[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Discovery Communications : ( DISCA:US )
8.00USD ▲ 0.04 (0.44%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 8.00 | ▲0.04 | ▲0.5% |
| 25-04-11 | 7.97 | ▼-0.13 | ▼-1.61% |
| 25-04-10 | 8.10 | ▼-1.15 | ▼-12.44% |
| 25-04-09 | 9.25 | ▲1.55 | ▲20.14% |
| 25-04-08 | 7.70 | ▼-0.37 | ▼-4.59% |
| 25-04-04 | 8.06 | ▼-1.17 | ▼-12.68% |
| 25-04-03 | 9.23 | ▼-1.36 | ▼-12.85% |
| 25-04-02 | 10.59 | ▲0.38 | ▲3.72% |
| 25-04-01 | 10.21 | ▼-0.51 | ▼-4.76% |
| 25-03-31 | 10.73 | ▲0.34 | ▲3.27% |
| 25-03-28 | 10.39 | ▼-0.63 | ▼-5.72% |
| 25-03-27 | 11.01 | ▼-0.03 | ▼-0.27% |
| 25-03-26 | 11.04 | ▲0.05 | ▲0.45% |
| 25-03-25 | 10.99 | ▲0.02 | ▲0.18% |
| 25-03-24 | 10.98 | ▲0.22 | ▲2.05% |
| 25-03-21 | 10.76 | ▲0.10 | ▲0.94% |
| 25-03-20 | 10.66 | ▼-0.27 | ▼-2.47% |
| 25-03-19 | 10.93 | ▲0.54 | ▲5.2% |
| 25-03-18 | 10.39 | ▼-0.09 | ▼-0.86% |
| 25-03-17 | 10.49 | ▲0.29 | ▲2.84% |
| 25-03-14 | 10.20 | ▲0.30 | ▲3.03% |
| 25-03-13 | 9.90 | ▼-0.51 | ▼-4.9% |
| 25-03-12 | 10.42 | ▲0.02 | ▲0.19% |
| 25-03-11 | 10.39 | ▼-0.21 | ▼-1.98% |
| 25-03-10 | 10.60 | ▼-0.48 | ▼-4.33% |
| 25-03-07 | 11.08 | ▲0.37 | ▲3.45% |
| 25-03-06 | 10.72 | ▼-0.73 | ▼-6.38% |
| 25-03-05 | 11.44 | ▲0.12 | ▲1.06% |
| 25-03-04 | 11.33 | ▲0.30 | ▲2.72% |
| 25-03-03 | 11.03 | ▼-0.46 | ▼-4.01% |
| 25-02-28 | 11.49 | ▲0.47 | ▲4.27% |
| 25-02-27 | 11.02 | ▲0.55 | ▲5.26% |
| 25-02-26 | 10.47 | ▼-0.23 | ▼-2.15% |
| 25-02-25 | 10.70 | ▼-0.09 | ▼-0.83% |
| 25-02-21 | 10.79 | ▼-0.27 | ▼-2.44% |
| 25-02-20 | 11.05 | ▲0.17 | ▲1.56% |
| 25-02-19 | 10.89 | ▲0.27 | ▲2.54% |
| 25-02-18 | 10.62 | ▲0.27 | ▲2.61% |
| 25-02-14 | 10.35 | ▲0.15 | ▲1.47% |
| 25-02-13 | 10.20 | ▲0.36 | ▲3.66% |
| 25-02-12 | 9.84 | ▼-0.01 | ▼-0.1% |
| 25-02-11 | 9.85 | ▼-0.13 | ▼-1.3% |
| 25-02-10 | 9.98 | ▼-0.18 | ▼-1.77% |
| 25-02-07 | 10.15 | ▼-0.05 | ▼-0.49% |
| 25-02-06 | 10.21 | ▲0.02 | ▲0.2% |
| 25-02-05 | 10.19 | ▲0.12 | ▲1.19% |
| 25-02-04 | 10.07 | ▼-0.11 | ▼-1.08% |
| 25-02-03 | 10.18 | ▼-0.26 | ▼-2.49% |
| 25-01-31 | 10.44 | ▼-0.18 | ▼-1.7% |
| 25-01-30 | 10.62 | ▲0.19 | ▲1.82% |
| 25-01-29 | 10.43 | ▲0.16 | ▲1.56% |
| 25-01-28 | 10.27 | ▼-0.22 | ▼-2.1% |
| 25-01-27 | 10.49 | ▲0.21 | ▲2.04% |
| 25-01-24 | 10.28 | -0.00 | -0% |
| 25-01-23 | 10.28 | ▲0.22 | ▲2.19% |
| 25-01-22 | 10.06 | ▲0.28 | ▲2.86% |
| 25-01-21 | 9.78 | ▲0.26 | ▲2.73% |
| 25-01-17 | 9.52 | ▲0.06 | ▲0.63% |
| 25-01-16 | 9.46 | ▼-0.36 | ▼-3.67% |
| 25-01-15 | 9.81 | ▲0.09 | ▲0.93% |
| 25-01-14 | 9.73 | ▼-0.12 | ▼-1.22% |
| 25-01-13 | 9.85 | ▲0.12 | ▲1.23% |
| 25-01-10 | 9.73 | ▼-0.35 | ▼-3.47% |
| 25-01-08 | 10.08 | ▼-0.45 | ▼-4.28% |
| 25-01-07 | 10.52 | ▼-0.31 | ▼-2.86% |
| 25-01-06 | 10.83 | ▲0.20 | ▲1.88% |
| 25-01-03 | 10.63 | ▼-0.05 | ▼-0.47% |
| 25-01-02 | 10.68 | ▲0.09 | ▲0.85% |
| 24-12-31 | 10.59 | ▲0.08 | ▲0.76% |
| 24-12-30 | 10.51 | ▼-0.11 | ▼-1.04% |
| 24-12-27 | 10.62 | ▼-0.02 | ▼-0.19% |
| 24-12-26 | 10.64 | ▲0.09 | ▲0.85% |
| 24-12-24 | 10.55 | ▲0.11 | ▲1.05% |
| 24-12-23 | 10.44 | ▼-0.26 | ▼-2.43% |
| 24-12-20 | 10.70 | ▲0.19 | ▲1.81% |
| 24-12-19 | 10.51 | ▼-0.11 | ▼-1.04% |
| 24-12-18 | 10.62 | ▼-0.74 | ▼-6.52% |
| 24-12-17 | 11.36 | ▼-0.24 | ▼-2.07% |
| 24-12-16 | 11.60 | ▼-0.47 | ▼-3.9% |
| 24-12-13 | 12.07 | ▼-0.44 | ▼-3.52% |
| 24-12-12 | 12.50 | ▲1.68 | ▲15.53% |
| 24-12-11 | 10.82 | ▼-0.07 | ▼-0.64% |
| 24-12-10 | 10.90 | ▲0.32 | ▲3.03% |
| 24-12-09 | 10.58 | ▼-0.11 | ▼-1.03% |
| 24-12-06 | 10.68 | ▼-0.01 | ▼-0.09% |
| 24-12-05 | 10.69 | ▲0.04 | ▲0.38% |
| 24-12-04 | 10.65 | ▲0.11 | ▲1.04% |
| 24-12-03 | 10.54 | ▼-0.02 | ▼-0.19% |
| 24-12-02 | 10.56 | ▲0.07 | ▲0.67% |
| 24-11-29 | 10.48 | ▲0.10 | ▲0.96% |
| 24-11-27 | 10.38 | ▲0.28 | ▲2.77% |
| 24-11-26 | 10.11 | ▼-0.30 | ▼-2.88% |
| 24-11-25 | 10.41 | ▲0.32 | ▲3.17% |
| 24-11-22 | 10.09 | ▼-0.14 | ▼-1.37% |
| 24-11-21 | 10.23 | ▲0.28 | ▲2.82% |
| 24-11-20 | 9.95 | ▲0.45 | ▲4.74% |
| 24-11-19 | 9.50 | ▲0.02 | ▲0.21% |
| 24-11-18 | 9.47 | ▲0.26 | ▲2.82% |
| 24-11-15 | 9.22 | ▼-0.64 | ▼-6.5% |
| 24-11-14 | 9.85 | ▲0.13 | ▲1.34% |
| 24-11-13 | 9.72 | ▲0.49 | ▲5.31% |
| 24-11-12 | 9.23 | ▼-0.09 | ▼-0.97% |
| 24-11-11 | 9.32 | ▲0.15 | ▲1.63% |
| 24-11-08 | 9.18 | ▼-0.17 | ▼-1.82% |
| 24-11-07 | 9.35 | ▲0.98 | ▲11.71% |
| 24-11-06 | 8.37 | ▲0.17 | ▲2.07% |
| 24-11-05 | 8.20 | ▲0.04 | ▲0.49% |
| 24-11-04 | 8.16 | ▼-0.06 | ▼-0.73% |
| 24-11-01 | 8.22 | ▲0.07 | ▲0.86% |
| 24-10-31 | 8.14 | ▲0.39 | ▲5.03% |
| 24-10-30 | 7.75 | ▲0.19 | ▲2.51% |
| 24-10-29 | 7.56 | ▼-0.06 | ▼-0.79% |
| 24-10-28 | 7.62 | ▲0.01 | ▲0.13% |
| 24-10-25 | 7.61 | ▲0.10 | ▲1.33% |
| 24-10-24 | 7.51 | ▲0.19 | ▲2.6% |
| 24-10-23 | 7.32 | ▼-0.22 | ▼-2.92% |
| 24-10-22 | 7.53 | ▼-0.04 | ▼-0.53% |
| 24-10-21 | 7.57 | ▼-0.27 | ▼-3.45% |
| 24-10-18 | 7.84 | ▲0.05 | ▲0.64% |
| 24-10-17 | 7.79 | ▼-0.22 | ▼-2.75% |
| 24-10-16 | 8.01 | ▲0.41 | ▲5.4% |
| 24-10-15 | 7.60 | ▲0.05 | ▲0.66% |
| 24-10-14 | 7.55 | ▲0.03 | ▲0.4% |
| 24-10-11 | 7.52 | ▼-0.02 | ▼-0.27% |
| 24-10-10 | 7.54 | ▼-0.20 | ▼-2.59% |
| 24-10-09 | 7.74 | ▲0.01 | ▲0.13% |
| 24-10-08 | 7.73 | ▼-0.01 | ▼-0.13% |
| 24-10-07 | 7.73 | ▼-0.06 | ▼-0.77% |
| 24-10-04 | 7.79 | ▲0.06 | ▲0.78% |
| 24-10-03 | 7.73 | ▼-0.23 | ▼-2.89% |
| 24-10-02 | 7.96 | ▼-0.19 | ▼-2.33% |
| 24-10-01 | 8.16 | ▼-0.12 | ▼-1.45% |
| 24-09-30 | 8.28 | ▼-0.09 | ▼-1.08% |
| 24-09-27 | 8.37 | ▲0.07 | ▲0.84% |
| 24-09-26 | 8.30 | ▲0.11 | ▲1.34% |
| 24-09-25 | 8.19 | ▼-0.12 | ▼-1.44% |
| 24-09-24 | 8.31 | ▲0.15 | ▲1.84% |
| 24-09-23 | 8.16 | ▼-0.07 | ▼-0.85% |
| 24-09-20 | 8.23 | ▼-0.19 | ▼-2.26% |
| 24-09-19 | 8.42 | ▼-0.01 | ▼-0.12% |
| 24-09-18 | 8.42 | ▼-0.04 | ▼-0.47% |
| 24-09-17 | 8.46 | ▼-0.11 | ▼-1.28% |
| 24-09-16 | 8.57 | ▲0.08 | ▲0.94% |
| 24-09-13 | 8.48 | ▲0.82 | ▲10.7% |
| 24-09-12 | 7.66 | ▲0.72 | ▲10.37% |
| 24-09-11 | 6.95 | ▼-0.09 | ▼-1.28% |
| 24-09-10 | 7.04 | ▼-0.25 | ▼-3.43% |
| 24-09-09 | 7.29 | ▲0.07 | ▲0.97% |
| 24-09-06 | 7.23 | ▼-0.19 | ▼-2.56% |
| 24-09-05 | 7.41 | ▲0.08 | ▲1.09% |
| 24-09-04 | 7.34 | ▼-0.04 | ▼-0.54% |
| 24-09-03 | 7.37 | ▼-0.49 | ▼-6.24% |
| 24-08-30 | 7.86 | ▲0.13 | ▲1.68% |
| 24-08-29 | 7.73 | ▼-0.27 | ▼-3.38% |
| 24-08-28 | 7.99 | ▼-0.13 | ▼-1.6% |
| 24-08-27 | 8.12 | ▼-0.10 | ▼-1.22% |
| 24-08-26 | 8.22 | ▲0.18 | ▲2.24% |
| 24-08-23 | 8.04 | ▲0.54 | ▲7.2% |
| 24-08-22 | 7.50 | ▼-0.20 | ▼-2.6% |
| 24-08-21 | 7.70 | ▼-0.07 | ▼-0.9% |
| 24-08-20 | 7.77 | ▲0.15 | ▲1.97% |
| 24-08-19 | 7.62 | ▲0.21 | ▲2.83% |
| 24-08-16 | 7.41 | ▲0.17 | ▲2.35% |
| 24-08-15 | 7.25 | ▲0.30 | ▲4.32% |
| 24-08-14 | 6.95 | ▼-0.11 | ▼-1.56% |
| 24-08-13 | 7.06 | ▲0.35 | ▲5.21% |
| 24-08-12 | 6.72 | ▼-0.31 | ▼-4.41% |
| 24-08-09 | 7.03 | ▲0.01 | ▲0.14% |
| 24-08-08 | 7.02 | ▼-0.70 | ▼-9.07% |
| 24-08-07 | 7.72 | ▲0.12 | ▲1.58% |
| 24-08-06 | 7.60 | ▼-0.30 | ▼-3.8% |
| 24-08-05 | 7.89 | ▼-0.40 | ▼-4.83% |
| 24-08-02 | 8.29 | ▼-0.11 | ▼-1.31% |
| 24-08-01 | 8.40 | ▼-0.25 | ▼-2.89% |
| 24-07-31 | 8.64 | ▼-0.16 | ▼-1.82% |
| 24-07-30 | 8.80 | ▲0.39 | ▲4.63% |
| 24-07-29 | 8.42 | ▲0.11 | ▲1.32% |
| 24-07-26 | 8.31 | ▲0.31 | ▲3.88% |
| 24-07-25 | 8.00 | ▼-0.48 | ▼-5.67% |
| 24-07-24 | 8.47 | ▼-0.16 | ▼-1.85% |
| 24-07-23 | 8.63 | ▲0.07 | ▲0.82% |
| 24-07-22 | 8.57 | ▼-0.11 | ▼-1.27% |
| 24-07-19 | 8.68 | ▲0.15 | ▲1.76% |
| 24-07-18 | 8.53 | ▲0.21 | ▲2.52% |
| 24-07-17 | 8.32 | ▲0.35 | ▲4.39% |
| 24-07-16 | 7.97 | ▲0.55 | ▲7.41% |
| 24-07-15 | 7.42 | ▲0.01 | ▲0.14% |
| 24-07-12 | 7.41 | ▲0.04 | ▲0.54% |
| 24-07-11 | 7.37 | ▲0.05 | ▲0.68% |
| 24-07-10 | 7.32 | ▼-0.01 | ▼-0.14% |
| 24-07-09 | 7.33 | ▲0.23 | ▲3.24% |
| 24-07-08 | 7.10 | ▼-0.10 | ▼-1.39% |
| 24-07-05 | 7.20 | ▼-0.03 | ▼-0.41% |
| 24-07-03 | 7.23 | ▲0.04 | ▲0.56% |
| 24-07-02 | 7.19 | ▲0.10 | ▲1.41% |
| 24-07-01 | 7.09 | ▼-0.37 | ▼-4.96% |
| 24-06-28 | 7.46 | ▲0.12 | ▲1.63% |
| 24-06-27 | 7.34 | ▲0.10 | ▲1.38% |
| 24-06-26 | 7.24 | ▲0.01 | ▲0.14% |
| 24-06-25 | 7.23 | ▼-0.09 | ▼-1.23% |
| 24-06-24 | 7.32 | ▲0.13 | ▲1.81% |
| 24-06-21 | 7.19 | ▲0.14 | ▲1.99% |
| 24-06-20 | 7.05 | ▲0.06 | ▲0.86% |
| 24-06-18 | 6.99 | ▼-0.18 | ▼-2.51% |
| 24-06-17 | 7.17 | ▼-0.09 | ▼-1.24% |
| 24-06-14 | 7.25 | ▼-0.05 | ▼-0.68% |
| 24-06-13 | 7.31 | ▼-0.51 | ▼-6.52% |
| 24-06-12 | 7.82 | ▼-0.22 | ▼-2.74% |
| 24-06-11 | 8.04 | ▼-0.08 | ▼-0.99% |
| 24-06-10 | 8.12 | ▼-0.15 | ▼-1.81% |
| 24-06-07 | 8.27 | ▼-0.07 | ▼-0.84% |
| 24-06-06 | 8.34 | ▲0.04 | ▲0.48% |
| 24-06-05 | 8.31 | ▲0.05 | ▲0.61% |
| 24-06-04 | 8.26 | ▼-0.07 | ▼-0.84% |
| 24-06-03 | 8.33 | ▲0.09 | ▲1.09% |
| 24-05-31 | 8.25 | ▲0.17 | ▲2.11% |
| 24-05-30 | 8.07 | ▲0.42 | ▲5.49% |
| 24-05-29 | 7.66 | ▼-0.22 | ▼-2.79% |
| 24-05-28 | 7.88 | ▲0.14 | ▲1.81% |
| 24-05-24 | 7.74 | ▲0.04 | ▲0.52% |
| 24-05-23 | 7.69 | ▼-0.36 | ▼-4.47% |
| 24-05-22 | 8.05 | ▲0.15 | ▲1.9% |
| 24-05-21 | 7.90 | ▼-0.18 | ▼-2.23% |
| 24-05-20 | 8.08 | ▲0.03 | ▲0.37% |
| 24-05-17 | 8.05 | ▼-0.18 | ▼-2.19% |
| 24-05-16 | 8.23 | ▲0.03 | ▲0.37% |
| 24-05-15 | 8.21 | ▼-0.36 | ▼-4.2% |
| 24-05-14 | 8.57 | ▲0.20 | ▲2.39% |
| 24-05-13 | 8.37 | ▲0.21 | ▲2.57% |
| 24-05-10 | 8.17 | ▲0.15 | ▲1.87% |
| 24-05-09 | 8.02 | ▲0.25 | ▲3.22% |
| 24-05-08 | 7.77 | ▼-0.01 | ▼-0.13% |
| 24-05-07 | 7.78 | ▼-0.18 | ▼-2.26% |
| 24-05-06 | 7.96 | -0.00 | -0% |
| 24-05-03 | 7.96 | ▲0.26 | ▲3.37% |
| 24-05-01 | 7.71 | ▲0.34 | ▲4.62% |
| 24-04-30 | 7.37 | ▼-0.78 | ▼-9.58% |
| 24-04-29 | 8.15 | ▲0.03 | ▲0.37% |
| 24-04-26 | 8.12 | ▼-0.18 | ▼-2.17% |
| 24-04-25 | 8.30 | ▼-0.08 | ▼-0.95% |
| 24-04-24 | 8.38 | ▼-0.06 | ▼-0.71% |
| 24-04-23 | 8.44 | -0.00 | -0% |
| 24-04-22 | 8.44 | ▲0.04 | ▲0.48% |
| 24-04-19 | 8.41 | ▲0.09 | ▲1.08% |
| 24-04-18 | 8.31 | ▲0.07 | ▲0.85% |
| 24-04-17 | 8.24 | ▲0.10 | ▲1.23% |
| 24-04-16 | 8.14 | ▼-0.23 | ▼-2.75% |