[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Fidelity National Information Services : ( FIS:US )
69.53USD ▼ -2.97 (-4.09%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 69.53 | ▼-2.97 | ▼-4.1% |
| 25-04-09 | 72.50 | ▲4.35 | ▲6.38% |
| 25-04-08 | 68.15 | ▼-1.75 | ▼-2.5% |
| 25-04-04 | 69.90 | ▼-4.63 | ▼-6.21% |
| 25-04-03 | 74.52 | ▼-1.27 | ▼-1.68% |
| 25-04-02 | 75.79 | ▲1.22 | ▲1.64% |
| 25-04-01 | 74.58 | ▼-0.19 | ▼-0.25% |
| 25-03-31 | 74.77 | ▲1.07 | ▲1.45% |
| 25-03-28 | 73.70 | ▼-1.49 | ▼-1.98% |
| 25-03-27 | 75.19 | ▲0.65 | ▲0.87% |
| 25-03-26 | 74.54 | ▲0.26 | ▲0.35% |
| 25-03-25 | 74.28 | ▼-0.05 | ▼-0.07% |
| 25-03-24 | 74.33 | ▲0.92 | ▲1.25% |
| 25-03-21 | 73.41 | ▼-1.07 | ▼-1.44% |
| 25-03-20 | 74.48 | ▲0.10 | ▲0.13% |
| 25-03-19 | 74.37 | ▲1.15 | ▲1.57% |
| 25-03-18 | 73.22 | ▲0.88 | ▲1.22% |
| 25-03-17 | 72.34 | ▲1.42 | ▲2% |
| 25-03-14 | 70.93 | ▲1.16 | ▲1.66% |
| 25-03-13 | 69.77 | ▲1.61 | ▲2.36% |
| 25-03-12 | 68.16 | ▼-0.09 | ▼-0.13% |
| 25-03-11 | 68.25 | ▼-3.04 | ▼-4.26% |
| 25-03-10 | 71.29 | ▼-0.19 | ▼-0.27% |
| 25-03-07 | 71.48 | ▲1.08 | ▲1.53% |
| 25-03-06 | 70.41 | ▲0.77 | ▲1.11% |
| 25-03-05 | 69.64 | ▼-0.23 | ▼-0.33% |
| 25-03-04 | 69.87 | ▼-2.19 | ▼-3.04% |
| 25-03-03 | 72.06 | ▲0.85 | ▲1.19% |
| 25-02-28 | 71.21 | ▲1.96 | ▲2.83% |
| 25-02-27 | 69.25 | ▲0.37 | ▲0.54% |
| 25-02-26 | 68.88 | ▼-0.48 | ▼-0.69% |
| 25-02-25 | 69.36 | ▼-0.58 | ▼-0.83% |
| 25-02-21 | 69.94 | ▲0.05 | ▲0.07% |
| 25-02-20 | 69.89 | ▲0.45 | ▲0.65% |
| 25-02-19 | 69.44 | ▼-0.16 | ▼-0.23% |
| 25-02-18 | 69.60 | ▲0.75 | ▲1.09% |
| 25-02-14 | 68.85 | ▼-1.57 | ▼-2.23% |
| 25-02-13 | 70.42 | ▼-2.08 | ▼-2.87% |
| 25-02-12 | 72.50 | ▼-0.83 | ▼-1.13% |
| 25-02-11 | 73.33 | ▼-9.21 | ▼-11.16% |
| 25-02-10 | 82.53 | ▼-0.88 | ▼-1.06% |
| 25-02-07 | 83.41 | ▲0.65 | ▲0.79% |
| 25-02-06 | 82.76 | ▲0.60 | ▲0.73% |
| 25-02-05 | 82.16 | ▲0.56 | ▲0.69% |
| 25-02-04 | 81.60 | ▼-0.23 | ▼-0.28% |
| 25-02-03 | 81.83 | ▲0.40 | ▲0.49% |
| 25-01-31 | 81.43 | ▼-0.59 | ▼-0.72% |
| 25-01-30 | 82.03 | ▲1.28 | ▲1.59% |
| 25-01-29 | 80.75 | ▲0.32 | ▲0.4% |
| 25-01-28 | 80.43 | ▼-0.75 | ▼-0.92% |
| 25-01-27 | 81.18 | ▲1.94 | ▲2.45% |
| 25-01-24 | 79.24 | ▲0.02 | ▲0.03% |
| 25-01-23 | 79.22 | ▲0.66 | ▲0.84% |
| 25-01-22 | 78.56 | ▼-0.48 | ▼-0.61% |
| 25-01-21 | 79.04 | ▲0.39 | ▲0.5% |
| 25-01-17 | 78.66 | ▼-0.05 | ▼-0.06% |
| 25-01-16 | 78.70 | ▲0.57 | ▲0.73% |
| 25-01-15 | 78.13 | ▼-0.29 | ▼-0.37% |
| 25-01-14 | 78.42 | ▼-0.16 | ▼-0.2% |
| 25-01-13 | 78.58 | ▲1.36 | ▲1.76% |
| 25-01-10 | 77.22 | ▼-2.01 | ▼-2.54% |
| 25-01-08 | 79.23 | ▲0.14 | ▲0.18% |
| 25-01-07 | 79.10 | ▲0.17 | ▲0.22% |
| 25-01-06 | 78.92 | ▼-1.25 | ▼-1.56% |
| 25-01-03 | 80.17 | ▲0.09 | ▲0.11% |
| 25-01-02 | 80.08 | ▼-0.60 | ▼-0.74% |
| 24-12-31 | 80.68 | ▲0.11 | ▲0.14% |
| 24-12-30 | 80.58 | ▼-1.02 | ▼-1.25% |
| 24-12-27 | 81.60 | ▼-0.74 | ▼-0.9% |
| 24-12-26 | 82.34 | ▼-0.01 | ▼-0.01% |
| 24-12-24 | 82.34 | ▲0.92 | ▲1.13% |
| 24-12-23 | 81.42 | ▲0.16 | ▲0.2% |
| 24-12-20 | 81.27 | ▲1.06 | ▲1.32% |
| 24-12-19 | 80.21 | ▼-0.28 | ▼-0.35% |
| 24-12-18 | 80.49 | ▼-2.54 | ▼-3.06% |
| 24-12-17 | 83.03 | ▼-0.07 | ▼-0.08% |
| 24-12-16 | 83.10 | ▼-0.95 | ▼-1.13% |
| 24-12-13 | 84.05 | ▼-0.86 | ▼-1.01% |
| 24-12-12 | 84.90 | ▼-0.33 | ▼-0.39% |
| 24-12-11 | 85.24 | ▲0.40 | ▲0.47% |
| 24-12-10 | 84.84 | ▲1.11 | ▲1.33% |
| 24-12-09 | 83.72 | ▼-1.63 | ▼-1.91% |
| 24-12-06 | 85.35 | ▼-0.19 | ▼-0.22% |
| 24-12-05 | 85.53 | ▲0.41 | ▲0.48% |
| 24-12-04 | 85.13 | ▼-0.16 | ▼-0.19% |
| 24-12-03 | 85.28 | ▲0.20 | ▲0.24% |
| 24-12-02 | 85.09 | ▼-0.22 | ▼-0.26% |
| 24-11-29 | 85.30 | ▼-0.23 | ▼-0.27% |
| 24-11-27 | 85.54 | ▲0.61 | ▲0.72% |
| 24-11-26 | 84.92 | ▲0.48 | ▲0.57% |
| 24-11-25 | 84.44 | ▼-1.75 | ▼-2.03% |
| 24-11-22 | 86.19 | ▲0.64 | ▲0.75% |
| 24-11-21 | 85.55 | ▼-0.43 | ▼-0.5% |
| 24-11-20 | 85.98 | ▼-0.09 | ▼-0.1% |
| 24-11-19 | 86.07 | ▼-2.32 | ▼-2.62% |
| 24-11-18 | 88.39 | ▲0.64 | ▲0.73% |
| 24-11-15 | 87.75 | ▼-0.76 | ▼-0.86% |
| 24-11-14 | 88.51 | ▼-0.36 | ▼-0.41% |
| 24-11-13 | 88.86 | ▲1.33 | ▲1.52% |
| 24-11-12 | 87.54 | ▼-0.65 | ▼-0.74% |
| 24-11-08 | 88.18 | ▲1.52 | ▲1.75% |
| 24-11-07 | 86.66 | ▲0.27 | ▲0.31% |
| 24-11-06 | 86.40 | ▼-0.19 | ▼-0.22% |
| 24-11-05 | 86.59 | ▼-3.03 | ▼-3.38% |
| 24-11-04 | 89.61 | ▲0.53 | ▲0.6% |
| 24-11-01 | 89.08 | ▼-0.77 | ▼-0.86% |
| 24-10-31 | 89.85 | ▼-0.91 | ▼-1% |
| 24-10-30 | 90.76 | ▲0.81 | ▲0.9% |
| 24-10-29 | 89.95 | ▼-1.07 | ▼-1.18% |
| 24-10-28 | 91.01 | ▲1.41 | ▲1.57% |
| 24-10-25 | 89.61 | ▼-0.78 | ▼-0.86% |
| 24-10-24 | 90.39 | ▲0.48 | ▲0.53% |
| 24-10-23 | 89.91 | ▲0.42 | ▲0.47% |
| 24-10-22 | 89.49 | ▼-1.13 | ▼-1.25% |
| 24-10-21 | 90.62 | ▼-0.41 | ▼-0.45% |
| 24-10-18 | 91.04 | ▲1.14 | ▲1.27% |
| 24-10-17 | 89.90 | ▲0.10 | ▲0.11% |
| 24-10-16 | 89.80 | ▲0.77 | ▲0.86% |
| 24-10-15 | 89.03 | ▲2.33 | ▲2.69% |
| 24-10-11 | 86.70 | ▲0.17 | ▲0.2% |
| 24-10-10 | 86.53 | ▲0.11 | ▲0.13% |
| 24-10-09 | 86.43 | ▲0.34 | ▲0.39% |
| 24-10-08 | 86.09 | ▲1.77 | ▲2.1% |
| 24-10-07 | 84.32 | ▼-0.37 | ▼-0.44% |
| 24-10-04 | 84.69 | ▲0.99 | ▲1.18% |
| 24-10-03 | 83.70 | ▲0.18 | ▲0.22% |
| 24-10-02 | 83.51 | ▼-0.19 | ▼-0.23% |
| 24-10-01 | 83.71 | ▼-0.07 | ▼-0.08% |
| 24-09-30 | 83.78 | ▲0.70 | ▲0.84% |
| 24-09-27 | 83.08 | ▲0.11 | ▲0.13% |
| 24-09-26 | 82.98 | ▲0.67 | ▲0.81% |
| 24-09-25 | 82.31 | ▼-1.67 | ▼-1.99% |
| 24-09-24 | 83.98 | ▼-0.36 | ▼-0.43% |
| 24-09-23 | 84.34 | ▲0.28 | ▲0.33% |
| 24-09-20 | 84.05 | ▼-0.26 | ▼-0.31% |
| 24-09-19 | 84.31 | ▼-0.16 | ▼-0.19% |
| 24-09-18 | 84.47 | ▼-0.55 | ▼-0.65% |
| 24-09-17 | 85.02 | ▼-0.01 | ▼-0.01% |
| 24-09-16 | 85.03 | ▲0.77 | ▲0.91% |
| 24-09-13 | 84.26 | ▲0.02 | ▲0.02% |
| 24-09-12 | 84.24 | ▲0.64 | ▲0.77% |
| 24-09-11 | 83.60 | ▲0.20 | ▲0.24% |
| 24-09-10 | 83.40 | ▲1.12 | ▲1.36% |
| 24-09-09 | 82.28 | ▲0.90 | ▲1.11% |
| 24-09-06 | 81.38 | ▼-0.96 | ▼-1.17% |
| 24-09-05 | 82.34 | ▲0.01 | ▲0.01% |
| 24-09-04 | 82.34 | ▼-0.19 | ▼-0.23% |
| 24-09-03 | 82.53 | ▲0.12 | ▲0.15% |
| 24-08-30 | 82.41 | ▲1.12 | ▲1.38% |
| 24-08-29 | 81.29 | ▲0.11 | ▲0.14% |
| 24-08-28 | 81.19 | ▼-0.48 | ▼-0.59% |
| 24-08-27 | 81.67 | ▲1.42 | ▲1.77% |
| 24-08-26 | 80.25 | ▲0.98 | ▲1.24% |
| 24-08-23 | 79.27 | ▲0.69 | ▲0.88% |
| 24-08-22 | 78.59 | ▼-0.68 | ▼-0.86% |
| 24-08-21 | 79.26 | ▲0.77 | ▲0.98% |
| 24-08-20 | 78.49 | ▼-0.59 | ▼-0.75% |
| 24-08-19 | 79.08 | ▲0.09 | ▲0.11% |
| 24-08-16 | 78.99 | ▲0.58 | ▲0.74% |
| 24-08-15 | 78.41 | ▲0.36 | ▲0.46% |
| 24-08-14 | 78.05 | ▼-0.23 | ▼-0.29% |
| 24-08-13 | 78.28 | ▲2.31 | ▲3.04% |
| 24-08-12 | 75.97 | ▼-1.68 | ▼-2.16% |
| 24-08-09 | 77.65 | ▲1.27 | ▲1.66% |
| 24-08-08 | 76.37 | ▼-0.11 | ▼-0.14% |
| 24-08-07 | 76.48 | ▼-0.04 | ▼-0.05% |
| 24-08-06 | 76.52 | ▲3.58 | ▲4.91% |
| 24-08-05 | 72.94 | ▼-1.38 | ▼-1.86% |
| 24-08-02 | 74.32 | ▼-0.75 | ▼-1% |
| 24-08-01 | 75.07 | ▼-1.78 | ▼-2.32% |
| 24-07-31 | 76.85 | ▲0.01 | ▲0.01% |
| 24-07-30 | 76.84 | ▲1.06 | ▲1.4% |
| 24-07-29 | 75.78 | ▲0.17 | ▲0.22% |
| 24-07-26 | 75.61 | ▲1.11 | ▲1.49% |
| 24-07-25 | 74.50 | ▼-0.81 | ▼-1.08% |
| 24-07-24 | 75.31 | ▲0.26 | ▲0.35% |
| 24-07-23 | 75.05 | ▼-0.32 | ▼-0.42% |
| 24-07-22 | 75.37 | ▲0.31 | ▲0.41% |
| 24-07-19 | 75.06 | ▼-0.98 | ▼-1.29% |
| 24-07-18 | 76.04 | ▼-1.23 | ▼-1.59% |
| 24-07-17 | 77.27 | ▲0.32 | ▲0.42% |
| 24-07-16 | 76.95 | ▲0.79 | ▲1.04% |
| 24-07-15 | 76.16 | ▼-0.19 | ▼-0.25% |
| 24-07-12 | 76.35 | ▲0.84 | ▲1.11% |
| 24-07-11 | 75.51 | ▲1.61 | ▲2.18% |
| 24-07-10 | 73.90 | ▲0.27 | ▲0.37% |
| 24-07-09 | 73.64 | ▼-1.15 | ▼-1.54% |
| 24-07-08 | 74.78 | ▼-0.57 | ▼-0.76% |
| 24-07-05 | 75.35 | ▼-0.46 | ▼-0.61% |
| 24-07-03 | 75.81 | ▲0.52 | ▲0.69% |
| 24-07-02 | 75.30 | ▲1.01 | ▲1.36% |
| 24-07-01 | 74.29 | ▼-1.03 | ▼-1.37% |
| 24-06-28 | 75.31 | ▲0.83 | ▲1.11% |
| 24-06-27 | 74.49 | ▼-0.62 | ▼-0.83% |
| 24-06-26 | 75.11 | ▼-0.22 | ▼-0.29% |
| 24-06-25 | 75.33 | ▼-0.19 | ▼-0.25% |
| 24-06-24 | 75.52 | ▼-0.40 | ▼-0.53% |
| 24-06-21 | 75.92 | ▼-0.53 | ▼-0.69% |
| 24-06-20 | 76.46 | ▼-0.67 | ▼-0.87% |
| 24-06-18 | 77.13 | ▲1.05 | ▲1.38% |
| 24-06-17 | 76.09 | ▼-0.40 | ▼-0.52% |
| 24-06-14 | 76.48 | ▼-0.44 | ▼-0.57% |
| 24-06-13 | 76.92 | ▼-0.27 | ▼-0.35% |
| 24-06-12 | 77.19 | ▲1.34 | ▲1.77% |
| 24-06-11 | 75.85 | ▼-1.39 | ▼-1.8% |
| 24-06-10 | 77.24 | ▼-0.20 | ▼-0.26% |
| 24-06-07 | 77.44 | ▲1.21 | ▲1.59% |
| 24-06-06 | 76.23 | ▲0.30 | ▲0.4% |
| 24-06-05 | 75.93 | ▼-0.13 | ▼-0.17% |
| 24-06-04 | 76.06 | -0.00 | -0% |
| 24-06-03 | 76.06 | ▲0.19 | ▲0.25% |
| 24-05-31 | 75.87 | ▲1.85 | ▲2.5% |
| 24-05-30 | 74.02 | ▼-0.27 | ▼-0.36% |
| 24-05-29 | 74.29 | ▼-0.79 | ▼-1.05% |
| 24-05-28 | 75.08 | ▼-2.61 | ▼-3.36% |
| 24-05-24 | 77.69 | ▲1.48 | ▲1.94% |
| 24-05-23 | 76.21 | ▼-0.95 | ▼-1.23% |
| 24-05-22 | 77.16 | ▼-1.04 | ▼-1.33% |
| 24-05-21 | 78.20 | ▲0.48 | ▲0.62% |
| 24-05-20 | 77.73 | ▼-0.59 | ▼-0.75% |
| 24-05-17 | 78.32 | ▲0.63 | ▲0.81% |
| 24-05-16 | 77.68 | ▲0.18 | ▲0.23% |
| 24-05-15 | 77.50 | ▲0.97 | ▲1.27% |
| 24-05-14 | 76.54 | ▲0.73 | ▲0.96% |
| 24-05-13 | 75.81 | ▲1.11 | ▲1.49% |
| 24-05-10 | 74.70 | ▲1.05 | ▲1.43% |
| 24-05-09 | 73.65 | ▼-0.58 | ▼-0.78% |
| 24-05-08 | 74.23 | ▲0.08 | ▲0.11% |
| 24-05-07 | 74.16 | ▲3.69 | ▲5.24% |
| 24-05-06 | 70.47 | ▼-0.24 | ▼-0.34% |
| 24-05-03 | 70.71 | ▲3.59 | ▲5.35% |
| 24-05-01 | 67.12 | ▼-0.77 | ▼-1.13% |
| 24-04-30 | 67.89 | ▼-1.46 | ▼-2.11% |
| 24-04-29 | 69.35 | ▼-0.13 | ▼-0.19% |
| 24-04-26 | 69.48 | ▼-1.05 | ▼-1.49% |
| 24-04-25 | 70.52 | ▼-0.40 | ▼-0.56% |
| 24-04-24 | 70.92 | ▼-0.98 | ▼-1.36% |
| 24-04-23 | 71.90 | ▲0.64 | ▲0.9% |
| 24-04-22 | 71.27 | ▲0.56 | ▲0.79% |
| 24-04-19 | 70.70 | ▲0.80 | ▲1.14% |
| 24-04-18 | 69.90 | ▼-0.57 | ▼-0.81% |
| 24-04-17 | 70.47 | ▼-0.07 | ▼-0.1% |
| 24-04-16 | 70.54 | ▼-0.15 | ▼-0.21% |
| 24-04-15 | 70.69 | ▼-0.25 | ▼-0.35% |
| 24-04-12 | 70.94 | ▼-1.35 | ▼-1.87% |