[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
CoStar : ( CSGP:US )
79.72USD ▲ 0.56 (0.71%)
2025-04-17
최근 1년 일별 시세
(2025-04-17 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-17 | 79.72 | ▲0.56 | ▲0.71% |
| 25-04-16 | 79.16 | ▼-1.33 | ▼-1.65% |
| 25-04-15 | 80.49 | ▲1.05 | ▲1.32% |
| 25-04-14 | 79.44 | ▲2.05 | ▲2.65% |
| 25-04-11 | 77.40 | ▲1.96 | ▲2.6% |
| 25-04-10 | 75.44 | ▼-3.31 | ▼-4.2% |
| 25-04-09 | 78.75 | ▲5.57 | ▲7.61% |
| 25-04-08 | 73.18 | ▲0.46 | ▲0.63% |
| 25-04-04 | 72.72 | ▼-3.66 | ▼-4.79% |
| 25-04-03 | 76.38 | ▼-3.60 | ▼-4.5% |
| 25-04-02 | 79.98 | ▲0.80 | ▲1.01% |
| 25-04-01 | 79.18 | ▼-0.17 | ▼-0.21% |
| 25-03-31 | 79.35 | ▲0.02 | ▲0.03% |
| 25-03-28 | 79.33 | ▼-0.89 | ▼-1.11% |
| 25-03-27 | 80.23 | ▼-0.19 | ▼-0.24% |
| 25-03-26 | 80.41 | ▲0.11 | ▲0.14% |
| 25-03-25 | 80.30 | ▲0.08 | ▲0.1% |
| 25-03-24 | 80.22 | ▲1.76 | ▲2.24% |
| 25-03-21 | 78.46 | ▼-0.60 | ▼-0.76% |
| 25-03-20 | 79.06 | ▼-0.20 | ▼-0.25% |
| 25-03-19 | 79.26 | ▲0.94 | ▲1.2% |
| 25-03-18 | 78.32 | ▼-1.82 | ▼-2.27% |
| 25-03-17 | 80.14 | ▲1.33 | ▲1.69% |
| 25-03-14 | 78.81 | ▲3.39 | ▲4.5% |
| 25-03-13 | 75.42 | ▼-1.51 | ▼-1.96% |
| 25-03-12 | 76.92 | ▲0.14 | ▲0.18% |
| 25-03-11 | 76.78 | ▼-3.17 | ▼-3.96% |
| 25-03-10 | 79.95 | ▲0.51 | ▲0.64% |
| 25-03-07 | 79.45 | ▲2.60 | ▲3.38% |
| 25-03-06 | 76.84 | ▼-1.04 | ▼-1.34% |
| 25-03-05 | 77.88 | ▲2.27 | ▲3% |
| 25-03-04 | 75.61 | ▲0.22 | ▲0.29% |
| 25-03-03 | 75.39 | ▼-0.88 | ▼-1.15% |
| 25-02-28 | 76.27 | ▲1.86 | ▲2.5% |
| 25-02-27 | 74.41 | ▼-2.46 | ▼-3.2% |
| 25-02-26 | 76.87 | ▼-0.77 | ▼-0.99% |
| 25-02-25 | 77.64 | ▲0.80 | ▲1.04% |
| 25-02-21 | 76.84 | ▼-1.51 | ▼-1.93% |
| 25-02-20 | 78.35 | ▼-0.89 | ▼-1.12% |
| 25-02-19 | 79.23 | ▲3.75 | ▲4.97% |
| 25-02-18 | 75.48 | ▲1.45 | ▲1.96% |
| 25-02-14 | 74.03 | ▲0.48 | ▲0.65% |
| 25-02-13 | 73.55 | ▲0.20 | ▲0.27% |
| 25-02-12 | 73.34 | ▼-2.64 | ▼-3.47% |
| 25-02-11 | 75.98 | ▼-0.92 | ▼-1.2% |
| 25-02-10 | 76.90 | ▼-0.33 | ▼-0.43% |
| 25-02-07 | 77.24 | ▼-0.91 | ▼-1.16% |
| 25-02-06 | 78.14 | ▲0.37 | ▲0.48% |
| 25-02-05 | 77.77 | ▲0.26 | ▲0.34% |
| 25-02-04 | 77.51 | ▲0.65 | ▲0.85% |
| 25-02-03 | 76.86 | ▲0.25 | ▲0.33% |
| 25-01-31 | 76.61 | ▲0.12 | ▲0.16% |
| 25-01-30 | 76.49 | ▲0.79 | ▲1.04% |
| 25-01-29 | 75.70 | ▼-0.41 | ▼-0.54% |
| 25-01-28 | 76.12 | ▼-0.31 | ▼-0.41% |
| 25-01-27 | 76.42 | ▲2.20 | ▲2.96% |
| 25-01-24 | 74.23 | ▼-0.03 | ▼-0.04% |
| 25-01-23 | 74.25 | ▲0.23 | ▲0.31% |
| 25-01-22 | 74.02 | ▼-0.15 | ▼-0.2% |
| 25-01-21 | 74.17 | ▲0.35 | ▲0.47% |
| 25-01-17 | 73.82 | ▲0.37 | ▲0.5% |
| 25-01-16 | 73.44 | ▲0.20 | ▲0.27% |
| 25-01-15 | 73.24 | ▲3.74 | ▲5.38% |
| 25-01-14 | 69.50 | ▲0.18 | ▲0.26% |
| 25-01-13 | 69.32 | ▼-0.64 | ▼-0.91% |
| 25-01-10 | 69.96 | ▼-1.37 | ▼-1.92% |
| 25-01-08 | 71.33 | ▲1.03 | ▲1.47% |
| 25-01-07 | 70.30 | ▼-0.87 | ▼-1.22% |
| 25-01-06 | 71.17 | ▼-0.72 | ▼-1% |
| 25-01-03 | 71.90 | ▲1.02 | ▲1.44% |
| 25-01-02 | 70.87 | ▼-0.76 | ▼-1.06% |
| 24-12-31 | 71.63 | ▼-0.26 | ▼-0.36% |
| 24-12-30 | 71.89 | ▼-0.31 | ▼-0.43% |
| 24-12-27 | 72.20 | ▼-0.94 | ▼-1.29% |
| 24-12-26 | 73.14 | ▲0.19 | ▲0.26% |
| 24-12-24 | 72.95 | ▲0.13 | ▲0.18% |
| 24-12-23 | 72.82 | ▲1.39 | ▲1.95% |
| 24-12-20 | 71.43 | ▲1.53 | ▲2.19% |
| 24-12-19 | 69.90 | ▼-0.98 | ▼-1.38% |
| 24-12-18 | 70.88 | ▼-2.30 | ▼-3.14% |
| 24-12-17 | 73.18 | ▼-2.04 | ▼-2.71% |
| 24-12-16 | 75.22 | ▲0.13 | ▲0.17% |
| 24-12-13 | 75.09 | ▼-3.22 | ▼-4.11% |
| 24-12-12 | 78.32 | ▲0.75 | ▲0.97% |
| 24-12-11 | 77.57 | ▲1.23 | ▲1.61% |
| 24-12-10 | 76.34 | ▼-2.33 | ▼-2.96% |
| 24-12-09 | 78.67 | ▲1.34 | ▲1.73% |
| 24-12-06 | 77.33 | ▲0.31 | ▲0.4% |
| 24-12-05 | 77.02 | ▼-2.80 | ▼-3.51% |
| 24-12-04 | 79.82 | ▼-0.31 | ▼-0.39% |
| 24-12-03 | 80.13 | ▲0.14 | ▲0.18% |
| 24-12-02 | 79.99 | ▼-1.35 | ▼-1.66% |
| 24-11-29 | 81.34 | ▼-0.67 | ▼-0.82% |
| 24-11-27 | 82.01 | ▲2.09 | ▲2.62% |
| 24-11-26 | 79.92 | ▼-0.42 | ▼-0.52% |
| 24-11-25 | 80.34 | ▲0.56 | ▲0.7% |
| 24-11-22 | 79.78 | ▲2.79 | ▲3.62% |
| 24-11-21 | 76.99 | ▲0.71 | ▲0.93% |
| 24-11-20 | 76.28 | ▲4.20 | ▲5.83% |
| 24-11-19 | 72.08 | ▼-1.33 | ▼-1.81% |
| 24-11-18 | 73.41 | ▲2.16 | ▲3.03% |
| 24-11-15 | 71.26 | ▼-3.77 | ▼-5.03% |
| 24-11-14 | 75.02 | ▼-0.78 | ▼-1.03% |
| 24-11-13 | 75.80 | ▲0.45 | ▲0.6% |
| 24-11-12 | 75.35 | ▼-0.56 | ▼-0.74% |
| 24-11-11 | 75.91 | ▼-1.49 | ▼-1.93% |
| 24-11-08 | 77.40 | ▲1.06 | ▲1.39% |
| 24-11-07 | 76.34 | ▲1.39 | ▲1.85% |
| 24-11-06 | 74.95 | ▼-0.49 | ▼-0.65% |
| 24-11-05 | 75.44 | ▲1.52 | ▲2.06% |
| 24-11-04 | 73.92 | ▲1.47 | ▲2.03% |
| 24-11-01 | 72.45 | ▼-0.47 | ▼-0.64% |
| 24-10-31 | 72.91 | ▼-0.55 | ▼-0.75% |
| 24-10-30 | 73.46 | ▲0.17 | ▲0.23% |
| 24-10-29 | 73.29 | ▼-1.13 | ▼-1.52% |
| 24-10-28 | 74.42 | ▼-0.08 | ▼-0.11% |
| 24-10-25 | 74.50 | ▲0.50 | ▲0.68% |
| 24-10-24 | 74.00 | ▲1.41 | ▲1.94% |
| 24-10-23 | 72.60 | ▼-4.24 | ▼-5.52% |
| 24-10-22 | 76.84 | ▼-0.53 | ▼-0.69% |
| 24-10-21 | 77.36 | ▼-1.95 | ▼-2.46% |
| 24-10-18 | 79.31 | ▲0.97 | ▲1.24% |
| 24-10-17 | 78.34 | ▲1.08 | ▲1.4% |
| 24-10-16 | 77.26 | ▼-0.91 | ▼-1.16% |
| 24-10-15 | 78.17 | ▲0.82 | ▲1.06% |
| 24-10-14 | 77.35 | ▲1.09 | ▲1.43% |
| 24-10-11 | 76.26 | ▲1.41 | ▲1.88% |
| 24-10-10 | 74.85 | ▼-0.83 | ▼-1.1% |
| 24-10-09 | 75.68 | ▲0.46 | ▲0.61% |
| 24-10-08 | 75.22 | ▲1.97 | ▲2.69% |
| 24-10-07 | 73.26 | ▼-0.85 | ▼-1.15% |
| 24-10-04 | 74.11 | ▲0.16 | ▲0.22% |
| 24-10-03 | 73.95 | ▼-1.24 | ▼-1.65% |
| 24-10-02 | 75.19 | ▲0.52 | ▲0.7% |
| 24-10-01 | 74.67 | ▼-0.79 | ▼-1.05% |
| 24-09-30 | 75.46 | ▲0.39 | ▲0.52% |
| 24-09-27 | 75.07 | ▲0.27 | ▲0.36% |
| 24-09-26 | 74.80 | ▲1.13 | ▲1.53% |
| 24-09-25 | 73.67 | ▼-2.67 | ▼-3.5% |
| 24-09-24 | 76.34 | ▼-1.01 | ▼-1.31% |
| 24-09-23 | 77.34 | ▼-0.06 | ▼-0.08% |
| 24-09-20 | 77.40 | ▼-1.77 | ▼-2.24% |
| 24-09-19 | 79.17 | ▲2.31 | ▲3.01% |
| 24-09-18 | 76.86 | ▲1.11 | ▲1.47% |
| 24-09-17 | 75.75 | ▼-2.23 | ▼-2.86% |
| 24-09-16 | 77.98 | ▼-0.96 | ▼-1.22% |
| 24-09-13 | 78.93 | ▲0.96 | ▲1.23% |
| 24-09-12 | 77.97 | ▼-1.76 | ▼-2.21% |
| 24-09-11 | 79.73 | ▲0.45 | ▲0.57% |
| 24-09-10 | 79.28 | ▼-0.32 | ▼-0.4% |
| 24-09-09 | 79.60 | ▲2.11 | ▲2.72% |
| 24-09-06 | 77.49 | ▲0.21 | ▲0.27% |
| 24-09-05 | 77.28 | ▼-0.02 | ▼-0.03% |
| 24-09-04 | 77.29 | ▲1.40 | ▲1.84% |
| 24-09-03 | 75.89 | ▼-1.39 | ▼-1.8% |
| 24-08-30 | 77.28 | ▲0.12 | ▲0.16% |
| 24-08-29 | 77.16 | ▲0.66 | ▲0.86% |
| 24-08-28 | 76.50 | ▼-0.64 | ▼-0.83% |
| 24-08-27 | 77.14 | ▼-0.71 | ▼-0.91% |
| 24-08-26 | 77.85 | ▲0.88 | ▲1.14% |
| 24-08-23 | 76.97 | ▲1.54 | ▲2.04% |
| 24-08-22 | 75.43 | ▼-0.21 | ▼-0.28% |
| 24-08-21 | 75.64 | ▲0.80 | ▲1.07% |
| 24-08-20 | 74.84 | ▼-0.02 | ▼-0.03% |
| 24-08-19 | 74.86 | ▲0.86 | ▲1.16% |
| 24-08-16 | 74.00 | ▼-0.37 | ▼-0.5% |
| 24-08-15 | 74.37 | ▲0.76 | ▲1.03% |
| 24-08-14 | 73.61 | ▲0.42 | ▲0.57% |
| 24-08-13 | 73.20 | ▲1.24 | ▲1.72% |
| 24-08-12 | 71.96 | ▼-2.00 | ▼-2.7% |
| 24-08-09 | 73.95 | ▲0.13 | ▲0.18% |
| 24-08-08 | 73.82 | ▼-0.14 | ▼-0.19% |
| 24-08-07 | 73.96 | ▲0.27 | ▲0.37% |
| 24-08-06 | 73.68 | ▲0.92 | ▲1.26% |
| 24-08-05 | 72.77 | ▼-2.50 | ▼-3.32% |
| 24-08-02 | 75.26 | ▼-1.87 | ▼-2.42% |
| 24-08-01 | 77.13 | ▼-0.92 | ▼-1.18% |
| 24-07-31 | 78.04 | ▼-0.52 | ▼-0.66% |
| 24-07-30 | 78.56 | ▼-0.24 | ▼-0.3% |
| 24-07-29 | 78.80 | ▲0.35 | ▲0.45% |
| 24-07-26 | 78.45 | ▲0.59 | ▲0.76% |
| 24-07-25 | 77.86 | ▲1.45 | ▲1.9% |
| 24-07-24 | 76.41 | ▲1.55 | ▲2.07% |
| 24-07-23 | 74.86 | ▼-0.61 | ▼-0.81% |
| 24-07-22 | 75.47 | ▲1.18 | ▲1.59% |
| 24-07-19 | 74.30 | ▼-0.99 | ▼-1.32% |
| 24-07-18 | 75.29 | ▼-0.64 | ▼-0.84% |
| 24-07-17 | 75.93 | ▼-1.01 | ▼-1.31% |
| 24-07-16 | 76.93 | ▲1.05 | ▲1.38% |
| 24-07-15 | 75.89 | ▲0.07 | ▲0.09% |
| 24-07-12 | 75.82 | ▲0.76 | ▲1.01% |
| 24-07-11 | 75.06 | ▲3.22 | ▲4.48% |
| 24-07-10 | 71.84 | ▲0.22 | ▲0.31% |
| 24-07-09 | 71.63 | ▼-0.97 | ▼-1.34% |
| 24-07-08 | 72.60 | ▼-0.62 | ▼-0.85% |
| 24-07-05 | 73.22 | ▼-0.61 | ▼-0.83% |
| 24-07-03 | 73.83 | ▼-0.38 | ▼-0.51% |
| 24-07-02 | 74.21 | ▲0.32 | ▲0.43% |
| 24-07-01 | 73.89 | ▼-0.27 | ▼-0.36% |
| 24-06-28 | 74.15 | ▲0.05 | ▲0.07% |
| 24-06-27 | 74.10 | ▲1.27 | ▲1.74% |
| 24-06-26 | 72.83 | ▼-1.12 | ▼-1.51% |
| 24-06-25 | 73.95 | ▼-0.40 | ▼-0.54% |
| 24-06-24 | 74.35 | ▲0.56 | ▲0.76% |
| 24-06-21 | 73.79 | ▲0.73 | ▲1% |
| 24-06-20 | 73.06 | ▲0.32 | ▲0.44% |
| 24-06-18 | 72.74 | ▼-0.41 | ▼-0.56% |
| 24-06-17 | 73.15 | ▼-0.85 | ▼-1.15% |
| 24-06-14 | 74.00 | ▼-1.32 | ▼-1.75% |
| 24-06-13 | 75.31 | ▼-2.33 | ▼-3% |
| 24-06-12 | 77.64 | ▲0.94 | ▲1.23% |
| 24-06-11 | 76.71 | ▲0.31 | ▲0.41% |
| 24-06-10 | 76.40 | ▲0.10 | ▲0.13% |
| 24-06-07 | 76.29 | ▼-0.78 | ▼-1.01% |
| 24-06-06 | 77.07 | ▼-1.06 | ▼-1.36% |
| 24-06-05 | 78.13 | ▼-0.53 | ▼-0.67% |
| 24-06-04 | 78.66 | ▲0.73 | ▲0.94% |
| 24-06-03 | 77.93 | ▼-0.23 | ▼-0.29% |
| 24-05-31 | 78.15 | ▼-0.83 | ▼-1.05% |
| 24-05-30 | 78.98 | ▼-1.16 | ▼-1.45% |
| 24-05-29 | 80.14 | ▼-3.11 | ▼-3.74% |
| 24-05-28 | 83.25 | ▼-2.66 | ▼-3.1% |
| 24-05-24 | 85.91 | ▲0.19 | ▲0.22% |
| 24-05-23 | 85.72 | ▼-1.34 | ▼-1.54% |
| 24-05-22 | 87.06 | ▲0.21 | ▲0.24% |
| 24-05-21 | 86.85 | ▼-0.58 | ▼-0.66% |
| 24-05-20 | 87.43 | ▲0.03 | ▲0.03% |
| 24-05-17 | 87.39 | ▼-0.76 | ▼-0.86% |
| 24-05-16 | 88.15 | ▼-0.36 | ▼-0.41% |
| 24-05-15 | 88.51 | ▲0.68 | ▲0.77% |
| 24-05-14 | 87.84 | ▼-0.77 | ▼-0.87% |
| 24-05-13 | 88.60 | ▼-1.33 | ▼-1.48% |
| 24-05-10 | 89.93 | ▼-1.38 | ▼-1.51% |
| 24-05-09 | 91.31 | ▲0.93 | ▲1.03% |
| 24-05-08 | 90.38 | ▼-2.07 | ▼-2.24% |
| 24-05-07 | 92.45 | ▲1.19 | ▲1.3% |
| 24-05-06 | 91.26 | ▲0.11 | ▲0.12% |
| 24-05-03 | 91.15 | ▲0.79 | ▲0.87% |
| 24-05-01 | 90.36 | ▼-1.21 | ▼-1.32% |
| 24-04-30 | 91.57 | ▼-0.98 | ▼-1.06% |
| 24-04-29 | 92.55 | ▼-0.12 | ▼-0.13% |
| 24-04-26 | 92.67 | ▲2.25 | ▲2.49% |
| 24-04-25 | 90.42 | ▼-1.63 | ▼-1.77% |
| 24-04-24 | 92.05 | ▲7.55 | ▲8.93% |
| 24-04-23 | 84.50 | ▼-0.82 | ▼-0.96% |
| 24-04-22 | 85.32 | ▲1.09 | ▲1.29% |
| 24-04-19 | 84.23 | ▲0.06 | ▲0.07% |
| 24-04-18 | 84.17 | ▼-1.41 | ▼-1.65% |