[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Envestnet : ( ENV:US )
63.14USD ▲ 0.05 (0.08%)
2024-11-22
최근 1년 일별 시세
(2024-11-22 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 24-11-22 | 63.14 | ▲0.05 | ▲0.08% |
| 24-11-21 | 63.09 | -0.00 | -0% |
| 24-11-20 | 63.09 | -0.00 | -0% |
| 24-11-19 | 63.09 | ▲0.01 | ▲0.02% |
| 24-11-18 | 63.08 | ▲0.14 | ▲0.22% |
| 24-11-15 | 62.94 | ▼-0.02 | ▼-0.03% |
| 24-11-14 | 62.96 | ▼-0.01 | ▼-0.02% |
| 24-11-13 | 62.97 | ▲0.05 | ▲0.08% |
| 24-11-12 | 62.92 | ▼-0.06 | ▼-0.1% |
| 24-11-11 | 62.98 | ▲0.02 | ▲0.03% |
| 24-11-08 | 62.96 | ▼-0.05 | ▼-0.08% |
| 24-11-07 | 63.01 | ▲0.13 | ▲0.21% |
| 24-11-06 | 62.88 | ▲0.06 | ▲0.1% |
| 24-11-05 | 62.82 | ▲0.03 | ▲0.05% |
| 24-11-04 | 62.79 | ▼-0.03 | ▼-0.05% |
| 24-11-01 | 62.82 | ▲0.04 | ▲0.06% |
| 24-10-31 | 62.78 | ▲0.02 | ▲0.03% |
| 24-10-30 | 62.76 | ▼-0.02 | ▼-0.03% |
| 24-10-29 | 62.78 | ▲0.07 | ▲0.11% |
| 24-10-28 | 62.71 | ▼-0.04 | ▼-0.06% |
| 24-10-25 | 62.75 | ▲0.05 | ▲0.08% |
| 24-10-24 | 62.70 | ▼-0.09 | ▼-0.14% |
| 24-10-23 | 62.79 | -0.00 | -0% |
| 24-10-22 | 62.79 | ▲0.04 | ▲0.06% |
| 24-10-21 | 62.75 | ▲0.02 | ▲0.03% |
| 24-10-18 | 62.73 | ▲0.01 | ▲0.02% |
| 24-10-17 | 62.72 | ▼-0.03 | ▼-0.05% |
| 24-10-16 | 62.75 | ▲0.05 | ▲0.08% |
| 24-10-15 | 62.70 | ▼-0.08 | ▼-0.13% |
| 24-10-14 | 62.78 | ▲0.11 | ▲0.18% |
| 24-10-11 | 62.67 | ▲0.03 | ▲0.05% |
| 24-10-10 | 62.64 | ▲0.01 | ▲0.02% |
| 24-10-09 | 62.63 | ▲0.03 | ▲0.05% |
| 24-10-08 | 62.60 | ▼-0.03 | ▼-0.05% |
| 24-10-07 | 62.63 | ▲0.04 | ▲0.06% |
| 24-10-04 | 62.59 | ▼-0.04 | ▼-0.06% |
| 24-10-03 | 62.63 | ▲0.04 | ▲0.06% |
| 24-10-02 | 62.59 | -0.00 | -0% |
| 24-10-01 | 62.59 | ▼-0.03 | ▼-0.05% |
| 24-09-30 | 62.62 | ▲0.01 | ▲0.02% |
| 24-09-27 | 62.61 | ▲0.08 | ▲0.13% |
| 24-09-26 | 62.53 | ▲0.04 | ▲0.06% |
| 24-09-25 | 62.49 | ▲0.02 | ▲0.03% |
| 24-09-24 | 62.47 | ▼-0.14 | ▼-0.22% |
| 24-09-23 | 62.61 | ▼-0.13 | ▼-0.21% |
| 24-09-20 | 62.74 | ▲0.08 | ▲0.13% |
| 24-09-19 | 62.66 | ▲0.16 | ▲0.26% |
| 24-09-18 | 62.50 | ▼-0.15 | ▼-0.24% |
| 24-09-17 | 62.65 | ▲0.07 | ▲0.11% |
| 24-09-16 | 62.58 | ▼-0.04 | ▼-0.06% |
| 24-09-13 | 62.62 | ▼-0.10 | ▼-0.16% |
| 24-09-12 | 62.72 | ▲0.07 | ▲0.11% |
| 24-09-11 | 62.65 | ▼-0.12 | ▼-0.19% |
| 24-09-10 | 62.77 | ▼-0.01 | ▼-0.02% |
| 24-09-09 | 62.78 | ▼-0.03 | ▼-0.05% |
| 24-09-06 | 62.81 | ▼-0.04 | ▼-0.06% |
| 24-09-05 | 62.85 | ▼-0.02 | ▼-0.03% |
| 24-09-04 | 62.87 | ▲0.04 | ▲0.06% |
| 24-09-03 | 62.83 | ▲0.08 | ▲0.13% |
| 24-08-30 | 62.75 | ▲0.17 | ▲0.27% |
| 24-08-29 | 62.58 | ▼-0.23 | ▼-0.37% |
| 24-08-28 | 62.81 | ▼-0.04 | ▼-0.06% |
| 24-08-27 | 62.85 | ▲0.04 | ▲0.06% |
| 24-08-26 | 62.81 | ▼-0.19 | ▼-0.3% |
| 24-08-23 | 63.00 | ▲0.20 | ▲0.32% |
| 24-08-22 | 62.80 | ▼-0.03 | ▼-0.05% |
| 24-08-21 | 62.83 | ▲0.03 | ▲0.05% |
| 24-08-20 | 62.80 | ▲0.04 | ▲0.06% |
| 24-08-19 | 62.76 | ▲0.11 | ▲0.18% |
| 24-08-16 | 62.65 | ▼-0.25 | ▼-0.4% |
| 24-08-15 | 62.90 | ▼-0.10 | ▼-0.16% |
| 24-08-14 | 63.00 | ▲1.01 | ▲1.63% |
| 24-08-13 | 61.99 | ▲0.04 | ▲0.06% |
| 24-08-12 | 61.95 | ▼-0.08 | ▼-0.13% |
| 24-08-09 | 62.03 | ▲0.02 | ▲0.03% |
| 24-08-08 | 62.01 | ▲0.04 | ▲0.06% |
| 24-08-07 | 61.97 | -0.00 | -0% |
| 24-08-06 | 61.97 | ▲0.04 | ▲0.06% |
| 24-08-05 | 61.93 | ▲0.01 | ▲0.02% |
| 24-08-02 | 61.92 | ▼-0.02 | ▼-0.03% |
| 24-08-01 | 61.94 | ▼-0.04 | ▼-0.06% |
| 24-07-31 | 61.98 | ▲0.14 | ▲0.23% |
| 24-07-30 | 61.84 | ▼-0.24 | ▼-0.39% |
| 24-07-29 | 62.08 | ▲0.08 | ▲0.13% |
| 24-07-26 | 62.00 | ▲0.13 | ▲0.21% |
| 24-07-25 | 61.87 | ▼-0.10 | ▼-0.16% |
| 24-07-24 | 61.97 | ▲0.13 | ▲0.21% |
| 24-07-23 | 61.84 | ▲0.21 | ▲0.34% |
| 24-07-22 | 61.63 | ▲0.03 | ▲0.05% |
| 24-07-19 | 61.60 | ▲0.05 | ▲0.08% |
| 24-07-18 | 61.55 | ▼-0.07 | ▼-0.11% |
| 24-07-17 | 61.62 | ▲0.06 | ▲0.1% |
| 24-07-16 | 61.56 | ▼-0.28 | ▼-0.45% |
| 24-07-15 | 61.84 | ▲0.25 | ▲0.41% |
| 24-07-12 | 61.59 | ▼-0.06 | ▼-0.1% |
| 24-07-11 | 61.65 | ▼-0.05 | ▼-0.08% |
| 24-07-10 | 61.70 | ▼-0.58 | ▼-0.93% |
| 24-07-09 | 62.28 | ▼-0.97 | ▼-1.53% |
| 24-07-08 | 63.25 | ▲0.18 | ▲0.29% |
| 24-07-05 | 63.07 | ▼-0.13 | ▼-0.21% |
| 24-07-03 | 63.20 | ▲1.08 | ▲1.74% |
| 24-07-02 | 62.12 | ▲0.99 | ▲1.62% |
| 24-07-01 | 61.13 | ▼-1.46 | ▼-2.33% |
| 24-06-28 | 62.59 | ▲0.16 | ▲0.26% |
| 24-06-27 | 62.43 | ▼-0.08 | ▼-0.13% |
| 24-06-26 | 62.51 | ▼-0.38 | ▼-0.6% |
| 24-06-25 | 62.89 | ▲0.11 | ▲0.18% |
| 24-06-24 | 62.78 | ▲0.41 | ▲0.66% |
| 24-06-21 | 62.37 | ▲0.12 | ▲0.19% |
| 24-06-20 | 62.25 | ▲0.48 | ▲0.78% |
| 24-06-18 | 61.77 | ▼-0.05 | ▼-0.08% |
| 24-06-17 | 61.82 | ▲1.88 | ▲3.14% |
| 24-06-14 | 59.94 | ▼-0.68 | ▼-1.12% |
| 24-06-13 | 60.62 | ▼-0.17 | ▼-0.28% |
| 24-06-12 | 60.79 | ▲0.17 | ▲0.28% |
| 24-06-11 | 60.62 | ▼-1.64 | ▼-2.63% |
| 24-06-10 | 62.26 | ▼-2.01 | ▼-3.13% |
| 24-06-07 | 64.27 | ▼-0.25 | ▼-0.39% |
| 24-06-06 | 64.52 | ▼-0.67 | ▼-1.03% |
| 24-06-05 | 65.19 | -0.00 | -0% |
| 24-06-04 | 65.19 | ▼-0.06 | ▼-0.09% |
| 24-06-03 | 65.25 | ▼-0.26 | ▼-0.4% |
| 24-05-31 | 65.51 | ▼-0.73 | ▼-1.1% |
| 24-05-30 | 66.24 | ▼-1.73 | ▼-2.55% |
| 24-05-29 | 67.97 | ▼-0.48 | ▼-0.7% |
| 24-05-28 | 68.45 | ▼-0.64 | ▼-0.93% |
| 24-05-24 | 69.09 | ▲0.58 | ▲0.85% |
| 24-05-23 | 68.51 | ▲2.38 | ▲3.6% |
| 24-05-22 | 66.13 | ▼-1.49 | ▼-2.2% |
| 24-05-21 | 67.62 | ▼-0.13 | ▼-0.19% |
| 24-05-20 | 67.75 | ▼-0.06 | ▼-0.09% |
| 24-05-17 | 67.81 | ▲1.51 | ▲2.28% |
| 24-05-16 | 66.30 | ▼-0.57 | ▼-0.85% |
| 24-05-15 | 66.87 | ▲0.38 | ▲0.57% |
| 24-05-14 | 66.49 | ▲0.74 | ▲1.13% |
| 24-05-13 | 65.75 | ▼-1.59 | ▼-2.36% |
| 24-05-10 | 67.34 | ▲1.11 | ▲1.68% |
| 24-05-09 | 66.23 | ▲2.47 | ▲3.87% |
| 24-05-08 | 63.76 | ▲1.00 | ▲1.59% |
| 24-05-07 | 62.76 | ▼-0.67 | ▼-1.06% |
| 24-05-06 | 63.43 | ▲0.47 | ▲0.75% |
| 24-05-03 | 62.96 | ▼-0.43 | ▼-0.68% |
| 24-05-02 | 63.39 | ▲1.30 | ▲2.09% |
| 24-05-01 | 62.09 | ▲0.02 | ▲0.03% |
| 24-04-30 | 62.07 | ▼-0.72 | ▼-1.15% |
| 24-04-29 | 62.79 | ▲0.64 | ▲1.03% |
| 24-04-26 | 62.15 | ▼-0.21 | ▼-0.34% |
| 24-04-25 | 62.36 | ▲0.07 | ▲0.11% |
| 24-04-24 | 62.29 | ▼-0.28 | ▼-0.45% |
| 24-04-23 | 62.57 | ▲0.86 | ▲1.39% |
| 24-04-22 | 61.71 | ▼-1.62 | ▼-2.56% |
| 24-04-19 | 63.33 | ▲1.11 | ▲1.78% |
| 24-04-18 | 62.22 | ▲0.02 | ▲0.03% |
| 24-04-17 | 62.20 | ▲0.40 | ▲0.65% |
| 24-04-16 | 61.80 | ▲5.26 | ▲9.3% |