[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Electronic Arts EA : ( EA:US )
145.38USD ▲ 2.46 (1.72%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 145.38 | ▲2.46 | ▲1.72% |
| 25-04-11 | 142.92 | ▲3.52 | ▲2.53% |
| 25-04-10 | 139.40 | ▲2.65 | ▲1.94% |
| 25-04-09 | 136.76 | ▲4.29 | ▲3.24% |
| 25-04-08 | 132.47 | ▼-2.96 | ▼-2.19% |
| 25-04-04 | 135.43 | ▼-9.55 | ▼-6.59% |
| 25-04-03 | 144.98 | ▼-0.01 | ▼-0.01% |
| 25-04-02 | 144.99 | ▼-0.70 | ▼-0.48% |
| 25-04-01 | 145.69 | ▲1.08 | ▲0.75% |
| 25-03-31 | 144.61 | ▲0.27 | ▲0.19% |
| 25-03-28 | 144.34 | ▼-1.02 | ▼-0.7% |
| 25-03-27 | 145.36 | ▲0.07 | ▲0.05% |
| 25-03-26 | 145.30 | ▲0.79 | ▲0.55% |
| 25-03-25 | 144.51 | ▲0.04 | ▲0.03% |
| 25-03-24 | 144.46 | ▲0.07 | ▲0.05% |
| 25-03-21 | 144.39 | ▲0.99 | ▲0.69% |
| 25-03-20 | 143.40 | ▲1.47 | ▲1.04% |
| 25-03-19 | 141.93 | ▲0.15 | ▲0.11% |
| 25-03-18 | 141.78 | ▼-1.00 | ▼-0.7% |
| 25-03-17 | 142.78 | ▲3.91 | ▲2.82% |
| 25-03-14 | 138.86 | ▲1.22 | ▲0.89% |
| 25-03-13 | 137.65 | ▲1.44 | ▲1.06% |
| 25-03-12 | 136.21 | ▼-1.80 | ▼-1.3% |
| 25-03-11 | 138.01 | ▼-2.50 | ▼-1.78% |
| 25-03-10 | 140.51 | ▲0.36 | ▲0.26% |
| 25-03-07 | 140.15 | ▲3.34 | ▲2.44% |
| 25-03-06 | 136.81 | ▲2.76 | ▲2.06% |
| 25-03-05 | 134.05 | ▲2.18 | ▲1.65% |
| 25-03-04 | 131.88 | ▲2.85 | ▲2.21% |
| 25-03-03 | 129.02 | ▼-0.14 | ▼-0.11% |
| 25-02-28 | 129.16 | ▼-1.22 | ▼-0.94% |
| 25-02-27 | 130.38 | ▼-0.79 | ▼-0.6% |
| 25-02-26 | 131.17 | ▼-0.37 | ▼-0.28% |
| 25-02-25 | 131.54 | ▲0.53 | ▲0.4% |
| 25-02-21 | 131.00 | ▲1.04 | ▲0.8% |
| 25-02-20 | 129.96 | ▲0.56 | ▲0.43% |
| 25-02-19 | 129.40 | ▲1.02 | ▲0.79% |
| 25-02-18 | 128.38 | ▼-0.99 | ▼-0.77% |
| 25-02-14 | 129.37 | ▼-0.56 | ▼-0.43% |
| 25-02-13 | 129.93 | ▼-1.39 | ▼-1.06% |
| 25-02-12 | 131.32 | ▼-1.94 | ▼-1.46% |
| 25-02-11 | 133.26 | ▲1.20 | ▲0.91% |
| 25-02-10 | 132.06 | ▲3.36 | ▲2.61% |
| 25-02-07 | 128.70 | ▼-3.17 | ▼-2.4% |
| 25-02-06 | 131.87 | ▲1.42 | ▲1.09% |
| 25-02-05 | 130.45 | ▲9.20 | ▲7.59% |
| 25-02-04 | 121.25 | ▼-1.69 | ▼-1.37% |
| 25-02-03 | 122.94 | ▼-0.06 | ▼-0.05% |
| 25-01-31 | 123.00 | ▲4.33 | ▲3.65% |
| 25-01-30 | 118.67 | ▲1.56 | ▲1.33% |
| 25-01-29 | 117.11 | ▲0.64 | ▲0.55% |
| 25-01-28 | 116.47 | ▼-1.51 | ▼-1.28% |
| 25-01-27 | 117.98 | ▲1.40 | ▲1.2% |
| 25-01-24 | 116.59 | ▼-1.93 | ▼-1.63% |
| 25-01-23 | 118.52 | ▼-23.80 | ▼-16.72% |
| 25-01-22 | 142.31 | ▼-0.95 | ▼-0.66% |
| 25-01-21 | 143.27 | ▲1.30 | ▲0.92% |
| 25-01-17 | 141.96 | ▲0.61 | ▲0.43% |
| 25-01-16 | 141.35 | ▼-0.85 | ▼-0.6% |
| 25-01-15 | 142.20 | ▲0.52 | ▲0.37% |
| 25-01-14 | 141.68 | ▼-0.29 | ▼-0.2% |
| 25-01-13 | 141.97 | ▲1.12 | ▲0.8% |
| 25-01-10 | 140.85 | ▼-3.34 | ▼-2.32% |
| 25-01-08 | 144.19 | ▼-0.50 | ▼-0.35% |
| 25-01-07 | 144.69 | ▼-0.52 | ▼-0.36% |
| 25-01-06 | 145.21 | ▼-0.96 | ▼-0.66% |
| 25-01-03 | 146.17 | ▲0.32 | ▲0.22% |
| 25-01-02 | 145.85 | ▼-0.38 | ▼-0.26% |
| 24-12-31 | 146.23 | ▼-0.30 | ▼-0.2% |
| 24-12-30 | 146.53 | ▼-1.65 | ▼-1.11% |
| 24-12-27 | 148.18 | ▼-0.90 | ▼-0.6% |
| 24-12-26 | 149.08 | ▼-0.10 | ▼-0.07% |
| 24-12-24 | 149.18 | ▲1.92 | ▲1.3% |
| 24-12-23 | 147.27 | ▼-0.38 | ▼-0.26% |
| 24-12-20 | 147.64 | ▼-0.28 | ▼-0.19% |
| 24-12-19 | 147.92 | ▼-2.19 | ▼-1.46% |
| 24-12-18 | 150.11 | ▼-4.58 | ▼-2.96% |
| 24-12-17 | 154.69 | ▼-1.56 | ▼-1% |
| 24-12-16 | 156.25 | ▼-1.38 | ▼-0.88% |
| 24-12-13 | 157.63 | ▼-4.96 | ▼-3.05% |
| 24-12-12 | 162.59 | ▼-1.29 | ▼-0.79% |
| 24-12-11 | 163.89 | ▼-1.25 | ▼-0.76% |
| 24-12-10 | 165.13 | ▼-0.40 | ▼-0.24% |
| 24-12-09 | 165.53 | ▼-1.43 | ▼-0.86% |
| 24-12-06 | 166.96 | ▲1.31 | ▲0.79% |
| 24-12-05 | 165.65 | ▼-1.75 | ▼-1.05% |
| 24-12-04 | 167.40 | ▼-0.31 | ▼-0.18% |
| 24-12-03 | 167.72 | ▲1.88 | ▲1.13% |
| 24-12-02 | 165.84 | ▲2.17 | ▲1.33% |
| 24-11-29 | 163.67 | ▲0.63 | ▲0.39% |
| 24-11-27 | 163.04 | ▼-1.97 | ▼-1.19% |
| 24-11-26 | 165.01 | ▲0.85 | ▲0.52% |
| 24-11-25 | 164.16 | ▼-2.65 | ▼-1.59% |
| 24-11-22 | 166.81 | ▼-1.21 | ▼-0.72% |
| 24-11-21 | 168.02 | ▲1.42 | ▲0.85% |
| 24-11-20 | 166.60 | ▲0.41 | ▲0.25% |
| 24-11-19 | 166.19 | ▲2.20 | ▲1.34% |
| 24-11-18 | 163.99 | ▲2.58 | ▲1.6% |
| 24-11-15 | 161.41 | ▼-2.72 | ▼-1.66% |
| 24-11-14 | 164.14 | ▲1.36 | ▲0.84% |
| 24-11-13 | 162.77 | ▼-0.02 | ▼-0.01% |
| 24-11-12 | 162.79 | ▲3.42 | ▲2.15% |
| 24-11-11 | 159.37 | ▲1.44 | ▲0.91% |
| 24-11-08 | 157.93 | ▼-2.03 | ▼-1.27% |
| 24-11-07 | 159.96 | ▲2.01 | ▲1.27% |
| 24-11-06 | 157.96 | ▲2.46 | ▲1.58% |
| 24-11-05 | 155.50 | ▲2.66 | ▲1.74% |
| 24-11-04 | 152.84 | ▲1.59 | ▲1.05% |
| 24-11-01 | 151.25 | ▲0.28 | ▲0.19% |
| 24-10-31 | 150.97 | ▲1.88 | ▲1.26% |
| 24-10-30 | 149.08 | ▲3.47 | ▲2.38% |
| 24-10-29 | 145.61 | ▲1.40 | ▲0.97% |
| 24-10-28 | 144.22 | ▼-0.97 | ▼-0.67% |
| 24-10-25 | 145.18 | ▲0.21 | ▲0.14% |
| 24-10-24 | 144.98 | ▲0.13 | ▲0.09% |
| 24-10-23 | 144.84 | ▼-0.95 | ▼-0.65% |
| 24-10-22 | 145.79 | ▲0.05 | ▲0.03% |
| 24-10-21 | 145.74 | ▲1.40 | ▲0.97% |
| 24-10-18 | 144.35 | ▲0.19 | ▲0.13% |
| 24-10-17 | 144.15 | ▼-0.95 | ▼-0.65% |
| 24-10-16 | 145.10 | ▼-1.21 | ▼-0.83% |
| 24-10-15 | 146.31 | ▲2.03 | ▲1.41% |
| 24-10-14 | 144.28 | ▲0.97 | ▲0.68% |
| 24-10-11 | 143.31 | ▲1.34 | ▲0.94% |
| 24-10-10 | 141.97 | ▼-1.79 | ▼-1.25% |
| 24-10-09 | 143.77 | ▲0.40 | ▲0.28% |
| 24-10-08 | 143.36 | ▲0.55 | ▲0.39% |
| 24-10-07 | 142.81 | ▲0.08 | ▲0.06% |
| 24-10-04 | 142.73 | ▲2.04 | ▲1.45% |
| 24-10-03 | 140.69 | ▼-2.55 | ▼-1.78% |
| 24-10-02 | 143.24 | ▲1.05 | ▲0.74% |
| 24-10-01 | 142.20 | ▼-1.39 | ▼-0.97% |
| 24-09-30 | 143.58 | ▼-1.07 | ▼-0.74% |
| 24-09-27 | 144.66 | ▲1.01 | ▲0.7% |
| 24-09-26 | 143.65 | ▲2.22 | ▲1.57% |
| 24-09-25 | 141.43 | ▼-0.16 | ▼-0.11% |
| 24-09-24 | 141.59 | ▲0.56 | ▲0.4% |
| 24-09-23 | 141.02 | ▲1.62 | ▲1.16% |
| 24-09-20 | 139.40 | ▼-1.29 | ▼-0.92% |
| 24-09-19 | 140.69 | ▲0.34 | ▲0.24% |
| 24-09-18 | 140.34 | ▼-2.47 | ▼-1.73% |
| 24-09-17 | 142.82 | ▼-3.73 | ▼-2.55% |
| 24-09-16 | 146.55 | ▲0.62 | ▲0.42% |
| 24-09-13 | 145.93 | ▲1.26 | ▲0.87% |
| 24-09-12 | 144.67 | ▲0.80 | ▲0.56% |
| 24-09-11 | 143.87 | ▲0.11 | ▲0.08% |
| 24-09-10 | 143.76 | ▼-0.41 | ▼-0.28% |
| 24-09-09 | 144.17 | ▲0.07 | ▲0.05% |
| 24-09-06 | 144.10 | ▼-1.69 | ▼-1.16% |
| 24-09-05 | 145.80 | ▼-1.30 | ▼-0.88% |
| 24-09-04 | 147.09 | ▲0.94 | ▲0.64% |
| 24-09-03 | 146.15 | ▼-5.67 | ▼-3.73% |
| 24-08-30 | 151.82 | ▲1.64 | ▲1.09% |
| 24-08-29 | 150.18 | ▲0.89 | ▲0.6% |
| 24-08-28 | 149.29 | ▲0.10 | ▲0.07% |
| 24-08-27 | 149.19 | ▲0.71 | ▲0.48% |
| 24-08-26 | 148.48 | ▲0.92 | ▲0.62% |
| 24-08-23 | 147.56 | ▲0.64 | ▲0.44% |
| 24-08-22 | 146.92 | ▼-2.79 | ▼-1.86% |
| 24-08-21 | 149.71 | ▲0.78 | ▲0.52% |
| 24-08-20 | 148.93 | ▼-0.65 | ▼-0.43% |
| 24-08-19 | 149.58 | ▲1.35 | ▲0.91% |
| 24-08-16 | 148.23 | ▲1.35 | ▲0.92% |
| 24-08-15 | 146.89 | ▲0.36 | ▲0.25% |
| 24-08-14 | 146.52 | ▼-0.45 | ▼-0.31% |
| 24-08-13 | 146.97 | ▲1.25 | ▲0.86% |
| 24-08-12 | 145.72 | ▼-0.78 | ▼-0.53% |
| 24-08-09 | 146.50 | ▼-0.34 | ▼-0.23% |
| 24-08-08 | 146.84 | ▲2.46 | ▲1.7% |
| 24-08-07 | 144.38 | ▼-1.37 | ▼-0.94% |
| 24-08-06 | 145.75 | ▲0.23 | ▲0.16% |
| 24-08-05 | 145.52 | ▼-3.38 | ▼-2.27% |
| 24-08-02 | 148.91 | ▲0.41 | ▲0.28% |
| 24-08-01 | 148.50 | ▼-2.65 | ▼-1.75% |
| 24-07-31 | 151.15 | ▲1.89 | ▲1.27% |
| 24-07-30 | 149.27 | ▲1.32 | ▲0.89% |
| 24-07-29 | 147.94 | ▲2.88 | ▲1.99% |
| 24-07-26 | 145.06 | ▲3.23 | ▲2.28% |
| 24-07-25 | 141.83 | ▲0.65 | ▲0.46% |
| 24-07-24 | 141.18 | ▼-0.81 | ▼-0.57% |
| 24-07-23 | 141.99 | ▼-1.28 | ▼-0.89% |
| 24-07-22 | 143.27 | ▲3.12 | ▲2.23% |
| 24-07-19 | 140.15 | ▼-6.38 | ▼-4.35% |
| 24-07-18 | 146.53 | ▼-0.28 | ▼-0.19% |
| 24-07-17 | 146.82 | ▲0.09 | ▲0.06% |
| 24-07-16 | 146.72 | ▲1.74 | ▲1.2% |
| 24-07-15 | 144.98 | ▼-0.73 | ▼-0.5% |
| 24-07-12 | 145.71 | ▲0.35 | ▲0.24% |
| 24-07-11 | 145.36 | ▲1.13 | ▲0.78% |
| 24-07-10 | 144.23 | ▲3.59 | ▲2.55% |
| 24-07-09 | 140.64 | ▲0.97 | ▲0.69% |
| 24-07-08 | 139.67 | ▲1.38 | ▲1% |
| 24-07-05 | 138.29 | ▼-0.38 | ▼-0.27% |
| 24-07-03 | 138.67 | ▼-0.20 | ▼-0.14% |
| 24-07-02 | 138.87 | ▲1.53 | ▲1.11% |
| 24-07-01 | 137.34 | ▼-1.96 | ▼-1.41% |
| 24-06-28 | 139.30 | ▼-0.14 | ▼-0.1% |
| 24-06-27 | 139.44 | ▼-1.18 | ▼-0.84% |
| 24-06-26 | 140.62 | ▼-0.06 | ▼-0.04% |
| 24-06-25 | 140.68 | ▼-0.39 | ▼-0.28% |
| 24-06-24 | 141.07 | ▲2.13 | ▲1.53% |
| 24-06-21 | 138.94 | ▲1.15 | ▲0.83% |
| 24-06-20 | 137.79 | ▼-0.40 | ▼-0.29% |
| 24-06-18 | 138.19 | ▲0.69 | ▲0.5% |
| 24-06-17 | 137.50 | ▲1.59 | ▲1.17% |
| 24-06-14 | 135.92 | ▲0.01 | ▲0.01% |
| 24-06-13 | 135.90 | ▲0.22 | ▲0.16% |
| 24-06-12 | 135.68 | ▼-1.01 | ▼-0.74% |
| 24-06-11 | 136.70 | ▲0.47 | ▲0.35% |
| 24-06-10 | 136.22 | ▼-0.83 | ▼-0.61% |
| 24-06-07 | 137.05 | ▼-0.24 | ▼-0.17% |
| 24-06-06 | 137.29 | ▼-0.62 | ▼-0.45% |
| 24-06-05 | 137.91 | ▲1.40 | ▲1.03% |
| 24-06-04 | 136.52 | ▲3.57 | ▲2.69% |
| 24-06-03 | 132.95 | ▲0.26 | ▲0.2% |
| 24-05-31 | 132.68 | ▲1.46 | ▲1.11% |
| 24-05-30 | 131.22 | ▼-0.72 | ▼-0.55% |
| 24-05-29 | 131.94 | ▼-0.17 | ▼-0.13% |
| 24-05-28 | 132.11 | ▼-2.89 | ▼-2.14% |
| 24-05-24 | 135.00 | ▲0.63 | ▲0.47% |
| 24-05-23 | 134.38 | ▼-0.69 | ▼-0.51% |
| 24-05-22 | 135.07 | ▲6.33 | ▲4.92% |
| 24-05-21 | 128.74 | ▲0.57 | ▲0.44% |
| 24-05-20 | 128.17 | ▲0.37 | ▲0.29% |
| 24-05-17 | 127.80 | ▼-1.27 | ▼-0.98% |
| 24-05-16 | 129.07 | ▲1.48 | ▲1.16% |
| 24-05-15 | 127.59 | ▲0.96 | ▲0.76% |
| 24-05-14 | 126.63 | ▲0.13 | ▲0.1% |
| 24-05-13 | 126.50 | ▼-0.69 | ▼-0.54% |
| 24-05-10 | 127.19 | ▲0.22 | ▲0.17% |
| 24-05-09 | 126.98 | ▲1.71 | ▲1.37% |
| 24-05-08 | 125.27 | ▼-4.93 | ▼-3.79% |
| 24-05-07 | 130.20 | ▼-0.29 | ▼-0.22% |
| 24-05-06 | 130.49 | ▲0.89 | ▲0.69% |
| 24-05-03 | 129.60 | ▲0.44 | ▲0.34% |
| 24-05-01 | 129.16 | ▲2.32 | ▲1.83% |
| 24-04-30 | 126.85 | ▼-1.02 | ▼-0.8% |
| 24-04-29 | 127.86 | ▼-0.10 | ▼-0.08% |
| 24-04-26 | 127.96 | ▲0.66 | ▲0.52% |
| 24-04-25 | 127.30 | ▼-0.92 | ▼-0.72% |
| 24-04-24 | 128.23 | ▲1.14 | ▲0.9% |
| 24-04-23 | 127.09 | ▲0.07 | ▲0.06% |
| 24-04-22 | 127.01 | ▼-0.27 | ▼-0.21% |
| 24-04-19 | 127.28 | ▲1.67 | ▲1.33% |
| 24-04-18 | 125.61 | ▼-0.79 | ▼-0.63% |
| 24-04-17 | 126.40 | ▼-0.17 | ▼-0.13% |
| 24-04-16 | 126.57 | ▼-0.50 | ▼-0.39% |