[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Evertec : ( EVTC:US )
32.89USD ▼ -0.75 (-2.23%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 32.89 | ▼-0.75 | ▼-2.23% |
| 25-04-15 | 33.64 | ▲0.13 | ▲0.39% |
| 25-04-14 | 33.51 | ▲0.25 | ▲0.75% |
| 25-04-11 | 33.26 | ▲0.11 | ▲0.33% |
| 25-04-10 | 33.15 | ▼-1.47 | ▼-4.25% |
| 25-04-09 | 34.62 | ▲2.73 | ▲8.56% |
| 25-04-08 | 31.89 | ▼-0.91 | ▼-2.77% |
| 25-04-07 | 32.80 | ▼-1.08 | ▼-3.19% |
| 25-04-04 | 33.88 | ▼-1.44 | ▼-4.08% |
| 25-04-03 | 35.32 | ▼-2.08 | ▼-5.56% |
| 25-04-02 | 37.40 | ▲0.38 | ▲1.03% |
| 25-04-01 | 37.02 | ▲0.25 | ▲0.68% |
| 25-03-31 | 36.77 | ▲0.12 | ▲0.33% |
| 25-03-28 | 36.65 | ▼-0.70 | ▼-1.87% |
| 25-03-27 | 37.35 | ▼-0.15 | ▼-0.4% |
| 25-03-26 | 37.50 | ▲0.15 | ▲0.4% |
| 25-03-25 | 37.35 | ▼-0.17 | ▼-0.45% |
| 25-03-24 | 37.52 | ▲0.28 | ▲0.75% |
| 25-03-21 | 37.24 | ▲0.11 | ▲0.3% |
| 25-03-20 | 37.13 | ▼-0.18 | ▼-0.48% |
| 25-03-19 | 37.31 | ▲0.43 | ▲1.17% |
| 25-03-18 | 36.88 | ▼-0.02 | ▼-0.05% |
| 25-03-17 | 36.90 | ▲0.57 | ▲1.57% |
| 25-03-14 | 36.33 | ▲0.74 | ▲2.08% |
| 25-03-13 | 35.59 | ▲0.02 | ▲0.06% |
| 25-03-12 | 35.57 | ▼-0.45 | ▼-1.25% |
| 25-03-11 | 36.02 | ▼-0.88 | ▼-2.38% |
| 25-03-10 | 36.90 | ▼-0.35 | ▼-0.94% |
| 25-03-07 | 37.25 | ▼-0.20 | ▼-0.53% |
| 25-03-06 | 37.45 | ▼-0.41 | ▼-1.08% |
| 25-03-05 | 37.86 | ▲0.64 | ▲1.72% |
| 25-03-04 | 37.22 | ▼-0.70 | ▼-1.85% |
| 25-03-03 | 37.92 | ▲0.58 | ▲1.55% |
| 25-02-28 | 37.34 | ▼-0.21 | ▼-0.56% |
| 25-02-27 | 37.55 | ▲5.21 | ▲16.11% |
| 25-02-26 | 32.34 | ▼-0.32 | ▼-0.98% |
| 25-02-25 | 32.66 | ▼-0.34 | ▼-1.03% |
| 25-02-24 | 33.00 | ▼-0.39 | ▼-1.17% |
| 25-02-21 | 33.39 | -0.00 | -0% |
| 25-02-20 | 33.39 | ▼-0.60 | ▼-1.77% |
| 25-02-19 | 33.99 | ▼-0.46 | ▼-1.34% |
| 25-02-18 | 34.45 | ▲0.54 | ▲1.59% |
| 25-02-14 | 33.91 | ▲0.21 | ▲0.62% |
| 25-02-13 | 33.70 | ▲0.68 | ▲2.06% |
| 25-02-12 | 33.02 | ▼-0.21 | ▼-0.63% |
| 25-02-11 | 33.23 | ▼-0.16 | ▼-0.48% |
| 25-02-10 | 33.39 | ▲0.47 | ▲1.43% |
| 25-02-07 | 32.92 | ▲0.22 | ▲0.67% |
| 25-02-06 | 32.70 | ▼-0.08 | ▼-0.24% |
| 25-02-05 | 32.78 | ▲0.05 | ▲0.15% |
| 25-02-04 | 32.73 | ▲0.53 | ▲1.65% |
| 25-02-03 | 32.20 | ▼-0.27 | ▼-0.83% |
| 25-01-31 | 32.47 | ▲0.03 | ▲0.09% |
| 25-01-30 | 32.44 | ▲0.26 | ▲0.81% |
| 25-01-29 | 32.18 | ▼-0.33 | ▼-1.02% |
| 25-01-28 | 32.51 | ▼-0.31 | ▼-0.94% |
| 25-01-27 | 32.82 | ▲0.43 | ▲1.33% |
| 25-01-24 | 32.39 | ▲0.10 | ▲0.31% |
| 25-01-23 | 32.29 | ▲0.07 | ▲0.22% |
| 25-01-22 | 32.22 | ▼-0.28 | ▼-0.86% |
| 25-01-21 | 32.50 | ▼-0.11 | ▼-0.34% |
| 25-01-17 | 32.61 | ▼-0.15 | ▼-0.46% |
| 25-01-16 | 32.76 | ▼-0.06 | ▼-0.18% |
| 25-01-15 | 32.82 | ▲0.35 | ▲1.08% |
| 25-01-14 | 32.47 | ▲0.37 | ▲1.15% |
| 25-01-13 | 32.10 | ▲0.31 | ▲0.98% |
| 25-01-10 | 31.79 | ▼-1.82 | ▼-5.42% |
| 25-01-08 | 33.61 | ▼-0.45 | ▼-1.32% |
| 25-01-07 | 34.06 | ▼-0.04 | ▼-0.12% |
| 25-01-06 | 34.10 | ▼-0.52 | ▼-1.5% |
| 25-01-03 | 34.62 | ▲0.13 | ▲0.38% |
| 25-01-02 | 34.49 | ▼-0.04 | ▼-0.12% |
| 24-12-31 | 34.53 | ▲0.21 | ▲0.61% |
| 24-12-30 | 34.32 | ▼-0.44 | ▼-1.27% |
| 24-12-27 | 34.76 | ▼-0.29 | ▼-0.83% |
| 24-12-26 | 35.05 | ▲0.54 | ▲1.56% |
| 24-12-24 | 34.51 | ▲0.93 | ▲2.77% |
| 24-12-23 | 33.58 | ▼-0.03 | ▼-0.09% |
| 24-12-20 | 33.61 | ▲0.01 | ▲0.03% |
| 24-12-19 | 33.60 | ▼-0.07 | ▼-0.21% |
| 24-12-18 | 33.67 | ▼-1.18 | ▼-3.39% |
| 24-12-17 | 34.85 | ▼-0.35 | ▼-0.99% |
| 24-12-16 | 35.20 | ▲0.06 | ▲0.17% |
| 24-12-13 | 35.14 | ▼-0.30 | ▼-0.85% |
| 24-12-12 | 35.44 | ▼-0.52 | ▼-1.45% |
| 24-12-11 | 35.96 | ▲0.29 | ▲0.81% |
| 24-12-10 | 35.67 | ▲0.01 | ▲0.03% |
| 24-12-09 | 35.66 | ▲0.23 | ▲0.65% |
| 24-12-06 | 35.43 | ▲0.35 | ▲1% |
| 24-12-05 | 35.08 | ▼-0.67 | ▼-1.87% |
| 24-12-04 | 35.75 | ▲0.27 | ▲0.76% |
| 24-12-03 | 35.48 | ▼-0.50 | ▼-1.39% |
| 24-12-02 | 35.98 | ▼-0.02 | ▼-0.06% |
| 24-11-29 | 36.00 | ▲0.15 | ▲0.42% |
| 24-11-27 | 35.85 | ▲0.12 | ▲0.34% |
| 24-11-26 | 35.73 | ▼-1.07 | ▼-2.91% |
| 24-11-25 | 36.80 | ▲0.49 | ▲1.35% |
| 24-11-22 | 36.31 | ▲0.25 | ▲0.69% |
| 24-11-21 | 36.06 | ▲1.22 | ▲3.5% |
| 24-11-20 | 34.84 | ▼-0.82 | ▼-2.3% |
| 24-11-19 | 35.66 | ▲0.78 | ▲2.24% |
| 24-11-18 | 34.88 | ▲0.24 | ▲0.69% |
| 24-11-15 | 34.64 | ▲0.19 | ▲0.55% |
| 24-11-14 | 34.45 | ▼-0.62 | ▼-1.77% |
| 24-11-13 | 35.07 | ▼-0.69 | ▼-1.93% |
| 24-11-12 | 35.76 | ▼-0.11 | ▼-0.31% |
| 24-11-11 | 35.87 | ▲0.54 | ▲1.53% |
| 24-11-08 | 35.33 | ▲0.13 | ▲0.37% |
| 24-11-07 | 35.20 | ▲1.04 | ▲3.04% |
| 24-11-06 | 34.16 | ▲1.74 | ▲5.37% |
| 24-11-05 | 32.42 | ▼-0.60 | ▼-1.82% |
| 24-11-04 | 33.02 | ▲0.34 | ▲1.04% |
| 24-11-01 | 32.68 | ▼-0.08 | ▼-0.24% |
| 24-10-31 | 32.76 | ▲0.52 | ▲1.61% |
| 24-10-30 | 32.24 | ▲0.02 | ▲0.06% |
| 24-10-29 | 32.22 | ▼-0.60 | ▼-1.83% |
| 24-10-28 | 32.82 | ▲0.16 | ▲0.49% |
| 24-10-25 | 32.66 | ▲0.26 | ▲0.8% |
| 24-10-24 | 32.40 | ▼-0.38 | ▼-1.16% |
| 24-10-23 | 32.78 | ▲0.14 | ▲0.43% |
| 24-10-22 | 32.64 | ▼-0.38 | ▼-1.15% |
| 24-10-21 | 33.02 | ▼-0.26 | ▼-0.78% |
| 24-10-18 | 33.28 | ▼-0.17 | ▼-0.51% |
| 24-10-17 | 33.45 | ▼-0.02 | ▼-0.06% |
| 24-10-16 | 33.47 | ▲0.11 | ▲0.33% |
| 24-10-15 | 33.36 | ▲0.02 | ▲0.06% |
| 24-10-14 | 33.34 | ▲0.18 | ▲0.54% |
| 24-10-11 | 33.16 | ▲0.20 | ▲0.61% |
| 24-10-10 | 32.96 | ▼-0.09 | ▼-0.27% |
| 24-10-09 | 33.05 | ▼-0.32 | ▼-0.96% |
| 24-10-08 | 33.37 | ▼-0.18 | ▼-0.54% |
| 24-10-07 | 33.55 | ▼-0.67 | ▼-1.96% |
| 24-10-04 | 34.22 | ▲0.65 | ▲1.94% |
| 24-10-03 | 33.57 | ▼-0.25 | ▼-0.74% |
| 24-10-02 | 33.82 | ▲0.03 | ▲0.09% |
| 24-10-01 | 33.79 | ▼-0.10 | ▼-0.3% |
| 24-09-30 | 33.89 | ▼-0.01 | ▼-0.03% |
| 24-09-27 | 33.90 | ▲0.69 | ▲2.08% |
| 24-09-26 | 33.21 | ▲0.50 | ▲1.53% |
| 24-09-25 | 32.71 | ▼-0.97 | ▼-2.88% |
| 24-09-24 | 33.68 | ▲0.12 | ▲0.36% |
| 24-09-23 | 33.56 | ▲0.54 | ▲1.64% |
| 24-09-20 | 33.02 | ▼-0.90 | ▼-2.65% |
| 24-09-19 | 33.92 | ▼-0.06 | ▼-0.18% |
| 24-09-18 | 33.98 | ▲0.20 | ▲0.59% |
| 24-09-17 | 33.78 | ▼-0.13 | ▼-0.38% |
| 24-09-16 | 33.91 | ▲0.53 | ▲1.59% |
| 24-09-13 | 33.38 | ▲0.24 | ▲0.72% |
| 24-09-12 | 33.14 | ▲0.31 | ▲0.94% |
| 24-09-11 | 32.83 | ▼-0.11 | ▼-0.33% |
| 24-09-10 | 32.94 | ▲0.78 | ▲2.43% |
| 24-09-09 | 32.16 | ▲0.51 | ▲1.61% |
| 24-09-06 | 31.65 | ▼-0.30 | ▼-0.94% |
| 24-09-05 | 31.95 | ▼-1.78 | ▼-5.28% |
| 24-09-04 | 33.73 | ▲0.11 | ▲0.33% |
| 24-09-03 | 33.62 | ▼-0.63 | ▼-1.84% |
| 24-08-30 | 34.25 | ▲0.10 | ▲0.29% |
| 24-08-29 | 34.15 | ▲0.74 | ▲2.21% |
| 24-08-28 | 33.41 | ▼-0.10 | ▼-0.3% |
| 24-08-27 | 33.51 | ▼-0.07 | ▼-0.21% |
| 24-08-26 | 33.58 | ▲0.21 | ▲0.63% |
| 24-08-23 | 33.37 | ▲0.63 | ▲1.92% |
| 24-08-22 | 32.74 | ▲0.01 | ▲0.03% |
| 24-08-21 | 32.73 | ▼-0.01 | ▼-0.03% |
| 24-08-20 | 32.74 | ▼-0.60 | ▼-1.8% |
| 24-08-19 | 33.34 | ▲0.20 | ▲0.6% |
| 24-08-16 | 33.14 | ▼-0.09 | ▼-0.27% |
| 24-08-15 | 33.23 | ▲0.79 | ▲2.44% |
| 24-08-14 | 32.44 | ▼-0.51 | ▼-1.55% |
| 24-08-13 | 32.95 | ▲0.59 | ▲1.82% |
| 24-08-12 | 32.36 | ▼-0.46 | ▼-1.4% |
| 24-08-09 | 32.82 | ▼-0.04 | ▼-0.12% |
| 24-08-08 | 32.86 | ▲0.64 | ▲1.99% |
| 24-08-07 | 32.22 | ▼-0.06 | ▼-0.19% |
| 24-08-06 | 32.28 | ▼-0.92 | ▼-2.77% |
| 24-08-05 | 33.20 | ▼-1.33 | ▼-3.85% |
| 24-08-02 | 34.53 | ▼-0.55 | ▼-1.57% |
| 24-08-01 | 35.08 | ▲0.61 | ▲1.77% |
| 24-07-31 | 34.47 | ▲0.07 | ▲0.2% |
| 24-07-30 | 34.40 | ▲0.06 | ▲0.17% |
| 24-07-29 | 34.34 | ▼-0.57 | ▼-1.63% |
| 24-07-26 | 34.91 | ▲0.82 | ▲2.41% |
| 24-07-25 | 34.09 | ▼-0.02 | ▼-0.06% |
| 24-07-24 | 34.11 | ▼-0.69 | ▼-1.98% |
| 24-07-23 | 34.80 | ▼-0.10 | ▼-0.29% |
| 24-07-22 | 34.90 | ▲0.33 | ▲0.95% |
| 24-07-19 | 34.57 | ▲0.21 | ▲0.61% |
| 24-07-18 | 34.36 | ▼-0.37 | ▼-1.07% |
| 24-07-17 | 34.73 | ▲0.52 | ▲1.52% |
| 24-07-16 | 34.21 | ▲1.18 | ▲3.57% |
| 24-07-15 | 33.03 | ▲0.24 | ▲0.73% |
| 24-07-12 | 32.79 | ▲0.51 | ▲1.58% |
| 24-07-11 | 32.28 | ▲1.08 | ▲3.46% |
| 24-07-10 | 31.20 | ▲1.59 | ▲5.37% |
| 24-07-09 | 29.61 | ▼-3.11 | ▼-9.5% |
| 24-07-08 | 32.72 | ▼-0.15 | ▼-0.46% |
| 24-07-05 | 32.87 | ▲0.12 | ▲0.37% |
| 24-07-03 | 32.75 | ▼-0.31 | ▼-0.94% |
| 24-07-02 | 33.06 | ▲0.17 | ▲0.52% |
| 24-07-01 | 32.89 | ▼-0.36 | ▼-1.08% |
| 24-06-28 | 33.25 | ▲0.03 | ▲0.09% |
| 24-06-27 | 33.22 | ▼-0.51 | ▼-1.51% |
| 24-06-26 | 33.73 | ▲0.03 | ▲0.09% |
| 24-06-25 | 33.70 | ▼-0.20 | ▼-0.59% |
| 24-06-24 | 33.90 | ▲0.40 | ▲1.19% |
| 24-06-21 | 33.50 | ▲0.06 | ▲0.18% |
| 24-06-20 | 33.44 | ▲0.44 | ▲1.33% |
| 24-06-18 | 33.00 | ▼-0.18 | ▼-0.54% |
| 24-06-17 | 33.18 | ▲0.16 | ▲0.48% |
| 24-06-14 | 33.02 | ▼-0.05 | ▼-0.15% |
| 24-06-13 | 33.07 | ▼-0.53 | ▼-1.58% |
| 24-06-12 | 33.60 | ▲0.79 | ▲2.41% |
| 24-06-11 | 32.81 | ▼-0.59 | ▼-1.77% |
| 24-06-10 | 33.40 | ▲0.59 | ▲1.8% |
| 24-06-07 | 32.81 | ▼-0.49 | ▼-1.47% |
| 24-06-06 | 33.30 | ▼-0.20 | ▼-0.6% |
| 24-06-05 | 33.50 | ▼-0.40 | ▼-1.18% |
| 24-06-04 | 33.90 | ▼-0.32 | ▼-0.94% |
| 24-06-03 | 34.22 | ▼-0.75 | ▼-2.14% |
| 24-05-31 | 34.97 | ▲0.13 | ▲0.37% |
| 24-05-30 | 34.84 | ▼-0.23 | ▼-0.66% |
| 24-05-29 | 35.07 | ▼-0.44 | ▼-1.24% |
| 24-05-28 | 35.51 | ▲0.23 | ▲0.65% |
| 24-05-24 | 35.28 | ▲0.23 | ▲0.66% |
| 24-05-23 | 35.05 | ▼-0.65 | ▼-1.82% |
| 24-05-22 | 35.70 | ▼-0.96 | ▼-2.62% |
| 24-05-21 | 36.66 | ▼-0.28 | ▼-0.76% |
| 24-05-20 | 36.94 | ▼-0.48 | ▼-1.28% |
| 24-05-17 | 37.42 | ▲0.25 | ▲0.67% |
| 24-05-16 | 37.17 | ▼-0.57 | ▼-1.51% |
| 24-05-15 | 37.74 | ▲0.08 | ▲0.21% |
| 24-05-14 | 37.66 | ▲0.41 | ▲1.1% |
| 24-05-13 | 37.25 | ▼-0.03 | ▼-0.08% |
| 24-05-10 | 37.28 | ▼-0.17 | ▼-0.45% |
| 24-05-09 | 37.45 | ▲0.07 | ▲0.19% |
| 24-05-08 | 37.38 | ▲0.22 | ▲0.59% |
| 24-05-07 | 37.16 | ▼-0.11 | ▼-0.3% |
| 24-05-06 | 37.27 | ▲0.92 | ▲2.53% |
| 24-05-03 | 36.35 | ▲0.61 | ▲1.71% |
| 24-05-02 | 35.74 | ▼-1.88 | ▼-5% |
| 24-05-01 | 37.62 | ▲0.09 | ▲0.24% |
| 24-04-30 | 37.53 | ▼-0.82 | ▼-2.14% |
| 24-04-29 | 38.35 | ▼-0.08 | ▼-0.21% |
| 24-04-26 | 38.43 | ▲0.16 | ▲0.42% |
| 24-04-25 | 38.27 | ▼-0.56 | ▼-1.44% |
| 24-04-24 | 38.83 | ▲0.19 | ▲0.49% |
| 24-04-23 | 38.64 | ▲0.50 | ▲1.31% |
| 24-04-22 | 38.14 | ▲0.35 | ▲0.93% |
| 24-04-19 | 37.79 | ▲0.60 | ▲1.61% |
| 24-04-18 | 37.19 | ▲0.10 | ▲0.27% |
| 24-04-17 | 37.09 | ▲0.17 | ▲0.46% |