[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Cresud Sacif Y A : ( CRESY:US )
9.91USD ▼ -0.20 (-1.98%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 9.91 | ▼-0.20 | ▼-1.98% |
| 25-04-09 | 10.11 | ▲0.63 | ▲6.65% |
| 25-04-08 | 9.48 | ▼-0.53 | ▼-5.29% |
| 25-04-07 | 10.01 | ▼-0.59 | ▼-5.57% |
| 25-04-04 | 10.60 | ▼-0.67 | ▼-5.94% |
| 25-04-03 | 11.27 | ▼-0.23 | ▼-2% |
| 25-04-02 | 11.50 | ▲0.12 | ▲1.05% |
| 25-04-01 | 11.38 | ▲0.33 | ▲2.99% |
| 25-03-31 | 11.05 | ▼-0.38 | ▼-3.32% |
| 25-03-28 | 11.43 | ▼-0.12 | ▼-1.04% |
| 25-03-27 | 11.55 | ▲0.22 | ▲1.94% |
| 25-03-26 | 11.33 | ▼-0.09 | ▼-0.79% |
| 25-03-25 | 11.42 | ▲0.31 | ▲2.79% |
| 25-03-24 | 11.11 | -0.00 | -0% |
| 25-03-21 | 11.11 | ▲0.12 | ▲1.09% |
| 25-03-20 | 10.99 | ▲0.09 | ▲0.83% |
| 25-03-19 | 10.90 | ▲0.34 | ▲3.22% |
| 25-03-18 | 10.56 | ▼-0.28 | ▼-2.58% |
| 25-03-17 | 10.84 | ▲0.01 | ▲0.09% |
| 25-03-14 | 10.83 | ▲0.41 | ▲3.93% |
| 25-03-13 | 10.42 | ▲0.03 | ▲0.29% |
| 25-03-12 | 10.39 | ▲0.19 | ▲1.86% |
| 25-03-11 | 10.20 | ▼-0.06 | ▼-0.58% |
| 25-03-10 | 10.26 | ▼-0.38 | ▼-3.57% |
| 25-03-07 | 10.64 | ▲0.59 | ▲5.87% |
| 25-03-06 | 10.05 | ▼-0.34 | ▼-3.27% |
| 25-03-05 | 10.39 | ▼-0.20 | ▼-1.89% |
| 25-03-04 | 10.59 | ▼-0.25 | ▼-2.31% |
| 25-03-03 | 10.84 | ▲0.22 | ▲2.07% |
| 25-02-28 | 10.62 | ▲0.12 | ▲1.14% |
| 25-02-27 | 10.50 | ▼-0.21 | ▼-1.96% |
| 25-02-26 | 10.71 | ▲0.07 | ▲0.66% |
| 25-02-25 | 10.64 | ▼-0.13 | ▼-1.21% |
| 25-02-24 | 10.77 | ▼-0.07 | ▼-0.65% |
| 25-02-21 | 10.84 | ▲0.04 | ▲0.37% |
| 25-02-20 | 10.80 | ▼-0.14 | ▼-1.28% |
| 25-02-19 | 10.94 | ▲0.03 | ▲0.27% |
| 25-02-18 | 10.91 | ▼-0.39 | ▼-3.45% |
| 25-02-17 | 11.30 | -0.00 | -0% |
| 25-02-14 | 11.30 | -0.00 | -0% |
| 25-02-13 | 11.30 | ▲0.08 | ▲0.71% |
| 25-02-12 | 11.22 | ▲0.03 | ▲0.27% |
| 25-02-11 | 11.19 | ▼-0.65 | ▼-5.49% |
| 25-02-10 | 11.84 | ▼-0.16 | ▼-1.33% |
| 25-02-07 | 12.00 | ▼-0.52 | ▼-4.15% |
| 25-02-06 | 12.52 | ▲0.37 | ▲3.05% |
| 25-02-05 | 12.15 | ▼-0.77 | ▼-5.96% |
| 25-02-04 | 12.92 | ▲0.36 | ▲2.87% |
| 25-02-03 | 12.56 | ▼-0.28 | ▼-2.18% |
| 25-01-31 | 12.84 | ▼-0.35 | ▼-2.65% |
| 25-01-30 | 13.19 | ▲0.23 | ▲1.77% |
| 25-01-29 | 12.96 | ▲0.30 | ▲2.37% |
| 25-01-28 | 12.66 | ▼-0.18 | ▼-1.4% |
| 25-01-27 | 12.84 | ▼-0.45 | ▼-3.39% |
| 25-01-24 | 13.29 | ▲0.54 | ▲4.24% |
| 25-01-23 | 12.75 | ▼-0.02 | ▼-0.16% |
| 25-01-22 | 12.77 | ▲0.03 | ▲0.24% |
| 25-01-21 | 12.74 | ▲0.65 | ▲5.38% |
| 25-01-17 | 12.09 | ▼-0.33 | ▼-2.66% |
| 25-01-16 | 12.42 | ▼-0.39 | ▼-3.04% |
| 25-01-15 | 12.81 | ▼-0.40 | ▼-3.03% |
| 25-01-14 | 13.21 | ▲0.51 | ▲4.02% |
| 25-01-13 | 12.70 | ▼-0.57 | ▼-4.3% |
| 25-01-10 | 13.27 | ▲0.12 | ▲0.91% |
| 25-01-08 | 13.15 | ▼-0.35 | ▼-2.59% |
| 25-01-07 | 13.50 | ▼-0.01 | ▼-0.07% |
| 25-01-06 | 13.51 | ▲0.07 | ▲0.52% |
| 25-01-03 | 13.44 | ▲0.06 | ▲0.45% |
| 25-01-02 | 13.38 | ▲0.75 | ▲5.94% |
| 24-12-31 | 12.63 | ▼-0.03 | ▼-0.24% |
| 24-12-30 | 12.66 | ▼-0.30 | ▼-2.31% |
| 24-12-27 | 12.96 | ▲0.03 | ▲0.23% |
| 24-12-26 | 12.93 | ▲0.51 | ▲4.11% |
| 24-12-24 | 12.42 | ▲0.06 | ▲0.49% |
| 24-12-23 | 12.36 | ▲0.13 | ▲1.06% |
| 24-12-20 | 12.23 | ▼-0.26 | ▼-2.08% |
| 24-12-19 | 12.49 | ▼-0.26 | ▼-2.04% |
| 24-12-18 | 12.75 | ▼-0.83 | ▼-6.11% |
| 24-12-17 | 13.58 | ▼-0.21 | ▼-1.52% |
| 24-12-16 | 13.79 | ▲0.15 | ▲1.1% |
| 24-12-13 | 13.64 | ▼-0.06 | ▼-0.44% |
| 24-12-12 | 13.70 | ▼-0.48 | ▼-3.39% |
| 24-12-11 | 14.18 | ▲0.84 | ▲6.3% |
| 24-12-10 | 13.34 | ▼-0.34 | ▼-2.49% |
| 24-12-09 | 13.68 | ▲0.26 | ▲1.94% |
| 24-12-06 | 13.42 | ▲0.03 | ▲0.22% |
| 24-12-05 | 13.39 | ▲0.41 | ▲3.16% |
| 24-12-04 | 12.98 | ▼-0.27 | ▼-2.04% |
| 24-12-03 | 13.25 | ▲0.69 | ▲5.49% |
| 24-12-02 | 12.56 | ▼-0.37 | ▼-2.86% |
| 24-11-29 | 12.93 | ▲1.05 | ▲8.84% |
| 24-11-27 | 11.88 | ▼-0.46 | ▼-3.73% |
| 24-11-26 | 12.34 | ▲0.09 | ▲0.73% |
| 24-11-25 | 12.25 | ▲0.88 | ▲7.74% |
| 24-11-22 | 11.37 | ▲0.13 | ▲1.16% |
| 24-11-21 | 11.24 | ▼-0.24 | ▼-2.09% |
| 24-11-20 | 11.48 | ▲0.05 | ▲0.44% |
| 24-11-19 | 11.43 | ▲0.27 | ▲2.42% |
| 24-11-18 | 11.16 | ▲0.35 | ▲3.24% |
| 24-11-15 | 10.81 | ▼-0.04 | ▼-0.37% |
| 24-11-14 | 10.85 | ▲0.27 | ▲2.55% |
| 24-11-13 | 10.58 | ▲0.32 | ▲3.12% |
| 24-11-12 | 10.26 | ▲0.31 | ▲3.12% |
| 24-11-11 | 9.95 | ▼-0.12 | ▼-1.19% |
| 24-11-08 | 10.07 | -0.00 | -0% |
| 24-11-07 | 10.08 | ▲0.02 | ▲0.2% |
| 24-11-06 | 10.05 | ▲0.40 | ▲4.15% |
| 24-11-05 | 9.65 | ▲0.51 | ▲5.58% |
| 24-11-04 | 9.14 | ▲0.13 | ▲1.44% |
| 24-11-01 | 9.01 | ▼-0.48 | ▼-5.06% |
| 24-10-31 | 9.49 | ▼-0.16 | ▼-1.66% |
| 24-10-30 | 9.65 | ▼-0.06 | ▼-0.62% |
| 24-10-29 | 9.71 | ▲0.39 | ▲4.18% |
| 24-10-28 | 9.32 | ▼-0.21 | ▼-2.2% |
| 24-10-25 | 9.53 | ▲0.26 | ▲2.8% |
| 24-10-24 | 9.27 | ▲0.42 | ▲4.75% |
| 24-10-23 | 8.85 | ▲0.01 | ▲0.11% |
| 24-10-22 | 8.84 | ▼-0.05 | ▼-0.56% |
| 24-10-21 | 8.89 | ▼-0.06 | ▼-0.67% |
| 24-10-18 | 8.95 | ▼-0.11 | ▼-1.21% |
| 24-10-17 | 9.06 | ▲0.16 | ▲1.8% |
| 24-10-16 | 8.90 | ▼-0.44 | ▼-4.71% |
| 24-10-15 | 9.34 | ▼-0.17 | ▼-1.79% |
| 24-10-14 | 9.51 | ▲0.01 | ▲0.11% |
| 24-10-11 | 9.50 | ▼-0.06 | ▼-0.63% |
| 24-10-10 | 9.56 | ▲0.23 | ▲2.47% |
| 24-10-09 | 9.33 | ▲0.29 | ▲3.21% |
| 24-10-08 | 9.04 | ▲0.18 | ▲2.03% |
| 24-10-07 | 8.86 | ▼-0.10 | ▼-1.12% |
| 24-10-04 | 8.96 | ▼-0.01 | ▼-0.11% |
| 24-10-03 | 8.97 | ▲0.13 | ▲1.47% |
| 24-10-02 | 8.84 | ▼-0.05 | ▼-0.56% |
| 24-10-01 | 8.89 | ▲0.25 | ▲2.89% |
| 24-09-30 | 8.64 | ▼-0.44 | ▼-4.85% |
| 24-09-27 | 9.08 | ▲0.08 | ▲0.89% |
| 24-09-26 | 9.00 | ▼-0.08 | ▼-0.88% |
| 24-09-25 | 9.08 | ▼-0.06 | ▼-0.66% |
| 24-09-24 | 9.14 | ▲0.13 | ▲1.44% |
| 24-09-23 | 9.01 | ▲0.07 | ▲0.78% |
| 24-09-20 | 8.94 | ▼-0.29 | ▼-3.14% |
| 24-09-19 | 9.23 | ▲0.19 | ▲2.1% |
| 24-09-18 | 9.04 | ▼-0.12 | ▼-1.31% |
| 24-09-17 | 9.16 | ▼-0.08 | ▼-0.87% |
| 24-09-16 | 9.24 | ▲0.11 | ▲1.2% |
| 24-09-13 | 9.13 | -0.00 | -0% |
| 24-09-12 | 9.13 | ▲0.30 | ▲3.4% |
| 24-09-11 | 8.83 | ▲0.39 | ▲4.62% |
| 24-09-10 | 8.44 | ▼-0.07 | ▼-0.82% |
| 24-09-09 | 8.51 | ▲0.09 | ▲1.07% |
| 24-09-06 | 8.42 | ▼-0.14 | ▼-1.64% |
| 24-09-05 | 8.56 | ▲0.20 | ▲2.39% |
| 24-09-04 | 8.36 | ▲0.33 | ▲4.11% |
| 24-09-03 | 8.03 | ▲0.02 | ▲0.25% |
| 24-08-30 | 8.01 | ▲0.11 | ▲1.39% |
| 24-08-29 | 7.90 | ▲0.18 | ▲2.33% |
| 24-08-28 | 7.72 | ▲0.01 | ▲0.13% |
| 24-08-27 | 7.71 | ▼-0.06 | ▼-0.77% |
| 24-08-26 | 7.77 | ▲0.02 | ▲0.26% |
| 24-08-23 | 7.75 | ▲0.20 | ▲2.65% |
| 24-08-22 | 7.55 | ▼-0.26 | ▼-3.33% |
| 24-08-21 | 7.81 | ▼-0.14 | ▼-1.76% |
| 24-08-20 | 7.95 | ▼-0.18 | ▼-2.21% |
| 24-08-19 | 8.13 | ▲0.08 | ▲0.99% |
| 24-08-16 | 8.05 | ▼-0.17 | ▼-2.07% |
| 24-08-15 | 8.22 | ▲0.35 | ▲4.45% |
| 24-08-14 | 7.87 | ▼-0.04 | ▼-0.51% |
| 24-08-13 | 7.91 | ▲0.07 | ▲0.89% |
| 24-08-12 | 7.84 | ▼-0.01 | ▼-0.13% |
| 24-08-09 | 7.85 | ▲0.24 | ▲3.15% |
| 24-08-08 | 7.61 | ▲0.41 | ▲5.69% |
| 24-08-07 | 7.20 | ▼-0.10 | ▼-1.37% |
| 24-08-06 | 7.30 | ▲0.19 | ▲2.67% |
| 24-08-05 | 7.11 | ▼-0.25 | ▼-3.4% |
| 24-08-02 | 7.36 | ▼-0.20 | ▼-2.65% |
| 24-08-01 | 7.56 | ▼-0.12 | ▼-1.56% |
| 24-07-31 | 7.68 | ▲0.19 | ▲2.54% |
| 24-07-30 | 7.49 | ▼-0.08 | ▼-1.06% |
| 24-07-29 | 7.57 | ▼-0.10 | ▼-1.3% |
| 24-07-26 | 7.67 | ▲0.03 | ▲0.39% |
| 24-07-25 | 7.64 | ▼-0.05 | ▼-0.65% |
| 24-07-24 | 7.69 | ▼-0.29 | ▼-3.63% |
| 24-07-23 | 7.98 | ▲0.07 | ▲0.88% |
| 24-07-22 | 7.91 | ▲0.01 | ▲0.13% |
| 24-07-19 | 7.90 | ▲0.17 | ▲2.2% |
| 24-07-18 | 7.73 | ▼-0.28 | ▼-3.5% |
| 24-07-17 | 8.01 | ▼-0.04 | ▼-0.5% |
| 24-07-16 | 8.05 | ▲0.11 | ▲1.39% |
| 24-07-15 | 7.94 | ▼-0.31 | ▼-3.76% |
| 24-07-12 | 8.25 | ▼-0.09 | ▼-1.08% |
| 24-07-11 | 8.34 | ▲0.07 | ▲0.85% |
| 24-07-10 | 8.27 | ▲0.06 | ▲0.73% |
| 24-07-09 | 8.21 | ▲0.06 | ▲0.74% |
| 24-07-08 | 8.16 | ▲0.05 | ▲0.62% |
| 24-07-05 | 8.10 | ▲0.05 | ▲0.62% |
| 24-07-03 | 8.05 | ▲0.13 | ▲1.64% |
| 24-07-02 | 7.92 | -0.00 | -0% |
| 24-07-01 | 7.92 | ▼-0.30 | ▼-3.65% |
| 24-06-28 | 8.22 | ▼-0.15 | ▼-1.79% |
| 24-06-27 | 8.37 | ▲0.28 | ▲3.46% |
| 24-06-26 | 8.09 | ▲0.11 | ▲1.38% |
| 24-06-25 | 7.99 | ▲0.10 | ▲1.27% |
| 24-06-24 | 7.89 | ▼-0.04 | ▼-0.5% |
| 24-06-21 | 7.93 | ▼-0.05 | ▼-0.63% |
| 24-06-20 | 7.98 | ▼-0.18 | ▼-2.21% |
| 24-06-18 | 8.16 | ▼-0.02 | ▼-0.24% |
| 24-06-17 | 8.18 | ▼-0.18 | ▼-2.15% |
| 24-06-14 | 8.36 | ▼-0.13 | ▼-1.53% |
| 24-06-13 | 8.49 | ▲0.20 | ▲2.41% |
| 24-06-12 | 8.29 | ▲0.14 | ▲1.72% |
| 24-06-11 | 8.15 | ▼-0.03 | ▼-0.37% |
| 24-06-10 | 8.18 | ▼-0.18 | ▼-2.15% |
| 24-06-07 | 8.36 | ▼-0.21 | ▼-2.45% |
| 24-06-06 | 8.57 | ▼-0.10 | ▼-1.15% |
| 24-06-05 | 8.67 | ▼-0.18 | ▼-2.03% |
| 24-06-04 | 8.85 | ▼-0.73 | ▼-7.62% |
| 24-06-03 | 9.58 | ▼-0.32 | ▼-3.23% |
| 24-05-31 | 9.90 | ▼-0.05 | ▼-0.5% |
| 24-05-30 | 9.95 | ▲0.34 | ▲3.54% |
| 24-05-29 | 9.61 | ▼-0.02 | ▼-0.21% |
| 24-05-28 | 9.63 | ▲0.28 | ▲2.99% |
| 24-05-24 | 9.35 | ▲0.07 | ▲0.75% |
| 24-05-23 | 9.28 | ▼-0.59 | ▼-5.98% |
| 24-05-22 | 9.87 | ▼-0.20 | ▼-1.99% |
| 24-05-21 | 10.07 | ▼-0.10 | ▼-0.98% |
| 24-05-20 | 10.17 | ▲0.12 | ▲1.19% |
| 24-05-17 | 10.05 | ▼-0.16 | ▼-1.57% |
| 24-05-16 | 10.21 | ▼-0.19 | ▼-1.83% |
| 24-05-15 | 10.40 | ▲0.41 | ▲4.1% |
| 24-05-14 | 9.99 | ▲0.13 | ▲1.32% |
| 24-05-13 | 9.86 | ▼-0.36 | ▼-3.52% |
| 24-05-10 | 10.22 | ▼-0.10 | ▼-0.97% |
| 24-05-09 | 10.32 | ▼-0.10 | ▼-0.96% |
| 24-05-08 | 10.42 | ▲0.13 | ▲1.26% |
| 24-05-07 | 10.29 | ▼-0.12 | ▼-1.15% |
| 24-05-06 | 10.41 | ▲0.64 | ▲6.55% |
| 24-05-03 | 9.77 | ▲0.27 | ▲2.84% |
| 24-05-02 | 9.50 | ▲0.04 | ▲0.42% |
| 24-05-01 | 9.46 | ▼-0.08 | ▼-0.84% |
| 24-04-30 | 9.54 | ▲0.13 | ▲1.38% |
| 24-04-29 | 9.41 | ▲0.18 | ▲1.95% |
| 24-04-26 | 9.23 | ▲0.05 | ▲0.54% |
| 24-04-25 | 9.18 | ▲0.04 | ▲0.44% |
| 24-04-24 | 9.14 | ▼-0.37 | ▼-3.89% |
| 24-04-23 | 9.51 | ▼-0.10 | ▼-1.04% |
| 24-04-22 | 9.61 | ▲0.44 | ▲4.8% |
| 24-04-19 | 9.17 | ▲0.39 | ▲4.44% |
| 24-04-18 | 8.78 | ▲0.05 | ▲0.57% |
| 24-04-17 | 8.73 | ▼-0.04 | ▼-0.46% |
| 24-04-16 | 8.77 | ▼-0.19 | ▼-2.12% |
| 24-04-15 | 8.96 | ▼-0.39 | ▼-4.17% |
| 24-04-12 | 9.35 | ▼-0.30 | ▼-3.11% |
| 24-04-11 | 9.65 | ▲0.07 | ▲0.73% |