[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Capital One Financial : ( COF:US )
162.25USD ▲ 1.32 (0.82%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 162.25 | ▲1.32 | ▲0.82% |
| 25-04-11 | 160.94 | ▼-1.09 | ▼-0.67% |
| 25-04-10 | 162.02 | ▼-13.06 | ▼-7.46% |
| 25-04-09 | 175.08 | ▲22.99 | ▲15.12% |
| 25-04-08 | 152.09 | ▲1.87 | ▲1.24% |
| 25-04-04 | 150.22 | ▼-13.82 | ▼-8.42% |
| 25-04-03 | 164.04 | ▼-18.24 | ▼-10.01% |
| 25-04-02 | 182.28 | ▲4.09 | ▲2.3% |
| 25-04-01 | 178.19 | ▼-1.35 | ▼-0.75% |
| 25-03-31 | 179.53 | ▲6.16 | ▲3.55% |
| 25-03-28 | 173.37 | ▼-5.07 | ▼-2.84% |
| 25-03-27 | 178.44 | ▼-1.38 | ▼-0.77% |
| 25-03-26 | 179.83 | ▼-2.66 | ▼-1.46% |
| 25-03-25 | 182.48 | ▲1.18 | ▲0.65% |
| 25-03-24 | 181.30 | ▲6.40 | ▲3.66% |
| 25-03-21 | 174.90 | ▲0.24 | ▲0.14% |
| 25-03-20 | 174.66 | ▲1.90 | ▲1.1% |
| 25-03-19 | 172.76 | ▲3.91 | ▲2.32% |
| 25-03-18 | 168.85 | ▲3.66 | ▲2.22% |
| 25-03-17 | 165.18 | ▼-6.88 | ▼-4% |
| 25-03-14 | 172.06 | ▲6.33 | ▲3.82% |
| 25-03-13 | 165.73 | ▼-4.83 | ▼-2.83% |
| 25-03-12 | 170.56 | ▲5.00 | ▲3.02% |
| 25-03-11 | 165.57 | ▲1.97 | ▲1.2% |
| 25-03-10 | 163.60 | ▼-9.44 | ▼-5.46% |
| 25-03-07 | 173.04 | ▼-2.69 | ▼-1.53% |
| 25-03-06 | 175.72 | ▼-10.32 | ▼-5.55% |
| 25-03-05 | 186.04 | ▲1.15 | ▲0.62% |
| 25-03-04 | 184.89 | ▼-10.99 | ▼-5.61% |
| 25-03-03 | 195.88 | ▼-4.68 | ▼-2.33% |
| 25-02-28 | 200.56 | ▲3.51 | ▲1.78% |
| 25-02-27 | 197.05 | ▲0.43 | ▲0.22% |
| 25-02-26 | 196.62 | ▲2.61 | ▲1.35% |
| 25-02-25 | 194.02 | ▼-6.40 | ▼-3.19% |
| 25-02-21 | 200.41 | ▼-5.33 | ▼-2.59% |
| 25-02-20 | 205.74 | ▼-4.23 | ▼-2.01% |
| 25-02-19 | 209.98 | ▲6.88 | ▲3.39% |
| 25-02-18 | 203.09 | ▲0.84 | ▲0.42% |
| 25-02-14 | 202.26 | ▲4.78 | ▲2.42% |
| 25-02-13 | 197.48 | ▲1.04 | ▲0.53% |
| 25-02-12 | 196.44 | ▼-2.85 | ▼-1.43% |
| 25-02-11 | 199.29 | ▲0.78 | ▲0.39% |
| 25-02-10 | 198.51 | ▼-4.68 | ▼-2.3% |
| 25-02-07 | 203.19 | ▼-3.78 | ▼-1.83% |
| 25-02-06 | 206.97 | ▲3.08 | ▲1.51% |
| 25-02-05 | 203.89 | ▲3.76 | ▲1.88% |
| 25-02-04 | 200.13 | ▼-0.91 | ▼-0.45% |
| 25-02-03 | 201.03 | ▼-3.00 | ▼-1.47% |
| 25-01-31 | 204.03 | ▼-0.68 | ▼-0.33% |
| 25-01-30 | 204.71 | ▲0.53 | ▲0.26% |
| 25-01-29 | 204.18 | ▲0.89 | ▲0.44% |
| 25-01-28 | 203.30 | ▲0.96 | ▲0.47% |
| 25-01-27 | 202.33 | ▼-0.92 | ▼-0.45% |
| 25-01-24 | 203.25 | ▼-0.78 | ▼-0.38% |
| 25-01-23 | 204.03 | ▲2.66 | ▲1.32% |
| 25-01-22 | 201.37 | ▲8.13 | ▲4.21% |
| 25-01-21 | 193.24 | ▲1.93 | ▲1.01% |
| 25-01-17 | 191.31 | ▲2.76 | ▲1.46% |
| 25-01-16 | 188.55 | ▼-2.26 | ▼-1.18% |
| 25-01-15 | 190.80 | ▲6.26 | ▲3.39% |
| 25-01-14 | 184.54 | ▲4.18 | ▲2.32% |
| 25-01-13 | 180.36 | ▲5.23 | ▲2.99% |
| 25-01-10 | 175.13 | ▼-4.80 | ▼-2.67% |
| 25-01-08 | 179.93 | ▼-1.84 | ▼-1.01% |
| 25-01-07 | 181.77 | ▼-1.59 | ▼-0.87% |
| 25-01-06 | 183.36 | ▲4.41 | ▲2.46% |
| 25-01-03 | 178.95 | ▲0.12 | ▲0.07% |
| 25-01-02 | 178.83 | ▲0.63 | ▲0.35% |
| 24-12-31 | 178.20 | ▲0.17 | ▲0.1% |
| 24-12-30 | 178.03 | ▼-2.13 | ▼-1.18% |
| 24-12-27 | 180.16 | ▼-2.21 | ▼-1.21% |
| 24-12-26 | 182.36 | ▲0.24 | ▲0.13% |
| 24-12-24 | 182.12 | ▲2.09 | ▲1.16% |
| 24-12-23 | 180.03 | ▲1.81 | ▲1.02% |
| 24-12-20 | 178.22 | ▲2.65 | ▲1.51% |
| 24-12-19 | 175.57 | ▲0.58 | ▲0.33% |
| 24-12-18 | 174.99 | ▼-6.48 | ▼-3.57% |
| 24-12-17 | 181.47 | ▼-3.69 | ▼-1.99% |
| 24-12-16 | 185.17 | ▲0.81 | ▲0.44% |
| 24-12-13 | 184.35 | ▼-0.71 | ▼-0.38% |
| 24-12-12 | 185.06 | ▼-0.94 | ▼-0.51% |
| 24-12-11 | 186.00 | ▲2.09 | ▲1.14% |
| 24-12-10 | 183.91 | ▼-0.88 | ▼-0.48% |
| 24-12-09 | 184.79 | ▼-3.22 | ▼-1.71% |
| 24-12-06 | 188.02 | ▲2.41 | ▲1.3% |
| 24-12-05 | 185.60 | ▲0.13 | ▲0.07% |
| 24-12-04 | 185.47 | ▼-1.62 | ▼-0.87% |
| 24-12-03 | 187.09 | ▼-0.53 | ▼-0.28% |
| 24-12-02 | 187.62 | ▼-4.39 | ▼-2.29% |
| 24-11-29 | 192.01 | ▲0.81 | ▲0.42% |
| 24-11-27 | 191.20 | ▼-0.33 | ▼-0.17% |
| 24-11-26 | 191.53 | ▼-0.48 | ▼-0.25% |
| 24-11-25 | 192.01 | ▲4.69 | ▲2.5% |
| 24-11-22 | 187.32 | ▲5.02 | ▲2.75% |
| 24-11-21 | 182.30 | ▲1.81 | ▲1% |
| 24-11-20 | 180.49 | ▼-0.49 | ▼-0.27% |
| 24-11-19 | 180.98 | ▼-1.65 | ▼-0.9% |
| 24-11-18 | 182.63 | ▼-2.17 | ▼-1.17% |
| 24-11-15 | 184.80 | ▲1.30 | ▲0.71% |
| 24-11-14 | 183.50 | ▼-2.09 | ▼-1.13% |
| 24-11-13 | 185.59 | ▼-1.07 | ▼-0.57% |
| 24-11-12 | 186.66 | ▲1.50 | ▲0.81% |
| 24-11-08 | 185.16 | ▲0.47 | ▲0.25% |
| 24-11-07 | 184.69 | ▼-6.22 | ▼-3.26% |
| 24-11-06 | 190.91 | ▲25.07 | ▲15.12% |
| 24-11-05 | 165.84 | ▲4.90 | ▲3.04% |
| 24-11-04 | 160.94 | ▼-2.75 | ▼-1.68% |
| 24-11-01 | 163.69 | ▲0.56 | ▲0.34% |
| 24-10-31 | 163.13 | ▼-3.74 | ▼-2.24% |
| 24-10-30 | 166.87 | ▲3.72 | ▲2.28% |
| 24-10-29 | 163.15 | ▼-2.29 | ▼-1.38% |
| 24-10-28 | 165.44 | ▲4.21 | ▲2.61% |
| 24-10-25 | 161.23 | ▲8.25 | ▲5.39% |
| 24-10-24 | 152.98 | ▼-1.29 | ▼-0.84% |
| 24-10-23 | 154.27 | ▼-1.73 | ▼-1.11% |
| 24-10-22 | 156.00 | ▼-1.06 | ▼-0.67% |
| 24-10-21 | 157.06 | ▼-2.13 | ▼-1.34% |
| 24-10-18 | 159.19 | ▼-0.59 | ▼-0.37% |
| 24-10-17 | 159.78 | ▲1.69 | ▲1.07% |
| 24-10-16 | 158.09 | ▲1.37 | ▲0.87% |
| 24-10-15 | 156.72 | ▲0.87 | ▲0.56% |
| 24-10-11 | 155.85 | ▲4.61 | ▲3.05% |
| 24-10-10 | 151.24 | ▼-0.56 | ▼-0.37% |
| 24-10-09 | 151.81 | ▲2.17 | ▲1.45% |
| 24-10-08 | 149.64 | ▼-2.37 | ▼-1.56% |
| 24-10-07 | 152.01 | ▼-1.36 | ▼-0.89% |
| 24-10-04 | 153.37 | ▲8.24 | ▲5.68% |
| 24-10-03 | 145.14 | ▼-1.34 | ▼-0.91% |
| 24-10-02 | 146.47 | ▼-0.28 | ▼-0.19% |
| 24-10-01 | 146.76 | ▼-2.93 | ▼-1.96% |
| 24-09-30 | 149.68 | ▲0.43 | ▲0.29% |
| 24-09-27 | 149.25 | ▲1.21 | ▲0.82% |
| 24-09-26 | 148.04 | ▲1.84 | ▲1.26% |
| 24-09-25 | 146.20 | ▼-1.11 | ▼-0.75% |
| 24-09-24 | 147.31 | ▼-3.88 | ▼-2.57% |
| 24-09-23 | 151.20 | ▼-1.08 | ▼-0.71% |
| 24-09-20 | 152.28 | ▼-0.54 | ▼-0.35% |
| 24-09-19 | 152.82 | ▲7.31 | ▲5.02% |
| 24-09-18 | 145.51 | ▲0.39 | ▲0.27% |
| 24-09-17 | 145.12 | ▲4.01 | ▲2.84% |
| 24-09-16 | 141.11 | ▲2.05 | ▲1.47% |
| 24-09-13 | 139.06 | ▲1.62 | ▲1.18% |
| 24-09-12 | 137.44 | ▲0.84 | ▲0.61% |
| 24-09-11 | 136.61 | ▼-1.45 | ▼-1.05% |
| 24-09-10 | 138.05 | ▼-4.52 | ▼-3.17% |
| 24-09-09 | 142.57 | ▲3.64 | ▲2.62% |
| 24-09-06 | 138.93 | ▼-3.04 | ▼-2.14% |
| 24-09-05 | 141.97 | ▼-1.92 | ▼-1.33% |
| 24-09-04 | 143.89 | ▼-1.57 | ▼-1.08% |
| 24-09-03 | 145.46 | ▼-1.49 | ▼-1.01% |
| 24-08-30 | 146.95 | ▲1.72 | ▲1.18% |
| 24-08-29 | 145.23 | ▲1.08 | ▲0.75% |
| 24-08-28 | 144.15 | ▲1.93 | ▲1.36% |
| 24-08-27 | 142.22 | ▼-0.25 | ▼-0.18% |
| 24-08-26 | 142.47 | ▲0.05 | ▲0.04% |
| 24-08-23 | 142.42 | ▲3.09 | ▲2.22% |
| 24-08-22 | 139.33 | ▼-0.46 | ▼-0.33% |
| 24-08-21 | 139.79 | ▼-1.53 | ▼-1.08% |
| 24-08-20 | 141.32 | ▼-1.63 | ▼-1.14% |
| 24-08-19 | 142.95 | ▲3.32 | ▲2.38% |
| 24-08-16 | 139.63 | ▲2.72 | ▲1.99% |
| 24-08-15 | 136.91 | ▲0.73 | ▲0.54% |
| 24-08-14 | 136.18 | ▲2.10 | ▲1.57% |
| 24-08-13 | 134.08 | ▲2.11 | ▲1.6% |
| 24-08-12 | 131.97 | ▼-2.81 | ▼-2.08% |
| 24-08-09 | 134.78 | ▲0.54 | ▲0.4% |
| 24-08-08 | 134.24 | ▲1.93 | ▲1.46% |
| 24-08-07 | 132.31 | ▼-1.37 | ▼-1.02% |
| 24-08-06 | 133.68 | ▲2.26 | ▲1.72% |
| 24-08-05 | 131.42 | ▼-4.74 | ▼-3.48% |
| 24-08-02 | 136.16 | ▼-7.63 | ▼-5.31% |
| 24-08-01 | 143.79 | ▼-7.48 | ▼-4.94% |
| 24-07-31 | 151.27 | ▼-1.06 | ▼-0.7% |
| 24-07-30 | 152.33 | ▲3.38 | ▲2.27% |
| 24-07-29 | 148.95 | ▼-0.37 | ▼-0.25% |
| 24-07-26 | 149.32 | ▲1.18 | ▲0.8% |
| 24-07-25 | 148.14 | ▲1.69 | ▲1.15% |
| 24-07-24 | 146.45 | ▲1.26 | ▲0.87% |
| 24-07-23 | 145.20 | ▲0.11 | ▲0.08% |
| 24-07-22 | 145.08 | ▼-2.11 | ▼-1.43% |
| 24-07-19 | 147.19 | ▼-1.42 | ▼-0.96% |
| 24-07-18 | 148.61 | ▼-0.86 | ▼-0.58% |
| 24-07-17 | 149.47 | ▲0.04 | ▲0.03% |
| 24-07-16 | 149.43 | ▲5.02 | ▲3.48% |
| 24-07-15 | 144.41 | ▲6.19 | ▲4.48% |
| 24-07-12 | 138.22 | ▼-0.35 | ▼-0.25% |
| 24-07-11 | 138.57 | ▲2.12 | ▲1.55% |
| 24-07-10 | 136.45 | ▼-0.49 | ▼-0.36% |
| 24-07-09 | 136.94 | ▲1.08 | ▲0.79% |
| 24-07-08 | 135.86 | ▼-0.16 | ▼-0.12% |
| 24-07-05 | 136.01 | ▼-2.41 | ▼-1.74% |
| 24-07-03 | 138.42 | ▼-1.88 | ▼-1.34% |
| 24-07-02 | 140.30 | ▲0.71 | ▲0.51% |
| 24-07-01 | 139.59 | ▲1.17 | ▲0.85% |
| 24-06-28 | 138.42 | ▲4.45 | ▲3.32% |
| 24-06-27 | 133.97 | ▼-2.86 | ▼-2.09% |
| 24-06-26 | 136.83 | ▲1.94 | ▲1.44% |
| 24-06-25 | 134.89 | ▼-2.96 | ▼-2.15% |
| 24-06-24 | 137.85 | ▲1.13 | ▲0.83% |
| 24-06-21 | 136.72 | ▼-1.34 | ▼-0.97% |
| 24-06-20 | 138.06 | ▲0.73 | ▲0.53% |
| 24-06-18 | 137.33 | ▲0.08 | ▲0.06% |
| 24-06-17 | 137.25 | ▲3.69 | ▲2.76% |
| 24-06-14 | 133.56 | ▼-1.54 | ▼-1.14% |
| 24-06-13 | 135.10 | ▼-1.92 | ▼-1.4% |
| 24-06-12 | 137.02 | ▲1.91 | ▲1.41% |
| 24-06-11 | 135.11 | ▼-5.73 | ▼-4.07% |
| 24-06-10 | 140.84 | ▲0.74 | ▲0.53% |
| 24-06-07 | 140.10 | ▲3.91 | ▲2.87% |
| 24-06-06 | 136.19 | ▲0.56 | ▲0.41% |
| 24-06-05 | 135.63 | ▲1.13 | ▲0.84% |
| 24-06-04 | 134.50 | ▼-2.54 | ▼-1.85% |
| 24-06-03 | 137.04 | ▼-0.35 | ▼-0.25% |
| 24-05-31 | 137.39 | ▲1.28 | ▲0.94% |
| 24-05-30 | 136.11 | ▲0.51 | ▲0.38% |
| 24-05-29 | 135.60 | ▼-0.87 | ▼-0.64% |
| 24-05-28 | 136.47 | ▼-1.22 | ▼-0.89% |
| 24-05-24 | 137.69 | ▲0.28 | ▲0.2% |
| 24-05-23 | 137.41 | ▼-2.01 | ▼-1.44% |
| 24-05-22 | 139.42 | ▼-1.17 | ▼-0.83% |
| 24-05-21 | 140.59 | ▲0.09 | ▲0.06% |
| 24-05-20 | 140.50 | ▼-1.25 | ▼-0.88% |
| 24-05-17 | 141.75 | ▲0.69 | ▲0.49% |
| 24-05-16 | 141.07 | ▼-3.37 | ▼-2.33% |
| 24-05-15 | 144.43 | ▲1.24 | ▲0.87% |
| 24-05-14 | 143.19 | ▲1.10 | ▲0.77% |
| 24-05-13 | 142.09 | ▼-0.70 | ▼-0.49% |
| 24-05-10 | 142.79 | ▲0.43 | ▲0.3% |
| 24-05-09 | 142.36 | ▼-0.57 | ▼-0.4% |
| 24-05-08 | 142.93 | ▲0.40 | ▲0.28% |
| 24-05-07 | 142.53 | ▼-0.69 | ▼-0.48% |
| 24-05-06 | 143.22 | ▲0.96 | ▲0.67% |
| 24-05-03 | 142.26 | ▲0.71 | ▲0.5% |
| 24-05-01 | 141.55 | ▼-2.06 | ▼-1.43% |
| 24-04-30 | 143.61 | ▼-1.89 | ▼-1.3% |
| 24-04-29 | 145.50 | ▼-0.76 | ▼-0.52% |
| 24-04-26 | 146.26 | ▲0.29 | ▲0.2% |
| 24-04-25 | 145.97 | ▼-2.92 | ▼-1.96% |
| 24-04-24 | 148.89 | ▲0.93 | ▲0.63% |
| 24-04-23 | 147.96 | ▲1.03 | ▲0.7% |
| 24-04-22 | 146.93 | ▲3.96 | ▲2.77% |
| 24-04-19 | 142.97 | ▲1.38 | ▲0.97% |
| 24-04-18 | 141.59 | ▲4.79 | ▲3.5% |
| 24-04-17 | 136.80 | ▲0.34 | ▲0.25% |
| 24-04-16 | 136.46 | ▼-2.77 | ▼-1.99% |