[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Exact Sciences : ( EXAS:US )
43.74USD ▼ -1.76 (-3.87%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 43.74 | ▼-1.76 | ▼-3.87% |
| 25-04-09 | 45.50 | ▲5.19 | ▲12.88% |
| 25-04-08 | 40.31 | ▼-3.52 | ▼-8.03% |
| 25-04-07 | 43.83 | ▲1.28 | ▲3.01% |
| 25-04-04 | 42.55 | ▼-1.73 | ▼-3.91% |
| 25-04-03 | 44.28 | ▼-0.28 | ▼-0.63% |
| 25-04-02 | 44.56 | ▲1.11 | ▲2.55% |
| 25-04-01 | 43.45 | ▲0.16 | ▲0.37% |
| 25-03-31 | 43.29 | ▼-0.37 | ▼-0.85% |
| 25-03-28 | 43.66 | ▼-1.33 | ▼-2.96% |
| 25-03-27 | 44.99 | ▲0.07 | ▲0.16% |
| 25-03-26 | 44.92 | ▼-0.75 | ▼-1.64% |
| 25-03-25 | 45.67 | ▼-1.42 | ▼-3.02% |
| 25-03-24 | 47.09 | ▲1.47 | ▲3.22% |
| 25-03-21 | 45.62 | ▲1.34 | ▲3.03% |
| 25-03-20 | 44.28 | ▼-1.42 | ▼-3.11% |
| 25-03-19 | 45.70 | ▲0.78 | ▲1.74% |
| 25-03-18 | 44.92 | ▼-0.26 | ▼-0.58% |
| 25-03-17 | 45.18 | ▲0.18 | ▲0.4% |
| 25-03-14 | 45.00 | ▲1.96 | ▲4.55% |
| 25-03-13 | 43.04 | ▼-3.31 | ▼-7.14% |
| 25-03-12 | 46.35 | ▲0.46 | ▲1% |
| 25-03-11 | 45.89 | ▲0.92 | ▲2.05% |
| 25-03-10 | 44.97 | ▼-2.09 | ▼-4.44% |
| 25-03-07 | 47.06 | ▲0.42 | ▲0.9% |
| 25-03-06 | 46.64 | ▼-0.99 | ▼-2.08% |
| 25-03-05 | 47.63 | ▼-1.15 | ▼-2.36% |
| 25-03-04 | 48.78 | ▲1.23 | ▲2.59% |
| 25-03-03 | 47.55 | ▲0.14 | ▲0.3% |
| 25-02-28 | 47.41 | ▼-0.41 | ▼-0.86% |
| 25-02-27 | 47.82 | ▼-0.68 | ▼-1.4% |
| 25-02-26 | 48.50 | ▼-1.68 | ▼-3.35% |
| 25-02-25 | 50.18 | ▼-1.10 | ▼-2.15% |
| 25-02-24 | 51.28 | ▲2.02 | ▲4.1% |
| 25-02-21 | 49.26 | ▼-0.25 | ▼-0.5% |
| 25-02-20 | 49.51 | ▼-0.97 | ▼-1.92% |
| 25-02-19 | 50.48 | ▲0.85 | ▲1.71% |
| 25-02-18 | 49.63 | ▲0.32 | ▲0.65% |
| 25-02-14 | 49.31 | ▼-1.28 | ▼-2.53% |
| 25-02-13 | 50.59 | ▲0.25 | ▲0.5% |
| 25-02-12 | 50.34 | ▼-0.72 | ▼-1.41% |
| 25-02-11 | 51.06 | ▼-1.32 | ▼-2.52% |
| 25-02-10 | 52.38 | ▼-1.15 | ▼-2.15% |
| 25-02-07 | 53.53 | ▼-0.75 | ▼-1.38% |
| 25-02-06 | 54.28 | ▼-1.50 | ▼-2.69% |
| 25-02-05 | 55.78 | ▲1.03 | ▲1.88% |
| 25-02-04 | 54.75 | ▼-0.49 | ▼-0.89% |
| 25-02-03 | 55.24 | ▼-0.81 | ▼-1.45% |
| 25-01-31 | 56.05 | ▲0.02 | ▲0.04% |
| 25-01-30 | 56.03 | ▲1.14 | ▲2.08% |
| 25-01-29 | 54.89 | ▼-0.52 | ▼-0.94% |
| 25-01-28 | 55.41 | ▼-0.27 | ▼-0.48% |
| 25-01-27 | 55.68 | ▼-0.30 | ▼-0.54% |
| 25-01-24 | 55.98 | ▲0.85 | ▲1.54% |
| 25-01-23 | 55.13 | ▲0.34 | ▲0.62% |
| 25-01-22 | 54.79 | ▲0.53 | ▲0.98% |
| 25-01-21 | 54.26 | ▲2.52 | ▲4.87% |
| 25-01-17 | 51.74 | ▲1.30 | ▲2.58% |
| 25-01-16 | 50.44 | ▼-3.08 | ▼-5.75% |
| 25-01-15 | 53.52 | ▼-0.68 | ▼-1.25% |
| 25-01-14 | 54.20 | ▼-4.31 | ▼-7.37% |
| 25-01-13 | 58.51 | ▲2.01 | ▲3.56% |
| 25-01-10 | 56.50 | ▼-0.18 | ▼-0.32% |
| 25-01-08 | 56.68 | ▼-0.42 | ▼-0.74% |
| 25-01-07 | 57.10 | ▼-0.70 | ▼-1.21% |
| 25-01-06 | 57.80 | ▲0.55 | ▲0.96% |
| 25-01-03 | 57.25 | ▲0.33 | ▲0.58% |
| 25-01-02 | 56.93 | ▲0.73 | ▲1.3% |
| 24-12-31 | 56.19 | ▼-0.01 | ▼-0.02% |
| 24-12-30 | 56.20 | ▼-1.35 | ▼-2.35% |
| 24-12-27 | 57.55 | ▲0.07 | ▲0.12% |
| 24-12-26 | 57.48 | ▼-0.63 | ▼-1.08% |
| 24-12-24 | 58.11 | ▼-0.82 | ▼-1.39% |
| 24-12-23 | 58.93 | ▼-0.47 | ▼-0.79% |
| 24-12-20 | 59.40 | ▲3.29 | ▲5.86% |
| 24-12-19 | 56.11 | ▼-1.27 | ▼-2.21% |
| 24-12-18 | 57.38 | ▼-2.99 | ▼-4.95% |
| 24-12-17 | 60.37 | ▼-0.38 | ▼-0.63% |
| 24-12-16 | 60.75 | ▼-0.50 | ▼-0.82% |
| 24-12-13 | 61.25 | ▼-1.26 | ▼-2.02% |
| 24-12-12 | 62.51 | ▼-0.65 | ▼-1.03% |
| 24-12-11 | 63.16 | ▲1.58 | ▲2.57% |
| 24-12-10 | 61.58 | ▼-0.22 | ▼-0.36% |
| 24-12-09 | 61.80 | ▼-0.66 | ▼-1.06% |
| 24-12-06 | 62.46 | ▼-0.15 | ▼-0.24% |
| 24-12-05 | 62.61 | ▼-1.53 | ▼-2.39% |
| 24-12-04 | 64.14 | ▲3.58 | ▲5.91% |
| 24-12-03 | 60.56 | ▼-1.13 | ▼-1.83% |
| 24-12-02 | 61.69 | ▼-0.39 | ▼-0.63% |
| 24-11-29 | 62.08 | ▲0.39 | ▲0.63% |
| 24-11-27 | 61.69 | ▲1.59 | ▲2.65% |
| 24-11-26 | 60.10 | ▲4.96 | ▲9% |
| 24-11-25 | 55.14 | ▲2.23 | ▲4.21% |
| 24-11-22 | 52.91 | ▼-0.16 | ▼-0.3% |
| 24-11-21 | 53.07 | ▲0.37 | ▲0.7% |
| 24-11-20 | 52.70 | ▼-1.22 | ▼-2.26% |
| 24-11-19 | 53.92 | ▲4.38 | ▲8.84% |
| 24-11-18 | 49.54 | ▲0.21 | ▲0.43% |
| 24-11-15 | 49.33 | ▼-1.60 | ▼-3.14% |
| 24-11-14 | 50.93 | ▲0.20 | ▲0.39% |
| 24-11-13 | 50.73 | ▲0.57 | ▲1.14% |
| 24-11-12 | 50.16 | ▼-1.17 | ▼-2.28% |
| 24-11-11 | 51.33 | ▼-0.15 | ▼-0.29% |
| 24-11-08 | 51.48 | ▼-1.75 | ▼-3.29% |
| 24-11-07 | 53.23 | ▼-1.49 | ▼-2.72% |
| 24-11-06 | 54.72 | ▼-16.79 | ▼-23.48% |
| 24-11-05 | 71.51 | ▲0.38 | ▲0.53% |
| 24-11-04 | 71.13 | ▲1.33 | ▲1.91% |
| 24-11-01 | 69.80 | ▲0.87 | ▲1.26% |
| 24-10-31 | 68.93 | ▼-1.53 | ▼-2.17% |
| 24-10-30 | 70.46 | ▲0.82 | ▲1.18% |
| 24-10-29 | 69.64 | ▲0.29 | ▲0.42% |
| 24-10-28 | 69.35 | ▲0.24 | ▲0.35% |
| 24-10-25 | 69.11 | ▼-1.15 | ▼-1.64% |
| 24-10-24 | 70.26 | ▼-0.01 | ▼-0.01% |
| 24-10-23 | 70.27 | ▼-0.31 | ▼-0.44% |
| 24-10-22 | 70.58 | ▲1.10 | ▲1.58% |
| 24-10-21 | 69.48 | ▼-2.45 | ▼-3.41% |
| 24-10-18 | 71.93 | ▲2.70 | ▲3.9% |
| 24-10-17 | 69.23 | ▼-1.39 | ▼-1.97% |
| 24-10-16 | 70.62 | ▲0.67 | ▲0.96% |
| 24-10-15 | 69.95 | ▼-0.94 | ▼-1.33% |
| 24-10-14 | 70.89 | ▼-0.07 | ▼-0.1% |
| 24-10-11 | 70.96 | ▲1.62 | ▲2.34% |
| 24-10-10 | 69.34 | ▲0.82 | ▲1.2% |
| 24-10-09 | 68.52 | ▼-0.05 | ▼-0.07% |
| 24-10-08 | 68.57 | ▼-0.68 | ▼-0.98% |
| 24-10-07 | 69.25 | ▲0.89 | ▲1.3% |
| 24-10-04 | 68.36 | ▲1.95 | ▲2.94% |
| 24-10-03 | 66.41 | ▼-0.49 | ▼-0.73% |
| 24-10-02 | 66.90 | ▼-1.14 | ▼-1.68% |
| 24-10-01 | 68.04 | ▼-0.08 | ▼-0.12% |
| 24-09-30 | 68.12 | ▲2.16 | ▲3.27% |
| 24-09-27 | 65.96 | ▼-1.98 | ▼-2.91% |
| 24-09-26 | 67.94 | ▲0.17 | ▲0.25% |
| 24-09-25 | 67.77 | ▼-0.96 | ▼-1.4% |
| 24-09-24 | 68.73 | ▼-0.91 | ▼-1.31% |
| 24-09-23 | 69.64 | ▼-0.45 | ▼-0.64% |
| 24-09-20 | 70.09 | ▼-0.74 | ▼-1.04% |
| 24-09-19 | 70.83 | ▲1.62 | ▲2.34% |
| 24-09-18 | 69.21 | ▲1.22 | ▲1.79% |
| 24-09-17 | 67.99 | ▼-1.49 | ▼-2.14% |
| 24-09-16 | 69.48 | ▲3.94 | ▲6.01% |
| 24-09-13 | 65.54 | ▼-1.85 | ▼-2.75% |
| 24-09-12 | 67.39 | ▲3.27 | ▲5.1% |
| 24-09-11 | 64.12 | ▲5.74 | ▲9.83% |
| 24-09-10 | 58.38 | ▼-0.41 | ▼-0.7% |
| 24-09-09 | 58.79 | ▼-0.32 | ▼-0.54% |
| 24-09-06 | 59.11 | ▼-1.80 | ▼-2.96% |
| 24-09-05 | 60.91 | ▲3.78 | ▲6.62% |
| 24-09-04 | 57.13 | ▼-2.88 | ▼-4.8% |
| 24-09-03 | 60.01 | ▼-1.68 | ▼-2.72% |
| 24-08-30 | 61.69 | ▼-0.57 | ▼-0.92% |
| 24-08-29 | 62.26 | ▲1.11 | ▲1.82% |
| 24-08-28 | 61.15 | ▲1.26 | ▲2.1% |
| 24-08-27 | 59.89 | ▲0.05 | ▲0.08% |
| 24-08-26 | 59.84 | ▲0.14 | ▲0.23% |
| 24-08-23 | 59.70 | ▲0.64 | ▲1.08% |
| 24-08-22 | 59.06 | ▼-0.62 | ▼-1.04% |
| 24-08-21 | 59.68 | ▲0.86 | ▲1.46% |
| 24-08-20 | 58.82 | ▼-0.15 | ▼-0.25% |
| 24-08-19 | 58.97 | ▲0.22 | ▲0.37% |
| 24-08-16 | 58.75 | ▲0.28 | ▲0.48% |
| 24-08-15 | 58.47 | ▲2.11 | ▲3.74% |
| 24-08-14 | 56.36 | ▼-2.46 | ▼-4.18% |
| 24-08-13 | 58.82 | ▲1.31 | ▲2.28% |
| 24-08-12 | 57.51 | ▲0.50 | ▲0.88% |
| 24-08-09 | 57.01 | ▼-0.25 | ▼-0.44% |
| 24-08-08 | 57.26 | ▲1.27 | ▲2.27% |
| 24-08-07 | 55.99 | ▲0.03 | ▲0.05% |
| 24-08-06 | 55.96 | ▲0.19 | ▲0.34% |
| 24-08-05 | 55.77 | ▼-1.58 | ▼-2.76% |
| 24-08-02 | 57.35 | ▼-0.56 | ▼-0.97% |
| 24-08-01 | 57.91 | ▲12.23 | ▲26.77% |
| 24-07-31 | 45.68 | ▼-0.90 | ▼-1.93% |
| 24-07-30 | 46.58 | ▲1.02 | ▲2.24% |
| 24-07-29 | 45.56 | ▲0.26 | ▲0.57% |
| 24-07-26 | 45.30 | ▼-3.06 | ▼-6.33% |
| 24-07-25 | 48.36 | ▲0.51 | ▲1.07% |
| 24-07-24 | 47.85 | ▼-1.55 | ▼-3.14% |
| 24-07-23 | 49.40 | ▲1.24 | ▲2.57% |
| 24-07-22 | 48.17 | ▲1.36 | ▲2.91% |
| 24-07-19 | 46.81 | ▼-0.75 | ▼-1.58% |
| 24-07-18 | 47.56 | ▼-1.81 | ▼-3.67% |
| 24-07-17 | 49.37 | ▼-0.30 | ▼-0.6% |
| 24-07-16 | 49.67 | ▲2.62 | ▲5.57% |
| 24-07-15 | 47.05 | ▲0.69 | ▲1.49% |
| 24-07-12 | 46.36 | ▲1.52 | ▲3.39% |
| 24-07-11 | 44.84 | ▼-0.49 | ▼-1.08% |
| 24-07-10 | 45.33 | ▲1.24 | ▲2.81% |
| 24-07-09 | 44.09 | ▼-1.10 | ▼-2.43% |
| 24-07-08 | 45.19 | ▲0.62 | ▲1.39% |
| 24-07-05 | 44.57 | ▲1.38 | ▲3.2% |
| 24-07-03 | 43.19 | ▲0.02 | ▲0.05% |
| 24-07-02 | 43.17 | ▲0.74 | ▲1.74% |
| 24-07-01 | 42.43 | ▲0.18 | ▲0.43% |
| 24-06-28 | 42.25 | ▼-2.24 | ▼-5.03% |
| 24-06-27 | 44.49 | ▲0.33 | ▲0.75% |
| 24-06-26 | 44.16 | ▲2.79 | ▲6.74% |
| 24-06-25 | 41.37 | ▼-0.58 | ▼-1.38% |
| 24-06-24 | 41.95 | ▼-2.90 | ▼-6.47% |
| 24-06-21 | 44.85 | ▲0.85 | ▲1.93% |
| 24-06-20 | 44.00 | ▲2.08 | ▲4.96% |
| 24-06-18 | 41.92 | ▲0.59 | ▲1.43% |
| 24-06-17 | 41.33 | ▼-0.55 | ▼-1.31% |
| 24-06-14 | 41.88 | ▼-0.87 | ▼-2.04% |
| 24-06-13 | 42.75 | ▲0.61 | ▲1.45% |
| 24-06-12 | 42.14 | -0.00 | -0% |
| 24-06-11 | 42.14 | ▼-0.75 | ▼-1.75% |
| 24-06-10 | 42.89 | ▼-0.04 | ▼-0.09% |
| 24-06-07 | 42.93 | ▼-1.74 | ▼-3.9% |
| 24-06-06 | 44.67 | ▼-0.88 | ▼-1.93% |
| 24-06-05 | 45.55 | ▲2.10 | ▲4.83% |
| 24-06-04 | 43.45 | ▼-1.37 | ▼-3.06% |
| 24-06-03 | 44.82 | ▼-0.63 | ▼-1.39% |
| 24-05-31 | 45.45 | ▲0.20 | ▲0.44% |
| 24-05-30 | 45.25 | ▲0.43 | ▲0.96% |
| 24-05-29 | 44.82 | ▼-2.20 | ▼-4.68% |
| 24-05-28 | 47.02 | ▼-2.82 | ▼-5.66% |
| 24-05-24 | 49.84 | ▼-4.24 | ▼-7.84% |
| 24-05-23 | 54.08 | ▲0.59 | ▲1.1% |
| 24-05-22 | 53.49 | ▼-0.03 | ▼-0.06% |
| 24-05-21 | 53.52 | ▲2.52 | ▲4.94% |
| 24-05-20 | 51.00 | ▲0.62 | ▲1.23% |
| 24-05-17 | 50.38 | ▼-1.57 | ▼-3.02% |
| 24-05-16 | 51.95 | ▼-1.39 | ▼-2.61% |
| 24-05-15 | 53.34 | ▼-0.66 | ▼-1.22% |
| 24-05-14 | 54.00 | ▼-1.59 | ▼-2.86% |
| 24-05-13 | 55.59 | ▲2.08 | ▲3.89% |
| 24-05-10 | 53.51 | ▼-0.64 | ▼-1.18% |
| 24-05-09 | 54.15 | ▼-5.33 | ▼-8.96% |
| 24-05-08 | 59.48 | ▼-1.93 | ▼-3.14% |
| 24-05-07 | 61.41 | ▼-1.96 | ▼-3.09% |
| 24-05-06 | 63.37 | ▲1.27 | ▲2.05% |
| 24-05-03 | 62.10 | ▲1.56 | ▲2.58% |
| 24-05-02 | 60.54 | ▲0.53 | ▲0.88% |
| 24-05-01 | 60.01 | ▲0.66 | ▲1.11% |
| 24-04-30 | 59.35 | ▲0.57 | ▲0.97% |
| 24-04-29 | 58.78 | ▼-0.07 | ▼-0.12% |
| 24-04-26 | 58.85 | ▲0.06 | ▲0.1% |
| 24-04-25 | 58.79 | ▼-4.45 | ▼-7.04% |
| 24-04-24 | 63.24 | ▼-0.29 | ▼-0.46% |
| 24-04-23 | 63.53 | ▲1.12 | ▲1.79% |
| 24-04-22 | 62.41 | ▲1.45 | ▲2.38% |
| 24-04-19 | 60.96 | ▼-2.52 | ▼-3.97% |
| 24-04-18 | 63.48 | ▲0.26 | ▲0.41% |
| 24-04-17 | 63.22 | ▼-0.64 | ▼-1% |
| 24-04-16 | 63.86 | ▼-1.49 | ▼-2.28% |
| 24-04-15 | 65.35 | ▼-5.99 | ▼-8.4% |
| 24-04-12 | 71.34 | ▼-1.61 | ▼-2.21% |