6% |
| 24-05-24 | 46.47 | ▲0.06 | ▲0.13% |
| 24-05-23 | 46.41 | ▼-1.12 | ▼-2.36% |
| 24-05-22 | 47.53 | ▼-1.14 | ▼-2.34% |
| 24-05-21 | 48.67 | ▲0.61 | ▲1.27% |
| 24-05-20 | 48.06 | ▼-0.51 | ▼-1.05% |
| 24-05-17 | 48.57 | ▲0.26 | ▲0.54% |
| 24-05-16 | 48.31 | ▲0.48 | ▲1% |
| 24-05-15 | 47.83 | ▲0.19 | ▲0.4% |
| 24-05-14 | 47.64 | ▲0.52 | ▲1.1% |
| 24-05-13 | 47.12 | ▼-0.11 | ▼-0.23% |
| 24-05-10 | 47.23 | ▼-0.04 | ▼-0.08% |
| 24-05-09 | 47.27 | ▲0.35 | ▲0.75% |
| 24-05-08 | 46.92 | ▲0.22 | ▲0.47% |
| 24-05-07 | 46.70 | ▼-0.36 | ▼-0.76% |
| 24-05-06 | 47.06 | ▲1.06 | ▲2.3% |
| 24-05-03 | 46.00 | ▲0.88 | ▲1.95% |
| 24-05-02 | 45.12 | ▲0.81 | ▲1.83% |
| 24-05-01 | 44.31 | ▲1.09 | ▲2.52% |
| 24-04-30 | 43.22 | ▼-0.57 | ▼-1.3% |
| 24-04-29 | 43.79 | ▼-0.85 | ▼-1.9% |
| 24-04-26 | 44.64 | ▼-0.05 | ▼-0.11% |
| 24-04-25 | 44.69 | ▼-0.66 | ▼-1.46% |
| 24-04-24 | 45.35 | ▲0.78 | ▲1.75% |
| 24-04-23 | 44.57 | ▲0.12 | ▲0.27% |
| 24-04-22 | 44.45 | ▼-0.05 | ▼-0.11% |
| 24-04-19 | 44.50 | ▲2.02 | ▲4.76% |
| 24-04-18 | 42.48 | ▲0.95 | ▲2.29% |