[중국증시 주간 포인트] 3월 LPR, 中 국무원 내수진작 기자회견, 2월 생산∙소비∙투자 지표, 美 FOMC 회의, 엔비디아 'GTC 2025', 화웨이 신제품 발표회
무료
Chipotle Mexican Grill : 치폴레 멕시칸 그릴 ( CMG:US )
52.03USD ▲ 0.35 (0.69%)
2025-04-02
최근 1년 일별 시세
(2025-04-02 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-02 | 52.03 | ▲0.35 | ▲0.68% |
| 25-04-01 | 51.67 | ▲1.49 | ▲2.97% |
| 25-03-31 | 50.19 | ▲0.29 | ▲0.58% |
| 25-03-28 | 49.90 | ▼-1.09 | ▼-2.14% |
| 25-03-27 | 50.99 | ▲0.95 | ▲1.9% |
| 25-03-26 | 50.04 | ▲0.56 | ▲1.13% |
| 25-03-25 | 49.49 | ▼-0.13 | ▼-0.26% |
| 25-03-24 | 49.61 | ▲1.11 | ▲2.29% |
| 25-03-21 | 48.50 | ▼-0.47 | ▼-0.96% |
| 25-03-20 | 48.97 | ▲0.04 | ▲0.08% |
| 25-03-19 | 48.93 | ▲1.20 | ▲2.51% |
| 25-03-18 | 47.73 | ▼-1.89 | ▼-3.81% |
| 25-03-17 | 49.62 | ▼-0.52 | ▼-1.04% |
| 25-03-14 | 50.14 | ▲1.43 | ▲2.94% |
| 25-03-13 | 48.71 | ▼-1.34 | ▼-2.68% |
| 25-03-12 | 50.05 | ▲0.03 | ▲0.06% |
| 25-03-11 | 50.02 | ▲0.19 | ▲0.38% |
| 25-03-10 | 49.83 | ▼-0.40 | ▼-0.8% |
| 25-03-07 | 50.23 | ▼-1.22 | ▼-2.37% |
| 25-03-06 | 51.45 | ▼-2.13 | ▼-3.98% |
| 25-03-05 | 53.58 | ▲0.46 | ▲0.87% |
| 25-03-04 | 53.12 | ▼-1.24 | ▼-2.28% |
| 25-03-03 | 54.36 | ▲0.35 | ▲0.65% |
| 25-02-28 | 54.01 | ▲1.26 | ▲2.39% |
| 25-02-27 | 52.75 | ▼-0.68 | ▼-1.27% |
| 25-02-26 | 53.43 | ▲0.87 | ▲1.66% |
| 25-02-25 | 52.56 | ▲1.09 | ▲2.12% |
| 25-02-21 | 51.47 | ▼-1.56 | ▼-2.94% |
| 25-02-20 | 53.03 | ▼-0.78 | ▼-1.45% |
| 25-02-19 | 53.81 | ▼-0.68 | ▼-1.25% |
| 25-02-18 | 54.49 | ▼-2.57 | ▼-4.5% |
| 25-02-14 | 57.05 | ▼-1.10 | ▼-1.89% |
| 25-02-13 | 58.15 | ▲0.76 | ▲1.32% |
| 25-02-12 | 57.39 | ▲1.16 | ▲2.06% |
| 25-02-11 | 56.24 | ▼-1.65 | ▼-2.85% |
| 25-02-10 | 57.88 | ▲0.56 | ▲0.98% |
| 25-02-07 | 57.33 | ▲0.10 | ▲0.17% |
| 25-02-06 | 57.23 | ▼-0.36 | ▼-0.63% |
| 25-02-05 | 57.59 | ▼-1.59 | ▼-2.69% |
| 25-02-04 | 59.17 | ▲0.86 | ▲1.47% |
| 25-02-03 | 58.32 | ▼-0.01 | ▼-0.02% |
| 25-01-31 | 58.33 | ▼-0.59 | ▼-1% |
| 25-01-30 | 58.92 | ▲0.60 | ▲1.03% |
| 25-01-29 | 58.32 | ▲0.57 | ▲0.99% |
| 25-01-28 | 57.75 | ▼-0.55 | ▼-0.94% |
| 25-01-27 | 58.30 | ▲1.69 | ▲2.99% |
| 25-01-24 | 56.62 | ▼-0.94 | ▼-1.63% |
| 25-01-23 | 57.56 | ▲1.70 | ▲3.04% |
| 25-01-22 | 55.86 | ▼-0.34 | ▼-0.61% |
| 25-01-21 | 56.20 | ▼-1.30 | ▼-2.26% |
| 25-01-17 | 57.50 | ▼-0.86 | ▼-1.47% |
| 25-01-16 | 58.35 | ▲0.99 | ▲1.73% |
| 25-01-15 | 57.36 | ▲0.97 | ▲1.72% |
| 25-01-14 | 56.39 | ▲0.14 | ▲0.25% |
| 25-01-13 | 56.25 | ▼-0.27 | ▼-0.48% |
| 25-01-10 | 56.52 | ▼-1.35 | ▼-2.33% |
| 25-01-08 | 57.87 | ▼-0.14 | ▼-0.24% |
| 25-01-07 | 58.01 | ▼-0.72 | ▼-1.23% |
| 25-01-06 | 58.73 | ▼-1.24 | ▼-2.07% |
| 25-01-03 | 59.96 | ▲0.09 | ▲0.15% |
| 25-01-02 | 59.88 | ▼-0.41 | ▼-0.68% |
| 24-12-31 | 60.28 | ▲0.13 | ▲0.22% |
| 24-12-30 | 60.15 | ▼-0.66 | ▼-1.09% |
| 24-12-27 | 60.81 | ▼-0.74 | ▼-1.2% |
| 24-12-26 | 61.55 | ▼-0.70 | ▼-1.12% |
| 24-12-24 | 62.24 | ▲0.64 | ▲1.04% |
| 24-12-23 | 61.61 | ▼-0.13 | ▼-0.21% |
| 24-12-20 | 61.74 | ▼-0.02 | ▼-0.03% |
| 24-12-19 | 61.75 | ▲0.38 | ▲0.62% |
| 24-12-18 | 61.38 | ▼-2.92 | ▼-4.54% |
| 24-12-17 | 64.29 | ▼-0.45 | ▼-0.7% |
| 24-12-16 | 64.74 | ▲0.13 | ▲0.2% |
| 24-12-13 | 64.61 | ▼-1.57 | ▼-2.37% |
| 24-12-12 | 66.18 | ▲0.57 | ▲0.87% |
| 24-12-11 | 65.61 | ▲0.80 | ▲1.23% |
| 24-12-10 | 64.81 | ▲0.25 | ▲0.39% |
| 24-12-09 | 64.56 | ▼-0.79 | ▼-1.21% |
| 24-12-06 | 65.35 | ▲0.14 | ▲0.21% |
| 24-12-05 | 65.21 | ▲1.27 | ▲1.99% |
| 24-12-04 | 63.94 | ▲3.14 | ▲5.16% |
| 24-12-03 | 60.80 | ▲0.26 | ▲0.43% |
| 24-12-02 | 60.54 | ▼-0.98 | ▼-1.59% |
| 24-11-29 | 61.52 | ▼-0.39 | ▼-0.63% |
| 24-11-27 | 61.91 | ▼-0.80 | ▼-1.28% |
| 24-11-26 | 62.71 | ▲0.61 | ▲0.98% |
| 24-11-25 | 62.11 | ▼-0.02 | ▼-0.03% |
| 24-11-22 | 62.12 | ▲2.18 | ▲3.64% |
| 24-11-21 | 59.94 | ▲1.11 | ▲1.89% |
| 24-11-20 | 58.83 | ▲0.03 | ▲0.05% |
| 24-11-19 | 58.80 | ▼-0.09 | ▼-0.15% |
| 24-11-18 | 58.88 | ▲0.34 | ▲0.58% |
| 24-11-15 | 58.54 | ▼-1.38 | ▼-2.3% |
| 24-11-14 | 59.92 | ▲0.59 | ▲0.99% |
| 24-11-13 | 59.32 | ▼-1.16 | ▼-1.92% |
| 24-11-12 | 60.48 | ▲1.65 | ▲2.8% |
| 24-11-08 | 58.83 | ▲0.59 | ▲1.01% |
| 24-11-07 | 58.25 | ▲0.55 | ▲0.95% |
| 24-11-06 | 57.70 | ▲1.51 | ▲2.69% |
| 24-11-05 | 56.19 | ▼-0.21 | ▼-0.37% |
| 24-11-04 | 56.40 | ▼-2.25 | ▼-3.84% |
| 24-11-01 | 58.65 | ▲2.79 | ▲5% |
| 24-10-31 | 55.86 | ▲0.11 | ▲0.2% |
| 24-10-30 | 55.75 | ▼-4.76 | ▼-7.87% |
| 24-10-29 | 60.50 | ▼-0.21 | ▼-0.35% |
| 24-10-28 | 60.71 | ▲1.33 | ▲2.24% |
| 24-10-25 | 59.39 | ▼-0.01 | ▼-0.02% |
| 24-10-24 | 59.40 | ▲0.41 | ▲0.7% |
| 24-10-23 | 58.99 | ▼-0.90 | ▼-1.5% |
| 24-10-22 | 59.89 | ▲0.20 | ▲0.34% |
| 24-10-21 | 59.69 | ▲0.25 | ▲0.42% |
| 24-10-18 | 59.44 | ▲0.61 | ▲1.04% |
| 24-10-17 | 58.83 | ▼-0.25 | ▼-0.42% |
| 24-10-16 | 59.08 | ▼-0.71 | ▼-1.19% |
| 24-10-15 | 59.79 | ▲1.04 | ▲1.77% |
| 24-10-11 | 58.75 | ▲0.40 | ▲0.69% |
| 24-10-10 | 58.35 | ▲0.36 | ▲0.62% |
| 24-10-09 | 58.00 | ▼-0.09 | ▼-0.15% |
| 24-10-08 | 58.09 | ▲1.36 | ▲2.4% |
| 24-10-07 | 56.73 | ▼-0.42 | ▼-0.73% |
| 24-10-04 | 57.15 | ▲0.40 | ▲0.7% |
| 24-10-03 | 56.75 | ▼-0.98 | ▼-1.7% |
| 24-10-02 | 57.72 | ▲0.64 | ▲1.12% |
| 24-10-01 | 57.08 | ▼-0.56 | ▼-0.97% |
| 24-09-30 | 57.64 | ▲0.25 | ▲0.44% |
| 24-09-27 | 57.39 | ▼-0.58 | ▼-1% |
| 24-09-26 | 57.97 | ▼-0.46 | ▼-0.79% |
| 24-09-25 | 58.42 | ▲0.42 | ▲0.72% |
| 24-09-24 | 58.00 | ▼-0.28 | ▼-0.48% |
| 24-09-23 | 58.29 | ▲1.11 | ▲1.94% |
| 24-09-20 | 57.17 | ▼-0.73 | ▼-1.26% |
| 24-09-19 | 57.90 | ▲1.05 | ▲1.85% |
| 24-09-18 | 56.85 | ▼-1.63 | ▼-2.79% |
| 24-09-17 | 58.48 | ▲0.81 | ▲1.4% |
| 24-09-16 | 57.67 | ▲1.53 | ▲2.73% |
| 24-09-13 | 56.14 | ▼-0.16 | ▼-0.28% |
| 24-09-12 | 56.30 | ▲0.49 | ▲0.88% |
| 24-09-11 | 55.81 | ▲1.61 | ▲2.97% |
| 24-09-10 | 54.21 | ▼-0.07 | ▼-0.13% |
| 24-09-09 | 54.27 | ▲0.60 | ▲1.12% |
| 24-09-06 | 53.68 | ▲0.64 | ▲1.21% |
| 24-09-05 | 53.04 | ▼-0.37 | ▼-0.69% |
| 24-09-04 | 53.41 | ▼-0.09 | ▼-0.17% |
| 24-09-03 | 53.50 | ▼-2.55 | ▼-4.55% |
| 24-08-30 | 56.04 | ▲0.42 | ▲0.76% |
| 24-08-29 | 55.62 | ▼-0.21 | ▼-0.38% |
| 24-08-28 | 55.84 | ▼-0.35 | ▼-0.62% |
| 24-08-27 | 56.19 | ▲1.56 | ▲2.86% |
| 24-08-26 | 54.63 | ▲0.87 | ▲1.62% |
| 24-08-23 | 53.76 | ▲0.39 | ▲0.73% |
| 24-08-22 | 53.37 | ▼-0.34 | ▼-0.63% |
| 24-08-21 | 53.71 | ▲1.71 | ▲3.29% |
| 24-08-20 | 52.00 | ▼-0.56 | ▼-1.07% |
| 24-08-19 | 52.57 | ▲0.16 | ▲0.31% |
| 24-08-16 | 52.41 | ▼-1.50 | ▼-2.78% |
| 24-08-15 | 53.91 | ▲2.20 | ▲4.25% |
| 24-08-14 | 51.71 | ▲0.11 | ▲0.21% |
| 24-08-13 | 51.60 | ▼-4.31 | ▼-7.71% |
| 24-08-12 | 55.91 | ▲0.31 | ▲0.56% |
| 24-08-09 | 55.60 | ▲1.20 | ▲2.21% |
| 24-08-08 | 54.40 | ▲0.83 | ▲1.55% |
| 24-08-07 | 53.57 | ▼-0.59 | ▼-1.09% |
| 24-08-06 | 54.16 | ▲2.04 | ▲3.91% |
| 24-08-05 | 52.12 | ▼-0.45 | ▼-0.86% |
| 24-08-02 | 52.57 | ▼-0.81 | ▼-1.52% |
| 24-08-01 | 53.37 | ▼-0.96 | ▼-1.77% |
| 24-07-31 | 54.33 | ▲1.77 | ▲3.37% |
| 24-07-30 | 52.56 | ▲1.63 | ▲3.2% |
| 24-07-29 | 50.93 | ▲1.15 | ▲2.31% |
| 24-07-26 | 49.78 | ▼-1.13 | ▼-2.22% |
| 24-07-25 | 50.91 | ▼-0.88 | ▼-1.7% |
| 24-07-24 | 51.79 | ▼-0.59 | ▼-1.13% |
| 24-07-23 | 52.38 | ▼-1.11 | ▼-2.08% |
| 24-07-22 | 53.49 | ▼-0.02 | ▼-0.04% |
| 24-07-19 | 53.51 | ▲0.20 | ▲0.38% |
| 24-07-18 | 53.31 | ▼-1.93 | ▼-3.49% |
| 24-07-17 | 55.23 | ▼-2.45 | ▼-4.25% |
| 24-07-16 | 57.68 | ▲1.08 | ▲1.91% |
| 24-07-15 | 56.60 | ▼-0.95 | ▼-1.65% |
| 24-07-12 | 57.55 | ▼-0.57 | ▼-0.98% |
| 24-07-11 | 58.12 | ▼-0.19 | ▼-0.33% |
| 24-07-10 | 58.31 | ▲0.83 | ▲1.44% |
| 24-07-09 | 57.48 | ▼-2.02 | ▼-3.39% |
| 24-07-08 | 59.50 | ▼-3.37 | ▼-5.36% |
| 24-07-05 | 62.87 | ▲1.29 | ▲2.09% |
| 24-07-03 | 61.58 | ▲0.30 | ▲0.49% |
| 24-07-02 | 61.28 | ▼-0.53 | ▼-0.86% |
| 24-07-01 | 61.81 | ▼-1.09 | ▼-1.73% |
| 24-06-28 | 62.90 | ▲0.46 | ▲0.74% |
| 24-06-27 | 62.44 | ▼-3.63 | ▼-5.49% |
| 24-06-26 | 66.07 | ▲0.35 | ▲0.53% |
| 24-06-25 | 65.72 | ▲1.93 | ▲3.03% |
| 24-06-24 | 63.79 | ▼-0.59 | ▼-0.92% |
| 24-06-21 | 64.38 | ▲0.14 | ▲0.22% |
| 24-06-20 | 64.24 | ▼-4.27 | ▼-6.23% |
| 24-06-18 | 68.50 | ▲1.10 | ▲1.63% |
| 24-06-17 | 67.40 | ▲1.97 | ▲3.01% |
| 24-06-14 | 65.43 | ▲0.12 | ▲0.18% |
| 24-06-13 | 65.32 | ▲1.81 | ▲2.85% |
| 24-06-12 | 63.50 | ▲0.88 | ▲1.41% |
| 24-06-11 | 62.63 | ▲0.12 | ▲0.19% |
| 24-06-10 | 62.50 | ▼-0.87 | ▼-1.37% |
| 24-06-07 | 63.37 | ▼-0.85 | ▼-1.32% |
| 24-06-06 | 64.22 | ▲1.32 | ▲2.1% |
| 24-06-05 | 62.90 | ▲1.33 | ▲2.16% |
| 24-06-04 | 61.57 | ▲0.14 | ▲0.23% |
| 24-06-03 | 61.43 | ▼-0.78 | ▼-1.25% |
| 24-05-31 | 62.22 | ▲0.10 | ▲0.16% |
| 24-05-30 | 62.12 | ▲0.70 | ▲1.14% |
| 24-05-29 | 61.41 | ▼-1.52 | ▼-2.42% |
| 24-05-28 | 62.93 | ▼-0.05 | ▼-0.08% |
| 24-05-24 | 62.98 | ▲0.29 | ▲0.46% |
| 24-05-23 | 62.68 | ▼-0.31 | ▼-0.49% |
| 24-05-22 | 63.00 | ▼-0.44 | ▼-0.69% |
| 24-05-21 | 63.44 | ▼-0.09 | ▼-0.14% |
| 24-05-20 | 63.53 | ▼-0.74 | ▼-1.15% |
| 24-05-17 | 64.27 | ▲1.21 | ▲1.92% |
| 24-05-16 | 63.06 | ▼-0.33 | ▼-0.52% |
| 24-05-15 | 63.39 | ▼-0.20 | ▼-0.31% |
| 24-05-14 | 63.59 | ▼-0.33 | ▼-0.52% |
| 24-05-13 | 63.92 | ▼-0.88 | ▼-1.36% |
| 24-05-10 | 64.80 | ▲0.26 | ▲0.4% |
| 24-05-09 | 64.54 | ▲0.77 | ▲1.21% |
| 24-05-08 | 63.77 | ▼-0.24 | ▼-0.37% |
| 24-05-07 | 64.01 | ▲0.09 | ▲0.14% |
| 24-05-06 | 63.92 | ▲0.84 | ▲1.33% |
| 24-05-03 | 63.08 | ▲0.44 | ▲0.7% |
| 24-05-01 | 62.63 | ▼-0.52 | ▼-0.82% |
| 24-04-30 | 63.15 | ▼-0.99 | ▼-1.54% |
| 24-04-29 | 64.14 | ▲0.48 | ▲0.75% |
| 24-04-26 | 63.66 | ▲1.42 | ▲2.28% |
| 24-04-25 | 62.24 | ▲3.64 | ▲6.21% |
| 24-04-24 | 58.60 | ▲0.29 | ▲0.5% |
| 24-04-23 | 58.31 | ▲0.64 | ▲1.11% |
| 24-04-22 | 57.67 | ▲0.37 | ▲0.65% |
| 24-04-19 | 57.30 | ▼-0.79 | ▼-1.36% |
| 24-04-18 | 58.09 | ▼-0.03 | ▼-0.05% |
| 24-04-17 | 58.12 | ▼-0.66 | ▼-1.12% |
| 24-04-16 | 58.78 | ▼-0.01 | ▼-0.02% |
| 24-04-15 | 58.78 | ▼-0.32 | ▼-0.54% |
| 24-04-12 | 59.11 | ▼-0.70 | ▼-1.17% |
| 24-04-11 | 59.80 | ▲0.41 | ▲0.69% |
| 24-04-10 | 59.39 | ▲1.30 | ▲2.24% |
| 24-04-09 | 58.09 | ▼-0.54 | ▼-0.92% |
| 24-04-08 | 58.63 | ▲0.52 | ▲0.89% |
| 24-04-05 | 58.11 | ▲0.99 | ▲1.73% |
| 24-04-04 | 57.12 | ▼-0.79 | ▼-1.36% |