[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Exponent : ( EXPO:US )
80.33USD ▲ 1.33 (1.68%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 80.33 | ▲1.33 | ▲1.68% |
| 25-04-10 | 79.00 | ▼-0.79 | ▼-0.99% |
| 25-04-09 | 79.79 | ▲4.07 | ▲5.38% |
| 25-04-08 | 75.72 | ▼-1.16 | ▼-1.51% |
| 25-04-07 | 76.88 | ▼-0.18 | ▼-0.23% |
| 25-04-04 | 77.06 | ▼-1.46 | ▼-1.86% |
| 25-04-03 | 78.52 | ▼-3.23 | ▼-3.95% |
| 25-04-02 | 81.75 | ▲0.97 | ▲1.2% |
| 25-04-01 | 80.78 | ▼-0.28 | ▼-0.35% |
| 25-03-31 | 81.06 | ▼-1.17 | ▼-1.42% |
| 25-03-30 | 82.23 | -0.00 | -0% |
| 25-03-28 | 82.23 | ▲0.19 | ▲0.23% |
| 25-03-27 | 82.04 | ▲1.63 | ▲2.03% |
| 25-03-26 | 80.41 | ▲0.36 | ▲0.45% |
| 25-03-25 | 80.05 | ▼-0.14 | ▼-0.17% |
| 25-03-24 | 80.19 | ▲1.29 | ▲1.63% |
| 25-03-21 | 78.90 | ▼-1.32 | ▼-1.65% |
| 25-03-20 | 80.22 | ▼-2.02 | ▼-2.46% |
| 25-03-19 | 82.24 | ▼-0.36 | ▼-0.44% |
| 25-03-18 | 82.60 | ▼-0.42 | ▼-0.51% |
| 25-03-17 | 83.02 | ▲0.29 | ▲0.35% |
| 25-03-16 | 82.73 | -0.00 | -0% |
| 25-03-14 | 82.73 | ▲0.90 | ▲1.1% |
| 25-03-13 | 81.83 | ▼-0.50 | ▼-0.61% |
| 25-03-12 | 82.33 | ▼-0.76 | ▼-0.91% |
| 25-03-11 | 83.09 | ▼-1.01 | ▼-1.2% |
| 25-03-10 | 84.10 | ▼-1.44 | ▼-1.68% |
| 25-03-07 | 85.54 | ▲2.65 | ▲3.2% |
| 25-03-06 | 82.89 | ▼-0.84 | ▼-1% |
| 25-03-05 | 83.73 | ▲0.48 | ▲0.58% |
| 25-03-04 | 83.25 | ▲0.35 | ▲0.42% |
| 25-03-03 | 82.90 | ▼-1.76 | ▼-2.08% |
| 25-02-28 | 84.66 | ▼-0.94 | ▼-1.1% |
| 25-02-27 | 85.60 | ▼-0.11 | ▼-0.13% |
| 25-02-26 | 85.71 | ▼-0.34 | ▼-0.4% |
| 25-02-25 | 86.05 | ▲1.27 | ▲1.5% |
| 25-02-24 | 84.78 | ▲0.26 | ▲0.31% |
| 25-02-21 | 84.52 | ▼-0.98 | ▼-1.15% |
| 25-02-20 | 85.50 | ▼-2.22 | ▼-2.53% |
| 25-02-19 | 87.72 | ▲0.06 | ▲0.07% |
| 25-02-18 | 87.66 | ▼-1.00 | ▼-1.13% |
| 25-02-14 | 88.66 | ▼-1.83 | ▼-2.02% |
| 25-02-13 | 90.49 | ▼-0.03 | ▼-0.03% |
| 25-02-12 | 90.52 | ▼-0.49 | ▼-0.54% |
| 25-02-11 | 91.01 | ▲0.15 | ▲0.17% |
| 25-02-10 | 90.86 | ▼-0.04 | ▼-0.04% |
| 25-02-07 | 90.90 | ▲1.08 | ▲1.2% |
| 25-02-06 | 89.82 | ▼-2.79 | ▼-3.01% |
| 25-02-05 | 92.61 | ▲0.34 | ▲0.37% |
| 25-02-04 | 92.27 | ▲0.48 | ▲0.52% |
| 25-02-03 | 91.79 | ▲0.12 | ▲0.13% |
| 25-01-31 | 91.67 | ▼-0.57 | ▼-0.62% |
| 25-01-30 | 92.24 | ▲0.98 | ▲1.07% |
| 25-01-29 | 91.26 | ▼-1.20 | ▼-1.3% |
| 25-01-28 | 92.46 | ▼-1.21 | ▼-1.29% |
| 25-01-27 | 93.67 | ▲1.58 | ▲1.72% |
| 25-01-24 | 92.09 | ▼-0.43 | ▼-0.46% |
| 25-01-23 | 92.52 | ▼-0.42 | ▼-0.45% |
| 25-01-22 | 92.94 | ▼-1.01 | ▼-1.08% |
| 25-01-21 | 93.95 | ▲1.61 | ▲1.74% |
| 25-01-17 | 92.34 | ▼-0.41 | ▼-0.44% |
| 25-01-16 | 92.75 | ▲1.29 | ▲1.41% |
| 25-01-15 | 91.46 | ▲0.79 | ▲0.87% |
| 25-01-14 | 90.67 | ▲0.22 | ▲0.24% |
| 25-01-13 | 90.45 | ▲1.31 | ▲1.47% |
| 25-01-10 | 89.14 | ▼-0.11 | ▼-0.12% |
| 25-01-08 | 89.25 | ▲2.17 | ▲2.49% |
| 25-01-07 | 87.08 | ▼-0.33 | ▼-0.38% |
| 25-01-06 | 87.41 | ▼-1.50 | ▼-1.69% |
| 25-01-03 | 88.91 | ▲0.99 | ▲1.13% |
| 25-01-02 | 87.92 | ▼-1.18 | ▼-1.32% |
| 24-12-31 | 89.10 | ▲0.16 | ▲0.18% |
| 24-12-30 | 88.94 | ▼-0.49 | ▼-0.55% |
| 24-12-27 | 89.43 | ▼-1.23 | ▼-1.36% |
| 24-12-26 | 90.66 | ▲0.21 | ▲0.23% |
| 24-12-24 | 90.45 | ▲1.03 | ▲1.15% |
| 24-12-23 | 89.42 | ▼-1.25 | ▼-1.38% |
| 24-12-20 | 90.67 | ▼-0.25 | ▼-0.27% |
| 24-12-19 | 90.92 | ▲0.20 | ▲0.22% |
| 24-12-18 | 90.72 | ▼-3.06 | ▼-3.26% |
| 24-12-17 | 93.78 | ▲0.72 | ▲0.77% |
| 24-12-16 | 93.06 | ▼-0.10 | ▼-0.11% |
| 24-12-13 | 93.16 | ▼-1.58 | ▼-1.67% |
| 24-12-12 | 94.74 | ▼-0.69 | ▼-0.72% |
| 24-12-11 | 95.43 | ▼-1.38 | ▼-1.43% |
| 24-12-10 | 96.81 | ▲0.59 | ▲0.61% |
| 24-12-09 | 96.22 | ▲0.62 | ▲0.65% |
| 24-12-06 | 95.60 | ▼-0.52 | ▼-0.54% |
| 24-12-05 | 96.12 | ▼-2.05 | ▼-2.09% |
| 24-12-04 | 98.17 | ▲0.10 | ▲0.1% |
| 24-12-03 | 98.07 | ▼-0.59 | ▼-0.6% |
| 24-12-02 | 98.66 | ▼-0.05 | ▼-0.05% |
| 24-11-29 | 98.71 | ▲0.10 | ▲0.1% |
| 24-11-27 | 98.61 | ▼-0.38 | ▼-0.38% |
| 24-11-26 | 98.99 | ▼-1.31 | ▼-1.31% |
| 24-11-25 | 100.30 | ▲2.26 | ▲2.31% |
| 24-11-22 | 98.04 | ▲2.17 | ▲2.26% |
| 24-11-21 | 95.87 | ▲0.82 | ▲0.86% |
| 24-11-20 | 95.05 | ▲0.18 | ▲0.19% |
| 24-11-19 | 94.87 | ▼-1.14 | ▼-1.19% |
| 24-11-18 | 96.01 | ▼-1.39 | ▼-1.43% |
| 24-11-15 | 97.40 | ▼-1.21 | ▼-1.23% |
| 24-11-14 | 98.61 | ▼-3.95 | ▼-3.85% |
| 24-11-13 | 102.56 | ▼-0.42 | ▼-0.41% |
| 24-11-12 | 102.98 | ▼-3.25 | ▼-3.06% |
| 24-11-11 | 106.23 | ▲1.26 | ▲1.2% |
| 24-11-08 | 104.97 | ▲0.77 | ▲0.74% |
| 24-11-07 | 104.20 | ▼-0.57 | ▼-0.54% |
| 24-11-06 | 104.77 | ▲6.56 | ▲6.68% |
| 24-11-05 | 98.21 | ▲1.59 | ▲1.65% |
| 24-11-04 | 96.62 | ▲1.23 | ▲1.29% |
| 24-11-01 | 95.39 | ▲1.01 | ▲1.07% |
| 24-10-31 | 94.38 | ▼-1.83 | ▼-1.9% |
| 24-10-30 | 96.21 | ▼-1.54 | ▼-1.58% |
| 24-10-29 | 97.75 | ▼-0.05 | ▼-0.05% |
| 24-10-28 | 97.80 | ▲0.88 | ▲0.91% |
| 24-10-25 | 96.92 | ▼-9.44 | ▼-8.88% |
| 24-10-24 | 106.36 | ▼-0.73 | ▼-0.68% |
| 24-10-23 | 107.09 | ▼-0.44 | ▼-0.41% |
| 24-10-22 | 107.53 | ▼-2.52 | ▼-2.29% |
| 24-10-21 | 110.05 | ▼-2.85 | ▼-2.52% |
| 24-10-18 | 112.90 | ▼-0.47 | ▼-0.41% |
| 24-10-17 | 113.37 | ▼-1.16 | ▼-1.01% |
| 24-10-16 | 114.53 | ▲0.74 | ▲0.65% |
| 24-10-15 | 113.79 | ▲0.73 | ▲0.65% |
| 24-10-14 | 113.06 | ▲0.28 | ▲0.25% |
| 24-10-11 | 112.78 | ▲2.08 | ▲1.88% |
| 24-10-10 | 110.70 | ▼-2.47 | ▼-2.18% |
| 24-10-09 | 113.17 | ▲1.01 | ▲0.9% |
| 24-10-08 | 112.16 | ▼-0.47 | ▼-0.42% |
| 24-10-07 | 112.63 | ▼-2.00 | ▼-1.74% |
| 24-10-04 | 114.63 | ▲1.07 | ▲0.94% |
| 24-10-03 | 113.56 | ▼-0.66 | ▼-0.58% |
| 24-10-02 | 114.22 | ▲1.05 | ▲0.93% |
| 24-10-01 | 113.17 | ▼-2.11 | ▼-1.83% |
| 24-09-30 | 115.28 | ▲2.03 | ▲1.79% |
| 24-09-27 | 113.25 | ▲0.64 | ▲0.57% |
| 24-09-26 | 112.61 | ▼-0.43 | ▼-0.38% |
| 24-09-25 | 113.04 | ▲0.26 | ▲0.23% |
| 24-09-24 | 112.78 | ▲1.54 | ▲1.38% |
| 24-09-23 | 111.24 | ▲0.47 | ▲0.42% |
| 24-09-20 | 110.77 | ▼-0.98 | ▼-0.88% |
| 24-09-19 | 111.75 | ▲3.26 | ▲3% |
| 24-09-18 | 108.49 | ▲0.14 | ▲0.13% |
| 24-09-17 | 108.35 | ▲0.76 | ▲0.71% |
| 24-09-16 | 107.59 | ▲0.30 | ▲0.28% |
| 24-09-13 | 107.29 | ▲2.08 | ▲1.98% |
| 24-09-12 | 105.21 | ▲0.62 | ▲0.59% |
| 24-09-11 | 104.59 | ▼-0.16 | ▼-0.15% |
| 24-09-10 | 104.75 | ▲0.98 | ▲0.94% |
| 24-09-09 | 103.77 | ▲1.19 | ▲1.16% |
| 24-09-06 | 102.58 | ▼-2.37 | ▼-2.26% |
| 24-09-05 | 104.95 | ▼-1.41 | ▼-1.33% |
| 24-09-04 | 106.36 | ▲0.02 | ▲0.02% |
| 24-09-03 | 106.34 | ▼-1.93 | ▼-1.78% |
| 24-08-30 | 108.27 | ▲1.03 | ▲0.96% |
| 24-08-29 | 107.24 | ▲1.49 | ▲1.41% |
| 24-08-28 | 105.75 | ▼-1.05 | ▼-0.98% |
| 24-08-27 | 106.80 | ▲0.47 | ▲0.44% |
| 24-08-26 | 106.33 | ▲0.07 | ▲0.07% |
| 24-08-23 | 106.26 | ▲2.57 | ▲2.48% |
| 24-08-22 | 103.69 | ▼-0.41 | ▼-0.39% |
| 24-08-21 | 104.10 | ▲0.46 | ▲0.44% |
| 24-08-20 | 103.64 | ▼-1.87 | ▼-1.77% |
| 24-08-19 | 105.51 | ▲0.25 | ▲0.24% |
| 24-08-16 | 105.26 | ▼-0.22 | ▼-0.21% |
| 24-08-15 | 105.48 | ▲2.98 | ▲2.91% |
| 24-08-14 | 102.50 | ▼-0.83 | ▼-0.8% |
| 24-08-13 | 103.33 | ▲0.70 | ▲0.68% |
| 24-08-12 | 102.63 | ▼-1.44 | ▼-1.38% |
| 24-08-09 | 104.07 | ▲0.16 | ▲0.15% |
| 24-08-08 | 103.91 | ▲1.70 | ▲1.66% |
| 24-08-07 | 102.21 | ▼-0.72 | ▼-0.7% |
| 24-08-06 | 102.93 | ▲1.15 | ▲1.13% |
| 24-08-05 | 101.78 | ▼-1.88 | ▼-1.81% |
| 24-08-02 | 103.66 | ▼-0.89 | ▼-0.85% |
| 24-08-01 | 104.55 | ▼-1.53 | ▼-1.44% |
| 24-07-31 | 106.08 | ▼-0.88 | ▼-0.82% |
| 24-07-30 | 106.96 | ▲1.82 | ▲1.73% |
| 24-07-29 | 105.14 | ▼-0.31 | ▼-0.29% |
| 24-07-26 | 105.45 | ▼-0.62 | ▼-0.58% |
| 24-07-25 | 106.07 | ▲0.86 | ▲0.82% |
| 24-07-24 | 105.21 | ▼-0.93 | ▼-0.88% |
| 24-07-23 | 106.14 | ▲0.25 | ▲0.24% |
| 24-07-22 | 105.89 | ▲2.04 | ▲1.96% |
| 24-07-19 | 103.85 | ▼-0.20 | ▼-0.19% |
| 24-07-18 | 104.05 | ▼-1.00 | ▼-0.95% |
| 24-07-17 | 105.05 | ▼-0.89 | ▼-0.84% |
| 24-07-16 | 105.94 | ▲4.21 | ▲4.14% |
| 24-07-15 | 101.73 | ▲2.55 | ▲2.57% |
| 24-07-12 | 99.18 | ▲1.78 | ▲1.83% |
| 24-07-11 | 97.40 | ▲2.36 | ▲2.48% |
| 24-07-10 | 95.04 | ▲0.41 | ▲0.43% |
| 24-07-09 | 94.63 | ▲0.34 | ▲0.36% |
| 24-07-08 | 94.29 | ▲0.04 | ▲0.04% |
| 24-07-05 | 94.25 | ▼-0.19 | ▼-0.2% |
| 24-07-03 | 94.44 | ▲0.50 | ▲0.53% |
| 24-07-02 | 93.94 | ▲0.49 | ▲0.52% |
| 24-07-01 | 93.45 | ▼-1.67 | ▼-1.76% |
| 24-06-28 | 95.12 | ▼-0.50 | ▼-0.52% |
| 24-06-27 | 95.62 | ▲1.18 | ▲1.25% |
| 24-06-26 | 94.44 | ▼-1.01 | ▼-1.06% |
| 24-06-25 | 95.45 | ▼-0.77 | ▼-0.8% |
| 24-06-24 | 96.22 | ▲0.82 | ▲0.86% |
| 24-06-21 | 95.40 | ▲0.65 | ▲0.69% |
| 24-06-20 | 94.75 | ▼-1.73 | ▼-1.79% |
| 24-06-18 | 96.48 | ▼-0.06 | ▼-0.06% |
| 24-06-17 | 96.54 | ▲1.39 | ▲1.46% |
| 24-06-14 | 95.15 | ▼-0.76 | ▼-0.79% |
| 24-06-13 | 95.91 | ▲0.58 | ▲0.61% |
| 24-06-12 | 95.33 | ▲1.27 | ▲1.35% |
| 24-06-11 | 94.06 | ▲0.68 | ▲0.73% |
| 24-06-10 | 93.38 | ▼-0.10 | ▼-0.11% |
| 24-06-07 | 93.48 | ▼-1.66 | ▼-1.74% |
| 24-06-06 | 95.14 | ▼-0.53 | ▼-0.55% |
| 24-06-05 | 95.67 | ▲1.98 | ▲2.11% |
| 24-06-04 | 93.69 | ▼-0.89 | ▼-0.94% |
| 24-06-03 | 94.58 | ▼-0.54 | ▼-0.57% |
| 24-05-31 | 95.12 | ▲1.08 | ▲1.15% |
| 24-05-30 | 94.04 | ▲1.23 | ▲1.33% |
| 24-05-29 | 92.81 | ▼-1.90 | ▼-2.01% |
| 24-05-28 | 94.71 | ▼-1.57 | ▼-1.63% |
| 24-05-24 | 96.28 | ▲0.90 | ▲0.94% |
| 24-05-23 | 95.38 | ▼-0.56 | ▼-0.58% |
| 24-05-22 | 95.94 | ▼-1.19 | ▼-1.23% |
| 24-05-21 | 97.13 | ▲0.36 | ▲0.37% |
| 24-05-20 | 96.77 | ▲1.59 | ▲1.67% |
| 24-05-17 | 95.18 | ▼-0.26 | ▼-0.27% |
| 24-05-16 | 95.44 | ▲0.05 | ▲0.05% |
| 24-05-15 | 95.39 | ▲0.99 | ▲1.05% |
| 24-05-14 | 94.40 | ▼-0.32 | ▼-0.34% |
| 24-05-13 | 94.72 | ▲0.39 | ▲0.41% |
| 24-05-10 | 94.33 | ▼-0.13 | ▼-0.14% |
| 24-05-09 | 94.46 | ▲0.41 | ▲0.44% |
| 24-05-08 | 94.05 | ▼-0.63 | ▼-0.67% |
| 24-05-07 | 94.68 | ▲0.21 | ▲0.22% |
| 24-05-06 | 94.47 | ▲0.14 | ▲0.15% |
| 24-05-03 | 94.33 | ▲1.91 | ▲2.07% |
| 24-05-02 | 92.42 | ▲0.57 | ▲0.62% |
| 24-05-01 | 91.85 | ▼-0.06 | ▼-0.07% |
| 24-04-30 | 91.91 | ▼-1.29 | ▼-1.38% |
| 24-04-29 | 93.20 | ▼-2.01 | ▼-2.11% |
| 24-04-26 | 95.21 | ▲15.53 | ▲19.49% |
| 24-04-25 | 79.68 | ▼-0.92 | ▼-1.14% |
| 24-04-24 | 80.60 | ▲0.24 | ▲0.3% |
| 24-04-23 | 80.36 | ▲0.71 | ▲0.89% |
| 24-04-22 | 79.65 | ▲0.48 | ▲0.61% |
| 24-04-19 | 79.17 | ▲1.05 | ▲1.34% |
| 24-04-18 | 78.12 | ▲0.39 | ▲0.5% |
| 24-04-17 | 77.73 | ▼-0.42 | ▼-0.54% |
| 24-04-16 | 78.15 | ▼-0.32 | ▼-0.41% |
| 24-04-15 | 78.47 | ▲0.08 | ▲0.1% |
| 24-04-12 | 78.39 | ▼-1.48 | ▼-1.85% |