[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Exelon : ( EXC:US )
46.01USD ▲ 0.87 (1.93%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 46.01 | ▲0.87 | ▲1.93% |
| 25-04-10 | 45.14 | ▲0.84 | ▲1.9% |
| 25-04-09 | 44.30 | ▼-0.20 | ▼-0.45% |
| 25-04-08 | 44.50 | ▼-0.91 | ▼-2% |
| 25-04-04 | 45.41 | ▼-1.85 | ▼-3.91% |
| 25-04-03 | 47.26 | ▲1.26 | ▲2.74% |
| 25-04-02 | 46.00 | ▲0.09 | ▲0.2% |
| 25-04-01 | 45.91 | ▼-0.23 | ▼-0.5% |
| 25-03-31 | 46.13 | ▲1.41 | ▲3.15% |
| 25-03-28 | 44.73 | ▲0.44 | ▲0.99% |
| 25-03-27 | 44.29 | ▲0.25 | ▲0.57% |
| 25-03-26 | 44.04 | ▲1.26 | ▲2.95% |
| 25-03-25 | 42.78 | ▼-0.81 | ▼-1.86% |
| 25-03-24 | 43.59 | ▼-0.23 | ▼-0.52% |
| 25-03-21 | 43.82 | ▼-0.82 | ▼-1.84% |
| 25-03-20 | 44.63 | ▲0.17 | ▲0.38% |
| 25-03-19 | 44.46 | ▲0.02 | ▲0.05% |
| 25-03-18 | 44.44 | ▲0.04 | ▲0.09% |
| 25-03-17 | 44.40 | ▲0.20 | ▲0.45% |
| 25-03-14 | 44.21 | ▲0.72 | ▲1.66% |
| 25-03-13 | 43.49 | ▲0.88 | ▲2.07% |
| 25-03-12 | 42.61 | ▼-0.79 | ▼-1.82% |
| 25-03-11 | 43.40 | ▼-0.33 | ▼-0.75% |
| 25-03-10 | 43.73 | ▲0.55 | ▲1.27% |
| 25-03-07 | 43.18 | ▲0.31 | ▲0.72% |
| 25-03-06 | 42.87 | ▼-0.46 | ▼-1.06% |
| 25-03-05 | 43.33 | ▼-0.39 | ▼-0.89% |
| 25-03-04 | 43.72 | ▼-0.84 | ▼-1.89% |
| 25-03-03 | 44.56 | ▲0.35 | ▲0.79% |
| 25-02-28 | 44.20 | ▲0.37 | ▲0.84% |
| 25-02-27 | 43.84 | ▼-0.23 | ▼-0.52% |
| 25-02-26 | 44.07 | ▼-0.02 | ▼-0.05% |
| 25-02-25 | 44.09 | ▲0.70 | ▲1.61% |
| 25-02-21 | 43.38 | ▲0.23 | ▲0.53% |
| 25-02-20 | 43.15 | ▲0.48 | ▲1.12% |
| 25-02-19 | 42.67 | ▼-0.02 | ▼-0.05% |
| 25-02-18 | 42.69 | ▼-0.20 | ▼-0.47% |
| 25-02-14 | 42.89 | ▼-0.09 | ▼-0.21% |
| 25-02-13 | 42.97 | ▲0.07 | ▲0.16% |
| 25-02-12 | 42.90 | ▲0.49 | ▲1.16% |
| 25-02-11 | 42.41 | ▲0.61 | ▲1.46% |
| 25-02-10 | 41.80 | ▲0.48 | ▲1.16% |
| 25-02-07 | 41.32 | ▲0.20 | ▲0.49% |
| 25-02-06 | 41.12 | ▲0.08 | ▲0.19% |
| 25-02-05 | 41.04 | ▲0.48 | ▲1.18% |
| 25-02-04 | 40.55 | ▼-0.04 | ▼-0.1% |
| 25-02-03 | 40.59 | ▲0.54 | ▲1.35% |
| 25-01-31 | 40.05 | ▲0.01 | ▲0.02% |
| 25-01-30 | 40.04 | ▲0.44 | ▲1.11% |
| 25-01-29 | 39.60 | ▼-0.23 | ▼-0.58% |
| 25-01-28 | 39.84 | ▼-0.87 | ▼-2.14% |
| 25-01-27 | 40.70 | ▲1.32 | ▲3.35% |
| 25-01-24 | 39.39 | ▲0.14 | ▲0.36% |
| 25-01-23 | 39.24 | ▲0.02 | ▲0.05% |
| 25-01-22 | 39.22 | ▼-1.21 | ▼-2.99% |
| 25-01-21 | 40.43 | ▲1.00 | ▲2.54% |
| 25-01-17 | 39.43 | ▲0.07 | ▲0.18% |
| 25-01-16 | 39.35 | ▲1.32 | ▲3.47% |
| 25-01-15 | 38.04 | ▲0.10 | ▲0.26% |
| 25-01-14 | 37.94 | ▲0.37 | ▲0.98% |
| 25-01-13 | 37.57 | ▲0.23 | ▲0.62% |
| 25-01-10 | 37.34 | ▼-0.87 | ▼-2.28% |
| 25-01-08 | 38.21 | ▲0.68 | ▲1.81% |
| 25-01-07 | 37.52 | ▼-0.29 | ▼-0.77% |
| 25-01-06 | 37.82 | ▼-0.34 | ▼-0.89% |
| 25-01-03 | 38.16 | ▲0.49 | ▲1.3% |
| 25-01-02 | 37.67 | ▲0.02 | ▲0.05% |
| 24-12-31 | 37.64 | ▼-0.02 | ▼-0.05% |
| 24-12-30 | 37.67 | ▲0.26 | ▲0.7% |
| 24-12-27 | 37.41 | ▼-0.04 | ▼-0.11% |
| 24-12-26 | 37.45 | ▼-0.08 | ▼-0.21% |
| 24-12-24 | 37.52 | ▲0.18 | ▲0.48% |
| 24-12-23 | 37.34 | ▲0.31 | ▲0.84% |
| 24-12-20 | 37.04 | ▼-0.21 | ▼-0.56% |
| 24-12-19 | 37.25 | ▲0.67 | ▲1.83% |
| 24-12-18 | 36.57 | ▲0.02 | ▲0.05% |
| 24-12-17 | 36.56 | ▲0.35 | ▲0.97% |
| 24-12-16 | 36.20 | ▼-0.67 | ▼-1.82% |
| 24-12-13 | 36.88 | ▲0.02 | ▲0.05% |
| 24-12-12 | 36.86 | ▲0.09 | ▲0.24% |
| 24-12-11 | 36.77 | ▼-0.54 | ▼-1.45% |
| 24-12-10 | 37.32 | ▼-0.13 | ▼-0.35% |
| 24-12-09 | 37.44 | ▼-0.41 | ▼-1.08% |
| 24-12-06 | 37.85 | ▼-0.14 | ▼-0.37% |
| 24-12-05 | 37.99 | ▲0.13 | ▲0.34% |
| 24-12-04 | 37.86 | ▼-0.31 | ▼-0.81% |
| 24-12-03 | 38.16 | ▼-0.22 | ▼-0.57% |
| 24-12-02 | 38.38 | ▼-1.18 | ▼-2.98% |
| 24-11-29 | 39.56 | ▲0.03 | ▲0.08% |
| 24-11-27 | 39.53 | ▲0.06 | ▲0.15% |
| 24-11-26 | 39.47 | ▲0.35 | ▲0.89% |
| 24-11-25 | 39.12 | ▲0.41 | ▲1.06% |
| 24-11-22 | 38.71 | ▼-0.59 | ▼-1.5% |
| 24-11-21 | 39.30 | ▲0.57 | ▲1.47% |
| 24-11-20 | 38.73 | ▼-0.38 | ▼-0.97% |
| 24-11-19 | 39.11 | ▼-0.11 | ▼-0.28% |
| 24-11-18 | 39.21 | ▲0.08 | ▲0.2% |
| 24-11-15 | 39.14 | ▲1.02 | ▲2.68% |
| 24-11-14 | 38.12 | ▼-0.05 | ▼-0.13% |
| 24-11-13 | 38.17 | ▲0.01 | ▲0.03% |
| 24-11-12 | 38.16 | ▲0.05 | ▲0.13% |
| 24-11-08 | 38.11 | ▲0.03 | ▲0.08% |
| 24-11-07 | 38.08 | ▼-0.27 | ▼-0.7% |
| 24-11-06 | 38.35 | ▼-0.10 | ▼-0.26% |
| 24-11-05 | 38.45 | ▲0.51 | ▲1.34% |
| 24-11-04 | 37.94 | ▼-0.20 | ▼-0.52% |
| 24-11-01 | 38.14 | ▼-1.19 | ▼-3.03% |
| 24-10-31 | 39.33 | ▼-0.40 | ▼-1.01% |
| 24-10-30 | 39.73 | ▲0.17 | ▲0.43% |
| 24-10-29 | 39.56 | ▼-0.70 | ▼-1.74% |
| 24-10-28 | 40.26 | ▲0.19 | ▲0.47% |
| 24-10-25 | 40.07 | ▼-0.66 | ▼-1.62% |
| 24-10-24 | 40.73 | ▲0.03 | ▲0.07% |
| 24-10-23 | 40.70 | ▲0.16 | ▲0.39% |
| 24-10-22 | 40.55 | ▲0.04 | ▲0.1% |
| 24-10-21 | 40.51 | ▼-0.45 | ▼-1.1% |
| 24-10-18 | 40.96 | ▲0.17 | ▲0.42% |
| 24-10-17 | 40.79 | ▼-0.15 | ▼-0.37% |
| 24-10-16 | 40.93 | ▲0.43 | ▲1.06% |
| 24-10-15 | 40.50 | ▲0.74 | ▲1.86% |
| 24-10-11 | 39.76 | ▲0.48 | ▲1.22% |
| 24-10-10 | 39.28 | ▼-0.34 | ▼-0.86% |
| 24-10-09 | 39.61 | ▼-0.02 | ▼-0.05% |
| 24-10-08 | 39.63 | ▲0.10 | ▲0.25% |
| 24-10-07 | 39.53 | ▼-0.69 | ▼-1.72% |
| 24-10-04 | 40.21 | ▼-0.57 | ▼-1.4% |
| 24-10-03 | 40.79 | ▼-0.17 | ▼-0.42% |
| 24-10-02 | 40.95 | ▲0.19 | ▲0.47% |
| 24-10-01 | 40.77 | ▲0.17 | ▲0.42% |
| 24-09-30 | 40.59 | ▲0.23 | ▲0.57% |
| 24-09-27 | 40.37 | ▲0.40 | ▲1% |
| 24-09-26 | 39.97 | ▼-0.03 | ▼-0.08% |
| 24-09-25 | 40.00 | -0.00 | -0% |
| 24-09-24 | 40.00 | ▼-0.38 | ▼-0.94% |
| 24-09-23 | 40.39 | ▲0.10 | ▲0.25% |
| 24-09-20 | 40.29 | ▲1.01 | ▲2.57% |
| 24-09-19 | 39.28 | ▼-0.21 | ▼-0.53% |
| 24-09-18 | 39.49 | ▼-0.71 | ▼-1.77% |
| 24-09-17 | 40.20 | ▼-0.23 | ▼-0.57% |
| 24-09-16 | 40.43 | ▲0.21 | ▲0.52% |
| 24-09-13 | 40.22 | ▲0.36 | ▲0.9% |
| 24-09-12 | 39.86 | ▲0.54 | ▲1.37% |
| 24-09-11 | 39.32 | ▲0.27 | ▲0.69% |
| 24-09-10 | 39.05 | ▲0.28 | ▲0.72% |
| 24-09-09 | 38.77 | ▲0.55 | ▲1.44% |
| 24-09-06 | 38.22 | ▼-0.19 | ▼-0.49% |
| 24-09-05 | 38.41 | ▼-0.52 | ▼-1.34% |
| 24-09-04 | 38.93 | ▲0.47 | ▲1.22% |
| 24-09-03 | 38.46 | ▲0.37 | ▲0.97% |
| 24-08-30 | 38.09 | ▲0.07 | ▲0.18% |
| 24-08-29 | 38.02 | ▲0.14 | ▲0.37% |
| 24-08-28 | 37.88 | ▲0.20 | ▲0.53% |
| 24-08-27 | 37.67 | ▼-0.27 | ▼-0.71% |
| 24-08-26 | 37.94 | ▲0.17 | ▲0.45% |
| 24-08-23 | 37.77 | ▼-0.09 | ▼-0.24% |
| 24-08-22 | 37.87 | ▲0.02 | ▲0.05% |
| 24-08-21 | 37.85 | ▲0.31 | ▲0.83% |
| 24-08-20 | 37.54 | ▼-0.05 | ▼-0.13% |
| 24-08-19 | 37.59 | ▼-0.01 | ▼-0.03% |
| 24-08-16 | 37.61 | ▲0.13 | ▲0.35% |
| 24-08-15 | 37.47 | ▲0.43 | ▲1.16% |
| 24-08-14 | 37.04 | ▼-0.09 | ▼-0.24% |
| 24-08-13 | 37.14 | ▲0.23 | ▲0.62% |
| 24-08-12 | 36.90 | ▼-0.60 | ▼-1.6% |
| 24-08-09 | 37.50 | ▼-0.02 | ▼-0.05% |
| 24-08-08 | 37.52 | ▼-0.31 | ▼-0.82% |
| 24-08-07 | 37.83 | ▲0.21 | ▲0.56% |
| 24-08-06 | 37.62 | ▲0.08 | ▲0.21% |
| 24-08-05 | 37.54 | ▼-1.23 | ▼-3.17% |
| 24-08-02 | 38.77 | ▲0.50 | ▲1.31% |
| 24-08-01 | 38.27 | ▲1.11 | ▲2.99% |
| 24-07-31 | 37.17 | ▼-0.08 | ▼-0.21% |
| 24-07-30 | 37.24 | ▲0.36 | ▲0.98% |
| 24-07-29 | 36.88 | ▲0.17 | ▲0.46% |
| 24-07-26 | 36.71 | ▲0.18 | ▲0.49% |
| 24-07-25 | 36.53 | ▲0.04 | ▲0.11% |
| 24-07-24 | 36.49 | ▲0.63 | ▲1.76% |
| 24-07-23 | 35.86 | ▼-0.38 | ▼-1.05% |
| 24-07-22 | 36.24 | ▲0.12 | ▲0.33% |
| 24-07-19 | 36.12 | ▼-0.14 | ▼-0.39% |
| 24-07-18 | 36.26 | ▼-0.17 | ▼-0.47% |
| 24-07-17 | 36.43 | ▲0.91 | ▲2.56% |
| 24-07-16 | 35.52 | ▲0.16 | ▲0.45% |
| 24-07-15 | 35.35 | ▲0.13 | ▲0.37% |
| 24-07-12 | 35.22 | ▼-0.12 | ▼-0.34% |
| 24-07-11 | 35.34 | ▲0.63 | ▲1.81% |
| 24-07-10 | 34.72 | ▲0.25 | ▲0.73% |
| 24-07-09 | 34.47 | ▲0.25 | ▲0.73% |
| 24-07-08 | 34.22 | ▼-0.12 | ▼-0.35% |
| 24-07-05 | 34.34 | ▼-0.39 | ▼-1.12% |
| 24-07-03 | 34.73 | ▲0.18 | ▲0.52% |
| 24-07-02 | 34.55 | -0.00 | -0% |
| 24-07-01 | 34.55 | ▼-0.07 | ▼-0.2% |
| 24-06-28 | 34.62 | ▼-0.05 | ▼-0.14% |
| 24-06-27 | 34.67 | ▼-0.12 | ▼-0.34% |
| 24-06-26 | 34.79 | ▼-0.05 | ▼-0.14% |
| 24-06-25 | 34.84 | ▼-0.49 | ▼-1.39% |
| 24-06-24 | 35.33 | ▲0.58 | ▲1.67% |
| 24-06-21 | 34.75 | ▼-0.20 | ▼-0.57% |
| 24-06-20 | 34.96 | ▲0.06 | ▲0.17% |
| 24-06-18 | 34.89 | ▼-0.29 | ▼-0.82% |
| 24-06-17 | 35.18 | ▼-0.31 | ▼-0.87% |
| 24-06-14 | 35.50 | ▲0.09 | ▲0.25% |
| 24-06-13 | 35.41 | ▲0.60 | ▲1.72% |
| 24-06-12 | 34.81 | ▼-1.40 | ▼-3.87% |
| 24-06-11 | 36.20 | ▼-0.01 | ▼-0.03% |
| 24-06-10 | 36.21 | ▲0.03 | ▲0.08% |
| 24-06-07 | 36.18 | ▼-0.34 | ▼-0.93% |
| 24-06-06 | 36.52 | ▼-0.27 | ▼-0.73% |
| 24-06-05 | 36.79 | ▼-0.59 | ▼-1.58% |
| 24-06-04 | 37.39 | ▲0.23 | ▲0.62% |
| 24-06-03 | 37.16 | ▼-0.34 | ▼-0.91% |
| 24-05-31 | 37.50 | ▲0.77 | ▲2.1% |
| 24-05-30 | 36.72 | ▲0.52 | ▲1.44% |
| 24-05-29 | 36.20 | ▼-0.56 | ▼-1.52% |
| 24-05-28 | 36.75 | ▲0.09 | ▲0.25% |
| 24-05-24 | 36.67 | ▼-0.38 | ▼-1.03% |
| 24-05-23 | 37.04 | ▼-0.83 | ▼-2.19% |
| 24-05-22 | 37.87 | ▼-0.63 | ▼-1.64% |
| 24-05-21 | 38.50 | ▲0.05 | ▲0.13% |
| 24-05-20 | 38.45 | ▼-0.08 | ▼-0.21% |
| 24-05-17 | 38.53 | ▼-0.12 | ▼-0.31% |
| 24-05-16 | 38.65 | ▼-0.08 | ▼-0.21% |
| 24-05-15 | 38.73 | ▲0.31 | ▲0.81% |
| 24-05-14 | 38.43 | ▲0.29 | ▲0.76% |
| 24-05-13 | 38.14 | ▲0.48 | ▲1.27% |
| 24-05-10 | 37.66 | ▼-0.63 | ▼-1.65% |
| 24-05-09 | 38.28 | ▲0.43 | ▲1.14% |
| 24-05-08 | 37.85 | ▼-0.05 | ▼-0.13% |
| 24-05-07 | 37.91 | ▲0.38 | ▲1.01% |
| 24-05-06 | 37.53 | ▲0.12 | ▲0.32% |
| 24-05-03 | 37.41 | ▼-0.46 | ▼-1.21% |
| 24-05-01 | 37.87 | ▲0.27 | ▲0.72% |
| 24-04-30 | 37.60 | ▼-0.09 | ▼-0.24% |
| 24-04-29 | 37.69 | ▲0.36 | ▲0.96% |
| 24-04-26 | 37.33 | ▼-0.34 | ▼-0.9% |
| 24-04-25 | 37.67 | ▼-0.13 | ▼-0.34% |
| 24-04-24 | 37.79 | ▲0.26 | ▲0.69% |
| 24-04-23 | 37.53 | ▼-0.14 | ▼-0.37% |
| 24-04-22 | 37.68 | ▲0.12 | ▲0.32% |
| 24-04-19 | 37.56 | ▲0.87 | ▲2.37% |
| 24-04-18 | 36.69 | ▲0.24 | ▲0.66% |
| 24-04-17 | 36.45 | ▲0.67 | ▲1.87% |
| 24-04-16 | 35.78 | ▼-0.51 | ▼-1.41% |
| 24-04-15 | 36.29 | ▼-0.15 | ▼-0.41% |
| 24-04-12 | 36.45 | ▼-0.38 | ▼-1.03% |