[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Carlyle : ( CG:US )
36.59USD ▲ 0.36 (0.99%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 36.59 | ▲0.36 | ▲0.99% |
| 25-04-11 | 36.23 | ▼-0.40 | ▼-1.09% |
| 25-04-10 | 36.63 | ▼-2.93 | ▼-7.41% |
| 25-04-09 | 39.56 | ▲4.14 | ▲11.69% |
| 25-04-08 | 35.42 | ▼-1.50 | ▼-4.06% |
| 25-04-07 | 36.92 | ▲1.03 | ▲2.87% |
| 25-04-04 | 35.89 | ▼-2.82 | ▼-7.28% |
| 25-04-03 | 38.71 | ▼-7.60 | ▼-16.41% |
| 25-04-02 | 46.31 | ▲2.04 | ▲4.61% |
| 25-04-01 | 44.27 | ▲0.68 | ▲1.56% |
| 25-03-31 | 43.59 | ▲0.44 | ▲1.02% |
| 25-03-28 | 43.15 | ▼-1.94 | ▼-4.3% |
| 25-03-27 | 45.09 | ▼-1.03 | ▼-2.23% |
| 25-03-26 | 46.12 | ▼-0.41 | ▼-0.88% |
| 25-03-25 | 46.53 | ▲0.29 | ▲0.63% |
| 25-03-24 | 46.24 | ▲2.11 | ▲4.78% |
| 25-03-21 | 44.13 | ▲0.32 | ▲0.73% |
| 25-03-20 | 43.81 | ▲0.35 | ▲0.81% |
| 25-03-19 | 43.46 | ▲1.26 | ▲2.99% |
| 25-03-18 | 42.20 | ▼-1.44 | ▼-3.3% |
| 25-03-17 | 43.64 | ▲1.28 | ▲3.02% |
| 25-03-14 | 42.36 | ▲1.86 | ▲4.59% |
| 25-03-13 | 40.50 | ▼-1.53 | ▼-3.64% |
| 25-03-12 | 42.03 | ▲0.96 | ▲2.34% |
| 25-03-11 | 41.07 | ▲1.04 | ▲2.6% |
| 25-03-10 | 40.03 | ▼-2.97 | ▼-6.91% |
| 25-03-07 | 43.00 | ▼-0.55 | ▼-1.26% |
| 25-03-06 | 43.55 | ▼-2.61 | ▼-5.65% |
| 25-03-05 | 46.16 | ▲1.10 | ▲2.44% |
| 25-03-04 | 45.06 | ▼-3.21 | ▼-6.65% |
| 25-03-03 | 48.27 | ▼-1.57 | ▼-3.15% |
| 25-02-28 | 49.84 | ▲1.30 | ▲2.68% |
| 25-02-27 | 48.54 | ▼-1.07 | ▼-2.16% |
| 25-02-26 | 49.61 | ▲0.72 | ▲1.47% |
| 25-02-25 | 48.89 | ▼-0.54 | ▼-1.09% |
| 25-02-24 | 49.43 | ▼-0.43 | ▼-0.86% |
| 25-02-21 | 49.86 | ▼-2.15 | ▼-4.13% |
| 25-02-20 | 52.01 | ▼-0.50 | ▼-0.95% |
| 25-02-19 | 52.51 | ▼-0.94 | ▼-1.76% |
| 25-02-18 | 53.45 | ▲1.68 | ▲3.25% |
| 25-02-14 | 51.77 | ▲0.74 | ▲1.45% |
| 25-02-13 | 51.03 | ▲1.08 | ▲2.16% |
| 25-02-12 | 49.95 | ▲0.37 | ▲0.75% |
| 25-02-11 | 49.58 | ▼-1.90 | ▼-3.69% |
| 25-02-10 | 51.48 | ▼-1.01 | ▼-1.92% |
| 25-02-07 | 52.49 | ▼-0.09 | ▼-0.17% |
| 25-02-06 | 52.58 | -0.00 | -0% |
| 25-02-05 | 52.58 | ▲0.40 | ▲0.77% |
| 25-02-04 | 52.18 | ▼-2.00 | ▼-3.69% |
| 25-02-03 | 54.18 | ▼-1.98 | ▼-3.53% |
| 25-01-31 | 56.16 | ▼-0.15 | ▼-0.27% |
| 25-01-30 | 56.31 | ▼-0.04 | ▼-0.07% |
| 25-01-29 | 56.35 | ▼-0.60 | ▼-1.05% |
| 25-01-28 | 56.95 | ▲1.19 | ▲2.13% |
| 25-01-27 | 55.76 | ▼-1.07 | ▼-1.88% |
| 25-01-24 | 56.83 | ▼-0.13 | ▼-0.23% |
| 25-01-23 | 56.96 | ▲0.34 | ▲0.6% |
| 25-01-22 | 56.62 | ▲0.21 | ▲0.37% |
| 25-01-21 | 56.41 | ▲1.17 | ▲2.12% |
| 25-01-17 | 55.24 | ▲0.97 | ▲1.79% |
| 25-01-16 | 54.27 | ▲0.37 | ▲0.69% |
| 25-01-15 | 53.90 | ▲2.08 | ▲4.01% |
| 25-01-14 | 51.82 | ▲1.28 | ▲2.53% |
| 25-01-13 | 50.54 | ▲0.22 | ▲0.44% |
| 25-01-10 | 50.32 | ▼-1.99 | ▼-3.8% |
| 25-01-08 | 52.31 | ▲0.76 | ▲1.47% |
| 25-01-07 | 51.55 | ▼-1.15 | ▼-2.18% |
| 25-01-06 | 52.70 | ▲0.87 | ▲1.68% |
| 25-01-03 | 51.83 | ▲1.10 | ▲2.17% |
| 25-01-02 | 50.73 | ▲0.24 | ▲0.48% |
| 24-12-31 | 50.49 | ▼-0.03 | ▼-0.06% |
| 24-12-30 | 50.52 | ▼-0.35 | ▼-0.69% |
| 24-12-27 | 50.87 | ▼-1.11 | ▼-2.14% |
| 24-12-26 | 51.98 | ▲0.80 | ▲1.56% |
| 24-12-24 | 51.18 | ▲1.03 | ▲2.05% |
| 24-12-23 | 50.15 | ▼-0.07 | ▼-0.14% |
| 24-12-20 | 50.22 | ▲1.19 | ▲2.43% |
| 24-12-19 | 49.03 | ▲0.06 | ▲0.12% |
| 24-12-18 | 48.97 | ▼-2.81 | ▼-5.43% |
| 24-12-17 | 51.78 | ▼-0.98 | ▼-1.86% |
| 24-12-16 | 52.76 | ▲0.12 | ▲0.23% |
| 24-12-13 | 52.64 | ▼-0.43 | ▼-0.81% |
| 24-12-12 | 53.07 | ▼-1.74 | ▼-3.17% |
| 24-12-11 | 54.81 | ▲2.42 | ▲4.62% |
| 24-12-10 | 52.39 | ▼-0.35 | ▼-0.66% |
| 24-12-09 | 52.74 | ▼-0.11 | ▼-0.21% |
| 24-12-06 | 52.85 | ▲0.09 | ▲0.17% |
| 24-12-05 | 52.76 | ▲0.09 | ▲0.17% |
| 24-12-04 | 52.67 | ▲0.19 | ▲0.36% |
| 24-12-03 | 52.48 | ▼-0.30 | ▼-0.57% |
| 24-12-02 | 52.78 | ▼-0.45 | ▼-0.85% |
| 24-11-29 | 53.23 | ▲0.53 | ▲1.01% |
| 24-11-27 | 52.70 | ▼-0.82 | ▼-1.53% |
| 24-11-26 | 53.52 | ▼-0.87 | ▼-1.6% |
| 24-11-25 | 54.39 | ▲0.74 | ▲1.38% |
| 24-11-22 | 53.65 | ▲0.86 | ▲1.63% |
| 24-11-21 | 52.79 | ▲1.56 | ▲3.05% |
| 24-11-20 | 51.23 | ▲0.09 | ▲0.18% |
| 24-11-19 | 51.14 | ▲0.28 | ▲0.55% |
| 24-11-18 | 50.86 | ▲0.40 | ▲0.79% |
| 24-11-15 | 50.46 | ▼-0.63 | ▼-1.23% |
| 24-11-14 | 51.09 | ▼-0.25 | ▼-0.49% |
| 24-11-13 | 51.34 | ▼-0.93 | ▼-1.78% |
| 24-11-12 | 52.27 | ▼-1.03 | ▼-1.93% |
| 24-11-11 | 53.30 | ▲0.97 | ▲1.85% |
| 24-11-08 | 52.33 | ▼-0.02 | ▼-0.04% |
| 24-11-07 | 52.35 | ▼-1.88 | ▼-3.47% |
| 24-11-06 | 54.23 | ▲4.77 | ▲9.64% |
| 24-11-05 | 49.46 | ▲0.40 | ▲0.82% |
| 24-11-04 | 49.06 | ▼-0.86 | ▼-1.72% |
| 24-11-01 | 49.92 | ▼-0.11 | ▼-0.22% |
| 24-10-31 | 50.03 | ▼-1.06 | ▼-2.07% |
| 24-10-30 | 51.09 | ▼-0.03 | ▼-0.06% |
| 24-10-29 | 51.12 | ▲0.20 | ▲0.39% |
| 24-10-28 | 50.92 | ▲0.70 | ▲1.39% |
| 24-10-25 | 50.22 | ▲0.11 | ▲0.22% |
| 24-10-24 | 50.11 | ▲0.86 | ▲1.75% |
| 24-10-23 | 49.25 | ▼-0.50 | ▼-1.01% |
| 24-10-22 | 49.75 | ▼-1.58 | ▼-3.08% |
| 24-10-21 | 51.33 | ▼-0.95 | ▼-1.82% |
| 24-10-18 | 52.28 | ▲0.94 | ▲1.83% |
| 24-10-17 | 51.34 | ▲1.92 | ▲3.89% |
| 24-10-16 | 49.42 | ▲0.82 | ▲1.69% |
| 24-10-15 | 48.60 | ▼-0.02 | ▼-0.04% |
| 24-10-14 | 48.62 | ▲0.35 | ▲0.73% |
| 24-10-11 | 48.27 | ▲1.33 | ▲2.83% |
| 24-10-10 | 46.94 | ▲0.31 | ▲0.66% |
| 24-10-09 | 46.63 | ▼-0.04 | ▼-0.09% |
| 24-10-08 | 46.67 | ▼-0.09 | ▼-0.19% |
| 24-10-07 | 46.76 | ▼-0.12 | ▼-0.26% |
| 24-10-04 | 46.88 | ▲1.87 | ▲4.15% |
| 24-10-03 | 45.01 | ▲1.77 | ▲4.09% |
| 24-10-02 | 43.24 | ▲0.04 | ▲0.09% |
| 24-10-01 | 43.20 | ▲0.14 | ▲0.33% |
| 24-09-30 | 43.06 | ▼-0.53 | ▼-1.22% |
| 24-09-27 | 43.59 | ▲0.80 | ▲1.87% |
| 24-09-26 | 42.79 | ▲0.38 | ▲0.9% |
| 24-09-25 | 42.41 | ▼-0.93 | ▼-2.15% |
| 24-09-24 | 43.34 | ▲0.22 | ▲0.51% |
| 24-09-23 | 43.12 | ▼-0.56 | ▼-1.28% |
| 24-09-20 | 43.68 | ▼-0.83 | ▼-1.86% |
| 24-09-19 | 44.51 | ▲2.19 | ▲5.17% |
| 24-09-18 | 42.32 | ▲0.33 | ▲0.79% |
| 24-09-17 | 41.99 | ▲0.91 | ▲2.22% |
| 24-09-16 | 41.08 | ▲1.03 | ▲2.57% |
| 24-09-13 | 40.05 | ▲1.28 | ▲3.3% |
| 24-09-12 | 38.77 | ▲1.02 | ▲2.7% |
| 24-09-11 | 37.75 | ▼-0.06 | ▼-0.16% |
| 24-09-10 | 37.81 | ▲0.27 | ▲0.72% |
| 24-09-09 | 37.54 | ▲0.31 | ▲0.83% |
| 24-09-06 | 37.23 | ▼-0.84 | ▼-2.21% |
| 24-09-05 | 38.07 | ▼-0.05 | ▼-0.13% |
| 24-09-04 | 38.12 | ▼-0.37 | ▼-0.96% |
| 24-09-03 | 38.49 | ▼-1.64 | ▼-4.09% |
| 24-08-30 | 40.13 | ▲0.05 | ▲0.12% |
| 24-08-29 | 40.08 | ▼-0.05 | ▼-0.12% |
| 24-08-28 | 40.13 | ▼-0.16 | ▼-0.4% |
| 24-08-27 | 40.29 | ▲0.48 | ▲1.21% |
| 24-08-26 | 39.81 | ▼-0.44 | ▼-1.09% |
| 24-08-23 | 40.25 | ▲0.60 | ▲1.51% |
| 24-08-22 | 39.65 | ▼-0.51 | ▼-1.27% |
| 24-08-21 | 40.16 | ▼-0.29 | ▼-0.72% |
| 24-08-20 | 40.45 | ▼-1.05 | ▼-2.53% |
| 24-08-19 | 41.50 | ▲0.39 | ▲0.95% |
| 24-08-16 | 41.11 | ▼-0.92 | ▼-2.19% |
| 24-08-15 | 42.03 | ▲1.24 | ▲3.04% |
| 24-08-14 | 40.79 | ▲0.44 | ▲1.09% |
| 24-08-13 | 40.35 | ▲0.93 | ▲2.36% |
| 24-08-12 | 39.42 | ▼-0.14 | ▼-0.35% |
| 24-08-09 | 39.56 | ▲0.33 | ▲0.84% |
| 24-08-08 | 39.23 | ▲1.01 | ▲2.64% |
| 24-08-07 | 38.22 | ▼-1.12 | ▼-2.85% |
| 24-08-06 | 39.34 | ▼-1.57 | ▼-3.84% |
| 24-08-05 | 40.91 | ▼-3.32 | ▼-7.51% |
| 24-08-02 | 44.23 | ▼-3.53 | ▼-7.39% |
| 24-08-01 | 47.76 | ▼-1.98 | ▼-3.98% |
| 24-07-31 | 49.74 | ▲1.22 | ▲2.51% |
| 24-07-30 | 48.52 | ▲0.97 | ▲2.04% |
| 24-07-29 | 47.55 | ▲0.35 | ▲0.74% |
| 24-07-26 | 47.20 | ▲0.87 | ▲1.88% |
| 24-07-25 | 46.33 | ▲1.59 | ▲3.55% |
| 24-07-24 | 44.74 | ▼-1.74 | ▼-3.74% |
| 24-07-23 | 46.48 | ▲0.05 | ▲0.11% |
| 24-07-22 | 46.43 | ▲0.49 | ▲1.07% |
| 24-07-19 | 45.94 | ▼-0.52 | ▼-1.12% |
| 24-07-18 | 46.46 | ▲0.99 | ▲2.18% |
| 24-07-17 | 45.47 | ▼-1.04 | ▼-2.24% |
| 24-07-16 | 46.51 | ▲2.44 | ▲5.54% |
| 24-07-15 | 44.07 | ▲0.84 | ▲1.94% |
| 24-07-12 | 43.23 | ▲0.63 | ▲1.48% |
| 24-07-11 | 42.60 | ▲1.10 | ▲2.65% |
| 24-07-10 | 41.50 | ▲1.20 | ▲2.98% |
| 24-07-09 | 40.30 | ▼-0.19 | ▼-0.47% |
| 24-07-08 | 40.49 | ▲0.20 | ▲0.5% |
| 24-07-05 | 40.29 | ▼-0.30 | ▼-0.74% |
| 24-07-03 | 40.59 | ▲0.58 | ▲1.45% |
| 24-07-02 | 40.01 | ▲0.43 | ▲1.09% |
| 24-07-01 | 39.58 | ▼-0.57 | ▼-1.42% |
| 24-06-28 | 40.15 | ▲0.26 | ▲0.65% |
| 24-06-27 | 39.89 | ▲0.29 | ▲0.73% |
| 24-06-26 | 39.60 | ▼-0.22 | ▼-0.55% |
| 24-06-25 | 39.82 | ▼-0.65 | ▼-1.61% |
| 24-06-24 | 40.47 | ▲0.37 | ▲0.92% |
| 24-06-21 | 40.10 | ▼-0.90 | ▼-2.2% |
| 24-06-20 | 41.00 | ▲1.44 | ▲3.64% |
| 24-06-18 | 39.56 | ▲0.29 | ▲0.74% |
| 24-06-17 | 39.27 | ▲0.22 | ▲0.56% |
| 24-06-14 | 39.05 | ▼-0.61 | ▼-1.54% |
| 24-06-13 | 39.66 | ▼-0.71 | ▼-1.76% |
| 24-06-12 | 40.37 | ▲0.45 | ▲1.13% |
| 24-06-11 | 39.92 | ▼-0.78 | ▼-1.92% |
| 24-06-10 | 40.70 | ▲0.02 | ▲0.05% |
| 24-06-07 | 40.68 | ▼-0.65 | ▼-1.57% |
| 24-06-06 | 41.33 | ▼-1.53 | ▼-3.57% |
| 24-06-05 | 42.86 | ▲0.68 | ▲1.61% |
| 24-06-04 | 42.18 | ▼-1.23 | ▼-2.83% |
| 24-06-03 | 43.41 | ▲0.45 | ▲1.05% |
| 24-05-31 | 42.96 | ▲0.35 | ▲0.82% |
| 24-05-30 | 42.61 | ▲0.88 | ▲2.11% |
| 24-05-29 | 41.73 | ▼-1.36 | ▼-3.16% |
| 24-05-28 | 43.09 | ▼-1.46 | ▼-3.28% |
| 24-05-24 | 44.55 | ▲0.59 | ▲1.34% |
| 24-05-23 | 43.96 | ▲0.25 | ▲0.57% |
| 24-05-22 | 43.71 | ▼-0.68 | ▼-1.53% |
| 24-05-21 | 44.39 | ▲1.02 | ▲2.35% |
| 24-05-20 | 43.37 | ▲0.32 | ▲0.74% |
| 24-05-17 | 43.05 | ▼-0.35 | ▼-0.81% |
| 24-05-16 | 43.40 | ▼-0.66 | ▼-1.5% |
| 24-05-15 | 44.06 | ▲1.76 | ▲4.16% |
| 24-05-14 | 42.30 | ▲0.58 | ▲1.39% |
| 24-05-13 | 41.72 | ▼-0.78 | ▼-1.84% |
| 24-05-10 | 42.50 | ▲0.13 | ▲0.31% |
| 24-05-09 | 42.37 | ▲0.89 | ▲2.15% |
| 24-05-08 | 41.48 | ▼-0.50 | ▼-1.19% |
| 24-05-07 | 41.98 | ▼-0.01 | ▼-0.02% |
| 24-05-06 | 41.99 | ▲0.92 | ▲2.24% |
| 24-05-03 | 41.07 | ▲0.49 | ▲1.21% |
| 24-05-02 | 40.58 | ▼-0.39 | ▼-0.95% |
| 24-05-01 | 40.97 | ▼-3.83 | ▼-8.55% |
| 24-04-30 | 44.80 | ▼-1.51 | ▼-3.26% |
| 24-04-29 | 46.31 | ▲0.20 | ▲0.43% |
| 24-04-26 | 46.11 | ▲0.49 | ▲1.07% |
| 24-04-25 | 45.62 | ▼-0.50 | ▼-1.08% |
| 24-04-24 | 46.12 | ▼-0.21 | ▼-0.45% |
| 24-04-23 | 46.33 | ▲1.13 | ▲2.5% |
| 24-04-22 | 45.20 | ▲1.12 | ▲2.54% |
| 24-04-19 | 44.08 | ▲0.40 | ▲0.92% |
| 24-04-18 | 43.68 | ▼-0.95 | ▼-2.13% |
| 24-04-17 | 44.63 | ▼-0.43 | ▼-0.95% |
| 24-04-16 | 45.06 | ▼-0.21 | ▼-0.46% |