[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
EQT : ( EQT:US )
49.98USD ▲ 0.31 (0.61%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 49.98 | ▲0.31 | ▲0.62% |
| 25-04-11 | 49.67 | ▲1.22 | ▲2.52% |
| 25-04-10 | 48.45 | ▼-1.64 | ▼-3.27% |
| 25-04-09 | 50.09 | ▲2.67 | ▲5.63% |
| 25-04-08 | 47.43 | ▲1.40 | ▲3.04% |
| 25-04-04 | 46.03 | ▼-6.16 | ▼-11.8% |
| 25-04-03 | 52.19 | ▼-2.47 | ▼-4.52% |
| 25-04-02 | 54.66 | ▲0.78 | ▲1.45% |
| 25-04-01 | 53.88 | ▲0.35 | ▲0.65% |
| 25-03-31 | 53.53 | ▲0.43 | ▲0.81% |
| 25-03-28 | 53.10 | ▲0.79 | ▲1.51% |
| 25-03-27 | 52.32 | ▼-0.53 | ▼-1% |
| 25-03-26 | 52.85 | ▼-1.43 | ▼-2.63% |
| 25-03-25 | 54.27 | ▲0.25 | ▲0.46% |
| 25-03-24 | 54.02 | ▲1.13 | ▲2.14% |
| 25-03-21 | 52.89 | ▼-0.82 | ▼-1.53% |
| 25-03-20 | 53.71 | ▲0.19 | ▲0.35% |
| 25-03-19 | 53.53 | ▲0.94 | ▲1.79% |
| 25-03-18 | 52.59 | ▲1.02 | ▲1.98% |
| 25-03-17 | 51.57 | ▲0.84 | ▲1.66% |
| 25-03-14 | 50.72 | ▲1.96 | ▲4.02% |
| 25-03-13 | 48.76 | ▼-0.26 | ▼-0.53% |
| 25-03-12 | 49.02 | ▼-0.10 | ▼-0.2% |
| 25-03-11 | 49.12 | ▲1.56 | ▲3.28% |
| 25-03-10 | 47.57 | ▲0.59 | ▲1.26% |
| 25-03-07 | 46.97 | ▲0.83 | ▲1.8% |
| 25-03-06 | 46.14 | ▼-4.03 | ▼-8.03% |
| 25-03-05 | 50.17 | ▲0.16 | ▲0.32% |
| 25-03-04 | 50.00 | ▲1.26 | ▲2.58% |
| 25-03-03 | 48.75 | ▲0.56 | ▲1.16% |
| 25-02-28 | 48.18 | ▲1.68 | ▲3.61% |
| 25-02-27 | 46.51 | ▼-2.20 | ▼-4.52% |
| 25-02-26 | 48.70 | ▼-0.07 | ▼-0.14% |
| 25-02-25 | 48.78 | ▼-1.37 | ▼-2.73% |
| 25-02-21 | 50.15 | ▼-2.45 | ▼-4.66% |
| 25-02-20 | 52.59 | ▼-1.75 | ▼-3.22% |
| 25-02-19 | 54.34 | ▲0.56 | ▲1.04% |
| 25-02-18 | 53.78 | ▲0.29 | ▲0.54% |
| 25-02-14 | 53.49 | ▲0.59 | ▲1.12% |
| 25-02-13 | 52.90 | ▲0.49 | ▲0.94% |
| 25-02-12 | 52.41 | ▼-1.48 | ▼-2.75% |
| 25-02-11 | 53.88 | ▲0.32 | ▲0.6% |
| 25-02-10 | 53.56 | ▲2.52 | ▲4.94% |
| 25-02-07 | 51.04 | ▼-0.36 | ▼-0.7% |
| 25-02-06 | 51.40 | ▼-1.60 | ▼-3.02% |
| 25-02-05 | 53.00 | ▲0.77 | ▲1.47% |
| 25-02-04 | 52.22 | ▲0.13 | ▲0.25% |
| 25-02-03 | 52.10 | ▲1.06 | ▲2.08% |
| 25-01-31 | 51.04 | ▼-0.63 | ▼-1.22% |
| 25-01-30 | 51.68 | ▲0.98 | ▲1.93% |
| 25-01-29 | 50.70 | ▲0.80 | ▲1.6% |
| 25-01-28 | 49.90 | ▲1.50 | ▲3.1% |
| 25-01-27 | 48.40 | ▼-5.39 | ▼-10.02% |
| 25-01-24 | 53.78 | ▲0.23 | ▲0.43% |
| 25-01-23 | 53.56 | ▲0.16 | ▲0.3% |
| 25-01-22 | 53.40 | ▲0.12 | ▲0.23% |
| 25-01-21 | 53.28 | ▲0.32 | ▲0.6% |
| 25-01-17 | 52.95 | ▼-0.90 | ▼-1.67% |
| 25-01-16 | 53.85 | ▲1.46 | ▲2.79% |
| 25-01-15 | 52.40 | ▲1.79 | ▲3.54% |
| 25-01-14 | 50.61 | ▲0.53 | ▲1.06% |
| 25-01-13 | 50.08 | ▲1.10 | ▲2.25% |
| 25-01-10 | 48.98 | ▲0.03 | ▲0.06% |
| 25-01-08 | 48.95 | ▲0.80 | ▲1.66% |
| 25-01-07 | 48.15 | ▲0.59 | ▲1.24% |
| 25-01-06 | 47.56 | ▲0.65 | ▲1.39% |
| 25-01-03 | 46.91 | ▼-0.40 | ▼-0.85% |
| 25-01-02 | 47.31 | ▲1.16 | ▲2.51% |
| 24-12-31 | 46.16 | ▼-0.50 | ▼-1.07% |
| 24-12-30 | 46.66 | ▲2.29 | ▲5.16% |
| 24-12-27 | 44.37 | ▲0.17 | ▲0.38% |
| 24-12-26 | 44.20 | ▼-0.38 | ▼-0.85% |
| 24-12-24 | 44.58 | ▲0.72 | ▲1.64% |
| 24-12-23 | 43.86 | ▲1.05 | ▲2.45% |
| 24-12-20 | 42.81 | ▲0.18 | ▲0.42% |
| 24-12-19 | 42.64 | ▲0.10 | ▲0.24% |
| 24-12-18 | 42.54 | ▼-1.70 | ▼-3.84% |
| 24-12-17 | 44.24 | ▼-0.64 | ▼-1.43% |
| 24-12-16 | 44.88 | ▼-0.78 | ▼-1.71% |
| 24-12-13 | 45.66 | ▼-0.28 | ▼-0.61% |
| 24-12-12 | 45.94 | ▲0.34 | ▲0.75% |
| 24-12-11 | 45.60 | ▲2.54 | ▲5.9% |
| 24-12-10 | 43.06 | ▼-0.19 | ▼-0.44% |
| 24-12-09 | 43.24 | ▼-0.13 | ▼-0.3% |
| 24-12-06 | 43.38 | ▼-1.01 | ▼-2.28% |
| 24-12-05 | 44.39 | ▼-0.29 | ▼-0.65% |
| 24-12-04 | 44.68 | ▼-0.14 | ▼-0.31% |
| 24-12-03 | 44.82 | ▲0.26 | ▲0.58% |
| 24-12-02 | 44.56 | ▼-0.88 | ▼-1.94% |
| 24-11-29 | 45.44 | ▲0.20 | ▲0.44% |
| 24-11-27 | 45.25 | ▼-0.34 | ▼-0.75% |
| 24-11-26 | 45.59 | ▼-0.44 | ▼-0.96% |
| 24-11-25 | 46.03 | ▼-0.03 | ▼-0.07% |
| 24-11-22 | 46.06 | ▼-0.79 | ▼-1.69% |
| 24-11-21 | 46.85 | ▲0.32 | ▲0.69% |
| 24-11-20 | 46.52 | ▲2.48 | ▲5.63% |
| 24-11-19 | 44.05 | ▼-0.26 | ▼-0.59% |
| 24-11-18 | 44.31 | ▲1.61 | ▲3.77% |
| 24-11-15 | 42.70 | ▼-0.16 | ▼-0.37% |
| 24-11-14 | 42.86 | ▼-0.51 | ▼-1.18% |
| 24-11-13 | 43.37 | ▼-0.30 | ▼-0.69% |
| 24-11-12 | 43.67 | ▲2.49 | ▲6.05% |
| 24-11-08 | 41.18 | ▲0.55 | ▲1.35% |
| 24-11-07 | 40.63 | ▲0.40 | ▲0.99% |
| 24-11-06 | 40.23 | ▲2.75 | ▲7.34% |
| 24-11-05 | 37.49 | ▲0.67 | ▲1.82% |
| 24-11-04 | 36.82 | ▲1.21 | ▲3.4% |
| 24-11-01 | 35.61 | ▼-0.93 | ▼-2.55% |
| 24-10-31 | 36.53 | ▼-2.04 | ▼-5.29% |
| 24-10-30 | 38.57 | ▲1.28 | ▲3.43% |
| 24-10-29 | 37.29 | ▼-0.06 | ▼-0.16% |
| 24-10-28 | 37.35 | ▼-0.11 | ▼-0.29% |
| 24-10-25 | 37.45 | ▲0.46 | ▲1.24% |
| 24-10-24 | 36.99 | ▲0.80 | ▲2.21% |
| 24-10-23 | 36.19 | ▲0.20 | ▲0.56% |
| 24-10-22 | 35.99 | ▼-0.31 | ▼-0.85% |
| 24-10-21 | 36.30 | ▼-0.20 | ▼-0.55% |
| 24-10-18 | 36.49 | ▼-0.56 | ▼-1.51% |
| 24-10-17 | 37.06 | ▲0.42 | ▲1.15% |
| 24-10-16 | 36.63 | ▲0.33 | ▲0.91% |
| 24-10-15 | 36.30 | ▼-1.14 | ▼-3.04% |
| 24-10-11 | 37.44 | ▲0.82 | ▲2.24% |
| 24-10-10 | 36.62 | ▲0.04 | ▲0.11% |
| 24-10-09 | 36.58 | ▼-0.48 | ▼-1.3% |
| 24-10-08 | 37.06 | ▼-0.25 | ▼-0.67% |
| 24-10-07 | 37.32 | ▲0.30 | ▲0.81% |
| 24-10-04 | 37.01 | ▼-0.64 | ▼-1.7% |
| 24-10-03 | 37.65 | ▲0.88 | ▲2.39% |
| 24-10-02 | 36.77 | ▲0.45 | ▲1.24% |
| 24-10-01 | 36.32 | ▼-0.38 | ▼-1.04% |
| 24-09-30 | 36.70 | ▲0.13 | ▲0.36% |
| 24-09-27 | 36.56 | ▲1.03 | ▲2.9% |
| 24-09-26 | 35.54 | ▲0.39 | ▲1.11% |
| 24-09-25 | 35.14 | ▼-0.56 | ▼-1.57% |
| 24-09-24 | 35.71 | ▼-0.34 | ▼-0.94% |
| 24-09-23 | 36.05 | ▲1.20 | ▲3.44% |
| 24-09-20 | 34.85 | ▲0.13 | ▲0.37% |
| 24-09-19 | 34.72 | ▲1.19 | ▲3.55% |
| 24-09-18 | 33.53 | ▲0.16 | ▲0.48% |
| 24-09-17 | 33.37 | ▼-0.19 | ▼-0.57% |
| 24-09-16 | 33.56 | ▲0.31 | ▲0.93% |
| 24-09-13 | 33.25 | ▲0.37 | ▲1.13% |
| 24-09-12 | 32.88 | ▼-0.02 | ▼-0.06% |
| 24-09-11 | 32.90 | ▲0.79 | ▲2.46% |
| 24-09-10 | 32.11 | ▲0.19 | ▲0.6% |
| 24-09-09 | 31.92 | ▼-0.48 | ▼-1.48% |
| 24-09-06 | 32.40 | ▼-0.43 | ▼-1.31% |
| 24-09-05 | 32.83 | ▲0.13 | ▲0.4% |
| 24-09-04 | 32.70 | ▼-0.27 | ▼-0.82% |
| 24-09-03 | 32.96 | ▼-0.57 | ▼-1.7% |
| 24-08-30 | 33.54 | ▲0.03 | ▲0.09% |
| 24-08-29 | 33.50 | ▲0.88 | ▲2.7% |
| 24-08-28 | 32.62 | ▼-0.10 | ▼-0.31% |
| 24-08-27 | 32.72 | ▼-0.44 | ▼-1.33% |
| 24-08-26 | 33.16 | ▼-0.48 | ▼-1.43% |
| 24-08-23 | 33.64 | ▲0.78 | ▲2.37% |
| 24-08-22 | 32.86 | ▼-0.26 | ▼-0.79% |
| 24-08-21 | 33.12 | ▼-0.14 | ▼-0.42% |
| 24-08-20 | 33.26 | ▼-0.46 | ▼-1.36% |
| 24-08-19 | 33.72 | ▲1.52 | ▲4.72% |
| 24-08-16 | 32.21 | ▲0.44 | ▲1.39% |
| 24-08-15 | 31.76 | ▲0.22 | ▲0.7% |
| 24-08-14 | 31.55 | ▲0.31 | ▲0.99% |
| 24-08-13 | 31.24 | ▼-1.02 | ▼-3.16% |
| 24-08-12 | 32.26 | ▲1.13 | ▲3.63% |
| 24-08-09 | 31.13 | ▲0.18 | ▲0.58% |
| 24-08-08 | 30.96 | ▲0.76 | ▲2.52% |
| 24-08-07 | 30.19 | ▼-0.58 | ▼-1.88% |
| 24-08-06 | 30.78 | ▲0.58 | ▲1.92% |
| 24-08-05 | 30.20 | ▼-1.42 | ▼-4.49% |
| 24-08-02 | 31.61 | ▼-2.04 | ▼-6.06% |
| 24-08-01 | 33.65 | ▼-0.94 | ▼-2.72% |
| 24-07-31 | 34.59 | ▼-0.26 | ▼-0.75% |
| 24-07-30 | 34.85 | ▲0.76 | ▲2.23% |
| 24-07-29 | 34.09 | ▼-0.23 | ▼-0.67% |
| 24-07-26 | 34.32 | ▼-0.08 | ▼-0.23% |
| 24-07-25 | 34.40 | ▼-0.69 | ▼-1.97% |
| 24-07-24 | 35.09 | ▲0.01 | ▲0.03% |
| 24-07-23 | 35.09 | ▼-0.63 | ▼-1.76% |
| 24-07-22 | 35.72 | ▼-0.18 | ▼-0.5% |
| 24-07-19 | 35.90 | ▲0.52 | ▲1.47% |
| 24-07-18 | 35.39 | ▼-0.17 | ▼-0.48% |
| 24-07-17 | 35.56 | ▼-0.32 | ▼-0.89% |
| 24-07-16 | 35.88 | ▼-0.87 | ▼-2.37% |
| 24-07-15 | 36.75 | ▼-0.44 | ▼-1.18% |
| 24-07-12 | 37.19 | ▼-0.03 | ▼-0.08% |
| 24-07-11 | 37.22 | ▲0.59 | ▲1.61% |
| 24-07-10 | 36.63 | ▲0.06 | ▲0.16% |
| 24-07-09 | 36.57 | ▲0.18 | ▲0.49% |
| 24-07-08 | 36.39 | ▼-0.05 | ▼-0.14% |
| 24-07-05 | 36.44 | ▼-0.60 | ▼-1.62% |
| 24-07-03 | 37.04 | ▲0.13 | ▲0.35% |
| 24-07-02 | 36.91 | ▲0.24 | ▲0.65% |
| 24-07-01 | 36.67 | ▼-0.29 | ▼-0.78% |
| 24-06-28 | 36.95 | ▼-0.29 | ▼-0.78% |
| 24-06-27 | 37.24 | ▼-0.59 | ▼-1.56% |
| 24-06-26 | 37.83 | ▼-0.73 | ▼-1.89% |
| 24-06-25 | 38.56 | ▲0.07 | ▲0.18% |
| 24-06-24 | 38.49 | ▲1.50 | ▲4.06% |
| 24-06-21 | 36.99 | ▼-0.79 | ▼-2.09% |
| 24-06-20 | 37.78 | ▼-0.40 | ▼-1.05% |
| 24-06-18 | 38.18 | ▼-0.45 | ▼-1.17% |
| 24-06-17 | 38.63 | ▼-0.75 | ▼-1.9% |
| 24-06-14 | 39.38 | ▼-0.96 | ▼-2.38% |
| 24-06-13 | 40.34 | ▼-0.47 | ▼-1.15% |
| 24-06-12 | 40.81 | ▼-0.38 | ▼-0.92% |
| 24-06-11 | 41.18 | ▲0.09 | ▲0.22% |
| 24-06-10 | 41.09 | ▲0.52 | ▲1.28% |
| 24-06-07 | 40.56 | ▼-0.10 | ▼-0.25% |
| 24-06-06 | 40.67 | ▼-0.39 | ▼-0.95% |
| 24-06-05 | 41.06 | ▲0.40 | ▲0.98% |
| 24-06-04 | 40.66 | ▼-0.38 | ▼-0.93% |
| 24-06-03 | 41.03 | ▼-0.06 | ▼-0.15% |
| 24-05-31 | 41.10 | ▼-0.08 | ▼-0.19% |
| 24-05-30 | 41.18 | ▲0.45 | ▲1.1% |
| 24-05-29 | 40.73 | ▼-0.52 | ▼-1.26% |
| 24-05-28 | 41.24 | ▲1.11 | ▲2.77% |
| 24-05-24 | 40.14 | ▲0.22 | ▲0.55% |
| 24-05-23 | 39.92 | ▼-1.20 | ▼-2.92% |
| 24-05-22 | 41.11 | ▼-0.16 | ▼-0.39% |
| 24-05-21 | 41.27 | ▼-0.63 | ▼-1.5% |
| 24-05-20 | 41.90 | ▲0.82 | ▲2% |
| 24-05-17 | 41.08 | ▲0.50 | ▲1.23% |
| 24-05-16 | 40.58 | ▼-0.33 | ▼-0.81% |
| 24-05-15 | 40.91 | ▲0.22 | ▲0.54% |
| 24-05-14 | 40.69 | ▲0.95 | ▲2.39% |
| 24-05-13 | 39.74 | ▲0.75 | ▲1.92% |
| 24-05-10 | 38.99 | ▼-1.08 | ▼-2.7% |
| 24-05-09 | 40.07 | ▲0.10 | ▲0.25% |
| 24-05-08 | 39.97 | ▼-0.58 | ▼-1.43% |
| 24-05-07 | 40.55 | ▼-0.45 | ▼-1.1% |
| 24-05-06 | 41.00 | ▲0.73 | ▲1.81% |
| 24-05-03 | 40.27 | ▲1.59 | ▲4.11% |
| 24-05-01 | 38.68 | ▼-1.50 | ▼-3.73% |
| 24-04-30 | 40.18 | ▼-0.93 | ▼-2.26% |
| 24-04-29 | 41.10 | ▲0.40 | ▲0.98% |
| 24-04-26 | 40.70 | ▲0.27 | ▲0.67% |
| 24-04-25 | 40.44 | ▲0.98 | ▲2.48% |
| 24-04-24 | 39.46 | ▲1.51 | ▲3.98% |
| 24-04-23 | 37.95 | ▼-0.02 | ▼-0.05% |
| 24-04-22 | 37.97 | ▲1.33 | ▲3.63% |
| 24-04-19 | 36.64 | ▲0.44 | ▲1.22% |
| 24-04-18 | 36.21 | ▲0.12 | ▲0.33% |
| 24-04-17 | 36.09 | ▼-0.13 | ▼-0.36% |
| 24-04-16 | 36.22 | ▼-0.33 | ▼-0.9% |