[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Dover : ( DOV:US )
163.64USD ▲ 1.41 (0.87%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 163.64 | ▲1.41 | ▲0.87% |
| 25-04-11 | 162.23 | ▲2.36 | ▲1.48% |
| 25-04-10 | 159.87 | ▼-6.25 | ▼-3.76% |
| 25-04-09 | 166.12 | ▲15.35 | ▲10.18% |
| 25-04-08 | 150.77 | ▼-2.92 | ▼-1.9% |
| 25-04-04 | 153.69 | ▼-9.00 | ▼-5.53% |
| 25-04-03 | 162.69 | ▼-16.52 | ▼-9.22% |
| 25-04-02 | 179.21 | ▲2.92 | ▲1.66% |
| 25-04-01 | 176.29 | ▲0.43 | ▲0.24% |
| 25-03-31 | 175.86 | ▲1.20 | ▲0.69% |
| 25-03-28 | 174.66 | ▼-4.57 | ▼-2.55% |
| 25-03-27 | 179.23 | ▼-2.79 | ▼-1.53% |
| 25-03-26 | 182.02 | ▼-3.83 | ▼-2.06% |
| 25-03-25 | 185.86 | -0.00 | -0% |
| 25-03-24 | 185.86 | ▲6.23 | ▲3.47% |
| 25-03-21 | 179.63 | ▼-1.78 | ▼-0.98% |
| 25-03-20 | 181.40 | ▼-0.84 | ▼-0.46% |
| 25-03-19 | 182.24 | ▲1.52 | ▲0.84% |
| 25-03-18 | 180.72 | ▼-2.32 | ▼-1.27% |
| 25-03-17 | 183.04 | ▲1.84 | ▲1.02% |
| 25-03-14 | 181.20 | ▲4.25 | ▲2.4% |
| 25-03-13 | 176.95 | ▼-4.98 | ▼-2.74% |
| 25-03-12 | 181.93 | ▲0.96 | ▲0.53% |
| 25-03-11 | 180.97 | ▲2.97 | ▲1.67% |
| 25-03-10 | 178.00 | ▼-7.38 | ▼-3.98% |
| 25-03-07 | 185.38 | ▼-0.47 | ▼-0.25% |
| 25-03-06 | 185.85 | ▼-4.01 | ▼-2.11% |
| 25-03-05 | 189.86 | ▲5.76 | ▲3.13% |
| 25-03-04 | 184.11 | ▼-8.89 | ▼-4.61% |
| 25-03-03 | 192.99 | ▼-5.75 | ▼-2.89% |
| 25-02-28 | 198.74 | ▲2.33 | ▲1.19% |
| 25-02-27 | 196.41 | ▼-1.00 | ▼-0.51% |
| 25-02-26 | 197.41 | ▼-0.78 | ▼-0.39% |
| 25-02-25 | 198.18 | ▼-2.26 | ▼-1.13% |
| 25-02-21 | 200.44 | ▼-6.10 | ▼-2.95% |
| 25-02-20 | 206.54 | ▲1.75 | ▲0.85% |
| 25-02-19 | 204.79 | ▼-0.42 | ▼-0.2% |
| 25-02-18 | 205.21 | ▲2.76 | ▲1.36% |
| 25-02-14 | 202.45 | ▼-0.31 | ▼-0.15% |
| 25-02-13 | 202.76 | ▲1.94 | ▲0.97% |
| 25-02-12 | 200.82 | ▼-1.63 | ▼-0.81% |
| 25-02-11 | 202.45 | ▼-1.29 | ▼-0.63% |
| 25-02-10 | 203.74 | ▲1.36 | ▲0.67% |
| 25-02-07 | 202.38 | ▼-2.08 | ▼-1.02% |
| 25-02-06 | 204.46 | ▼-0.41 | ▼-0.2% |
| 25-02-05 | 204.87 | ▲1.80 | ▲0.89% |
| 25-02-04 | 203.08 | ▲0.58 | ▲0.29% |
| 25-02-03 | 202.49 | ▼-0.92 | ▼-0.45% |
| 25-01-31 | 203.41 | ▼-1.71 | ▼-0.83% |
| 25-01-30 | 205.12 | ▲7.87 | ▲3.99% |
| 25-01-29 | 197.26 | ▼-0.65 | ▼-0.33% |
| 25-01-28 | 197.90 | ▲2.18 | ▲1.11% |
| 25-01-27 | 195.72 | ▼-3.04 | ▼-1.53% |
| 25-01-24 | 198.76 | ▼-0.23 | ▼-0.12% |
| 25-01-23 | 198.99 | ▲0.16 | ▲0.08% |
| 25-01-22 | 198.83 | ▲0.32 | ▲0.16% |
| 25-01-21 | 198.51 | ▲3.58 | ▲1.84% |
| 25-01-17 | 194.93 | ▲0.56 | ▲0.29% |
| 25-01-16 | 194.37 | ▲3.56 | ▲1.87% |
| 25-01-15 | 190.81 | ▲2.00 | ▲1.06% |
| 25-01-14 | 188.81 | ▲1.91 | ▲1.02% |
| 25-01-13 | 186.90 | ▲3.25 | ▲1.77% |
| 25-01-10 | 183.65 | ▼-3.32 | ▼-1.78% |
| 25-01-08 | 186.97 | ▼-0.83 | ▼-0.44% |
| 25-01-07 | 187.80 | ▼-0.09 | ▼-0.05% |
| 25-01-06 | 187.89 | ▲0.21 | ▲0.11% |
| 25-01-03 | 187.68 | ▲2.22 | ▲1.2% |
| 25-01-02 | 185.46 | ▼-2.35 | ▼-1.25% |
| 24-12-31 | 187.81 | ▲1.29 | ▲0.69% |
| 24-12-30 | 186.52 | ▼-1.44 | ▼-0.77% |
| 24-12-27 | 187.96 | ▼-3.12 | ▼-1.63% |
| 24-12-26 | 191.08 | ▲0.75 | ▲0.39% |
| 24-12-24 | 190.33 | ▲1.04 | ▲0.55% |
| 24-12-23 | 189.29 | ▲0.22 | ▲0.12% |
| 24-12-20 | 189.07 | ▼-0.02 | ▼-0.01% |
| 24-12-19 | 189.09 | ▼-0.06 | ▼-0.03% |
| 24-12-18 | 189.15 | ▼-7.31 | ▼-3.72% |
| 24-12-17 | 196.46 | ▼-3.32 | ▼-1.66% |
| 24-12-16 | 199.78 | ▼-1.53 | ▼-0.76% |
| 24-12-13 | 201.30 | ▼-0.06 | ▼-0.03% |
| 24-12-12 | 201.36 | ▲0.17 | ▲0.08% |
| 24-12-11 | 201.19 | ▼-0.06 | ▼-0.03% |
| 24-12-10 | 201.25 | ▼-0.58 | ▼-0.29% |
| 24-12-09 | 201.83 | ▲0.37 | ▲0.18% |
| 24-12-06 | 201.46 | ▼-0.56 | ▼-0.28% |
| 24-12-05 | 202.02 | ▼-1.40 | ▼-0.69% |
| 24-12-04 | 203.42 | ▼-0.52 | ▼-0.25% |
| 24-12-03 | 203.94 | ▼-0.71 | ▼-0.35% |
| 24-12-02 | 204.65 | ▼-1.25 | ▼-0.61% |
| 24-11-29 | 205.90 | ▼-0.69 | ▼-0.33% |
| 24-11-27 | 206.60 | ▲0.16 | ▲0.08% |
| 24-11-26 | 206.43 | ▲1.03 | ▲0.5% |
| 24-11-25 | 205.40 | ▲0.55 | ▲0.27% |
| 24-11-22 | 204.85 | ▲2.29 | ▲1.13% |
| 24-11-21 | 202.56 | ▲4.35 | ▲2.19% |
| 24-11-20 | 198.21 | ▼-0.50 | ▼-0.25% |
| 24-11-19 | 198.71 | ▼-1.57 | ▼-0.78% |
| 24-11-18 | 200.28 | ▼-1.07 | ▼-0.53% |
| 24-11-15 | 201.35 | ▼-0.68 | ▼-0.34% |
| 24-11-14 | 202.03 | ▼-2.02 | ▼-0.99% |
| 24-11-13 | 204.05 | ▲1.71 | ▲0.85% |
| 24-11-12 | 202.34 | ▲0.76 | ▲0.38% |
| 24-11-08 | 201.58 | ▼-0.25 | ▼-0.12% |
| 24-11-07 | 201.83 | ▼-0.59 | ▼-0.29% |
| 24-11-06 | 202.42 | ▲10.24 | ▲5.33% |
| 24-11-05 | 192.18 | ▲3.22 | ▲1.7% |
| 24-11-04 | 188.96 | ▼-0.05 | ▼-0.03% |
| 24-11-01 | 189.02 | ▼-0.29 | ▼-0.15% |
| 24-10-31 | 189.30 | ▼-3.67 | ▼-1.9% |
| 24-10-30 | 192.98 | ▲1.19 | ▲0.62% |
| 24-10-29 | 191.78 | ▼-0.56 | ▼-0.29% |
| 24-10-28 | 192.35 | ▲5.65 | ▲3.03% |
| 24-10-25 | 186.70 | ▲1.69 | ▲0.91% |
| 24-10-24 | 185.01 | ▼-6.66 | ▼-3.47% |
| 24-10-23 | 191.67 | ▲0.20 | ▲0.1% |
| 24-10-22 | 191.46 | ▼-1.26 | ▼-0.65% |
| 24-10-21 | 192.72 | ▼-1.35 | ▼-0.7% |
| 24-10-18 | 194.07 | ▼-0.94 | ▼-0.48% |
| 24-10-17 | 195.02 | ▲2.17 | ▲1.13% |
| 24-10-16 | 192.84 | ▲1.54 | ▲0.81% |
| 24-10-15 | 191.30 | ▲0.45 | ▲0.24% |
| 24-10-11 | 190.85 | ▲4.32 | ▲2.32% |
| 24-10-10 | 186.53 | ▲0.32 | ▲0.17% |
| 24-10-09 | 186.21 | ▼-1.08 | ▼-0.58% |
| 24-10-08 | 187.29 | ▼-0.18 | ▼-0.1% |
| 24-10-07 | 187.47 | ▼-1.41 | ▼-0.75% |
| 24-10-04 | 188.87 | ▼-0.66 | ▼-0.35% |
| 24-10-03 | 189.53 | ▼-0.93 | ▼-0.49% |
| 24-10-02 | 190.46 | ▼-0.02 | ▼-0.01% |
| 24-10-01 | 190.48 | ▼-1.31 | ▼-0.68% |
| 24-09-30 | 191.79 | ▼-0.97 | ▼-0.5% |
| 24-09-27 | 192.75 | ▼-0.13 | ▼-0.07% |
| 24-09-26 | 192.89 | ▲2.76 | ▲1.45% |
| 24-09-25 | 190.13 | ▼-2.44 | ▼-1.27% |
| 24-09-24 | 192.57 | ▲1.69 | ▲0.89% |
| 24-09-23 | 190.88 | ▲1.95 | ▲1.03% |
| 24-09-20 | 188.93 | ▼-2.15 | ▼-1.13% |
| 24-09-19 | 191.08 | ▲5.24 | ▲2.82% |
| 24-09-18 | 185.84 | ▼-2.28 | ▼-1.21% |
| 24-09-17 | 188.12 | ▲1.43 | ▲0.77% |
| 24-09-16 | 186.69 | ▲1.41 | ▲0.76% |
| 24-09-13 | 185.28 | ▼-1.16 | ▼-0.62% |
| 24-09-12 | 186.44 | ▲3.12 | ▲1.7% |
| 24-09-11 | 183.32 | ▲1.85 | ▲1.02% |
| 24-09-10 | 181.47 | ▲2.45 | ▲1.37% |
| 24-09-09 | 179.02 | ▲3.69 | ▲2.1% |
| 24-09-06 | 175.33 | ▲0.59 | ▲0.34% |
| 24-09-05 | 174.74 | ▼-1.41 | ▼-0.8% |
| 24-09-04 | 176.15 | ▼-4.07 | ▼-2.26% |
| 24-09-03 | 180.22 | ▼-5.86 | ▼-3.15% |
| 24-08-30 | 186.08 | ▲3.28 | ▲1.79% |
| 24-08-29 | 182.80 | ▲0.95 | ▲0.52% |
| 24-08-28 | 181.85 | ▼-0.73 | ▼-0.4% |
| 24-08-27 | 182.58 | ▼-0.62 | ▼-0.34% |
| 24-08-26 | 183.20 | ▼-1.46 | ▼-0.79% |
| 24-08-23 | 184.66 | ▲3.52 | ▲1.94% |
| 24-08-22 | 181.14 | ▼-0.92 | ▼-0.51% |
| 24-08-21 | 182.06 | ▲2.10 | ▲1.17% |
| 24-08-20 | 179.96 | ▼-1.53 | ▼-0.84% |
| 24-08-19 | 181.49 | ▲1.58 | ▲0.88% |
| 24-08-16 | 179.91 | ▲1.41 | ▲0.79% |
| 24-08-15 | 178.51 | ▲1.75 | ▲0.99% |
| 24-08-14 | 176.76 | ▲0.16 | ▲0.09% |
| 24-08-13 | 176.59 | ▲2.43 | ▲1.4% |
| 24-08-12 | 174.16 | ▼-1.97 | ▼-1.12% |
| 24-08-09 | 176.14 | ▼-0.29 | ▼-0.16% |
| 24-08-08 | 176.43 | ▲4.04 | ▲2.34% |
| 24-08-07 | 172.39 | ▼-1.97 | ▼-1.13% |
| 24-08-06 | 174.36 | ▲1.76 | ▲1.02% |
| 24-08-05 | 172.61 | ▼-2.82 | ▼-1.61% |
| 24-08-02 | 175.43 | ▼-3.64 | ▼-2.03% |
| 24-08-01 | 179.07 | ▼-4.93 | ▼-2.68% |
| 24-07-31 | 184.00 | ▼-0.43 | ▼-0.23% |
| 24-07-30 | 184.43 | ▼-1.92 | ▼-1.03% |
| 24-07-29 | 186.35 | ▲1.07 | ▲0.58% |
| 24-07-26 | 185.28 | ▼-1.01 | ▼-0.54% |
| 24-07-25 | 186.29 | ▲9.83 | ▲5.57% |
| 24-07-24 | 176.46 | ▼-3.69 | ▼-2.05% |
| 24-07-23 | 180.15 | ▼-0.92 | ▼-0.51% |
| 24-07-22 | 181.08 | ▼-2.09 | ▼-1.14% |
| 24-07-19 | 183.16 | ▼-3.40 | ▼-1.82% |
| 24-07-18 | 186.56 | ▼-3.19 | ▼-1.68% |
| 24-07-17 | 189.75 | ▼-1.88 | ▼-0.98% |
| 24-07-16 | 191.63 | ▲6.46 | ▲3.49% |
| 24-07-15 | 185.17 | ▲0.52 | ▲0.28% |
| 24-07-12 | 184.65 | ▲2.50 | ▲1.37% |
| 24-07-11 | 182.16 | ▲3.62 | ▲2.03% |
| 24-07-10 | 178.54 | ▲3.56 | ▲2.03% |
| 24-07-09 | 174.98 | ▼-1.26 | ▼-0.71% |
| 24-07-08 | 176.23 | ▼-0.38 | ▼-0.22% |
| 24-07-05 | 176.61 | ▼-0.36 | ▼-0.2% |
| 24-07-03 | 176.97 | ▼-0.13 | ▼-0.07% |
| 24-07-02 | 177.10 | ▲0.01 | ▲0.01% |
| 24-07-01 | 177.09 | ▼-3.37 | ▼-1.87% |
| 24-06-28 | 180.46 | ▲2.02 | ▲1.13% |
| 24-06-27 | 178.44 | ▼-0.44 | ▼-0.25% |
| 24-06-26 | 178.88 | ▼-1.34 | ▼-0.74% |
| 24-06-25 | 180.22 | ▼-4.25 | ▼-2.3% |
| 24-06-24 | 184.46 | ▲1.90 | ▲1.04% |
| 24-06-21 | 182.56 | ▼-0.62 | ▼-0.34% |
| 24-06-20 | 183.18 | ▲0.59 | ▲0.32% |
| 24-06-18 | 182.59 | ▲3.52 | ▲1.97% |
| 24-06-17 | 179.08 | ▲1.57 | ▲0.88% |
| 24-06-14 | 177.51 | ▼-3.92 | ▼-2.16% |
| 24-06-13 | 181.43 | ▼-0.51 | ▼-0.28% |
| 24-06-12 | 181.95 | ▲4.66 | ▲2.63% |
| 24-06-11 | 177.29 | ▼-0.63 | ▼-0.35% |
| 24-06-10 | 177.92 | ▲0.66 | ▲0.37% |
| 24-06-07 | 177.26 | ▼-0.71 | ▼-0.4% |
| 24-06-06 | 177.97 | ▼-2.74 | ▼-1.52% |
| 24-06-05 | 180.71 | ▲1.30 | ▲0.72% |
| 24-06-04 | 179.41 | ▼-1.86 | ▼-1.03% |
| 24-06-03 | 181.27 | ▼-2.30 | ▼-1.25% |
| 24-05-31 | 183.57 | ▲2.10 | ▲1.16% |
| 24-05-30 | 181.47 | ▼-0.25 | ▼-0.14% |
| 24-05-29 | 181.72 | ▼-1.58 | ▼-0.86% |
| 24-05-28 | 183.30 | ▼-0.76 | ▼-0.41% |
| 24-05-24 | 184.06 | ▼-0.33 | ▼-0.18% |
| 24-05-23 | 184.39 | ▼-3.21 | ▼-1.71% |
| 24-05-22 | 187.60 | ▲1.47 | ▲0.79% |
| 24-05-21 | 186.12 | ▲1.28 | ▲0.69% |
| 24-05-20 | 184.84 | ▲0.79 | ▲0.43% |
| 24-05-17 | 184.05 | ▼-0.41 | ▼-0.22% |
| 24-05-16 | 184.46 | ▼-0.76 | ▼-0.41% |
| 24-05-15 | 185.22 | ▲1.12 | ▲0.61% |
| 24-05-14 | 184.11 | ▼-0.34 | ▼-0.18% |
| 24-05-13 | 184.44 | ▼-1.34 | ▼-0.72% |
| 24-05-10 | 185.78 | ▲0.81 | ▲0.44% |
| 24-05-09 | 184.97 | ▲1.13 | ▲0.61% |
| 24-05-08 | 183.84 | ▲1.94 | ▲1.07% |
| 24-05-07 | 181.90 | ▲0.26 | ▲0.14% |
| 24-05-06 | 181.64 | ▲2.60 | ▲1.45% |
| 24-05-03 | 179.04 | ▲0.55 | ▲0.31% |
| 24-05-01 | 178.49 | ▼-0.96 | ▼-0.53% |
| 24-04-30 | 179.45 | ▼-0.29 | ▼-0.16% |
| 24-04-29 | 179.74 | ▼-0.68 | ▼-0.38% |
| 24-04-26 | 180.42 | ▲1.24 | ▲0.69% |
| 24-04-25 | 179.18 | ▲7.76 | ▲4.53% |
| 24-04-24 | 171.42 | ▼-0.75 | ▼-0.44% |
| 24-04-23 | 172.17 | ▲2.12 | ▲1.25% |
| 24-04-22 | 170.05 | ▲0.36 | ▲0.21% |
| 24-04-19 | 169.70 | ▲1.23 | ▲0.73% |
| 24-04-18 | 168.46 | ▼-1.02 | ▼-0.6% |
| 24-04-17 | 169.48 | ▼-1.74 | ▼-1.02% |
| 24-04-16 | 171.22 | ▲0.40 | ▲0.23% |