[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Entergy : ( ETR:US )
82.55USD ▲ 0.84 (1.03%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 82.55 | ▲0.84 | ▲1.03% |
| 25-04-11 | 81.71 | ▲1.44 | ▲1.79% |
| 25-04-10 | 80.26 | ▼-0.27 | ▼-0.34% |
| 25-04-09 | 80.53 | ▲1.54 | ▲1.95% |
| 25-04-08 | 78.99 | ▼-0.03 | ▼-0.04% |
| 25-04-04 | 79.02 | ▼-5.99 | ▼-7.05% |
| 25-04-03 | 85.01 | ▼-1.66 | ▼-1.92% |
| 25-04-02 | 86.67 | ▲1.03 | ▲1.2% |
| 25-04-01 | 85.64 | ▲0.02 | ▲0.02% |
| 25-03-31 | 85.62 | ▲1.24 | ▲1.47% |
| 25-03-28 | 84.38 | ▲0.44 | ▲0.52% |
| 25-03-27 | 83.94 | ▼-0.09 | ▼-0.11% |
| 25-03-26 | 84.03 | ▲1.09 | ▲1.31% |
| 25-03-25 | 82.94 | ▼-1.11 | ▼-1.32% |
| 25-03-24 | 84.05 | ▲0.28 | ▲0.33% |
| 25-03-21 | 83.77 | ▼-0.81 | ▼-0.96% |
| 25-03-20 | 84.58 | ▼-0.14 | ▼-0.17% |
| 25-03-19 | 84.72 | ▲1.25 | ▲1.5% |
| 25-03-18 | 83.47 | ▼-2.10 | ▼-2.45% |
| 25-03-17 | 85.56 | ▲0.56 | ▲0.66% |
| 25-03-14 | 85.00 | ▲2.16 | ▲2.61% |
| 25-03-13 | 82.84 | ▲0.10 | ▲0.12% |
| 25-03-12 | 82.74 | ▲0.40 | ▲0.49% |
| 25-03-11 | 82.34 | ▲2.05 | ▲2.55% |
| 25-03-10 | 80.30 | ▼-0.94 | ▼-1.16% |
| 25-03-07 | 81.24 | ▲0.20 | ▲0.25% |
| 25-03-06 | 81.04 | ▼-3.62 | ▼-4.28% |
| 25-03-05 | 84.66 | ▼-0.36 | ▼-0.42% |
| 25-03-04 | 85.02 | ▼-2.91 | ▼-3.31% |
| 25-03-03 | 87.93 | ▲0.53 | ▲0.61% |
| 25-02-28 | 87.40 | ▲2.12 | ▲2.49% |
| 25-02-27 | 85.28 | ▼-0.69 | ▼-0.8% |
| 25-02-26 | 85.97 | ▲0.44 | ▲0.51% |
| 25-02-25 | 85.53 | ▲0.63 | ▲0.74% |
| 25-02-21 | 84.90 | ▼-0.92 | ▼-1.07% |
| 25-02-20 | 85.82 | ▼-1.48 | ▼-1.7% |
| 25-02-19 | 87.30 | ▼-0.14 | ▼-0.16% |
| 25-02-18 | 87.44 | ▲4.80 | ▲5.81% |
| 25-02-14 | 82.64 | ▼-0.73 | ▼-0.88% |
| 25-02-13 | 83.38 | ▲0.58 | ▲0.7% |
| 25-02-12 | 82.79 | ▲0.86 | ▲1.05% |
| 25-02-11 | 81.93 | ▲0.10 | ▲0.12% |
| 25-02-10 | 81.83 | ▼-0.47 | ▼-0.57% |
| 25-02-07 | 82.30 | ▼-0.52 | ▼-0.63% |
| 25-02-06 | 82.82 | ▲0.24 | ▲0.29% |
| 25-02-05 | 82.58 | ▲0.84 | ▲1.03% |
| 25-02-04 | 81.73 | ▼-0.31 | ▼-0.38% |
| 25-02-03 | 82.04 | ▲0.95 | ▲1.17% |
| 25-01-31 | 81.09 | ▼-0.08 | ▼-0.1% |
| 25-01-30 | 81.17 | ▲1.74 | ▲2.19% |
| 25-01-29 | 79.43 | ▲1.79 | ▲2.31% |
| 25-01-28 | 77.64 | ▼-1.13 | ▼-1.43% |
| 25-01-27 | 78.77 | ▼-3.73 | ▼-4.52% |
| 25-01-24 | 82.50 | ▲0.59 | ▲0.72% |
| 25-01-23 | 81.91 | ▼-0.75 | ▼-0.91% |
| 25-01-22 | 82.66 | ▼-1.04 | ▼-1.24% |
| 25-01-21 | 83.69 | ▲1.50 | ▲1.83% |
| 25-01-17 | 82.19 | ▲0.88 | ▲1.08% |
| 25-01-16 | 81.31 | ▲2.25 | ▲2.85% |
| 25-01-15 | 79.06 | ▲1.39 | ▲1.79% |
| 25-01-14 | 77.67 | ▲0.67 | ▲0.87% |
| 25-01-13 | 77.00 | ▲0.84 | ▲1.1% |
| 25-01-10 | 76.16 | ▼-0.50 | ▼-0.65% |
| 25-01-08 | 76.66 | ▲0.67 | ▲0.88% |
| 25-01-07 | 75.99 | ▲0.73 | ▲0.97% |
| 25-01-06 | 75.26 | ▼-1.71 | ▼-2.22% |
| 25-01-03 | 76.97 | ▲1.55 | ▲2.06% |
| 25-01-02 | 75.42 | ▼-0.48 | ▼-0.63% |
| 24-12-31 | 75.90 | ▲0.02 | ▲0.03% |
| 24-12-30 | 75.88 | ▲0.10 | ▲0.13% |
| 24-12-27 | 75.78 | ▼-0.19 | ▼-0.25% |
| 24-12-26 | 75.97 | ▼-0.26 | ▼-0.34% |
| 24-12-24 | 76.23 | ▲0.72 | ▲0.95% |
| 24-12-23 | 75.51 | ▲0.49 | ▲0.65% |
| 24-12-20 | 75.02 | ▲0.54 | ▲0.73% |
| 24-12-19 | 74.48 | ▲1.12 | ▲1.53% |
| 24-12-18 | 73.36 | ▼-1.46 | ▼-1.95% |
| 24-12-17 | 74.82 | ▼-0.02 | ▼-0.03% |
| 24-12-16 | 74.84 | ▲0.72 | ▲0.97% |
| 24-12-13 | 74.12 | ▼-0.16 | ▼-0.22% |
| 24-12-12 | 74.28 | ▲0.30 | ▲0.41% |
| 24-12-11 | 73.98 | ▼-0.23 | ▼-0.31% |
| 24-12-10 | 74.21 | ▼-0.60 | ▼-0.8% |
| 24-12-09 | 74.81 | ▼-0.95 | ▼-1.25% |
| 24-12-06 | 75.76 | ▼-1.28 | ▼-1.66% |
| 24-12-05 | 77.03 | ▲1.26 | ▲1.66% |
| 24-12-04 | 75.77 | ▲0.04 | ▲0.05% |
| 24-12-03 | 75.73 | ▼-0.91 | ▼-1.19% |
| 24-12-02 | 76.64 | ▼-1.45 | ▼-1.86% |
| 24-11-29 | 78.09 | ▼-0.06 | ▼-0.08% |
| 24-11-27 | 78.15 | ▲0.19 | ▲0.24% |
| 24-11-26 | 77.96 | ▲1.68 | ▲2.2% |
| 24-11-25 | 76.28 | ▲0.78 | ▲1.03% |
| 24-11-22 | 75.51 | ▼-0.29 | ▼-0.38% |
| 24-11-21 | 75.79 | ▲0.46 | ▲0.61% |
| 24-11-20 | 75.33 | ▲0.41 | ▲0.55% |
| 24-11-19 | 74.93 | ▲0.41 | ▲0.55% |
| 24-11-18 | 74.51 | ▼-0.07 | ▼-0.09% |
| 24-11-15 | 74.59 | ▲1.13 | ▲1.54% |
| 24-11-14 | 73.45 | ▼-0.27 | ▼-0.37% |
| 24-11-13 | 73.72 | ▼-0.96 | ▼-1.29% |
| 24-11-12 | 74.68 | ▲0.21 | ▲0.28% |
| 24-11-08 | 74.48 | ▲1.43 | ▲1.96% |
| 24-11-07 | 73.05 | ▲0.04 | ▲0.05% |
| 24-11-06 | 73.01 | ▲0.07 | ▲0.1% |
| 24-11-05 | 72.95 | ▲1.78 | ▲2.5% |
| 24-11-04 | 71.17 | ▼-1.21 | ▼-1.67% |
| 24-11-01 | 72.38 | ▼-4.99 | ▼-6.45% |
| 24-10-31 | 77.37 | ▲10.13 | ▲15.07% |
| 24-10-30 | 67.24 | ▲0.12 | ▲0.18% |
| 24-10-29 | 67.12 | ▼-1.07 | ▼-1.57% |
| 24-10-28 | 68.18 | ▲0.44 | ▲0.65% |
| 24-10-25 | 67.74 | ▼-1.01 | ▼-1.47% |
| 24-10-24 | 68.75 | ▲0.27 | ▲0.39% |
| 24-10-23 | 68.47 | ▲0.96 | ▲1.42% |
| 24-10-22 | 67.52 | ▲0.02 | ▲0.03% |
| 24-10-21 | 67.50 | ▼-0.14 | ▼-0.21% |
| 24-10-18 | 67.64 | ▲0.29 | ▲0.43% |
| 24-10-17 | 67.34 | ▲0.22 | ▲0.33% |
| 24-10-16 | 67.12 | ▲0.49 | ▲0.74% |
| 24-10-15 | 66.63 | ▲1.24 | ▲1.9% |
| 24-10-11 | 65.40 | ▲0.84 | ▲1.3% |
| 24-10-10 | 64.56 | ▼-0.52 | ▼-0.8% |
| 24-10-09 | 65.08 | ▼-0.22 | ▼-0.34% |
| 24-10-08 | 65.30 | ▼-0.14 | ▼-0.21% |
| 24-10-07 | 65.44 | ▼-0.85 | ▼-1.28% |
| 24-10-04 | 66.29 | ▼-0.22 | ▼-0.33% |
| 24-10-03 | 66.51 | ▲0.13 | ▲0.2% |
| 24-10-02 | 66.38 | ▼-0.08 | ▼-0.12% |
| 24-10-01 | 66.46 | ▲0.63 | ▲0.96% |
| 24-09-30 | 65.83 | ▲0.23 | ▲0.35% |
| 24-09-27 | 65.60 | ▲0.72 | ▲1.11% |
| 24-09-26 | 64.88 | ▲0.03 | ▲0.05% |
| 24-09-25 | 64.85 | ▼-0.17 | ▼-0.26% |
| 24-09-24 | 65.01 | ▼-0.03 | ▼-0.05% |
| 24-09-23 | 65.05 | ▲0.39 | ▲0.6% |
| 24-09-20 | 64.66 | ▲0.75 | ▲1.17% |
| 24-09-19 | 63.91 | ▼-0.46 | ▼-0.71% |
| 24-09-18 | 64.37 | ▼-0.14 | ▼-0.22% |
| 24-09-17 | 64.51 | ▲0.23 | ▲0.36% |
| 24-09-16 | 64.28 | ▲0.76 | ▲1.2% |
| 24-09-13 | 63.52 | ▲1.73 | ▲2.8% |
| 24-09-12 | 61.79 | ▲0.68 | ▲1.11% |
| 24-09-11 | 61.11 | ▲0.26 | ▲0.43% |
| 24-09-10 | 60.84 | ▼-0.11 | ▼-0.18% |
| 24-09-09 | 60.96 | ▲0.03 | ▲0.05% |
| 24-09-06 | 60.93 | ▼-0.15 | ▼-0.25% |
| 24-09-05 | 61.08 | ▼-0.18 | ▼-0.29% |
| 24-09-04 | 61.26 | ▲0.22 | ▲0.36% |
| 24-09-03 | 61.04 | ▲0.77 | ▲1.28% |
| 24-08-30 | 60.27 | ▲0.38 | ▲0.63% |
| 24-08-29 | 59.89 | ▲0.24 | ▲0.4% |
| 24-08-28 | 59.64 | ▲0.14 | ▲0.24% |
| 24-08-27 | 59.50 | ▼-0.15 | ▼-0.25% |
| 24-08-26 | 59.65 | ▲0.24 | ▲0.4% |
| 24-08-23 | 59.41 | ▼-0.04 | ▼-0.07% |
| 24-08-22 | 59.45 | ▲0.05 | ▲0.08% |
| 24-08-21 | 59.41 | ▲0.01 | ▲0.02% |
| 24-08-20 | 59.40 | ▲0.22 | ▲0.37% |
| 24-08-19 | 59.18 | ▲0.37 | ▲0.63% |
| 24-08-16 | 58.81 | ▲0.31 | ▲0.53% |
| 24-08-15 | 58.50 | ▼-0.54 | ▼-0.91% |
| 24-08-14 | 59.03 | ▲0.38 | ▲0.65% |
| 24-08-13 | 58.65 | ▼-0.06 | ▼-0.1% |
| 24-08-12 | 58.71 | ▼-0.07 | ▼-0.12% |
| 24-08-09 | 58.77 | ▲0.18 | ▲0.31% |
| 24-08-08 | 58.60 | ▲0.20 | ▲0.34% |
| 24-08-07 | 58.40 | ▲0.23 | ▲0.4% |
| 24-08-06 | 58.17 | ▲0.34 | ▲0.59% |
| 24-08-05 | 57.82 | ▼-2.57 | ▼-4.26% |
| 24-08-02 | 60.39 | ▼-0.06 | ▼-0.1% |
| 24-08-01 | 60.45 | ▲2.41 | ▲4.15% |
| 24-07-31 | 58.04 | ▼-0.18 | ▼-0.31% |
| 24-07-30 | 58.22 | ▲0.98 | ▲1.71% |
| 24-07-29 | 57.24 | ▲0.43 | ▲0.76% |
| 24-07-26 | 56.81 | ▲1.01 | ▲1.81% |
| 24-07-25 | 55.80 | ▼-0.07 | ▼-0.13% |
| 24-07-24 | 55.88 | ▲0.77 | ▲1.4% |
| 24-07-23 | 55.11 | ▼-0.38 | ▼-0.68% |
| 24-07-22 | 55.49 | ▲0.27 | ▲0.49% |
| 24-07-19 | 55.22 | ▼-0.19 | ▼-0.34% |
| 24-07-18 | 55.41 | ▲0.06 | ▲0.11% |
| 24-07-17 | 55.35 | ▲1.09 | ▲2.01% |
| 24-07-16 | 54.26 | ▲0.81 | ▲1.52% |
| 24-07-15 | 53.45 | ▼-1.18 | ▼-2.16% |
| 24-07-12 | 54.63 | ▲0.40 | ▲0.74% |
| 24-07-11 | 54.23 | ▲1.29 | ▲2.44% |
| 24-07-10 | 52.94 | ▲0.50 | ▲0.95% |
| 24-07-09 | 52.44 | ▲0.14 | ▲0.27% |
| 24-07-08 | 52.30 | ▼-0.44 | ▼-0.83% |
| 24-07-05 | 52.74 | ▼-0.04 | ▼-0.08% |
| 24-07-03 | 52.78 | ▼-0.18 | ▼-0.34% |
| 24-07-02 | 52.96 | ▲0.12 | ▲0.23% |
| 24-07-01 | 52.84 | ▼-0.75 | ▼-1.4% |
| 24-06-28 | 53.59 | ▲0.22 | ▲0.41% |
| 24-06-27 | 53.37 | ▲0.11 | ▲0.21% |
| 24-06-26 | 53.26 | ▼-0.12 | ▼-0.22% |
| 24-06-25 | 53.39 | ▼-0.47 | ▼-0.87% |
| 24-06-24 | 53.86 | ▲0.95 | ▲1.8% |
| 24-06-21 | 52.91 | ▼-0.23 | ▼-0.43% |
| 24-06-20 | 53.14 | ▲0.20 | ▲0.38% |
| 24-06-18 | 52.94 | ▼-0.28 | ▼-0.53% |
| 24-06-17 | 53.23 | ▼-0.27 | ▼-0.5% |
| 24-06-14 | 53.49 | ▼-0.05 | ▼-0.09% |
| 24-06-13 | 53.54 | ▼-0.20 | ▼-0.37% |
| 24-06-12 | 53.74 | ▼-0.41 | ▼-0.76% |
| 24-06-11 | 54.14 | ▲0.11 | ▲0.2% |
| 24-06-10 | 54.03 | ▼-0.23 | ▼-0.42% |
| 24-06-07 | 54.26 | ▼-0.52 | ▼-0.95% |
| 24-06-06 | 54.78 | ▼-0.71 | ▼-1.28% |
| 24-06-05 | 55.49 | ▼-0.31 | ▼-0.56% |
| 24-06-04 | 55.81 | ▼-0.08 | ▼-0.14% |
| 24-06-03 | 55.88 | ▼-0.36 | ▼-0.64% |
| 24-05-31 | 56.25 | ▲2.33 | ▲4.32% |
| 24-05-30 | 53.92 | ▲0.56 | ▲1.05% |
| 24-05-29 | 53.35 | ▼-0.44 | ▼-0.82% |
| 24-05-28 | 53.80 | ▼-0.85 | ▼-1.56% |
| 24-05-24 | 54.65 | ▼-0.07 | ▼-0.13% |
| 24-05-23 | 54.72 | ▼-1.55 | ▼-2.75% |
| 24-05-22 | 56.27 | ▼-0.80 | ▼-1.4% |
| 24-05-21 | 57.07 | ▲0.69 | ▲1.22% |
| 24-05-20 | 56.38 | ▼-0.10 | ▼-0.18% |
| 24-05-17 | 56.48 | ▼-0.24 | ▼-0.42% |
| 24-05-16 | 56.72 | ▲0.39 | ▲0.69% |
| 24-05-15 | 56.34 | ▲0.60 | ▲1.08% |
| 24-05-14 | 55.74 | ▼-0.20 | ▼-0.36% |
| 24-05-13 | 55.94 | ▼-0.07 | ▼-0.12% |
| 24-05-10 | 56.01 | ▲0.28 | ▲0.5% |
| 24-05-09 | 55.73 | ▲0.31 | ▲0.56% |
| 24-05-08 | 55.42 | ▲0.14 | ▲0.25% |
| 24-05-07 | 55.28 | ▲0.73 | ▲1.34% |
| 24-05-06 | 54.56 | ▲0.54 | ▲1% |
| 24-05-03 | 54.02 | ▲0.52 | ▲0.97% |
| 24-05-01 | 53.50 | ▲0.21 | ▲0.39% |
| 24-04-30 | 53.29 | ▼-0.23 | ▼-0.43% |
| 24-04-29 | 53.52 | ▲0.30 | ▲0.56% |
| 24-04-26 | 53.23 | ▼-0.52 | ▼-0.97% |
| 24-04-25 | 53.74 | ▲0.46 | ▲0.86% |
| 24-04-24 | 53.28 | ▼-0.33 | ▼-0.62% |
| 24-04-23 | 53.61 | ▼-0.16 | ▼-0.3% |
| 24-04-22 | 53.78 | ▲0.40 | ▲0.75% |
| 24-04-19 | 53.38 | ▲1.47 | ▲2.83% |
| 24-04-18 | 51.91 | ▲0.24 | ▲0.46% |
| 24-04-17 | 51.67 | ▲1.35 | ▲2.68% |
| 24-04-16 | 50.32 | ▼-0.83 | ▼-1.62% |