[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
FMC : ( FMC:US )
37.35USD ▼ -0.01 (-0.03%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 37.35 | ▼-0.01 | ▼-0.03% |
| 25-04-15 | 37.36 | ▼-0.34 | ▼-0.9% |
| 25-04-14 | 37.70 | ▲0.66 | ▲1.78% |
| 25-04-11 | 37.05 | ▲0.74 | ▲2.04% |
| 25-04-10 | 36.31 | ▼-1.01 | ▼-2.71% |
| 25-04-09 | 37.31 | ▲3.45 | ▲10.19% |
| 25-04-08 | 33.87 | ▼-1.46 | ▼-4.13% |
| 25-04-04 | 35.32 | ▼-3.47 | ▼-8.95% |
| 25-04-03 | 38.79 | ▼-3.78 | ▼-8.88% |
| 25-04-02 | 42.57 | ▲0.49 | ▲1.16% |
| 25-04-01 | 42.08 | ▼-0.18 | ▼-0.43% |
| 25-03-31 | 42.26 | ▲0.01 | ▲0.02% |
| 25-03-28 | 42.25 | ▼-0.34 | ▼-0.8% |
| 25-03-27 | 42.59 | ▲0.50 | ▲1.19% |
| 25-03-26 | 42.10 | ▲0.95 | ▲2.31% |
| 25-03-25 | 41.14 | ▼-0.64 | ▼-1.53% |
| 25-03-24 | 41.79 | ▲0.17 | ▲0.41% |
| 25-03-21 | 41.61 | ▼-0.70 | ▼-1.65% |
| 25-03-20 | 42.31 | ▼-0.94 | ▼-2.17% |
| 25-03-19 | 43.25 | ▲0.45 | ▲1.05% |
| 25-03-18 | 42.81 | ▲0.09 | ▲0.21% |
| 25-03-17 | 42.71 | ▲0.94 | ▲2.25% |
| 25-03-14 | 41.78 | ▲1.38 | ▲3.42% |
| 25-03-13 | 40.40 | ▲0.57 | ▲1.43% |
| 25-03-12 | 39.83 | ▼-1.52 | ▼-3.68% |
| 25-03-11 | 41.35 | ▼-0.21 | ▼-0.51% |
| 25-03-10 | 41.57 | ▲0.25 | ▲0.61% |
| 25-03-07 | 41.31 | ▲1.04 | ▲2.58% |
| 25-03-06 | 40.27 | ▲0.79 | ▲2% |
| 25-03-05 | 39.49 | ▲2.83 | ▲7.72% |
| 25-03-04 | 36.66 | ▲1.18 | ▲3.33% |
| 25-03-03 | 35.48 | ▼-1.39 | ▼-3.77% |
| 25-02-28 | 36.87 | ▼-0.86 | ▼-2.28% |
| 25-02-27 | 37.73 | ▼-0.47 | ▼-1.23% |
| 25-02-26 | 38.21 | ▼-0.07 | ▼-0.18% |
| 25-02-25 | 38.28 | ▼-0.02 | ▼-0.05% |
| 25-02-21 | 38.29 | ▲0.12 | ▲0.31% |
| 25-02-20 | 38.18 | ▲0.48 | ▲1.27% |
| 25-02-19 | 37.70 | ▼-0.33 | ▼-0.87% |
| 25-02-18 | 38.02 | ▲1.38 | ▲3.77% |
| 25-02-14 | 36.65 | ▼-0.03 | ▼-0.08% |
| 25-02-13 | 36.68 | ▲0.06 | ▲0.16% |
| 25-02-12 | 36.62 | ▲0.20 | ▲0.55% |
| 25-02-11 | 36.43 | ▲1.33 | ▲3.79% |
| 25-02-10 | 35.09 | ▲0.60 | ▲1.74% |
| 25-02-07 | 34.50 | ▼-1.21 | ▼-3.39% |
| 25-02-06 | 35.70 | ▼-0.30 | ▼-0.83% |
| 25-02-05 | 36.00 | ▼-17.82 | ▼-33.11% |
| 25-02-04 | 53.82 | ▼-1.07 | ▼-1.95% |
| 25-02-03 | 54.89 | ▼-0.79 | ▼-1.42% |
| 25-01-31 | 55.67 | ▼-0.78 | ▼-1.38% |
| 25-01-30 | 56.45 | ▲0.05 | ▲0.09% |
| 25-01-29 | 56.40 | -0.00 | -0% |
| 25-01-28 | 56.40 | ▲0.50 | ▲0.89% |
| 25-01-27 | 55.90 | ▲0.31 | ▲0.56% |
| 25-01-24 | 55.59 | ▼-0.10 | ▼-0.18% |
| 25-01-23 | 55.69 | ▲1.20 | ▲2.2% |
| 25-01-22 | 54.49 | ▼-0.04 | ▼-0.07% |
| 25-01-21 | 54.53 | ▲1.06 | ▲1.98% |
| 25-01-17 | 53.47 | ▼-0.06 | ▼-0.11% |
| 25-01-16 | 53.53 | ▲0.03 | ▲0.06% |
| 25-01-15 | 53.50 | ▼-0.07 | ▼-0.13% |
| 25-01-14 | 53.57 | ▲1.55 | ▲2.98% |
| 25-01-13 | 52.02 | ▲2.46 | ▲4.96% |
| 25-01-10 | 49.57 | ▼-0.78 | ▼-1.55% |
| 25-01-08 | 50.34 | ▼-0.74 | ▼-1.45% |
| 25-01-07 | 51.09 | ▲1.42 | ▲2.86% |
| 25-01-06 | 49.67 | ▲0.55 | ▲1.12% |
| 25-01-03 | 49.12 | ▲0.36 | ▲0.74% |
| 25-01-02 | 48.76 | ▲0.26 | ▲0.54% |
| 24-12-31 | 48.50 | ▲0.03 | ▲0.06% |
| 24-12-30 | 48.47 | ▼-0.57 | ▼-1.16% |
| 24-12-27 | 49.04 | ▼-0.14 | ▼-0.28% |
| 24-12-26 | 49.18 | ▼-0.56 | ▼-1.13% |
| 24-12-24 | 49.74 | ▼-0.04 | ▼-0.08% |
| 24-12-23 | 49.78 | ▼-0.44 | ▼-0.88% |
| 24-12-20 | 50.22 | ▲2.41 | ▲5.04% |
| 24-12-19 | 47.81 | ▼-1.33 | ▼-2.71% |
| 24-12-18 | 49.14 | ▼-2.63 | ▼-5.08% |
| 24-12-17 | 51.77 | ▼-0.10 | ▼-0.19% |
| 24-12-16 | 51.87 | ▼-1.67 | ▼-3.12% |
| 24-12-13 | 53.54 | ▼-1.09 | ▼-2% |
| 24-12-12 | 54.63 | ▼-1.78 | ▼-3.16% |
| 24-12-11 | 56.41 | ▼-0.87 | ▼-1.52% |
| 24-12-10 | 57.28 | ▼-0.92 | ▼-1.58% |
| 24-12-09 | 58.20 | ▲1.74 | ▲3.08% |
| 24-12-06 | 56.46 | ▼-0.71 | ▼-1.24% |
| 24-12-05 | 57.18 | ▼-1.88 | ▼-3.18% |
| 24-12-04 | 59.05 | ▼-0.47 | ▼-0.79% |
| 24-12-03 | 59.52 | ▲0.05 | ▲0.08% |
| 24-12-02 | 59.47 | ▲0.38 | ▲0.64% |
| 24-11-29 | 59.09 | ▼-0.40 | ▼-0.67% |
| 24-11-27 | 59.50 | ▼-0.51 | ▼-0.85% |
| 24-11-26 | 60.00 | ▼-0.58 | ▼-0.96% |
| 24-11-25 | 60.58 | ▲1.76 | ▲2.99% |
| 24-11-22 | 58.82 | ▲0.42 | ▲0.72% |
| 24-11-21 | 58.40 | ▲1.25 | ▲2.19% |
| 24-11-20 | 57.15 | ▲1.54 | ▲2.77% |
| 24-11-19 | 55.61 | ▲0.41 | ▲0.74% |
| 24-11-18 | 55.20 | ▲0.79 | ▲1.45% |
| 24-11-15 | 54.41 | ▼-1.09 | ▼-1.96% |
| 24-11-14 | 55.50 | ▼-0.20 | ▼-0.36% |
| 24-11-13 | 55.70 | ▼-0.14 | ▼-0.25% |
| 24-11-12 | 55.84 | ▼-3.86 | ▼-6.47% |
| 24-11-08 | 59.70 | ▼-1.15 | ▼-1.89% |
| 24-11-07 | 60.85 | ▼-0.06 | ▼-0.1% |
| 24-11-06 | 60.91 | ▼-2.72 | ▼-4.28% |
| 24-11-05 | 63.63 | ▲0.22 | ▲0.35% |
| 24-11-04 | 63.41 | ▲0.32 | ▲0.51% |
| 24-11-01 | 63.09 | ▼-1.98 | ▼-3.04% |
| 24-10-31 | 65.07 | ▼-1.53 | ▼-2.3% |
| 24-10-30 | 66.60 | ▲6.42 | ▲10.67% |
| 24-10-29 | 60.18 | ▼-1.40 | ▼-2.27% |
| 24-10-28 | 61.58 | ▼-0.42 | ▼-0.68% |
| 24-10-25 | 62.00 | ▲0.49 | ▲0.8% |
| 24-10-24 | 61.51 | ▼-0.61 | ▼-0.98% |
| 24-10-23 | 62.12 | ▼-0.26 | ▼-0.42% |
| 24-10-22 | 62.38 | ▲0.14 | ▲0.22% |
| 24-10-21 | 62.25 | ▼-0.42 | ▼-0.67% |
| 24-10-18 | 62.67 | ▲0.09 | ▲0.14% |
| 24-10-17 | 62.57 | ▼-0.16 | ▼-0.26% |
| 24-10-16 | 62.73 | ▲1.02 | ▲1.65% |
| 24-10-15 | 61.71 | ▲1.17 | ▲1.93% |
| 24-10-11 | 60.54 | ▲0.15 | ▲0.25% |
| 24-10-10 | 60.39 | ▼-0.97 | ▼-1.58% |
| 24-10-09 | 61.36 | ▼-0.66 | ▼-1.06% |
| 24-10-08 | 62.02 | ▼-1.05 | ▼-1.67% |
| 24-10-07 | 63.06 | ▼-0.95 | ▼-1.48% |
| 24-10-04 | 64.01 | ▼-0.18 | ▼-0.28% |
| 24-10-03 | 64.19 | ▼-1.25 | ▼-1.91% |
| 24-10-02 | 65.44 | ▼-0.31 | ▼-0.47% |
| 24-10-01 | 65.76 | ▼-0.33 | ▼-0.5% |
| 24-09-30 | 66.09 | ▼-0.12 | ▼-0.18% |
| 24-09-27 | 66.20 | ▲0.23 | ▲0.35% |
| 24-09-26 | 65.97 | ▲2.08 | ▲3.26% |
| 24-09-25 | 63.89 | ▼-0.64 | ▼-0.99% |
| 24-09-24 | 64.54 | ▲1.04 | ▲1.64% |
| 24-09-23 | 63.50 | ▲1.44 | ▲2.32% |
| 24-09-20 | 62.06 | ▼-2.22 | ▼-3.45% |
| 24-09-19 | 64.28 | ▲0.73 | ▲1.15% |
| 24-09-18 | 63.55 | ▲0.27 | ▲0.43% |
| 24-09-17 | 63.29 | ▼-0.10 | ▼-0.16% |
| 24-09-16 | 63.38 | ▼-0.06 | ▼-0.09% |
| 24-09-13 | 63.45 | ▲1.51 | ▲2.44% |
| 24-09-12 | 61.94 | ▲0.34 | ▲0.55% |
| 24-09-11 | 61.60 | ▲0.35 | ▲0.57% |
| 24-09-10 | 61.25 | ▲0.09 | ▲0.15% |
| 24-09-09 | 61.16 | ▲0.95 | ▲1.58% |
| 24-09-06 | 60.21 | ▼-2.32 | ▼-3.71% |
| 24-09-05 | 62.52 | ▼-0.56 | ▼-0.89% |
| 24-09-04 | 63.08 | ▲0.45 | ▲0.72% |
| 24-09-03 | 62.63 | ▼-1.90 | ▼-2.94% |
| 24-08-30 | 64.53 | ▼-0.69 | ▼-1.06% |
| 24-08-29 | 65.22 | ▲0.06 | ▲0.09% |
| 24-08-28 | 65.16 | ▲0.09 | ▲0.14% |
| 24-08-27 | 65.07 | ▼-0.08 | ▼-0.12% |
| 24-08-26 | 65.15 | ▼-0.24 | ▼-0.37% |
| 24-08-23 | 65.39 | ▲1.58 | ▲2.48% |
| 24-08-22 | 63.81 | ▼-0.04 | ▼-0.06% |
| 24-08-21 | 63.86 | ▲0.59 | ▲0.93% |
| 24-08-20 | 63.26 | ▼-1.91 | ▼-2.93% |
| 24-08-19 | 65.17 | ▲2.01 | ▲3.18% |
| 24-08-16 | 63.16 | ▲0.83 | ▲1.33% |
| 24-08-15 | 62.33 | ▲0.92 | ▲1.5% |
| 24-08-14 | 61.41 | ▲0.09 | ▲0.15% |
| 24-08-13 | 61.32 | ▲1.77 | ▲2.97% |
| 24-08-12 | 59.55 | ▼-1.63 | ▼-2.66% |
| 24-08-09 | 61.18 | ▼-0.20 | ▼-0.33% |
| 24-08-08 | 61.38 | ▲0.18 | ▲0.29% |
| 24-08-07 | 61.20 | ▼-0.09 | ▼-0.15% |
| 24-08-06 | 61.28 | ▼-0.60 | ▼-0.97% |
| 24-08-05 | 61.88 | ▼-0.40 | ▼-0.64% |
| 24-08-02 | 62.28 | ▼-2.14 | ▼-3.32% |
| 24-08-01 | 64.42 | ▲6.06 | ▲10.38% |
| 24-07-31 | 58.36 | ▼-0.26 | ▼-0.44% |
| 24-07-30 | 58.62 | ▼-0.73 | ▼-1.23% |
| 24-07-29 | 59.35 | ▼-0.24 | ▼-0.4% |
| 24-07-26 | 59.59 | ▲0.62 | ▲1.05% |
| 24-07-25 | 58.97 | ▲2.08 | ▲3.66% |
| 24-07-24 | 56.90 | ▼-0.45 | ▼-0.78% |
| 24-07-23 | 57.35 | ▼-0.41 | ▼-0.71% |
| 24-07-22 | 57.76 | ▲0.05 | ▲0.09% |
| 24-07-19 | 57.71 | ▼-2.26 | ▼-3.77% |
| 24-07-18 | 59.97 | ▼-2.03 | ▼-3.27% |
| 24-07-17 | 62.00 | ▲2.79 | ▲4.71% |
| 24-07-16 | 59.21 | ▲1.21 | ▲2.09% |
| 24-07-15 | 58.01 | ▲0.66 | ▲1.15% |
| 24-07-12 | 57.34 | ▲0.64 | ▲1.13% |
| 24-07-11 | 56.70 | ▲1.83 | ▲3.34% |
| 24-07-10 | 54.87 | ▲0.28 | ▲0.51% |
| 24-07-09 | 54.59 | ▼-1.65 | ▼-2.93% |
| 24-07-08 | 56.24 | ▲0.95 | ▲1.72% |
| 24-07-05 | 55.29 | ▼-0.37 | ▼-0.66% |
| 24-07-03 | 55.66 | ▲0.01 | ▲0.02% |
| 24-07-02 | 55.65 | ▼-1.08 | ▼-1.9% |
| 24-07-01 | 56.73 | ▼-0.81 | ▼-1.41% |
| 24-06-28 | 57.54 | ▲0.55 | ▲0.97% |
| 24-06-27 | 56.99 | ▲0.13 | ▲0.23% |
| 24-06-26 | 56.86 | ▲0.26 | ▲0.46% |
| 24-06-25 | 56.60 | ▼-0.68 | ▼-1.19% |
| 24-06-24 | 57.29 | ▲0.85 | ▲1.51% |
| 24-06-21 | 56.44 | ▲2.08 | ▲3.83% |
| 24-06-20 | 54.36 | ▼-1.34 | ▼-2.41% |
| 24-06-18 | 55.70 | ▼-0.28 | ▼-0.5% |
| 24-06-17 | 55.98 | ▲1.15 | ▲2.1% |
| 24-06-14 | 54.84 | ▼-0.65 | ▼-1.17% |
| 24-06-13 | 55.49 | ▼-1.96 | ▼-3.41% |
| 24-06-12 | 57.45 | ▲0.27 | ▲0.47% |
| 24-06-11 | 57.18 | ▲2.23 | ▲4.06% |
| 24-06-10 | 54.96 | ▼-1.82 | ▼-3.21% |
| 24-06-07 | 56.78 | ▼-1.81 | ▼-3.09% |
| 24-06-06 | 58.58 | ▲0.74 | ▲1.28% |
| 24-06-05 | 57.84 | ▲1.03 | ▲1.81% |
| 24-06-04 | 56.81 | ▼-1.92 | ▼-3.27% |
| 24-06-03 | 58.73 | ▼-2.18 | ▼-3.58% |
| 24-05-31 | 60.91 | ▼-0.13 | ▼-0.21% |
| 24-05-30 | 61.04 | ▲0.47 | ▲0.78% |
| 24-05-29 | 60.57 | ▼-2.31 | ▼-3.67% |
| 24-05-28 | 62.88 | ▲1.29 | ▲2.09% |
| 24-05-24 | 61.59 | ▲1.57 | ▲2.62% |
| 24-05-23 | 60.03 | ▼-3.50 | ▼-5.51% |
| 24-05-22 | 63.52 | ▼-0.51 | ▼-0.8% |
| 24-05-21 | 64.03 | ▲0.21 | ▲0.33% |
| 24-05-20 | 63.82 | ▼-0.09 | ▼-0.14% |
| 24-05-17 | 63.91 | ▼-0.29 | ▼-0.45% |
| 24-05-16 | 64.20 | ▲0.22 | ▲0.34% |
| 24-05-15 | 63.99 | ▼-2.33 | ▼-3.51% |
| 24-05-14 | 66.32 | ▼-0.37 | ▼-0.55% |
| 24-05-13 | 66.68 | ▼-0.84 | ▼-1.24% |
| 24-05-10 | 67.53 | ▲0.48 | ▲0.72% |
| 24-05-09 | 67.05 | ▲2.29 | ▲3.54% |
| 24-05-08 | 64.76 | ▼-2.05 | ▼-3.07% |
| 24-05-07 | 66.82 | ▲5.90 | ▲9.68% |
| 24-05-06 | 60.92 | ▼-0.97 | ▼-1.57% |
| 24-05-03 | 61.89 | ▲4.17 | ▲7.22% |
| 24-05-01 | 57.72 | ▼-1.33 | ▼-2.25% |
| 24-04-30 | 59.05 | ▼-1.02 | ▼-1.7% |
| 24-04-29 | 60.07 | ▲1.48 | ▲2.53% |
| 24-04-26 | 58.59 | ▲0.63 | ▲1.09% |
| 24-04-25 | 57.95 | ▼-0.46 | ▼-0.79% |
| 24-04-24 | 58.41 | ▼-0.19 | ▼-0.32% |
| 24-04-23 | 58.60 | ▲0.44 | ▲0.76% |
| 24-04-22 | 58.16 | ▲0.48 | ▲0.83% |
| 24-04-19 | 57.68 | ▲0.85 | ▲1.5% |
| 24-04-18 | 56.82 | ▲0.76 | ▲1.36% |