[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Copart : ( CPRT:US )
58.70USD ▲ 0.18 (0.3%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 58.70 | ▲0.18 | ▲0.31% |
| 25-04-09 | 58.53 | ▲3.99 | ▲7.32% |
| 25-04-08 | 54.54 | ▼-0.05 | ▼-0.09% |
| 25-04-04 | 54.59 | ▼-2.08 | ▼-3.67% |
| 25-04-03 | 56.66 | ▼-0.90 | ▼-1.56% |
| 25-04-02 | 57.56 | ▲0.33 | ▲0.58% |
| 25-04-01 | 57.24 | ▲0.56 | ▲0.99% |
| 25-03-31 | 56.68 | ▲1.51 | ▲2.74% |
| 25-03-28 | 55.17 | ▼-0.52 | ▼-0.93% |
| 25-03-27 | 55.69 | ▲0.58 | ▲1.05% |
| 25-03-26 | 55.11 | ▼-0.47 | ▼-0.85% |
| 25-03-25 | 55.58 | ▲0.48 | ▲0.87% |
| 25-03-24 | 55.09 | ▲1.40 | ▲2.61% |
| 25-03-21 | 53.69 | ▼-0.16 | ▼-0.3% |
| 25-03-20 | 53.85 | -0.00 | -0% |
| 25-03-19 | 53.85 | ▲0.97 | ▲1.83% |
| 25-03-18 | 52.89 | ▼-0.88 | ▼-1.64% |
| 25-03-17 | 53.76 | ▲1.07 | ▲2.03% |
| 25-03-14 | 52.70 | ▲0.42 | ▲0.8% |
| 25-03-13 | 52.28 | ▼-0.77 | ▼-1.45% |
| 25-03-12 | 53.05 | ▲0.08 | ▲0.15% |
| 25-03-11 | 52.97 | ▲0.17 | ▲0.32% |
| 25-03-10 | 52.80 | ▼-0.99 | ▼-1.84% |
| 25-03-07 | 53.79 | ▲0.11 | ▲0.2% |
| 25-03-06 | 53.68 | ▼-0.71 | ▼-1.31% |
| 25-03-05 | 54.39 | ▲0.12 | ▲0.22% |
| 25-03-04 | 54.27 | ▼-0.32 | ▼-0.59% |
| 25-03-03 | 54.59 | ▼-0.23 | ▼-0.42% |
| 25-02-28 | 54.83 | ▼-0.42 | ▼-0.76% |
| 25-02-27 | 55.25 | ▼-0.98 | ▼-1.74% |
| 25-02-26 | 56.23 | ▼-0.58 | ▼-1.02% |
| 25-02-25 | 56.81 | ▲0.21 | ▲0.37% |
| 25-02-21 | 56.60 | ▼-1.68 | ▼-2.88% |
| 25-02-20 | 58.28 | ▼-1.46 | ▼-2.44% |
| 25-02-19 | 59.73 | ▲0.13 | ▲0.22% |
| 25-02-18 | 59.61 | ▲0.19 | ▲0.32% |
| 25-02-14 | 59.42 | ▼-0.44 | ▼-0.74% |
| 25-02-13 | 59.85 | ▲0.81 | ▲1.37% |
| 25-02-12 | 59.05 | ▼-0.16 | ▼-0.27% |
| 25-02-11 | 59.21 | ▲0.59 | ▲1.01% |
| 25-02-10 | 58.62 | ▲0.39 | ▲0.67% |
| 25-02-07 | 58.23 | ▼-0.94 | ▼-1.59% |
| 25-02-06 | 59.17 | ▲0.43 | ▲0.73% |
| 25-02-05 | 58.74 | ▲0.85 | ▲1.47% |
| 25-02-04 | 57.89 | ▲0.07 | ▲0.12% |
| 25-02-03 | 57.82 | ▼-0.15 | ▼-0.26% |
| 25-01-31 | 57.96 | ▼-0.56 | ▼-0.96% |
| 25-01-30 | 58.52 | ▲1.15 | ▲2% |
| 25-01-29 | 57.37 | ▲0.05 | ▲0.09% |
| 25-01-28 | 57.32 | ▼-0.33 | ▼-0.57% |
| 25-01-27 | 57.64 | ▼-0.03 | ▼-0.05% |
| 25-01-24 | 57.68 | ▲0.06 | ▲0.1% |
| 25-01-23 | 57.62 | ▼-0.06 | ▼-0.1% |
| 25-01-22 | 57.68 | ▲0.25 | ▲0.44% |
| 25-01-21 | 57.43 | ▲0.56 | ▲0.98% |
| 25-01-17 | 56.87 | ▲0.36 | ▲0.64% |
| 25-01-16 | 56.51 | ▲0.11 | ▲0.2% |
| 25-01-15 | 56.40 | ▲0.21 | ▲0.37% |
| 25-01-14 | 56.19 | ▲0.53 | ▲0.95% |
| 25-01-13 | 55.66 | ▼-0.02 | ▼-0.04% |
| 25-01-10 | 55.68 | ▼-1.08 | ▼-1.9% |
| 25-01-08 | 56.76 | ▲0.53 | ▲0.94% |
| 25-01-07 | 56.23 | ▼-0.29 | ▼-0.51% |
| 25-01-06 | 56.52 | ▼-0.55 | ▼-0.96% |
| 25-01-03 | 57.07 | ▲0.77 | ▲1.37% |
| 25-01-02 | 56.31 | ▼-1.08 | ▼-1.88% |
| 24-12-31 | 57.38 | ▼-0.76 | ▼-1.31% |
| 24-12-30 | 58.14 | ▼-0.28 | ▼-0.48% |
| 24-12-27 | 58.42 | ▼-0.70 | ▼-1.18% |
| 24-12-26 | 59.12 | ▲0.01 | ▲0.02% |
| 24-12-24 | 59.11 | ▲0.77 | ▲1.32% |
| 24-12-23 | 58.34 | ▲0.18 | ▲0.31% |
| 24-12-20 | 58.16 | ▼-0.33 | ▼-0.56% |
| 24-12-19 | 58.49 | ▼-0.56 | ▼-0.95% |
| 24-12-18 | 59.04 | ▼-1.63 | ▼-2.69% |
| 24-12-17 | 60.67 | ▼-0.42 | ▼-0.69% |
| 24-12-16 | 61.09 | ▼-0.13 | ▼-0.21% |
| 24-12-13 | 61.22 | ▼-0.86 | ▼-1.39% |
| 24-12-12 | 62.08 | ▼-0.53 | ▼-0.85% |
| 24-12-11 | 62.61 | ▲1.14 | ▲1.85% |
| 24-12-10 | 61.47 | ▼-0.26 | ▼-0.42% |
| 24-12-09 | 61.73 | ▼-0.36 | ▼-0.58% |
| 24-12-06 | 62.09 | ▲0.19 | ▲0.31% |
| 24-12-05 | 61.90 | ▼-1.10 | ▼-1.75% |
| 24-12-04 | 63.00 | ▲0.75 | ▲1.21% |
| 24-12-03 | 62.24 | ▲0.23 | ▲0.37% |
| 24-12-02 | 62.01 | ▼-1.38 | ▼-2.18% |
| 24-11-29 | 63.39 | ▼-0.13 | ▼-0.2% |
| 24-11-27 | 63.53 | ▼-0.34 | ▼-0.53% |
| 24-11-26 | 63.86 | ▲0.08 | ▲0.13% |
| 24-11-25 | 63.78 | ▲1.03 | ▲1.64% |
| 24-11-22 | 62.75 | ▲5.84 | ▲10.26% |
| 24-11-21 | 56.92 | ▲1.54 | ▲2.78% |
| 24-11-20 | 55.38 | ▼-1.15 | ▼-2.03% |
| 24-11-19 | 56.52 | ▼-0.10 | ▼-0.18% |
| 24-11-18 | 56.62 | ▼-0.07 | ▼-0.12% |
| 24-11-15 | 56.69 | ▼-0.62 | ▼-1.08% |
| 24-11-14 | 57.31 | ▼-0.60 | ▼-1.04% |
| 24-11-13 | 57.91 | ▲0.74 | ▲1.29% |
| 24-11-12 | 57.17 | ▲1.04 | ▲1.85% |
| 24-11-08 | 56.13 | ▲0.35 | ▲0.63% |
| 24-11-07 | 55.78 | ▲0.33 | ▲0.6% |
| 24-11-06 | 55.45 | ▲2.59 | ▲4.9% |
| 24-11-05 | 52.87 | ▲0.43 | ▲0.82% |
| 24-11-04 | 52.44 | ▲0.93 | ▲1.81% |
| 24-11-01 | 51.51 | ▼-0.05 | ▼-0.1% |
| 24-10-31 | 51.56 | ▼-0.75 | ▼-1.43% |
| 24-10-30 | 52.32 | ▲0.13 | ▲0.25% |
| 24-10-29 | 52.19 | ▲0.36 | ▲0.69% |
| 24-10-28 | 51.83 | ▲0.13 | ▲0.25% |
| 24-10-25 | 51.70 | ▲0.32 | ▲0.62% |
| 24-10-24 | 51.39 | ▲0.03 | ▲0.06% |
| 24-10-23 | 51.36 | ▼-0.73 | ▼-1.4% |
| 24-10-22 | 52.08 | ▼-0.45 | ▼-0.86% |
| 24-10-21 | 52.53 | ▼-1.37 | ▼-2.54% |
| 24-10-18 | 53.90 | ▲0.20 | ▲0.37% |
| 24-10-17 | 53.70 | ▼-0.84 | ▼-1.54% |
| 24-10-16 | 54.55 | ▼-0.30 | ▼-0.55% |
| 24-10-15 | 54.85 | ▼-1.09 | ▼-1.95% |
| 24-10-11 | 55.93 | ▲0.33 | ▲0.59% |
| 24-10-10 | 55.61 | ▼-0.28 | ▼-0.5% |
| 24-10-09 | 55.89 | ▲1.41 | ▲2.59% |
| 24-10-08 | 54.48 | ▲1.71 | ▲3.24% |
| 24-10-07 | 52.77 | ▼-0.16 | ▼-0.3% |
| 24-10-04 | 52.93 | ▲0.70 | ▲1.34% |
| 24-10-03 | 52.24 | ▼-0.42 | ▼-0.8% |
| 24-10-02 | 52.66 | ▲0.16 | ▲0.3% |
| 24-10-01 | 52.50 | ▲0.10 | ▲0.19% |
| 24-09-30 | 52.40 | ▲0.33 | ▲0.63% |
| 24-09-27 | 52.07 | ▼-0.05 | ▼-0.1% |
| 24-09-26 | 52.13 | ▲0.09 | ▲0.17% |
| 24-09-25 | 52.03 | ▼-0.41 | ▼-0.78% |
| 24-09-24 | 52.44 | ▲0.73 | ▲1.41% |
| 24-09-23 | 51.71 | ▲0.30 | ▲0.58% |
| 24-09-20 | 51.42 | ▼-0.38 | ▼-0.73% |
| 24-09-19 | 51.80 | ▲0.80 | ▲1.57% |
| 24-09-18 | 51.00 | ▲0.29 | ▲0.57% |
| 24-09-17 | 50.71 | ▲0.95 | ▲1.91% |
| 24-09-16 | 49.76 | ▼-0.49 | ▼-0.98% |
| 24-09-13 | 50.25 | ▲0.78 | ▲1.58% |
| 24-09-12 | 49.47 | ▲0.02 | ▲0.04% |
| 24-09-11 | 49.45 | ▼-0.07 | ▼-0.14% |
| 24-09-10 | 49.53 | ▲0.09 | ▲0.18% |
| 24-09-09 | 49.44 | ▼-0.03 | ▼-0.06% |
| 24-09-06 | 49.47 | -0.00 | -0% |
| 24-09-05 | 49.47 | ▼-3.63 | ▼-6.84% |
| 24-09-04 | 53.10 | ▼-0.31 | ▼-0.58% |
| 24-09-03 | 53.41 | ▲0.45 | ▲0.85% |
| 24-08-30 | 52.96 | ▲0.75 | ▲1.44% |
| 24-08-29 | 52.21 | ▼-0.83 | ▼-1.57% |
| 24-08-28 | 53.03 | ▲0.45 | ▲0.86% |
| 24-08-27 | 52.58 | ▲0.08 | ▲0.15% |
| 24-08-26 | 52.50 | ▼-0.28 | ▼-0.53% |
| 24-08-23 | 52.77 | ▲0.59 | ▲1.13% |
| 24-08-22 | 52.19 | ▼-0.28 | ▼-0.53% |
| 24-08-21 | 52.47 | ▲0.48 | ▲0.92% |
| 24-08-20 | 51.99 | ▲0.44 | ▲0.85% |
| 24-08-19 | 51.55 | ▲0.26 | ▲0.51% |
| 24-08-16 | 51.29 | ▼-0.26 | ▼-0.5% |
| 24-08-15 | 51.55 | ▲0.50 | ▲0.98% |
| 24-08-14 | 51.05 | ▲0.08 | ▲0.16% |
| 24-08-13 | 50.97 | ▲0.77 | ▲1.53% |
| 24-08-12 | 50.20 | ▼-0.81 | ▼-1.59% |
| 24-08-09 | 51.01 | ▲0.99 | ▲1.98% |
| 24-08-08 | 50.02 | ▲0.87 | ▲1.77% |
| 24-08-07 | 49.16 | ▼-0.50 | ▼-1.01% |
| 24-08-06 | 49.66 | ▼-1.28 | ▼-2.51% |
| 24-08-05 | 50.94 | ▼-0.82 | ▼-1.58% |
| 24-08-02 | 51.76 | ▼-0.51 | ▼-0.98% |
| 24-08-01 | 52.27 | ▼-0.06 | ▼-0.11% |
| 24-07-31 | 52.33 | ▲0.57 | ▲1.1% |
| 24-07-30 | 51.76 | ▲0.69 | ▲1.35% |
| 24-07-29 | 51.07 | ▲0.09 | ▲0.18% |
| 24-07-26 | 50.98 | ▲0.54 | ▲1.07% |
| 24-07-25 | 50.44 | ▼-0.70 | ▼-1.37% |
| 24-07-24 | 51.14 | ▼-1.17 | ▼-2.24% |
| 24-07-23 | 52.31 | ▼-0.19 | ▼-0.36% |
| 24-07-22 | 52.50 | ▲0.78 | ▲1.51% |
| 24-07-19 | 51.72 | ▲0.06 | ▲0.12% |
| 24-07-18 | 51.66 | ▼-1.39 | ▼-2.62% |
| 24-07-17 | 53.04 | ▼-0.96 | ▼-1.78% |
| 24-07-16 | 54.00 | ▼-0.64 | ▼-1.17% |
| 24-07-15 | 54.64 | ▼-0.88 | ▼-1.59% |
| 24-07-12 | 55.52 | ▲0.66 | ▲1.2% |
| 24-07-11 | 54.86 | ▲0.72 | ▲1.33% |
| 24-07-10 | 54.14 | ▼-0.35 | ▼-0.64% |
| 24-07-09 | 54.49 | ▼-0.31 | ▼-0.57% |
| 24-07-08 | 54.79 | ▲0.53 | ▲0.98% |
| 24-07-05 | 54.26 | ▲0.37 | ▲0.69% |
| 24-07-03 | 53.89 | ▼-0.81 | ▼-1.48% |
| 24-07-02 | 54.71 | ▲1.34 | ▲2.51% |
| 24-07-01 | 53.37 | ▼-0.80 | ▼-1.48% |
| 24-06-28 | 54.17 | ▼-0.57 | ▼-1.04% |
| 24-06-27 | 54.74 | ▲0.09 | ▲0.16% |
| 24-06-26 | 54.65 | ▼-0.65 | ▼-1.18% |
| 24-06-25 | 55.30 | ▲0.43 | ▲0.78% |
| 24-06-24 | 54.87 | ▲0.58 | ▲1.07% |
| 24-06-21 | 54.29 | ▲0.25 | ▲0.46% |
| 24-06-20 | 54.04 | ▼-0.84 | ▼-1.53% |
| 24-06-18 | 54.88 | ▲0.54 | ▲0.99% |
| 24-06-17 | 54.35 | ▲1.24 | ▲2.33% |
| 24-06-14 | 53.11 | ▼-0.01 | ▼-0.02% |
| 24-06-13 | 53.12 | ▼-0.79 | ▼-1.47% |
| 24-06-12 | 53.91 | ▲0.64 | ▲1.2% |
| 24-06-11 | 53.27 | ▼-0.30 | ▼-0.56% |
| 24-06-10 | 53.57 | ▼-0.25 | ▼-0.46% |
| 24-06-07 | 53.82 | ▲0.36 | ▲0.67% |
| 24-06-06 | 53.45 | ▼-0.55 | ▼-1.02% |
| 24-06-05 | 54.00 | ▲0.99 | ▲1.87% |
| 24-06-04 | 53.01 | ▲0.42 | ▲0.8% |
| 24-06-03 | 52.59 | ▼-0.45 | ▼-0.85% |
| 24-05-31 | 53.03 | ▲0.50 | ▲0.95% |
| 24-05-30 | 52.53 | ▲0.43 | ▲0.83% |
| 24-05-29 | 52.10 | ▼-0.61 | ▼-1.16% |
| 24-05-28 | 52.71 | ▼-1.30 | ▼-2.41% |
| 24-05-24 | 54.01 | ▲0.49 | ▲0.92% |
| 24-05-23 | 53.52 | ▼-0.45 | ▼-0.83% |
| 24-05-22 | 53.96 | ▼-1.03 | ▼-1.87% |
| 24-05-21 | 54.99 | ▲0.13 | ▲0.24% |
| 24-05-20 | 54.86 | ▲0.34 | ▲0.62% |
| 24-05-17 | 54.52 | ▼-0.09 | ▼-0.16% |
| 24-05-16 | 54.61 | ▼-0.71 | ▼-1.28% |
| 24-05-15 | 55.32 | ▲0.88 | ▲1.62% |
| 24-05-14 | 54.44 | ▼-0.16 | ▼-0.29% |
| 24-05-13 | 54.60 | ▼-0.16 | ▼-0.29% |
| 24-05-10 | 54.76 | ▼-0.52 | ▼-0.94% |
| 24-05-09 | 55.28 | ▲0.06 | ▲0.11% |
| 24-05-08 | 55.21 | ▼-0.70 | ▼-1.25% |
| 24-05-07 | 55.91 | ▲0.19 | ▲0.34% |
| 24-05-06 | 55.72 | ▲0.53 | ▲0.96% |
| 24-05-03 | 55.19 | ▲0.52 | ▲0.95% |
| 24-05-01 | 54.68 | ▲0.35 | ▲0.64% |
| 24-04-30 | 54.33 | ▼-1.40 | ▼-2.51% |
| 24-04-29 | 55.72 | ▼-0.06 | ▼-0.11% |
| 24-04-26 | 55.78 | ▲0.56 | ▲1.01% |
| 24-04-25 | 55.23 | ▲0.26 | ▲0.47% |
| 24-04-24 | 54.97 | ▲0.70 | ▲1.29% |
| 24-04-23 | 54.27 | ▲1.01 | ▲1.9% |
| 24-04-22 | 53.26 | ▲0.38 | ▲0.72% |
| 24-04-19 | 52.88 | ▼-0.34 | ▼-0.64% |
| 24-04-18 | 53.22 | ▼-0.88 | ▼-1.63% |
| 24-04-17 | 54.10 | ▼-0.27 | ▼-0.5% |
| 24-04-16 | 54.37 | ▼-0.40 | ▼-0.73% |
| 24-04-15 | 54.77 | ▼-0.57 | ▼-1.03% |
| 24-04-12 | 55.35 | ▼-0.68 | ▼-1.21% |
| 24-04-11 | 56.03 | ▼-0.06 | ▼-0.11% |