[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Dollar Tree : ( DLTR:US )
73.67USD ▲ 1.56 (2.16%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 73.67 | ▲1.56 | ▲2.16% |
| 25-04-11 | 72.11 | ▲0.38 | ▲0.53% |
| 25-04-10 | 71.74 | ▼-0.81 | ▼-1.12% |
| 25-04-09 | 72.55 | ▲2.95 | ▲4.24% |
| 25-04-08 | 69.60 | ▲2.33 | ▲3.46% |
| 25-04-04 | 67.27 | ▼-0.13 | ▼-0.19% |
| 25-04-03 | 67.40 | ▼-10.20 | ▼-13.15% |
| 25-04-02 | 77.59 | ▲2.33 | ▲3.1% |
| 25-04-01 | 75.27 | ▲0.18 | ▲0.24% |
| 25-03-31 | 75.09 | ▲2.43 | ▲3.34% |
| 25-03-28 | 72.66 | ▼-4.28 | ▼-5.56% |
| 25-03-27 | 76.93 | ▲7.79 | ▲11.27% |
| 25-03-26 | 69.14 | ▲1.96 | ▲2.92% |
| 25-03-25 | 67.19 | ▼-2.65 | ▼-3.79% |
| 25-03-24 | 69.83 | ▲3.02 | ▲4.52% |
| 25-03-21 | 66.81 | ▲2.18 | ▲3.37% |
| 25-03-20 | 64.63 | ▲0.36 | ▲0.56% |
| 25-03-19 | 64.27 | ▼-0.68 | ▼-1.05% |
| 25-03-18 | 64.95 | ▼-0.85 | ▼-1.29% |
| 25-03-17 | 65.80 | ▲1.18 | ▲1.83% |
| 25-03-14 | 64.62 | ▼-1.41 | ▼-2.14% |
| 25-03-13 | 66.03 | ▲4.14 | ▲6.69% |
| 25-03-12 | 61.89 | ▼-3.91 | ▼-5.94% |
| 25-03-11 | 65.80 | ▼-1.62 | ▼-2.4% |
| 25-03-10 | 67.41 | ▼-1.62 | ▼-2.35% |
| 25-03-07 | 69.03 | ▼-0.05 | ▼-0.07% |
| 25-03-06 | 69.09 | ▼-1.04 | ▼-1.48% |
| 25-03-05 | 70.12 | ▲3.32 | ▲4.97% |
| 25-03-04 | 66.81 | ▼-1.66 | ▼-2.42% |
| 25-03-03 | 68.47 | ▼-4.40 | ▼-6.04% |
| 25-02-28 | 72.87 | ▼-0.25 | ▼-0.34% |
| 25-02-27 | 73.12 | ▼-0.93 | ▼-1.26% |
| 25-02-26 | 74.05 | ▼-2.22 | ▼-2.91% |
| 25-02-25 | 76.27 | ▲1.25 | ▲1.67% |
| 25-02-21 | 75.02 | ▼-1.13 | ▼-1.48% |
| 25-02-20 | 76.15 | ▲0.52 | ▲0.69% |
| 25-02-19 | 75.63 | ▲1.12 | ▲1.5% |
| 25-02-18 | 74.51 | ▲2.90 | ▲4.05% |
| 25-02-14 | 71.62 | ▼-0.44 | ▼-0.61% |
| 25-02-13 | 72.05 | ▲0.32 | ▲0.45% |
| 25-02-12 | 71.73 | ▼-0.53 | ▼-0.73% |
| 25-02-11 | 72.26 | ▼-1.54 | ▼-2.09% |
| 25-02-10 | 73.80 | ▲1.19 | ▲1.64% |
| 25-02-07 | 72.62 | ▼-1.91 | ▼-2.56% |
| 25-02-06 | 74.53 | ▲0.30 | ▲0.4% |
| 25-02-05 | 74.23 | ▼-0.04 | ▼-0.05% |
| 25-02-04 | 74.27 | ▲2.58 | ▲3.6% |
| 25-02-03 | 71.69 | ▼-1.62 | ▼-2.21% |
| 25-01-31 | 73.30 | ▼-1.19 | ▼-1.6% |
| 25-01-30 | 74.49 | ▲0.24 | ▲0.32% |
| 25-01-29 | 74.25 | ▼-0.70 | ▼-0.93% |
| 25-01-28 | 74.95 | ▼-0.02 | ▼-0.03% |
| 25-01-27 | 74.97 | ▲2.52 | ▲3.48% |
| 25-01-24 | 72.46 | ▲1.30 | ▲1.83% |
| 25-01-23 | 71.15 | ▼-0.79 | ▼-1.1% |
| 25-01-22 | 71.94 | ▼-1.86 | ▼-2.52% |
| 25-01-21 | 73.80 | ▲1.77 | ▲2.46% |
| 25-01-17 | 72.02 | ▲1.00 | ▲1.41% |
| 25-01-16 | 71.02 | ▲0.67 | ▲0.95% |
| 25-01-15 | 70.35 | ▲0.14 | ▲0.2% |
| 25-01-14 | 70.21 | ▼-0.96 | ▼-1.35% |
| 25-01-13 | 71.17 | ▼-1.79 | ▼-2.45% |
| 25-01-10 | 72.96 | ▲1.02 | ▲1.42% |
| 25-01-08 | 71.95 | ▼-3.03 | ▼-4.04% |
| 25-01-07 | 74.98 | ▼-1.67 | ▼-2.18% |
| 25-01-06 | 76.64 | ▲3.36 | ▲4.59% |
| 25-01-03 | 73.28 | ▼-3.19 | ▼-4.17% |
| 25-01-02 | 76.48 | ▲1.54 | ▲2.06% |
| 24-12-31 | 74.94 | ▲0.19 | ▲0.25% |
| 24-12-30 | 74.75 | ▼-1.22 | ▼-1.61% |
| 24-12-27 | 75.97 | ▼-0.17 | ▼-0.22% |
| 24-12-26 | 76.14 | ▲2.76 | ▲3.76% |
| 24-12-24 | 73.38 | ▼-0.43 | ▼-0.58% |
| 24-12-23 | 73.81 | ▲0.89 | ▲1.22% |
| 24-12-20 | 72.92 | ▲3.87 | ▲5.6% |
| 24-12-19 | 69.06 | ▼-0.26 | ▼-0.38% |
| 24-12-18 | 69.32 | ▼-0.82 | ▼-1.17% |
| 24-12-17 | 70.14 | ▲0.13 | ▲0.19% |
| 24-12-16 | 70.01 | ▼-0.06 | ▼-0.09% |
| 24-12-13 | 70.07 | ▼-0.80 | ▼-1.13% |
| 24-12-12 | 70.87 | ▼-0.65 | ▼-0.91% |
| 24-12-11 | 71.52 | ▼-1.22 | ▼-1.68% |
| 24-12-10 | 72.74 | ▲1.26 | ▲1.76% |
| 24-12-09 | 71.49 | ▼-0.39 | ▼-0.54% |
| 24-12-06 | 71.88 | ▼-0.69 | ▼-0.95% |
| 24-12-05 | 72.57 | ▼-1.27 | ▼-1.72% |
| 24-12-04 | 73.84 | ▲1.17 | ▲1.61% |
| 24-12-03 | 72.67 | ▼-0.08 | ▼-0.11% |
| 24-12-02 | 72.75 | ▲1.48 | ▲2.08% |
| 24-11-29 | 71.27 | ▼-0.21 | ▼-0.29% |
| 24-11-27 | 71.48 | ▲2.42 | ▲3.5% |
| 24-11-26 | 69.07 | ▼-0.76 | ▼-1.09% |
| 24-11-25 | 69.83 | ▲3.45 | ▲5.2% |
| 24-11-22 | 66.38 | ▲0.66 | ▲1% |
| 24-11-21 | 65.72 | ▲2.55 | ▲4.04% |
| 24-11-20 | 63.17 | ▼-1.70 | ▼-2.62% |
| 24-11-19 | 64.87 | ▼-1.61 | ▼-2.42% |
| 24-11-18 | 66.48 | ▲2.29 | ▲3.57% |
| 24-11-15 | 64.19 | ▼-1.49 | ▼-2.27% |
| 24-11-14 | 65.68 | ▲0.48 | ▲0.74% |
| 24-11-13 | 65.19 | ▲2.93 | ▲4.71% |
| 24-11-12 | 62.26 | ▲1.09 | ▲1.78% |
| 24-11-11 | 61.18 | ▼-0.25 | ▼-0.41% |
| 24-11-08 | 61.43 | ▼-2.09 | ▼-3.29% |
| 24-11-07 | 63.51 | ▲1.04 | ▲1.66% |
| 24-11-06 | 62.48 | ▼-4.22 | ▼-6.33% |
| 24-11-05 | 66.69 | ▼-0.06 | ▼-0.09% |
| 24-11-04 | 66.76 | ▲0.21 | ▲0.32% |
| 24-11-01 | 66.55 | ▲1.91 | ▲2.96% |
| 24-10-31 | 64.63 | ▲1.32 | ▲2.08% |
| 24-10-30 | 63.31 | ▼-1.25 | ▼-1.94% |
| 24-10-29 | 64.56 | ▼-1.69 | ▼-2.55% |
| 24-10-28 | 66.25 | ▼-0.25 | ▼-0.38% |
| 24-10-25 | 66.50 | ▼-0.43 | ▼-0.64% |
| 24-10-24 | 66.93 | ▲0.81 | ▲1.23% |
| 24-10-23 | 66.12 | ▼-0.87 | ▼-1.3% |
| 24-10-22 | 66.99 | ▼-0.34 | ▼-0.51% |
| 24-10-21 | 67.33 | ▼-0.88 | ▼-1.29% |
| 24-10-18 | 68.21 | ▲0.35 | ▲0.52% |
| 24-10-17 | 67.86 | ▼-0.16 | ▼-0.24% |
| 24-10-16 | 68.02 | ▲0.36 | ▲0.53% |
| 24-10-15 | 67.66 | ▲0.75 | ▲1.12% |
| 24-10-14 | 66.91 | ▼-2.06 | ▼-2.99% |
| 24-10-11 | 68.97 | ▼-0.39 | ▼-0.56% |
| 24-10-10 | 69.36 | ▼-0.25 | ▼-0.36% |
| 24-10-09 | 69.61 | ▲0.08 | ▲0.12% |
| 24-10-08 | 69.53 | ▲0.04 | ▲0.06% |
| 24-10-07 | 69.49 | ▼-1.46 | ▼-2.06% |
| 24-10-04 | 70.95 | ▲1.84 | ▲2.66% |
| 24-10-03 | 69.11 | ▼-0.41 | ▼-0.59% |
| 24-10-02 | 69.52 | ▼-0.92 | ▼-1.31% |
| 24-10-01 | 70.44 | ▲0.05 | ▲0.07% |
| 24-09-30 | 70.39 | ▼-2.71 | ▼-3.71% |
| 24-09-27 | 73.10 | ▲0.23 | ▲0.32% |
| 24-09-26 | 72.87 | ▲2.37 | ▲3.36% |
| 24-09-25 | 70.51 | ▼-0.76 | ▼-1.07% |
| 24-09-24 | 71.26 | ▼-0.52 | ▼-0.72% |
| 24-09-23 | 71.78 | ▲0.04 | ▲0.06% |
| 24-09-20 | 71.74 | ▼-2.08 | ▼-2.82% |
| 24-09-19 | 73.82 | ▼-1.88 | ▼-2.48% |
| 24-09-18 | 75.69 | ▲2.22 | ▲3.02% |
| 24-09-17 | 73.47 | ▲1.52 | ▲2.11% |
| 24-09-16 | 71.95 | ▲2.25 | ▲3.23% |
| 24-09-13 | 69.70 | ▲1.88 | ▲2.77% |
| 24-09-12 | 67.83 | ▲1.22 | ▲1.83% |
| 24-09-11 | 66.61 | ▲1.18 | ▲1.8% |
| 24-09-10 | 65.43 | ▼-2.03 | ▼-3.01% |
| 24-09-09 | 67.46 | ▲0.81 | ▲1.22% |
| 24-09-06 | 66.65 | ▼-1.77 | ▼-2.59% |
| 24-09-05 | 68.42 | ▲4.89 | ▲7.7% |
| 24-09-04 | 63.54 | ▼-18.11 | ▼-22.18% |
| 24-09-03 | 81.65 | ▼-2.74 | ▼-3.25% |
| 24-08-30 | 84.38 | ▼-0.45 | ▼-0.53% |
| 24-08-29 | 84.83 | ▼-9.66 | ▼-10.22% |
| 24-08-28 | 94.48 | ▼-0.89 | ▼-0.93% |
| 24-08-27 | 95.37 | ▼-1.21 | ▼-1.25% |
| 24-08-26 | 96.58 | ▼-0.41 | ▼-0.42% |
| 24-08-23 | 96.99 | ▼-0.88 | ▼-0.9% |
| 24-08-22 | 97.87 | ▼-2.13 | ▼-2.13% |
| 24-08-21 | 100.01 | ▲0.77 | ▲0.78% |
| 24-08-20 | 99.23 | ▼-1.29 | ▼-1.28% |
| 24-08-19 | 100.52 | ▲1.68 | ▲1.7% |
| 24-08-16 | 98.84 | ▲1.80 | ▲1.85% |
| 24-08-15 | 97.05 | ▲4.63 | ▲5.01% |
| 24-08-14 | 92.42 | ▼-0.06 | ▼-0.06% |
| 24-08-13 | 92.48 | ▼-1.40 | ▼-1.49% |
| 24-08-12 | 93.88 | ▼-1.22 | ▼-1.28% |
| 24-08-09 | 95.10 | ▲0.30 | ▲0.32% |
| 24-08-08 | 94.80 | ▼-0.20 | ▼-0.21% |
| 24-08-07 | 95.00 | ▼-1.68 | ▼-1.74% |
| 24-08-06 | 96.68 | ▲0.21 | ▲0.22% |
| 24-08-05 | 96.48 | ▼-2.79 | ▼-2.81% |
| 24-08-02 | 99.26 | ▼-0.52 | ▼-0.52% |
| 24-08-01 | 99.79 | ▼-4.56 | ▼-4.37% |
| 24-07-31 | 104.34 | ▼-1.09 | ▼-1.03% |
| 24-07-30 | 105.43 | ▲1.73 | ▲1.67% |
| 24-07-29 | 103.70 | ▲0.04 | ▲0.04% |
| 24-07-26 | 103.66 | ▲1.00 | ▲0.97% |
| 24-07-25 | 102.66 | ▼-1.04 | ▼-1% |
| 24-07-24 | 103.70 | ▼-3.43 | ▼-3.2% |
| 24-07-23 | 107.13 | ▲0.03 | ▲0.03% |
| 24-07-22 | 107.10 | ▲0.50 | ▲0.47% |
| 24-07-19 | 106.60 | ▼-0.05 | ▼-0.05% |
| 24-07-18 | 106.65 | ▲1.33 | ▲1.26% |
| 24-07-17 | 105.32 | ▲0.54 | ▲0.52% |
| 24-07-16 | 104.78 | ▲0.95 | ▲0.92% |
| 24-07-15 | 103.83 | ▼-3.52 | ▼-3.28% |
| 24-07-12 | 107.34 | ▲0.62 | ▲0.58% |
| 24-07-11 | 106.72 | ▲4.21 | ▲4.11% |
| 24-07-10 | 102.51 | ▼-1.51 | ▼-1.45% |
| 24-07-09 | 104.02 | ▼-2.73 | ▼-2.56% |
| 24-07-08 | 106.75 | ▼-0.03 | ▼-0.03% |
| 24-07-05 | 106.78 | ▲0.83 | ▲0.78% |
| 24-07-03 | 105.95 | ▼-1.13 | ▼-1.06% |
| 24-07-02 | 107.08 | ▼-0.22 | ▼-0.21% |
| 24-07-01 | 107.30 | ▲0.50 | ▲0.47% |
| 24-06-28 | 106.80 | ▲1.70 | ▲1.62% |
| 24-06-27 | 105.10 | ▲1.65 | ▲1.59% |
| 24-06-26 | 103.45 | ▼-2.03 | ▼-1.92% |
| 24-06-25 | 105.48 | ▼-1.90 | ▼-1.77% |
| 24-06-24 | 107.38 | ▲0.36 | ▲0.34% |
| 24-06-21 | 107.02 | ▼-0.57 | ▼-0.53% |
| 24-06-20 | 107.59 | ▲0.32 | ▲0.3% |
| 24-06-18 | 107.26 | ▼-1.29 | ▼-1.19% |
| 24-06-17 | 108.55 | ▲2.49 | ▲2.35% |
| 24-06-14 | 106.06 | ▼-0.55 | ▼-0.52% |
| 24-06-13 | 106.61 | ▼-2.30 | ▼-2.11% |
| 24-06-12 | 108.91 | ▼-0.64 | ▼-0.58% |
| 24-06-11 | 109.55 | ▼-0.66 | ▼-0.6% |
| 24-06-10 | 110.21 | ▼-1.35 | ▼-1.21% |
| 24-06-07 | 111.56 | ▼-0.80 | ▼-0.71% |
| 24-06-06 | 112.36 | ▼-2.00 | ▼-1.75% |
| 24-06-05 | 114.36 | ▼-5.95 | ▼-4.95% |
| 24-06-04 | 120.31 | ▼-0.69 | ▼-0.57% |
| 24-06-03 | 121.00 | ▲3.05 | ▲2.59% |
| 24-05-31 | 117.95 | ▲3.27 | ▲2.85% |
| 24-05-30 | 114.69 | ▲1.02 | ▲0.9% |
| 24-05-29 | 113.67 | ▲0.77 | ▲0.68% |
| 24-05-28 | 112.90 | ▼-2.43 | ▼-2.11% |
| 24-05-24 | 115.33 | ▲0.93 | ▲0.81% |
| 24-05-23 | 114.40 | ▲0.70 | ▲0.62% |
| 24-05-22 | 113.70 | ▼-1.06 | ▼-0.92% |
| 24-05-21 | 114.75 | ▲1.36 | ▲1.2% |
| 24-05-20 | 113.39 | ▼-3.91 | ▼-3.33% |
| 24-05-17 | 117.30 | ▼-3.96 | ▼-3.27% |
| 24-05-16 | 121.26 | ▲2.45 | ▲2.06% |
| 24-05-15 | 118.82 | ▼-0.14 | ▼-0.12% |
| 24-05-14 | 118.96 | ▼-1.23 | ▼-1.02% |
| 24-05-13 | 120.18 | ▼-0.89 | ▼-0.74% |
| 24-05-10 | 121.07 | ▲0.89 | ▲0.74% |
| 24-05-09 | 120.18 | ▲0.62 | ▲0.52% |
| 24-05-08 | 119.57 | ▼-2.13 | ▼-1.75% |
| 24-05-07 | 121.69 | ▲1.52 | ▲1.26% |
| 24-05-06 | 120.17 | ▼-0.54 | ▼-0.45% |
| 24-05-03 | 120.71 | ▲2.04 | ▲1.72% |
| 24-05-01 | 118.67 | ▲0.40 | ▲0.34% |
| 24-04-30 | 118.27 | ▼-0.40 | ▼-0.34% |
| 24-04-29 | 118.67 | ▼-3.09 | ▼-2.54% |
| 24-04-26 | 121.76 | ▲0.20 | ▲0.16% |
| 24-04-25 | 121.56 | ▼-0.87 | ▼-0.71% |
| 24-04-24 | 122.43 | -0.00 | -0% |
| 24-04-23 | 122.42 | ▲0.83 | ▲0.68% |
| 24-04-22 | 121.59 | ▼-0.57 | ▼-0.47% |
| 24-04-19 | 122.16 | ▼-0.07 | ▼-0.06% |
| 24-04-18 | 122.23 | ▼-1.62 | ▼-1.31% |
| 24-04-17 | 123.85 | ▼-0.13 | ▼-0.1% |
| 24-04-16 | 123.98 | ▼-1.51 | ▼-1.2% |