[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Deckers Outdoor : ( DECK:US )
103.07USD ▼ -1.11 (-1.07%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 103.07 | ▼-1.11 | ▼-1.07% |
| 25-04-15 | 104.18 | ▼-2.97 | ▼-2.77% |
| 25-04-14 | 107.15 | ▼-1.90 | ▼-1.74% |
| 25-04-11 | 109.05 | ▼-0.58 | ▼-0.53% |
| 25-04-10 | 109.63 | ▼-6.43 | ▼-5.54% |
| 25-04-09 | 116.06 | ▲14.18 | ▲13.92% |
| 25-04-08 | 101.88 | ▼-4.25 | ▼-4% |
| 25-04-07 | 106.13 | ▲0.11 | ▲0.1% |
| 25-04-04 | 106.02 | ▲5.14 | ▲5.1% |
| 25-04-03 | 100.88 | ▼-17.10 | ▼-14.49% |
| 25-04-02 | 117.98 | ▲4.63 | ▲4.08% |
| 25-04-01 | 113.35 | ▲1.54 | ▲1.38% |
| 25-03-31 | 111.81 | ▲0.25 | ▲0.22% |
| 25-03-28 | 111.56 | ▼-5.39 | ▼-4.61% |
| 25-03-27 | 116.95 | ▼-1.21 | ▼-1.02% |
| 25-03-26 | 118.16 | ▼-4.81 | ▼-3.91% |
| 25-03-25 | 122.97 | ▼-1.71 | ▼-1.37% |
| 25-03-24 | 124.68 | ▲6.82 | ▲5.79% |
| 25-03-21 | 117.86 | ▲2.19 | ▲1.89% |
| 25-03-20 | 115.67 | ▼-3.38 | ▼-2.84% |
| 25-03-19 | 119.05 | ▲3.75 | ▲3.25% |
| 25-03-18 | 115.30 | ▼-2.18 | ▼-1.86% |
| 25-03-17 | 117.48 | ▼-1.20 | ▼-1.01% |
| 25-03-14 | 118.68 | ▲1.64 | ▲1.4% |
| 25-03-13 | 117.04 | ▼-4.54 | ▼-3.73% |
| 25-03-12 | 121.58 | ▲1.05 | ▲0.87% |
| 25-03-11 | 120.53 | ▼-0.58 | ▼-0.48% |
| 25-03-10 | 121.11 | ▼-5.61 | ▼-4.43% |
| 25-03-07 | 126.72 | ▼-5.21 | ▼-3.95% |
| 25-03-06 | 131.93 | ▼-4.16 | ▼-3.06% |
| 25-03-05 | 136.09 | ▲2.31 | ▲1.73% |
| 25-03-04 | 133.78 | ▼-3.46 | ▼-2.52% |
| 25-03-03 | 137.24 | ▼-2.12 | ▼-1.52% |
| 25-02-28 | 139.36 | ▲0.87 | ▲0.63% |
| 25-02-27 | 138.49 | ▼-6.48 | ▼-4.47% |
| 25-02-26 | 144.97 | ▲2.18 | ▲1.53% |
| 25-02-25 | 142.79 | ▲2.68 | ▲1.91% |
| 25-02-24 | 140.11 | ▼-6.46 | ▼-4.41% |
| 25-02-21 | 146.57 | ▼-3.45 | ▼-2.3% |
| 25-02-20 | 150.02 | ▼-2.53 | ▼-1.66% |
| 25-02-19 | 152.55 | ▼-3.29 | ▼-2.11% |
| 25-02-18 | 155.84 | ▲0.77 | ▲0.5% |
| 25-02-14 | 155.07 | ▼-3.04 | ▼-1.92% |
| 25-02-13 | 158.11 | ▲4.08 | ▲2.65% |
| 25-02-12 | 154.03 | ▼-3.61 | ▼-2.29% |
| 25-02-11 | 157.64 | ▼-4.01 | ▼-2.48% |
| 25-02-10 | 161.65 | ▼-6.59 | ▼-3.92% |
| 25-02-07 | 168.24 | ▼-3.95 | ▼-2.29% |
| 25-02-06 | 172.19 | ▼-0.33 | ▼-0.19% |
| 25-02-05 | 172.52 | ▲3.03 | ▲1.79% |
| 25-02-04 | 169.49 | ▼-1.14 | ▼-0.67% |
| 25-02-03 | 170.63 | ▼-6.73 | ▼-3.79% |
| 25-01-31 | 177.36 | ▼-45.75 | ▼-20.51% |
| 25-01-30 | 223.11 | ▲4.21 | ▲1.92% |
| 25-01-29 | 218.90 | ▲2.98 | ▲1.38% |
| 25-01-28 | 215.92 | ▲4.02 | ▲1.9% |
| 25-01-27 | 211.90 | ▼-5.26 | ▼-2.42% |
| 25-01-24 | 217.16 | ▼-1.41 | ▼-0.65% |
| 25-01-23 | 218.57 | ▲3.65 | ▲1.7% |
| 25-01-22 | 214.92 | ▲0.81 | ▲0.38% |
| 25-01-21 | 214.11 | ▲4.20 | ▲2% |
| 25-01-17 | 209.91 | ▲1.69 | ▲0.81% |
| 25-01-16 | 208.22 | ▲4.49 | ▲2.2% |
| 25-01-15 | 203.73 | ▼-2.41 | ▼-1.17% |
| 25-01-14 | 206.14 | ▲1.55 | ▲0.76% |
| 25-01-13 | 204.59 | ▼-2.91 | ▼-1.4% |
| 25-01-10 | 207.50 | ▼-0.02 | ▼-0.01% |
| 25-01-08 | 207.52 | ▲2.42 | ▲1.18% |
| 25-01-07 | 205.10 | ▼-3.37 | ▼-1.62% |
| 25-01-06 | 208.47 | ▲1.22 | ▲0.59% |
| 25-01-03 | 207.25 | ▲2.71 | ▲1.32% |
| 25-01-02 | 204.54 | ▲1.45 | ▲0.71% |
| 24-12-31 | 203.09 | ▼-2.67 | ▼-1.3% |
| 24-12-30 | 205.76 | ▼-1.35 | ▼-0.65% |
| 24-12-27 | 207.11 | ▼-2.32 | ▼-1.11% |
| 24-12-26 | 209.43 | ▲1.42 | ▲0.68% |
| 24-12-24 | 208.01 | ▲0.36 | ▲0.17% |
| 24-12-23 | 207.65 | ▼-3.32 | ▼-1.57% |
| 24-12-20 | 210.97 | ▲5.69 | ▲2.77% |
| 24-12-19 | 205.28 | ▲3.80 | ▲1.89% |
| 24-12-18 | 201.48 | ▼-8.89 | ▼-4.23% |
| 24-12-17 | 210.37 | ▼-0.75 | ▼-0.36% |
| 24-12-16 | 211.12 | ▲4.49 | ▲2.17% |
| 24-12-13 | 206.63 | ▲2.95 | ▲1.45% |
| 24-12-12 | 203.68 | ▼-1.27 | ▼-0.62% |
| 24-12-11 | 204.95 | ▲2.83 | ▲1.4% |
| 24-12-10 | 202.12 | ▲0.57 | ▲0.28% |
| 24-12-09 | 201.55 | ▲2.00 | ▲1% |
| 24-12-06 | 199.55 | ▼-1.37 | ▼-0.68% |
| 24-12-05 | 200.92 | ▼-3.23 | ▼-1.58% |
| 24-12-04 | 204.15 | ▲1.28 | ▲0.63% |
| 24-12-03 | 202.87 | ▲0.97 | ▲0.48% |
| 24-12-02 | 201.90 | ▲5.94 | ▲3.03% |
| 24-11-29 | 195.96 | ▲4.19 | ▲2.18% |
| 24-11-27 | 191.77 | ▼-2.64 | ▼-1.36% |
| 24-11-26 | 194.41 | ▼-2.08 | ▼-1.06% |
| 24-11-25 | 196.49 | ▲4.34 | ▲2.26% |
| 24-11-22 | 192.15 | ▲10.24 | ▲5.63% |
| 24-11-21 | 181.91 | ▲5.55 | ▲3.15% |
| 24-11-20 | 176.36 | ▲0.07 | ▲0.04% |
| 24-11-19 | 176.29 | ▼-0.16 | ▼-0.09% |
| 24-11-18 | 176.45 | ▲0.79 | ▲0.45% |
| 24-11-15 | 175.66 | ▼-1.20 | ▼-0.68% |
| 24-11-14 | 176.86 | ▼-1.48 | ▼-0.83% |
| 24-11-13 | 178.34 | ▲0.71 | ▲0.4% |
| 24-11-12 | 177.63 | ▲0.55 | ▲0.31% |
| 24-11-11 | 177.08 | ▲1.47 | ▲0.84% |
| 24-11-08 | 175.61 | ▲4.27 | ▲2.49% |
| 24-11-07 | 171.34 | ▲6.57 | ▲3.99% |
| 24-11-06 | 164.77 | ▲1.10 | ▲0.67% |
| 24-11-05 | 163.67 | ▲1.41 | ▲0.87% |
| 24-11-04 | 162.26 | ▲4.14 | ▲2.62% |
| 24-11-01 | 158.12 | ▼-2.77 | ▼-1.72% |
| 24-10-31 | 160.89 | ▼-8.63 | ▼-5.09% |
| 24-10-30 | 169.52 | ▼-0.03 | ▼-0.02% |
| 24-10-29 | 169.55 | ▲0.26 | ▲0.15% |
| 24-10-28 | 169.29 | ▲1.18 | ▲0.7% |
| 24-10-25 | 168.11 | ▲16.07 | ▲10.57% |
| 24-10-24 | 152.04 | ▲1.08 | ▲0.72% |
| 24-10-23 | 150.96 | ▼-3.09 | ▼-2.01% |
| 24-10-22 | 154.05 | ▼-5.96 | ▼-3.72% |
| 24-10-21 | 160.01 | ▼-1.84 | ▼-1.14% |
| 24-10-18 | 161.85 | ▲1.54 | ▲0.96% |
| 24-10-17 | 160.31 | ▼-0.85 | ▼-0.53% |
| 24-10-16 | 161.16 | ▼-0.69 | ▼-0.43% |
| 24-10-15 | 161.85 | ▲1.12 | ▲0.7% |
| 24-10-14 | 160.73 | ▼-0.52 | ▼-0.32% |
| 24-10-11 | 161.25 | ▲2.99 | ▲1.89% |
| 24-10-10 | 158.26 | ▼-2.18 | ▼-1.36% |
| 24-10-09 | 160.44 | ▼-1.50 | ▼-0.93% |
| 24-10-08 | 161.94 | ▲3.11 | ▲1.96% |
| 24-10-07 | 158.83 | ▼-7.98 | ▼-4.78% |
| 24-10-04 | 166.81 | ▲10.02 | ▲6.39% |
| 24-10-03 | 156.79 | ▼-0.87 | ▼-0.55% |
| 24-10-02 | 157.66 | ▲2.04 | ▲1.31% |
| 24-10-01 | 155.62 | ▼-3.83 | ▼-2.4% |
| 24-09-30 | 159.45 | ▲0.03 | ▲0.02% |
| 24-09-27 | 159.42 | ▲2.16 | ▲1.37% |
| 24-09-26 | 157.26 | ▲2.76 | ▲1.79% |
| 24-09-25 | 154.50 | ▲0.10 | ▲0.06% |
| 24-09-24 | 154.40 | ▲0.19 | ▲0.12% |
| 24-09-23 | 154.21 | ▲3.48 | ▲2.31% |
| 24-09-20 | 150.73 | ▼-1.38 | ▼-0.91% |
| 24-09-19 | 152.11 | ▼-5.12 | ▼-3.26% |
| 24-09-18 | 157.23 | ▲2.13 | ▲1.37% |
| 24-09-17 | 155.10 | ▼-1.18 | ▼-0.76% |
| 24-09-16 | 156.28 | ▲0.44 | ▲0.28% |
| 24-09-13 | 155.85 | ▲2.66 | ▲1.74% |
| 24-09-12 | 153.19 | ▲1.65 | ▲1.09% |
| 24-09-11 | 151.54 | ▲3.09 | ▲2.08% |
| 24-09-10 | 148.45 | ▼-0.56 | ▼-0.38% |
| 24-09-09 | 149.02 | ▲5.69 | ▲3.97% |
| 24-09-06 | 143.33 | ▼-3.24 | ▼-2.21% |
| 24-09-05 | 146.56 | ▼-2.66 | ▼-1.78% |
| 24-09-04 | 149.23 | ▼-0.61 | ▼-0.41% |
| 24-09-03 | 149.84 | ▼-10.04 | ▼-6.28% |
| 24-08-30 | 159.88 | ▲2.98 | ▲1.9% |
| 24-08-29 | 156.91 | ▼-1.36 | ▼-0.86% |
| 24-08-28 | 158.26 | ▼-0.54 | ▼-0.34% |
| 24-08-27 | 158.81 | ▲1.30 | ▲0.83% |
| 24-08-26 | 157.51 | ▼-4.92 | ▼-3.03% |
| 24-08-23 | 162.43 | ▲3.28 | ▲2.06% |
| 24-08-22 | 159.15 | ▼-0.44 | ▼-0.28% |
| 24-08-21 | 159.59 | ▲1.48 | ▲0.94% |
| 24-08-20 | 158.11 | ▼-2.42 | ▼-1.51% |
| 24-08-19 | 160.54 | ▲2.11 | ▲1.33% |
| 24-08-16 | 158.42 | ▲0.50 | ▲0.32% |
| 24-08-15 | 157.93 | ▲4.70 | ▲3.07% |
| 24-08-14 | 153.23 | ▼-4.16 | ▼-2.64% |
| 24-08-13 | 157.39 | ▲4.34 | ▲2.84% |
| 24-08-12 | 153.05 | ▲4.68 | ▲3.15% |
| 24-08-09 | 148.38 | ▲1.05 | ▲0.71% |
| 24-08-08 | 147.32 | ▲6.78 | ▲4.82% |
| 24-08-07 | 140.55 | ▼-4.32 | ▼-2.98% |
| 24-08-06 | 144.87 | ▲3.12 | ▲2.2% |
| 24-08-05 | 141.75 | ▼-2.47 | ▼-1.71% |
| 24-08-02 | 144.22 | ▼-6.81 | ▼-4.51% |
| 24-08-01 | 151.04 | ▼-2.74 | ▼-1.78% |
| 24-07-31 | 153.77 | ▲1.90 | ▲1.25% |
| 24-07-30 | 151.87 | ▼-1.66 | ▼-1.08% |
| 24-07-29 | 153.54 | ▲4.42 | ▲2.96% |
| 24-07-26 | 149.12 | ▲8.87 | ▲6.32% |
| 24-07-25 | 140.25 | ▼-0.76 | ▼-0.54% |
| 24-07-24 | 141.01 | ▼-6.07 | ▼-4.13% |
| 24-07-23 | 147.07 | ▼-0.25 | ▼-0.17% |
| 24-07-22 | 147.32 | ▲2.11 | ▲1.45% |
| 24-07-19 | 145.21 | ▼-2.60 | ▼-1.76% |
| 24-07-18 | 147.81 | ▼-0.46 | ▼-0.31% |
| 24-07-17 | 148.27 | ▼-3.88 | ▼-2.55% |
| 24-07-16 | 152.15 | ▲2.22 | ▲1.48% |
| 24-07-15 | 149.93 | ▲0.25 | ▲0.17% |
| 24-07-12 | 149.68 | ▲1.57 | ▲1.06% |
| 24-07-11 | 148.11 | ▼-0.79 | ▼-0.53% |
| 24-07-10 | 148.90 | ▼-7.61 | ▼-4.86% |
| 24-07-09 | 156.51 | ▼-2.28 | ▼-1.44% |
| 24-07-08 | 158.78 | ▲2.23 | ▲1.42% |
| 24-07-05 | 156.55 | ▲0.60 | ▲0.38% |
| 24-07-03 | 155.95 | ▼-0.82 | ▼-0.52% |
| 24-07-02 | 156.77 | ▼-0.94 | ▼-0.6% |
| 24-07-01 | 157.72 | ▼-3.61 | ▼-2.24% |
| 24-06-28 | 161.33 | ▼-5.33 | ▼-3.2% |
| 24-06-27 | 166.65 | ▲3.11 | ▲1.9% |
| 24-06-26 | 163.54 | ▲0.99 | ▲0.61% |
| 24-06-25 | 162.55 | ▼-0.46 | ▼-0.28% |
| 24-06-24 | 163.01 | ▼-0.34 | ▼-0.21% |
| 24-06-21 | 163.36 | ▼-1.55 | ▼-0.94% |
| 24-06-20 | 164.91 | ▼-3.16 | ▼-1.88% |
| 24-06-18 | 168.07 | ▼-1.52 | ▼-0.9% |
| 24-06-17 | 169.58 | ▼-1.04 | ▼-0.61% |
| 24-06-14 | 170.63 | ▼-1.07 | ▼-0.62% |
| 24-06-13 | 171.69 | ▼-1.56 | ▼-0.9% |
| 24-06-12 | 173.25 | ▼-0.47 | ▼-0.27% |
| 24-06-11 | 173.72 | ▼-2.10 | ▼-1.19% |
| 24-06-10 | 175.83 | ▲1.77 | ▲1.02% |
| 24-06-07 | 174.05 | ▼-3.52 | ▼-1.98% |
| 24-06-06 | 177.57 | ▼-4.64 | ▼-2.55% |
| 24-06-05 | 182.21 | ▲4.41 | ▲2.48% |
| 24-06-04 | 177.81 | ▼-3.29 | ▼-1.82% |
| 24-06-03 | 181.10 | ▼-1.22 | ▼-0.67% |
| 24-05-31 | 182.32 | ▲1.89 | ▲1.05% |
| 24-05-30 | 180.43 | ▲2.94 | ▲1.66% |
| 24-05-29 | 177.49 | ▼-2.37 | ▼-1.32% |
| 24-05-28 | 179.86 | ▲7.71 | ▲4.48% |
| 24-05-24 | 172.15 | ▲21.38 | ▲14.18% |
| 24-05-23 | 150.78 | ▲1.95 | ▲1.31% |
| 24-05-22 | 148.82 | ▼-1.13 | ▼-0.75% |
| 24-05-21 | 149.96 | ▼-0.52 | ▼-0.35% |
| 24-05-20 | 150.48 | ▲2.38 | ▲1.61% |
| 24-05-17 | 148.09 | ▲0.49 | ▲0.33% |
| 24-05-16 | 147.60 | ▼-3.01 | ▼-2% |
| 24-05-15 | 150.61 | ▲3.54 | ▲2.41% |
| 24-05-14 | 147.08 | ▲5.30 | ▲3.74% |
| 24-05-13 | 141.78 | ▼-1.89 | ▼-1.32% |
| 24-05-10 | 143.67 | ▼-2.09 | ▼-1.43% |
| 24-05-09 | 145.76 | ▲3.51 | ▲2.47% |
| 24-05-08 | 142.25 | ▼-1.48 | ▼-1.03% |
| 24-05-07 | 143.73 | ▲0.09 | ▲0.06% |
| 24-05-06 | 143.64 | ▲3.25 | ▲2.31% |
| 24-05-03 | 140.39 | ▲1.62 | ▲1.17% |
| 24-05-02 | 138.77 | ▲2.19 | ▲1.6% |
| 24-05-01 | 136.58 | ▲0.17 | ▲0.12% |
| 24-04-30 | 136.41 | ▼-2.33 | ▼-1.68% |
| 24-04-29 | 138.74 | ▼-0.17 | ▼-0.12% |
| 24-04-26 | 138.91 | ▲4.49 | ▲3.34% |
| 24-04-25 | 134.42 | ▼-7.54 | ▼-5.31% |
| 24-04-24 | 141.95 | ▲3.71 | ▲2.68% |
| 24-04-23 | 138.24 | ▲3.20 | ▲2.37% |
| 24-04-22 | 135.04 | ▲1.64 | ▲1.23% |
| 24-04-19 | 133.40 | ▼-2.15 | ▼-1.59% |
| 24-04-18 | 135.55 | ▼-0.98 | ▼-0.72% |
| 24-04-17 | 136.53 | ▲0.89 | ▲0.66% |