[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Discover Financial Services : ( DFS:US )
156.66USD ▼ -3.40 (-2.12%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 156.66 | ▼-3.40 | ▼-2.12% |
| 25-04-15 | 160.06 | ▲1.05 | ▲0.66% |
| 25-04-14 | 159.01 | ▲1.96 | ▲1.25% |
| 25-04-11 | 157.05 | ▼-0.97 | ▼-0.61% |
| 25-04-10 | 158.02 | ▼-12.86 | ▼-7.53% |
| 25-04-09 | 170.88 | ▲23.15 | ▲15.67% |
| 25-04-08 | 147.73 | ▲0.95 | ▲0.65% |
| 25-04-04 | 146.78 | ▼-14.35 | ▼-8.91% |
| 25-04-03 | 161.13 | ▼-14.75 | ▼-8.39% |
| 25-04-02 | 175.88 | ▲5.56 | ▲3.26% |
| 25-04-01 | 170.32 | ▼-0.63 | ▼-0.37% |
| 25-03-31 | 170.95 | ▲12.61 | ▲7.96% |
| 25-03-28 | 158.34 | ▼-4.56 | ▼-2.8% |
| 25-03-27 | 162.90 | ▼-3.05 | ▼-1.84% |
| 25-03-26 | 165.95 | ▼-3.75 | ▼-2.21% |
| 25-03-25 | 169.70 | ▼-0.52 | ▼-0.31% |
| 25-03-24 | 170.22 | ▲5.29 | ▲3.21% |
| 25-03-21 | 164.93 | ▲0.29 | ▲0.18% |
| 25-03-20 | 164.64 | ▲2.51 | ▲1.55% |
| 25-03-19 | 162.13 | ▲3.28 | ▲2.06% |
| 25-03-18 | 158.85 | ▲6.28 | ▲4.12% |
| 25-03-17 | 152.57 | ▼-12.10 | ▼-7.35% |
| 25-03-14 | 164.67 | ▲5.67 | ▲3.57% |
| 25-03-13 | 158.99 | ▼-4.23 | ▼-2.59% |
| 25-03-12 | 163.23 | ▲5.31 | ▲3.36% |
| 25-03-11 | 157.92 | ▲1.17 | ▲0.75% |
| 25-03-10 | 156.75 | ▼-10.64 | ▼-6.36% |
| 25-03-07 | 167.38 | ▼-4.75 | ▼-2.76% |
| 25-03-06 | 172.13 | ▼-9.09 | ▼-5.02% |
| 25-03-05 | 181.22 | ▲2.29 | ▲1.28% |
| 25-03-04 | 178.93 | ▼-11.35 | ▼-5.97% |
| 25-03-03 | 190.28 | ▼-5.03 | ▼-2.58% |
| 25-02-28 | 195.30 | ▲4.03 | ▲2.11% |
| 25-02-27 | 191.28 | ▲0.84 | ▲0.44% |
| 25-02-26 | 190.44 | ▲2.95 | ▲1.57% |
| 25-02-25 | 187.49 | ▼-6.74 | ▼-3.47% |
| 25-02-21 | 194.23 | ▼-5.99 | ▼-2.99% |
| 25-02-20 | 200.22 | ▼-3.12 | ▼-1.53% |
| 25-02-19 | 203.34 | ▲6.37 | ▲3.23% |
| 25-02-18 | 196.97 | ▲0.81 | ▲0.41% |
| 25-02-14 | 196.16 | ▲5.91 | ▲3.11% |
| 25-02-13 | 190.25 | ▲1.87 | ▲0.99% |
| 25-02-12 | 188.38 | ▼-6.59 | ▼-3.38% |
| 25-02-11 | 194.97 | ▼-0.25 | ▼-0.13% |
| 25-02-10 | 195.22 | ▼-4.61 | ▼-2.31% |
| 25-02-07 | 199.83 | ▼-3.11 | ▼-1.53% |
| 25-02-06 | 202.94 | ▲1.19 | ▲0.59% |
| 25-02-05 | 201.75 | ▲3.34 | ▲1.68% |
| 25-02-04 | 198.41 | ▼-0.25 | ▼-0.13% |
| 25-02-03 | 198.66 | ▼-2.29 | ▼-1.14% |
| 25-01-31 | 200.95 | ▼-1.23 | ▼-0.61% |
| 25-01-30 | 202.18 | ▲1.07 | ▲0.53% |
| 25-01-29 | 201.11 | ▲1.35 | ▲0.68% |
| 25-01-28 | 199.76 | ▼-0.56 | ▼-0.28% |
| 25-01-27 | 200.32 | ▼-1.21 | ▼-0.6% |
| 25-01-24 | 201.53 | ▲0.68 | ▲0.34% |
| 25-01-23 | 200.85 | ▲2.32 | ▲1.17% |
| 25-01-22 | 198.54 | ▲9.39 | ▲4.96% |
| 25-01-21 | 189.15 | ▲1.91 | ▲1.02% |
| 25-01-17 | 187.24 | ▲2.18 | ▲1.18% |
| 25-01-16 | 185.07 | ▼-2.38 | ▼-1.27% |
| 25-01-15 | 187.45 | ▲6.42 | ▲3.55% |
| 25-01-14 | 181.03 | ▲5.05 | ▲2.87% |
| 25-01-13 | 175.98 | ▲6.17 | ▲3.63% |
| 25-01-10 | 169.81 | ▼-6.13 | ▼-3.48% |
| 25-01-08 | 175.94 | ▼-1.86 | ▼-1.05% |
| 25-01-07 | 177.80 | ▼-1.18 | ▼-0.66% |
| 25-01-06 | 178.98 | ▲4.61 | ▲2.64% |
| 25-01-03 | 174.37 | ▲0.03 | ▲0.02% |
| 25-01-02 | 174.35 | ▲1.12 | ▲0.65% |
| 24-12-31 | 173.23 | ▲0.48 | ▲0.28% |
| 24-12-30 | 172.75 | ▼-1.84 | ▼-1.05% |
| 24-12-27 | 174.59 | ▼-2.27 | ▼-1.28% |
| 24-12-26 | 176.86 | ▲0.28 | ▲0.16% |
| 24-12-24 | 176.58 | ▲2.03 | ▲1.16% |
| 24-12-23 | 174.56 | ▲1.53 | ▲0.88% |
| 24-12-20 | 173.03 | ▲3.76 | ▲2.22% |
| 24-12-19 | 169.27 | ▲0.66 | ▲0.39% |
| 24-12-18 | 168.61 | ▼-5.36 | ▼-3.08% |
| 24-12-17 | 173.97 | ▼-2.78 | ▼-1.57% |
| 24-12-16 | 176.75 | ▲0.76 | ▲0.43% |
| 24-12-13 | 175.99 | ▲0.13 | ▲0.07% |
| 24-12-12 | 175.86 | ▼-2.43 | ▼-1.36% |
| 24-12-11 | 178.29 | ▲2.55 | ▲1.45% |
| 24-12-10 | 175.74 | ▼-1.06 | ▼-0.6% |
| 24-12-09 | 176.80 | ▼-2.68 | ▼-1.49% |
| 24-12-06 | 179.48 | ▲2.16 | ▲1.22% |
| 24-12-05 | 177.32 | ▲0.99 | ▲0.56% |
| 24-12-04 | 176.33 | ▼-1.91 | ▼-1.07% |
| 24-12-03 | 178.24 | ▼-1.90 | ▼-1.05% |
| 24-12-02 | 180.14 | ▼-2.29 | ▼-1.26% |
| 24-11-29 | 182.43 | ▼-0.01 | ▼-0.01% |
| 24-11-27 | 182.45 | ▲0.08 | ▲0.04% |
| 24-11-26 | 182.37 | ▼-0.51 | ▼-0.28% |
| 24-11-25 | 182.88 | ▲3.59 | ▲2% |
| 24-11-22 | 179.30 | ▲4.49 | ▲2.57% |
| 24-11-21 | 174.80 | ▲2.38 | ▲1.38% |
| 24-11-20 | 172.42 | ▼-0.04 | ▼-0.02% |
| 24-11-19 | 172.46 | ▼-0.89 | ▼-0.51% |
| 24-11-18 | 173.36 | ▼-2.46 | ▼-1.4% |
| 24-11-15 | 175.81 | ▲1.92 | ▲1.1% |
| 24-11-14 | 173.89 | ▼-1.00 | ▼-0.57% |
| 24-11-13 | 174.89 | ▼-2.74 | ▼-1.54% |
| 24-11-12 | 177.63 | ▲2.60 | ▲1.49% |
| 24-11-08 | 175.03 | ▲0.17 | ▲0.1% |
| 24-11-07 | 174.86 | ▼-7.46 | ▼-4.09% |
| 24-11-06 | 182.33 | ▲30.17 | ▲19.83% |
| 24-11-05 | 152.16 | ▲3.45 | ▲2.32% |
| 24-11-04 | 148.71 | ▼-2.18 | ▼-1.44% |
| 24-11-01 | 150.89 | ▲2.17 | ▲1.46% |
| 24-10-31 | 148.72 | ▼-6.29 | ▼-4.06% |
| 24-10-30 | 155.01 | ▲4.14 | ▲2.74% |
| 24-10-29 | 150.87 | ▼-2.13 | ▼-1.39% |
| 24-10-28 | 153.01 | ▲4.08 | ▲2.74% |
| 24-10-25 | 148.93 | ▲5.74 | ▲4.01% |
| 24-10-24 | 143.19 | ▼-1.87 | ▼-1.29% |
| 24-10-23 | 145.06 | ▼-0.43 | ▼-0.3% |
| 24-10-22 | 145.49 | ▼-0.91 | ▼-0.62% |
| 24-10-21 | 146.40 | ▼-2.29 | ▼-1.54% |
| 24-10-18 | 148.69 | ▼-1.51 | ▼-1.01% |
| 24-10-17 | 150.20 | ▲2.44 | ▲1.65% |
| 24-10-16 | 147.77 | ▲0.56 | ▲0.38% |
| 24-10-15 | 147.20 | ▲1.11 | ▲0.76% |
| 24-10-11 | 146.09 | ▲4.03 | ▲2.84% |
| 24-10-10 | 142.06 | ▼-1.65 | ▼-1.15% |
| 24-10-09 | 143.71 | ▲1.47 | ▲1.03% |
| 24-10-08 | 142.24 | ▼-1.78 | ▼-1.24% |
| 24-10-07 | 144.02 | ▼-0.80 | ▼-0.55% |
| 24-10-04 | 144.82 | ▲8.54 | ▲6.27% |
| 24-10-03 | 136.28 | ▼-1.04 | ▼-0.76% |
| 24-10-02 | 137.32 | ▲0.83 | ▲0.61% |
| 24-10-01 | 136.49 | ▼-3.68 | ▼-2.63% |
| 24-09-30 | 140.17 | ▲0.73 | ▲0.52% |
| 24-09-27 | 139.44 | ▲0.93 | ▲0.67% |
| 24-09-26 | 138.52 | ▲2.74 | ▲2.02% |
| 24-09-25 | 135.77 | ▼-0.58 | ▼-0.43% |
| 24-09-24 | 136.35 | ▼-3.72 | ▼-2.66% |
| 24-09-23 | 140.08 | ▼-2.42 | ▼-1.7% |
| 24-09-20 | 142.49 | ▼-1.30 | ▼-0.9% |
| 24-09-19 | 143.79 | ▲7.49 | ▲5.5% |
| 24-09-18 | 136.30 | ▼-1.36 | ▼-0.99% |
| 24-09-17 | 137.66 | ▲3.80 | ▲2.84% |
| 24-09-16 | 133.86 | ▲2.47 | ▲1.88% |
| 24-09-13 | 131.39 | ▲2.19 | ▲1.7% |
| 24-09-12 | 129.20 | ▲0.52 | ▲0.4% |
| 24-09-11 | 128.68 | ▼-1.72 | ▼-1.32% |
| 24-09-10 | 130.41 | ▼-2.91 | ▼-2.18% |
| 24-09-09 | 133.31 | ▲4.63 | ▲3.6% |
| 24-09-06 | 128.68 | ▼-3.57 | ▼-2.7% |
| 24-09-05 | 132.25 | ▼-2.87 | ▼-2.12% |
| 24-09-04 | 135.12 | ▼-2.98 | ▼-2.16% |
| 24-09-03 | 138.10 | ▼-0.76 | ▼-0.55% |
| 24-08-30 | 138.86 | ▲1.46 | ▲1.06% |
| 24-08-29 | 137.40 | ▲1.52 | ▲1.12% |
| 24-08-28 | 135.88 | ▲2.66 | ▲2% |
| 24-08-27 | 133.22 | ▲0.53 | ▲0.4% |
| 24-08-26 | 132.70 | ▼-0.26 | ▼-0.2% |
| 24-08-23 | 132.96 | ▲1.79 | ▲1.36% |
| 24-08-22 | 131.17 | ▼-1.73 | ▼-1.3% |
| 24-08-21 | 132.90 | ▼-2.16 | ▼-1.6% |
| 24-08-20 | 135.06 | ▼-1.70 | ▼-1.24% |
| 24-08-19 | 136.76 | ▲2.89 | ▲2.16% |
| 24-08-16 | 133.87 | ▲3.35 | ▲2.57% |
| 24-08-15 | 130.52 | ▲2.57 | ▲2.01% |
| 24-08-14 | 127.95 | ▲1.05 | ▲0.83% |
| 24-08-13 | 126.90 | ▲3.36 | ▲2.72% |
| 24-08-12 | 123.54 | ▼-2.81 | ▼-2.22% |
| 24-08-09 | 126.35 | ▲1.20 | ▲0.96% |
| 24-08-08 | 125.15 | ▲1.76 | ▲1.43% |
| 24-08-07 | 123.39 | ▼-1.97 | ▼-1.57% |
| 24-08-06 | 125.36 | ▲1.86 | ▲1.51% |
| 24-08-05 | 123.50 | ▼-5.64 | ▼-4.37% |
| 24-08-02 | 129.14 | ▼-7.05 | ▼-5.18% |
| 24-08-01 | 136.19 | ▼-8.08 | ▼-5.6% |
| 24-07-31 | 144.27 | ▼-0.52 | ▼-0.36% |
| 24-07-30 | 144.79 | ▲2.32 | ▲1.63% |
| 24-07-29 | 142.47 | ▲0.21 | ▲0.15% |
| 24-07-26 | 142.26 | ▲0.59 | ▲0.42% |
| 24-07-25 | 141.67 | ▲1.34 | ▲0.95% |
| 24-07-24 | 140.33 | ▲0.86 | ▲0.62% |
| 24-07-23 | 139.47 | ▼-0.53 | ▼-0.38% |
| 24-07-22 | 140.00 | ▼-1.51 | ▼-1.07% |
| 24-07-19 | 141.51 | ▼-1.05 | ▼-0.74% |
| 24-07-18 | 142.56 | ▲1.52 | ▲1.08% |
| 24-07-17 | 141.05 | ▼-0.89 | ▼-0.63% |
| 24-07-16 | 141.93 | ▲4.98 | ▲3.64% |
| 24-07-15 | 136.95 | ▲5.79 | ▲4.41% |
| 24-07-12 | 131.16 | ▼-0.06 | ▼-0.05% |
| 24-07-11 | 131.22 | ▲2.17 | ▲1.68% |
| 24-07-10 | 129.05 | ▼-0.93 | ▼-0.72% |
| 24-07-09 | 129.98 | ▲1.66 | ▲1.29% |
| 24-07-08 | 128.32 | ▼-0.62 | ▼-0.48% |
| 24-07-05 | 128.94 | ▼-3.12 | ▼-2.36% |
| 24-07-03 | 132.06 | ▼-1.53 | ▼-1.15% |
| 24-07-02 | 133.59 | ▲0.78 | ▲0.59% |
| 24-07-01 | 132.81 | ▲1.79 | ▲1.37% |
| 24-06-28 | 131.02 | ▲7.54 | ▲6.11% |
| 24-06-27 | 123.48 | ▼-2.23 | ▼-1.77% |
| 24-06-26 | 125.71 | ▼-0.79 | ▼-0.62% |
| 24-06-25 | 126.50 | ▼-1.19 | ▼-0.93% |
| 24-06-24 | 127.68 | ▲0.72 | ▲0.57% |
| 24-06-21 | 126.96 | ▼-0.89 | ▼-0.7% |
| 24-06-20 | 127.85 | ▲1.11 | ▲0.88% |
| 24-06-18 | 126.74 | ▲0.94 | ▲0.75% |
| 24-06-17 | 125.80 | ▲3.90 | ▲3.2% |
| 24-06-14 | 121.90 | ▼-0.35 | ▼-0.29% |
| 24-06-13 | 122.25 | ▼-1.33 | ▼-1.08% |
| 24-06-12 | 123.58 | ▲1.96 | ▲1.61% |
| 24-06-11 | 121.62 | ▼-4.11 | ▼-3.27% |
| 24-06-10 | 125.73 | ▲0.52 | ▲0.42% |
| 24-06-07 | 125.22 | ▲2.42 | ▲1.97% |
| 24-06-06 | 122.80 | ▲0.82 | ▲0.67% |
| 24-06-05 | 121.98 | ▲0.92 | ▲0.76% |
| 24-06-04 | 121.06 | ▼-1.79 | ▼-1.46% |
| 24-06-03 | 122.85 | ▲0.09 | ▲0.07% |
| 24-05-31 | 122.76 | ▲1.72 | ▲1.42% |
| 24-05-30 | 121.04 | ▼-0.41 | ▼-0.34% |
| 24-05-29 | 121.45 | ▼-0.15 | ▼-0.12% |
| 24-05-28 | 121.60 | ▼-1.53 | ▼-1.24% |
| 24-05-24 | 123.13 | ▲0.59 | ▲0.48% |
| 24-05-23 | 122.54 | ▼-1.58 | ▼-1.27% |
| 24-05-22 | 124.11 | ▼-1.12 | ▼-0.89% |
| 24-05-21 | 125.23 | ▲0.69 | ▲0.55% |
| 24-05-20 | 124.54 | ▼-0.85 | ▼-0.68% |
| 24-05-17 | 125.40 | ▲0.53 | ▲0.42% |
| 24-05-16 | 124.86 | ▼-1.75 | ▼-1.38% |
| 24-05-15 | 126.61 | ▲2.22 | ▲1.78% |
| 24-05-14 | 124.39 | ▲0.28 | ▲0.23% |
| 24-05-13 | 124.11 | ▲0.55 | ▲0.45% |
| 24-05-10 | 123.56 | ▼-0.56 | ▼-0.45% |
| 24-05-09 | 124.12 | ▲0.41 | ▲0.33% |
| 24-05-08 | 123.71 | ▼-0.14 | ▼-0.11% |
| 24-05-07 | 123.85 | ▼-1.65 | ▼-1.31% |
| 24-05-06 | 125.50 | ▲0.53 | ▲0.42% |
| 24-05-03 | 124.97 | ▲1.26 | ▲1.02% |
| 24-05-01 | 123.72 | ▼-3.16 | ▼-2.49% |
| 24-04-30 | 126.87 | ▼-1.30 | ▼-1.01% |
| 24-04-29 | 128.17 | ▲0.32 | ▲0.25% |
| 24-04-26 | 127.85 | ▲2.01 | ▲1.6% |
| 24-04-25 | 125.84 | ▼-3.14 | ▼-2.43% |
| 24-04-24 | 128.98 | ▲0.03 | ▲0.02% |
| 24-04-23 | 128.95 | ▲2.46 | ▲1.94% |
| 24-04-22 | 126.49 | ▲1.18 | ▲0.94% |
| 24-04-19 | 125.31 | ▲1.28 | ▲1.03% |
| 24-04-18 | 124.04 | ▲4.29 | ▲3.58% |
| 24-04-17 | 119.75 | ▲0.15 | ▲0.13% |