[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Expeditors International Of Washington : ( EXPD:US )
110.12USD ▲ 1.85 (1.71%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 110.12 | ▲1.85 | ▲1.71% |
| 25-04-10 | 108.26 | ▼-1.68 | ▼-1.53% |
| 25-04-09 | 109.94 | ▲7.24 | ▲7.05% |
| 25-04-08 | 102.70 | ▼-6.31 | ▼-5.79% |
| 25-04-04 | 109.01 | ▼-1.71 | ▼-1.54% |
| 25-04-03 | 110.73 | ▼-11.22 | ▼-9.2% |
| 25-04-02 | 121.94 | ▼-0.31 | ▼-0.25% |
| 25-04-01 | 122.25 | ▲1.94 | ▲1.61% |
| 25-03-31 | 120.31 | ▲0.55 | ▲0.46% |
| 25-03-28 | 119.76 | ▼-0.59 | ▼-0.49% |
| 25-03-27 | 120.35 | ▲1.27 | ▲1.07% |
| 25-03-26 | 119.09 | ▲0.79 | ▲0.67% |
| 25-03-25 | 118.29 | ▲0.44 | ▲0.37% |
| 25-03-24 | 117.85 | ▲1.59 | ▲1.37% |
| 25-03-21 | 116.26 | ▲0.54 | ▲0.47% |
| 25-03-20 | 115.72 | ▼-0.65 | ▼-0.56% |
| 25-03-19 | 116.37 | ▼-0.77 | ▼-0.66% |
| 25-03-18 | 117.14 | ▲0.13 | ▲0.11% |
| 25-03-17 | 117.01 | ▲1.77 | ▲1.54% |
| 25-03-14 | 115.24 | ▼-1.21 | ▼-1.04% |
| 25-03-13 | 116.45 | ▼-0.64 | ▼-0.55% |
| 25-03-12 | 117.08 | ▼-0.48 | ▼-0.41% |
| 25-03-11 | 117.56 | ▼-4.58 | ▼-3.75% |
| 25-03-10 | 122.14 | ▼-4.49 | ▼-3.55% |
| 25-03-07 | 126.63 | ▲5.91 | ▲4.9% |
| 25-03-06 | 120.73 | ▲2.55 | ▲2.16% |
| 25-03-05 | 118.18 | ▼-0.09 | ▼-0.08% |
| 25-03-04 | 118.26 | ▼-0.14 | ▼-0.12% |
| 25-03-03 | 118.40 | ▲1.03 | ▲0.88% |
| 25-02-28 | 117.37 | ▲0.55 | ▲0.47% |
| 25-02-27 | 116.82 | ▼-0.66 | ▼-0.56% |
| 25-02-26 | 117.48 | ▼-0.90 | ▼-0.76% |
| 25-02-25 | 118.38 | ▲1.96 | ▲1.68% |
| 25-02-21 | 116.42 | ▼-0.81 | ▼-0.69% |
| 25-02-20 | 117.23 | ▲0.98 | ▲0.84% |
| 25-02-19 | 116.26 | ▼-2.03 | ▼-1.72% |
| 25-02-18 | 118.28 | ▲4.46 | ▲3.92% |
| 25-02-14 | 113.82 | ▲1.07 | ▲0.95% |
| 25-02-13 | 112.75 | ▲1.75 | ▲1.58% |
| 25-02-12 | 111.00 | ▼-1.39 | ▼-1.24% |
| 25-02-11 | 112.39 | ▼-0.18 | ▼-0.16% |
| 25-02-10 | 112.57 | ▲2.04 | ▲1.85% |
| 25-02-07 | 110.53 | ▼-0.10 | ▼-0.09% |
| 25-02-06 | 110.63 | ▼-1.14 | ▼-1.02% |
| 25-02-05 | 111.77 | ▼-0.73 | ▼-0.65% |
| 25-02-04 | 112.50 | ▲1.76 | ▲1.59% |
| 25-02-03 | 110.74 | ▼-2.85 | ▼-2.51% |
| 25-01-31 | 113.59 | ▼-0.09 | ▼-0.08% |
| 25-01-30 | 113.68 | ▼-0.70 | ▼-0.61% |
| 25-01-29 | 114.38 | ▲0.18 | ▲0.16% |
| 25-01-28 | 114.20 | ▼-1.05 | ▼-0.91% |
| 25-01-27 | 115.26 | ▲2.25 | ▲1.99% |
| 25-01-24 | 113.01 | ▼-1.28 | ▼-1.12% |
| 25-01-23 | 114.28 | ▲1.91 | ▲1.7% |
| 25-01-22 | 112.38 | ▼-0.36 | ▼-0.32% |
| 25-01-21 | 112.74 | ▲2.47 | ▲2.24% |
| 25-01-17 | 110.27 | ▼-0.79 | ▼-0.71% |
| 25-01-16 | 111.06 | ▼-0.44 | ▼-0.39% |
| 25-01-15 | 111.50 | ▲0.44 | ▲0.4% |
| 25-01-14 | 111.06 | ▲0.48 | ▲0.43% |
| 25-01-13 | 110.58 | ▲1.54 | ▲1.41% |
| 25-01-10 | 109.04 | ▼-3.76 | ▼-3.33% |
| 25-01-08 | 112.80 | ▲1.43 | ▲1.28% |
| 25-01-07 | 111.37 | ▲0.35 | ▲0.32% |
| 25-01-06 | 111.02 | ▲0.27 | ▲0.24% |
| 25-01-03 | 110.76 | ▲0.76 | ▲0.69% |
| 25-01-02 | 110.00 | ▼-0.60 | ▼-0.54% |
| 24-12-31 | 110.60 | ▼-0.37 | ▼-0.33% |
| 24-12-30 | 110.97 | ▼-0.58 | ▼-0.52% |
| 24-12-27 | 111.55 | ▲0.24 | ▲0.22% |
| 24-12-26 | 111.31 | ▲0.12 | ▲0.11% |
| 24-12-24 | 111.19 | ▲0.57 | ▲0.52% |
| 24-12-23 | 110.62 | ▼-0.60 | ▼-0.54% |
| 24-12-20 | 111.22 | ▼-1.59 | ▼-1.41% |
| 24-12-19 | 112.81 | ▼-1.64 | ▼-1.43% |
| 24-12-18 | 114.45 | ▼-1.51 | ▼-1.3% |
| 24-12-17 | 115.96 | ▼-1.86 | ▼-1.58% |
| 24-12-16 | 117.82 | ▼-0.71 | ▼-0.6% |
| 24-12-13 | 118.53 | ▼-1.26 | ▼-1.05% |
| 24-12-12 | 119.79 | ▼-0.70 | ▼-0.58% |
| 24-12-11 | 120.49 | ▼-0.49 | ▼-0.41% |
| 24-12-10 | 120.98 | ▲0.21 | ▲0.17% |
| 24-12-09 | 120.77 | ▲1.42 | ▲1.19% |
| 24-12-06 | 119.35 | ▼-1.06 | ▼-0.88% |
| 24-12-05 | 120.41 | ▼-0.86 | ▼-0.71% |
| 24-12-04 | 121.27 | ▲0.26 | ▲0.21% |
| 24-12-03 | 121.01 | ▼-0.50 | ▼-0.41% |
| 24-12-02 | 121.51 | ▼-0.13 | ▼-0.11% |
| 24-11-29 | 121.64 | ▲0.43 | ▲0.35% |
| 24-11-27 | 121.21 | ▼-0.52 | ▼-0.43% |
| 24-11-26 | 121.73 | ▼-0.50 | ▼-0.41% |
| 24-11-25 | 122.24 | ▲0.81 | ▲0.67% |
| 24-11-22 | 121.42 | ▲0.73 | ▲0.6% |
| 24-11-21 | 120.70 | ▲1.88 | ▲1.58% |
| 24-11-20 | 118.82 | ▲0.73 | ▲0.62% |
| 24-11-19 | 118.09 | ▼-2.26 | ▼-1.88% |
| 24-11-18 | 120.35 | ▲0.14 | ▲0.12% |
| 24-11-15 | 120.21 | ▼-0.62 | ▼-0.51% |
| 24-11-14 | 120.83 | ▲1.44 | ▲1.21% |
| 24-11-13 | 119.39 | ▲0.63 | ▲0.53% |
| 24-11-12 | 118.76 | ▼-0.65 | ▼-0.54% |
| 24-11-11 | 119.41 | ▼-0.55 | ▼-0.46% |
| 24-11-08 | 119.96 | -0.00 | -0% |
| 24-11-07 | 119.95 | ▲0.56 | ▲0.47% |
| 24-11-06 | 119.39 | ▼-2.65 | ▼-2.17% |
| 24-11-05 | 122.03 | ▲1.75 | ▲1.45% |
| 24-11-04 | 120.28 | ▲1.18 | ▲0.99% |
| 24-11-01 | 119.10 | ▼-0.06 | ▼-0.05% |
| 24-10-31 | 119.16 | ▼-0.36 | ▼-0.3% |
| 24-10-30 | 119.52 | ▼-0.01 | ▼-0.01% |
| 24-10-29 | 119.53 | ▼-0.63 | ▼-0.52% |
| 24-10-28 | 120.16 | ▲0.31 | ▲0.26% |
| 24-10-25 | 119.85 | ▲0.14 | ▲0.12% |
| 24-10-24 | 119.71 | ▲0.21 | ▲0.18% |
| 24-10-23 | 119.50 | ▼-0.67 | ▼-0.56% |
| 24-10-22 | 120.17 | ▼-0.01 | ▼-0.01% |
| 24-10-21 | 120.18 | ▼-0.22 | ▼-0.18% |
| 24-10-18 | 120.40 | ▼-0.66 | ▼-0.55% |
| 24-10-17 | 121.06 | ▼-0.63 | ▼-0.52% |
| 24-10-16 | 121.69 | ▲0.47 | ▲0.39% |
| 24-10-15 | 121.23 | ▼-0.86 | ▼-0.7% |
| 24-10-14 | 122.08 | ▼-0.98 | ▼-0.8% |
| 24-10-11 | 123.06 | ▲1.61 | ▲1.33% |
| 24-10-10 | 121.45 | ▲0.19 | ▲0.16% |
| 24-10-09 | 121.26 | ▼-0.13 | ▼-0.11% |
| 24-10-08 | 121.39 | ▲1.60 | ▲1.34% |
| 24-10-07 | 119.79 | ▼-0.56 | ▼-0.47% |
| 24-10-04 | 120.35 | ▼-2.31 | ▼-1.88% |
| 24-10-03 | 122.66 | ▼-3.05 | ▼-2.43% |
| 24-10-02 | 125.71 | ▼-2.50 | ▼-1.95% |
| 24-10-01 | 128.21 | ▼-3.30 | ▼-2.51% |
| 24-09-30 | 131.51 | ▲2.53 | ▲1.96% |
| 24-09-27 | 128.98 | ▲1.25 | ▲0.98% |
| 24-09-26 | 127.73 | ▲0.60 | ▲0.47% |
| 24-09-25 | 127.13 | ▼-1.30 | ▼-1.01% |
| 24-09-24 | 128.43 | ▲2.77 | ▲2.2% |
| 24-09-23 | 125.67 | ▲2.50 | ▲2.03% |
| 24-09-20 | 123.17 | ▼-2.60 | ▼-2.07% |
| 24-09-19 | 125.76 | ▲2.27 | ▲1.84% |
| 24-09-18 | 123.49 | ▼-0.17 | ▼-0.14% |
| 24-09-17 | 123.66 | ▲2.50 | ▲2.06% |
| 24-09-16 | 121.16 | ▲0.41 | ▲0.34% |
| 24-09-13 | 120.75 | ▼-0.49 | ▼-0.4% |
| 24-09-12 | 121.24 | ▼-1.62 | ▼-1.32% |
| 24-09-11 | 122.86 | ▲1.23 | ▲1.01% |
| 24-09-10 | 121.63 | ▼-0.83 | ▼-0.68% |
| 24-09-09 | 122.46 | ▲1.50 | ▲1.24% |
| 24-09-06 | 120.96 | ▼-1.61 | ▼-1.31% |
| 24-09-05 | 122.57 | ▼-2.84 | ▼-2.26% |
| 24-09-04 | 125.41 | ▲2.10 | ▲1.7% |
| 24-09-03 | 123.31 | ▲0.07 | ▲0.06% |
| 24-08-30 | 123.24 | ▲1.17 | ▲0.96% |
| 24-08-29 | 122.07 | ▼-0.60 | ▼-0.49% |
| 24-08-28 | 122.67 | ▲0.36 | ▲0.29% |
| 24-08-27 | 122.31 | ▼-0.22 | ▼-0.18% |
| 24-08-26 | 122.53 | ▼-0.61 | ▼-0.5% |
| 24-08-23 | 123.14 | ▲0.26 | ▲0.21% |
| 24-08-22 | 122.88 | ▲0.64 | ▲0.52% |
| 24-08-21 | 122.24 | ▲2.34 | ▲1.95% |
| 24-08-20 | 119.90 | ▼-1.24 | ▼-1.02% |
| 24-08-19 | 121.14 | ▲1.14 | ▲0.95% |
| 24-08-16 | 120.00 | ▲0.68 | ▲0.57% |
| 24-08-15 | 119.32 | ▼-0.10 | ▼-0.08% |
| 24-08-14 | 119.42 | ▲0.20 | ▲0.17% |
| 24-08-13 | 119.22 | ▲0.21 | ▲0.18% |
| 24-08-12 | 119.01 | ▲0.07 | ▲0.06% |
| 24-08-09 | 118.94 | ▼-0.03 | ▼-0.03% |
| 24-08-08 | 118.97 | ▲1.98 | ▲1.69% |
| 24-08-07 | 116.99 | ▲0.80 | ▲0.69% |
| 24-08-06 | 116.19 | ▼-5.33 | ▼-4.39% |
| 24-08-05 | 121.52 | ▼-1.46 | ▼-1.19% |
| 24-08-02 | 122.98 | ▼-3.37 | ▼-2.67% |
| 24-08-01 | 126.35 | ▲1.61 | ▲1.29% |
| 24-07-31 | 124.74 | ▼-0.24 | ▼-0.19% |
| 24-07-30 | 124.98 | ▲0.54 | ▲0.43% |
| 24-07-29 | 124.44 | ▲0.41 | ▲0.33% |
| 24-07-26 | 124.03 | ▼-0.69 | ▼-0.55% |
| 24-07-25 | 124.72 | ▲0.87 | ▲0.7% |
| 24-07-24 | 123.85 | ▲0.08 | ▲0.06% |
| 24-07-23 | 123.77 | ▲0.92 | ▲0.75% |
| 24-07-22 | 122.85 | ▲2.67 | ▲2.22% |
| 24-07-19 | 120.18 | ▼-0.08 | ▼-0.07% |
| 24-07-18 | 120.25 | ▼-0.48 | ▼-0.4% |
| 24-07-17 | 120.73 | ▼-1.07 | ▼-0.88% |
| 24-07-16 | 121.80 | ▲2.80 | ▲2.35% |
| 24-07-15 | 119.00 | ▼-1.03 | ▼-0.86% |
| 24-07-12 | 120.03 | ▼-2.89 | ▼-2.35% |
| 24-07-11 | 122.92 | ▲2.38 | ▲1.97% |
| 24-07-10 | 120.54 | ▲1.82 | ▲1.53% |
| 24-07-09 | 118.72 | ▼-1.37 | ▼-1.14% |
| 24-07-08 | 120.09 | ▼-3.27 | ▼-2.65% |
| 24-07-05 | 123.36 | ▼-0.49 | ▼-0.4% |
| 24-07-03 | 123.85 | ▲2.69 | ▲2.22% |
| 24-07-02 | 121.16 | ▲0.28 | ▲0.23% |
| 24-07-01 | 120.88 | ▼-3.71 | ▼-2.98% |
| 24-06-28 | 124.58 | ▼-1.33 | ▼-1.06% |
| 24-06-27 | 125.91 | ▼-1.43 | ▼-1.12% |
| 24-06-26 | 127.34 | ▲0.73 | ▲0.58% |
| 24-06-25 | 126.61 | ▼-0.47 | ▼-0.37% |
| 24-06-24 | 127.09 | ▲0.63 | ▲0.5% |
| 24-06-21 | 126.45 | ▲0.20 | ▲0.16% |
| 24-06-20 | 126.26 | ▲1.80 | ▲1.45% |
| 24-06-18 | 124.46 | ▲0.75 | ▲0.61% |
| 24-06-17 | 123.71 | ▲0.33 | ▲0.27% |
| 24-06-14 | 123.38 | ▼-0.99 | ▼-0.8% |
| 24-06-13 | 124.37 | ▼-0.91 | ▼-0.73% |
| 24-06-12 | 125.29 | ▲0.99 | ▲0.8% |
| 24-06-11 | 124.29 | ▼-2.55 | ▼-2.01% |
| 24-06-10 | 126.84 | ▲1.31 | ▲1.04% |
| 24-06-07 | 125.53 | ▲0.06 | ▲0.05% |
| 24-06-06 | 125.48 | ▼-0.91 | ▼-0.72% |
| 24-06-05 | 126.38 | ▲4.10 | ▲3.35% |
| 24-06-04 | 122.28 | ▲0.94 | ▲0.77% |
| 24-06-03 | 121.34 | ▲0.41 | ▲0.34% |
| 24-05-31 | 120.94 | ▲0.95 | ▲0.79% |
| 24-05-30 | 119.98 | ▲2.33 | ▲1.98% |
| 24-05-29 | 117.65 | ▼-1.27 | ▼-1.07% |
| 24-05-28 | 118.92 | ▲1.11 | ▲0.94% |
| 24-05-24 | 117.81 | ▲1.24 | ▲1.06% |
| 24-05-23 | 116.57 | ▼-0.71 | ▼-0.61% |
| 24-05-22 | 117.28 | ▼-0.45 | ▼-0.38% |
| 24-05-21 | 117.73 | ▼-0.52 | ▼-0.44% |
| 24-05-20 | 118.26 | ▲0.48 | ▲0.41% |
| 24-05-17 | 117.77 | ▲0.02 | ▲0.02% |
| 24-05-16 | 117.75 | ▼-0.07 | ▼-0.06% |
| 24-05-15 | 117.82 | ▲0.27 | ▲0.23% |
| 24-05-14 | 117.55 | ▲0.06 | ▲0.05% |
| 24-05-13 | 117.48 | ▼-0.77 | ▼-0.65% |
| 24-05-10 | 118.25 | ▲1.23 | ▲1.05% |
| 24-05-09 | 117.02 | ▲0.12 | ▲0.1% |
| 24-05-08 | 116.90 | ▲1.94 | ▲1.69% |
| 24-05-07 | 114.96 | ▼-0.82 | ▼-0.71% |
| 24-05-06 | 115.78 | ▲0.72 | ▲0.63% |
| 24-05-03 | 115.06 | ▲3.16 | ▲2.82% |
| 24-05-01 | 111.90 | ▲0.55 | ▲0.49% |
| 24-04-30 | 111.35 | ▼-2.30 | ▼-2.02% |
| 24-04-29 | 113.65 | ▲0.27 | ▲0.24% |
| 24-04-26 | 113.38 | ▲0.14 | ▲0.12% |
| 24-04-25 | 113.24 | ▲0.33 | ▲0.29% |
| 24-04-24 | 112.90 | ▼-0.11 | ▼-0.1% |
| 24-04-23 | 113.01 | ▼-1.10 | ▼-0.96% |
| 24-04-22 | 114.12 | ▼-0.37 | ▼-0.32% |
| 24-04-19 | 114.48 | ▼-0.06 | ▼-0.05% |
| 24-04-18 | 114.55 | ▲0.13 | ▲0.11% |
| 24-04-17 | 114.42 | ▼-1.36 | ▼-1.17% |
| 24-04-16 | 115.78 | ▼-1.02 | ▼-0.87% |
| 24-04-15 | 116.80 | ▼-0.79 | ▼-0.67% |
| 24-04-12 | 117.59 | ▼-1.40 | ▼-1.18% |