[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Encore Capital : ( ECPG:US )
29.52USD ▼ -0.40 (-1.34%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 29.52 | ▼-0.40 | ▼-1.34% |
| 25-04-15 | 29.92 | ▲0.30 | ▲1.01% |
| 25-04-14 | 29.62 | ▲0.30 | ▲1.02% |
| 25-04-11 | 29.32 | ▼-0.10 | ▼-0.34% |
| 25-04-10 | 29.42 | ▼-2.26 | ▼-7.13% |
| 25-04-09 | 31.68 | ▲4.55 | ▲16.77% |
| 25-04-08 | 27.13 | ▼-2.52 | ▼-8.5% |
| 25-04-07 | 29.65 | ▼-1.67 | ▼-5.33% |
| 25-04-04 | 31.32 | ▼-2.22 | ▼-6.62% |
| 25-04-03 | 33.54 | ▼-2.05 | ▼-5.76% |
| 25-04-02 | 35.59 | ▲0.43 | ▲1.22% |
| 25-04-01 | 35.16 | ▲0.88 | ▲2.57% |
| 25-03-31 | 34.28 | ▲0.02 | ▲0.06% |
| 25-03-28 | 34.26 | ▼-1.49 | ▼-4.17% |
| 25-03-27 | 35.75 | ▲1.11 | ▲3.2% |
| 25-03-26 | 34.64 | ▼-1.08 | ▼-3.02% |
| 25-03-25 | 35.72 | ▼-0.61 | ▼-1.68% |
| 25-03-24 | 36.33 | ▲1.54 | ▲4.43% |
| 25-03-21 | 34.79 | ▲0.28 | ▲0.81% |
| 25-03-20 | 34.51 | ▲0.61 | ▲1.8% |
| 25-03-19 | 33.90 | -0.00 | -0% |
| 25-03-18 | 33.90 | ▲0.07 | ▲0.21% |
| 25-03-17 | 33.83 | ▼-0.44 | ▼-1.28% |
| 25-03-14 | 34.27 | ▲2.25 | ▲7.03% |
| 25-03-13 | 32.02 | ▼-0.66 | ▼-2.02% |
| 25-03-12 | 32.68 | ▼-0.87 | ▼-2.59% |
| 25-03-11 | 33.55 | ▼-0.42 | ▼-1.24% |
| 25-03-10 | 33.97 | ▼-1.77 | ▼-4.95% |
| 25-03-07 | 35.74 | ▼-0.10 | ▼-0.28% |
| 25-03-06 | 35.84 | ▲1.38 | ▲4% |
| 25-03-05 | 34.46 | ▼-0.02 | ▼-0.06% |
| 25-03-04 | 34.48 | ▼-0.97 | ▼-2.74% |
| 25-03-03 | 35.45 | ▼-2.27 | ▼-6.02% |
| 25-02-28 | 37.72 | ▼-1.23 | ▼-3.16% |
| 25-02-27 | 38.95 | ▼-10.91 | ▼-21.88% |
| 25-02-26 | 49.86 | ▼-0.03 | ▼-0.06% |
| 25-02-25 | 49.89 | ▲1.35 | ▲2.78% |
| 25-02-24 | 48.54 | ▼-1.18 | ▼-2.37% |
| 25-02-21 | 49.72 | ▼-0.29 | ▼-0.58% |
| 25-02-20 | 50.01 | ▼-1.24 | ▼-2.42% |
| 25-02-19 | 51.25 | ▲1.00 | ▲1.99% |
| 25-02-18 | 50.25 | ▲0.25 | ▲0.5% |
| 25-02-14 | 50.00 | ▲0.25 | ▲0.5% |
| 25-02-13 | 49.75 | ▼-0.12 | ▼-0.24% |
| 25-02-12 | 49.87 | ▼-0.87 | ▼-1.71% |
| 25-02-11 | 50.74 | ▲0.24 | ▲0.48% |
| 25-02-10 | 50.50 | ▲0.29 | ▲0.58% |
| 25-02-07 | 50.21 | ▼-0.05 | ▼-0.1% |
| 25-02-06 | 50.26 | ▼-0.06 | ▼-0.12% |
| 25-02-05 | 50.32 | ▲1.08 | ▲2.19% |
| 25-02-04 | 49.24 | ▲0.44 | ▲0.9% |
| 25-02-03 | 48.80 | ▼-0.70 | ▼-1.41% |
| 25-01-31 | 49.50 | ▼-0.20 | ▼-0.4% |
| 25-01-30 | 49.70 | ▲0.34 | ▲0.69% |
| 25-01-29 | 49.36 | ▼-0.77 | ▼-1.54% |
| 25-01-28 | 50.13 | ▼-0.13 | ▼-0.26% |
| 25-01-27 | 50.26 | ▲0.29 | ▲0.58% |
| 25-01-24 | 49.97 | ▼-0.24 | ▼-0.48% |
| 25-01-23 | 50.21 | ▲1.63 | ▲3.36% |
| 25-01-22 | 48.58 | ▼-0.71 | ▼-1.44% |
| 25-01-21 | 49.29 | ▲0.44 | ▲0.9% |
| 25-01-17 | 48.85 | ▲0.29 | ▲0.6% |
| 25-01-16 | 48.56 | ▲0.36 | ▲0.75% |
| 25-01-15 | 48.20 | ▲1.20 | ▲2.55% |
| 25-01-14 | 47.00 | ▲0.87 | ▲1.89% |
| 25-01-13 | 46.13 | ▲0.78 | ▲1.72% |
| 25-01-10 | 45.35 | ▼-0.83 | ▼-1.8% |
| 25-01-08 | 46.18 | ▼-0.62 | ▼-1.32% |
| 25-01-07 | 46.80 | ▼-0.98 | ▼-2.05% |
| 25-01-06 | 47.78 | ▲0.24 | ▲0.5% |
| 25-01-03 | 47.54 | ▲0.54 | ▲1.15% |
| 25-01-02 | 47.00 | ▼-0.77 | ▼-1.61% |
| 24-12-31 | 47.77 | ▲0.45 | ▲0.95% |
| 24-12-30 | 47.32 | ▼-0.20 | ▼-0.42% |
| 24-12-27 | 47.52 | ▼-0.71 | ▼-1.47% |
| 24-12-26 | 48.23 | ▲0.71 | ▲1.49% |
| 24-12-24 | 47.52 | ▲0.76 | ▲1.63% |
| 24-12-23 | 46.76 | ▼-0.07 | ▼-0.15% |
| 24-12-20 | 46.83 | ▼-0.58 | ▼-1.22% |
| 24-12-19 | 47.41 | ▼-0.12 | ▼-0.25% |
| 24-12-18 | 47.53 | ▼-1.51 | ▼-3.08% |
| 24-12-17 | 49.04 | ▼-0.84 | ▼-1.68% |
| 24-12-16 | 49.88 | ▲0.65 | ▲1.32% |
| 24-12-13 | 49.23 | ▲0.17 | ▲0.35% |
| 24-12-12 | 49.06 | ▼-0.22 | ▼-0.45% |
| 24-12-11 | 49.28 | ▲0.47 | ▲0.96% |
| 24-12-10 | 48.81 | ▼-0.55 | ▼-1.11% |
| 24-12-09 | 49.36 | ▲0.16 | ▲0.33% |
| 24-12-06 | 49.20 | ▲0.63 | ▲1.3% |
| 24-12-05 | 48.57 | ▼-0.98 | ▼-1.98% |
| 24-12-04 | 49.55 | ▲1.20 | ▲2.48% |
| 24-12-03 | 48.35 | ▼-0.89 | ▼-1.81% |
| 24-12-02 | 49.24 | ▲0.05 | ▲0.1% |
| 24-11-29 | 49.19 | ▼-0.19 | ▼-0.38% |
| 24-11-27 | 49.38 | ▲0.32 | ▲0.65% |
| 24-11-26 | 49.06 | ▲0.05 | ▲0.1% |
| 24-11-25 | 49.01 | ▼-0.13 | ▼-0.26% |
| 24-11-22 | 49.14 | ▲1.10 | ▲2.29% |
| 24-11-21 | 48.04 | ▲0.44 | ▲0.92% |
| 24-11-20 | 47.60 | ▼-1.02 | ▼-2.1% |
| 24-11-19 | 48.62 | ▼-0.34 | ▼-0.69% |
| 24-11-18 | 48.96 | ▼-0.26 | ▼-0.53% |
| 24-11-15 | 49.22 | ▲0.83 | ▲1.72% |
| 24-11-14 | 48.39 | ▼-0.53 | ▼-1.08% |
| 24-11-13 | 48.92 | ▲0.12 | ▲0.25% |
| 24-11-12 | 48.80 | ▼-1.21 | ▼-2.42% |
| 24-11-11 | 50.01 | ▲0.04 | ▲0.08% |
| 24-11-08 | 49.97 | ▲0.17 | ▲0.34% |
| 24-11-07 | 49.80 | ▲0.03 | ▲0.06% |
| 24-11-06 | 49.77 | ▲2.29 | ▲4.82% |
| 24-11-05 | 47.48 | ▲2.14 | ▲4.72% |
| 24-11-04 | 45.34 | ▼-0.45 | ▼-0.98% |
| 24-11-01 | 45.79 | ▲0.11 | ▲0.24% |
| 24-10-31 | 45.68 | ▼-0.73 | ▼-1.57% |
| 24-10-30 | 46.41 | ▲0.57 | ▲1.24% |
| 24-10-29 | 45.84 | ▼-0.24 | ▼-0.52% |
| 24-10-28 | 46.08 | ▲0.94 | ▲2.08% |
| 24-10-25 | 45.14 | ▼-0.77 | ▼-1.68% |
| 24-10-24 | 45.91 | ▲0.26 | ▲0.57% |
| 24-10-23 | 45.65 | ▼-0.26 | ▼-0.57% |
| 24-10-22 | 45.91 | ▲0.75 | ▲1.66% |
| 24-10-21 | 45.16 | ▼-1.99 | ▼-4.22% |
| 24-10-18 | 47.15 | ▼-0.37 | ▼-0.78% |
| 24-10-17 | 47.52 | ▲1.08 | ▲2.33% |
| 24-10-16 | 46.44 | ▲1.13 | ▲2.49% |
| 24-10-15 | 45.31 | ▲0.57 | ▲1.27% |
| 24-10-14 | 44.74 | ▼-0.14 | ▼-0.31% |
| 24-10-11 | 44.88 | ▲0.29 | ▲0.65% |
| 24-10-10 | 44.59 | ▲0.62 | ▲1.41% |
| 24-10-09 | 43.97 | ▼-0.54 | ▼-1.21% |
| 24-10-08 | 44.51 | ▼-0.33 | ▼-0.74% |
| 24-10-07 | 44.84 | ▼-0.57 | ▼-1.26% |
| 24-10-04 | 45.41 | ▲0.62 | ▲1.38% |
| 24-10-03 | 44.79 | ▼-0.45 | ▼-0.99% |
| 24-10-02 | 45.24 | ▼-0.85 | ▼-1.84% |
| 24-10-01 | 46.09 | ▼-1.18 | ▼-2.5% |
| 24-09-30 | 47.27 | ▲0.19 | ▲0.4% |
| 24-09-27 | 47.08 | ▼-0.18 | ▼-0.38% |
| 24-09-26 | 47.26 | ▲0.68 | ▲1.46% |
| 24-09-25 | 46.58 | ▼-0.59 | ▼-1.25% |
| 24-09-24 | 47.17 | ▲0.12 | ▲0.26% |
| 24-09-23 | 47.05 | ▼-0.93 | ▼-1.94% |
| 24-09-20 | 47.98 | ▼-1.02 | ▼-2.08% |
| 24-09-19 | 49.00 | ▼-0.05 | ▼-0.1% |
| 24-09-18 | 49.05 | ▼-0.12 | ▼-0.24% |
| 24-09-17 | 49.17 | ▲1.23 | ▲2.57% |
| 24-09-16 | 47.94 | ▼-0.24 | ▼-0.5% |
| 24-09-13 | 48.18 | ▲2.31 | ▲5.04% |
| 24-09-12 | 45.87 | ▲0.38 | ▲0.84% |
| 24-09-11 | 45.49 | ▼-0.60 | ▼-1.3% |
| 24-09-10 | 46.09 | ▼-0.08 | ▼-0.17% |
| 24-09-09 | 46.17 | ▼-0.97 | ▼-2.06% |
| 24-09-06 | 47.14 | ▼-0.67 | ▼-1.4% |
| 24-09-05 | 47.81 | ▲0.28 | ▲0.59% |
| 24-09-04 | 47.53 | ▼-0.92 | ▼-1.9% |
| 24-09-03 | 48.45 | ▼-1.63 | ▼-3.25% |
| 24-08-30 | 50.08 | ▲0.50 | ▲1.01% |
| 24-08-29 | 49.58 | ▼-0.27 | ▼-0.54% |
| 24-08-28 | 49.85 | ▼-0.03 | ▼-0.06% |
| 24-08-27 | 49.88 | ▼-0.34 | ▼-0.68% |
| 24-08-26 | 50.22 | ▼-0.36 | ▼-0.71% |
| 24-08-23 | 50.58 | ▲1.60 | ▲3.27% |
| 24-08-22 | 48.98 | ▼-0.22 | ▼-0.45% |
| 24-08-21 | 49.20 | ▲0.12 | ▲0.24% |
| 24-08-20 | 49.08 | ▼-0.84 | ▼-1.68% |
| 24-08-19 | 49.92 | ▲0.31 | ▲0.62% |
| 24-08-16 | 49.61 | ▲1.33 | ▲2.75% |
| 24-08-15 | 48.28 | ▲0.19 | ▲0.4% |
| 24-08-14 | 48.09 | ▲0.51 | ▲1.07% |
| 24-08-13 | 47.58 | ▲0.21 | ▲0.44% |
| 24-08-12 | 47.37 | ▼-1.36 | ▼-2.79% |
| 24-08-09 | 48.73 | ▼-1.20 | ▼-2.4% |
| 24-08-08 | 49.93 | ▲5.12 | ▲11.43% |
| 24-08-07 | 44.81 | ▼-0.96 | ▼-2.1% |
| 24-08-06 | 45.77 | ▼-0.36 | ▼-0.78% |
| 24-08-05 | 46.13 | ▼-1.11 | ▼-2.35% |
| 24-08-02 | 47.24 | ▼-1.07 | ▼-2.21% |
| 24-08-01 | 48.31 | ▼-2.24 | ▼-4.43% |
| 24-07-31 | 50.55 | ▼-0.13 | ▼-0.26% |
| 24-07-30 | 50.68 | ▲0.47 | ▲0.94% |
| 24-07-29 | 50.21 | ▼-0.09 | ▼-0.18% |
| 24-07-26 | 50.30 | ▲0.74 | ▲1.49% |
| 24-07-25 | 49.56 | ▲0.87 | ▲1.79% |
| 24-07-24 | 48.69 | ▼-0.38 | ▼-0.77% |
| 24-07-23 | 49.07 | ▲0.80 | ▲1.66% |
| 24-07-22 | 48.27 | ▲0.72 | ▲1.51% |
| 24-07-19 | 47.55 | ▼-1.02 | ▼-2.1% |
| 24-07-18 | 48.57 | ▼-0.89 | ▼-1.8% |
| 24-07-17 | 49.46 | ▲0.83 | ▲1.71% |
| 24-07-16 | 48.63 | ▲2.23 | ▲4.81% |
| 24-07-15 | 46.40 | ▲1.51 | ▲3.36% |
| 24-07-12 | 44.89 | ▲0.18 | ▲0.4% |
| 24-07-11 | 44.71 | ▲2.24 | ▲5.27% |
| 24-07-10 | 42.47 | ▲0.18 | ▲0.43% |
| 24-07-09 | 42.29 | ▲0.93 | ▲2.25% |
| 24-07-08 | 41.36 | ▲0.08 | ▲0.19% |
| 24-07-05 | 41.28 | ▼-0.23 | ▼-0.55% |
| 24-07-03 | 41.51 | ▼-0.40 | ▼-0.95% |
| 24-07-02 | 41.91 | ▲0.23 | ▲0.55% |
| 24-07-01 | 41.68 | ▼-0.05 | ▼-0.12% |
| 24-06-28 | 41.73 | ▲1.65 | ▲4.12% |
| 24-06-27 | 40.08 | ▲0.13 | ▲0.33% |
| 24-06-26 | 39.95 | ▼-0.85 | ▼-2.08% |
| 24-06-25 | 40.80 | ▼-0.44 | ▼-1.07% |
| 24-06-24 | 41.24 | ▼-1.26 | ▼-2.96% |
| 24-06-21 | 42.50 | ▲0.64 | ▲1.53% |
| 24-06-20 | 41.86 | ▲0.86 | ▲2.1% |
| 24-06-18 | 41.00 | ▼-0.17 | ▼-0.41% |
| 24-06-17 | 41.17 | ▲0.69 | ▲1.7% |
| 24-06-14 | 40.48 | ▼-0.68 | ▼-1.65% |
| 24-06-13 | 41.16 | ▼-0.80 | ▼-1.91% |
| 24-06-12 | 41.96 | ▲0.48 | ▲1.16% |
| 24-06-11 | 41.48 | ▼-0.10 | ▼-0.24% |
| 24-06-10 | 41.58 | ▼-1.27 | ▼-2.96% |
| 24-06-07 | 42.85 | ▲0.24 | ▲0.56% |
| 24-06-06 | 42.61 | ▼-1.49 | ▼-3.38% |
| 24-06-05 | 44.10 | ▼-0.08 | ▼-0.18% |
| 24-06-04 | 44.18 | ▲0.37 | ▲0.84% |
| 24-06-03 | 43.81 | ▼-0.43 | ▼-0.97% |
| 24-05-31 | 44.24 | ▲0.44 | ▲1% |
| 24-05-30 | 43.80 | ▲0.42 | ▲0.97% |
| 24-05-29 | 43.38 | ▼-0.94 | ▼-2.12% |
| 24-05-28 | 44.32 | ▲0.58 | ▲1.33% |
| 24-05-24 | 43.74 | ▲0.10 | ▲0.23% |
| 24-05-23 | 43.64 | ▼-0.85 | ▼-1.91% |
| 24-05-22 | 44.49 | ▲0.36 | ▲0.82% |
| 24-05-21 | 44.13 | ▼-0.67 | ▼-1.5% |
| 24-05-20 | 44.80 | ▼-2.19 | ▼-4.66% |
| 24-05-17 | 46.99 | ▲0.39 | ▲0.84% |
| 24-05-16 | 46.60 | ▼-0.12 | ▼-0.26% |
| 24-05-15 | 46.72 | -0.00 | -0% |
| 24-05-14 | 46.72 | ▼-0.59 | ▼-1.25% |
| 24-05-13 | 47.31 | ▲0.20 | ▲0.42% |
| 24-05-10 | 47.11 | ▼-0.99 | ▼-2.06% |
| 24-05-09 | 48.10 | ▲4.86 | ▲11.24% |
| 24-05-08 | 43.24 | ▲0.27 | ▲0.63% |
| 24-05-07 | 42.97 | ▼-0.36 | ▼-0.83% |
| 24-05-06 | 43.33 | ▲0.51 | ▲1.19% |
| 24-05-03 | 42.82 | ▲0.32 | ▲0.75% |
| 24-05-02 | 42.50 | ▲0.72 | ▲1.72% |
| 24-05-01 | 41.78 | ▲0.69 | ▲1.68% |
| 24-04-30 | 41.09 | ▼-0.97 | ▼-2.31% |
| 24-04-29 | 42.06 | ▲0.43 | ▲1.03% |
| 24-04-26 | 41.63 | ▼-0.13 | ▼-0.31% |
| 24-04-25 | 41.76 | ▼-1.29 | ▼-3% |
| 24-04-24 | 43.05 | ▲0.57 | ▲1.34% |
| 24-04-23 | 42.48 | ▲0.39 | ▲0.93% |
| 24-04-22 | 42.09 | ▼-0.61 | ▼-1.43% |
| 24-04-19 | 42.70 | ▲1.06 | ▲2.55% |
| 24-04-18 | 41.64 | ▲0.42 | ▲1.02% |