[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Forestar : ( FOR:US )
19.31USD ▼ -1.12 (-5.48%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 19.31 | ▼-1.12 | ▼-5.48% |
| 25-04-09 | 20.43 | ▲1.18 | ▲6.13% |
| 25-04-08 | 19.25 | ▼-1.51 | ▼-7.27% |
| 25-04-07 | 20.76 | ▼-0.35 | ▼-1.66% |
| 25-04-04 | 21.11 | ▲0.51 | ▲2.48% |
| 25-04-03 | 20.60 | ▼-0.81 | ▼-3.78% |
| 25-04-02 | 21.41 | ▲0.22 | ▲1.04% |
| 25-04-01 | 21.19 | ▲0.05 | ▲0.24% |
| 25-03-31 | 21.14 | ▲0.07 | ▲0.33% |
| 25-03-28 | 21.07 | ▼-0.72 | ▼-3.3% |
| 25-03-27 | 21.79 | ▲0.16 | ▲0.74% |
| 25-03-26 | 21.63 | ▼-0.07 | ▼-0.32% |
| 25-03-25 | 21.70 | ▼-0.47 | ▼-2.12% |
| 25-03-24 | 22.17 | ▲0.44 | ▲2.02% |
| 25-03-21 | 21.73 | ▼-0.69 | ▼-3.08% |
| 25-03-20 | 22.42 | ▲0.17 | ▲0.76% |
| 25-03-19 | 22.25 | ▲0.35 | ▲1.6% |
| 25-03-18 | 21.90 | -0.00 | -0% |
| 25-03-17 | 21.90 | ▲0.26 | ▲1.2% |
| 25-03-14 | 21.64 | ▲0.57 | ▲2.71% |
| 25-03-13 | 21.07 | ▼-0.22 | ▼-1.03% |
| 25-03-12 | 21.29 | ▼-0.55 | ▼-2.52% |
| 25-03-11 | 21.84 | ▼-0.29 | ▼-1.31% |
| 25-03-10 | 22.13 | ▼-0.08 | ▼-0.36% |
| 25-03-07 | 22.21 | ▼-0.04 | ▼-0.18% |
| 25-03-06 | 22.25 | ▲0.52 | ▲2.39% |
| 25-03-05 | 21.73 | ▲0.43 | ▲2.02% |
| 25-03-04 | 21.30 | ▼-0.25 | ▼-1.16% |
| 25-03-03 | 21.55 | ▼-0.50 | ▼-2.27% |
| 25-02-28 | 22.05 | ▼-0.33 | ▼-1.47% |
| 25-02-27 | 22.38 | ▼-0.53 | ▼-2.31% |
| 25-02-26 | 22.91 | ▼-0.84 | ▼-3.54% |
| 25-02-25 | 23.75 | ▲1.23 | ▲5.46% |
| 25-02-24 | 22.52 | ▼-0.24 | ▼-1.05% |
| 25-02-21 | 22.76 | ▼-0.28 | ▼-1.22% |
| 25-02-20 | 23.04 | ▼-0.10 | ▼-0.43% |
| 25-02-19 | 23.14 | ▼-0.50 | ▼-2.12% |
| 25-02-18 | 23.64 | ▲0.39 | ▲1.68% |
| 25-02-14 | 23.25 | ▲0.77 | ▲3.43% |
| 25-02-13 | 22.48 | ▼-0.33 | ▼-1.45% |
| 25-02-12 | 22.81 | ▼-0.23 | ▼-1% |
| 25-02-11 | 23.04 | ▲0.02 | ▲0.09% |
| 25-02-10 | 23.02 | ▲0.11 | ▲0.48% |
| 25-02-07 | 22.91 | ▼-0.40 | ▼-1.72% |
| 25-02-06 | 23.31 | ▲0.06 | ▲0.26% |
| 25-02-05 | 23.25 | ▲0.14 | ▲0.61% |
| 25-02-04 | 23.11 | ▲0.40 | ▲1.76% |
| 25-02-03 | 22.71 | ▼-1.15 | ▼-4.82% |
| 25-01-31 | 23.86 | ▼-0.82 | ▼-3.32% |
| 25-01-30 | 24.68 | ▲0.74 | ▲3.09% |
| 25-01-29 | 23.94 | ▼-0.06 | ▼-0.25% |
| 25-01-28 | 24.00 | ▼-0.10 | ▼-0.41% |
| 25-01-27 | 24.10 | ▲0.62 | ▲2.64% |
| 25-01-24 | 23.48 | ▼-0.74 | ▼-3.06% |
| 25-01-23 | 24.22 | ▲0.13 | ▲0.54% |
| 25-01-22 | 24.09 | ▼-0.18 | ▼-0.74% |
| 25-01-21 | 24.27 | ▼-2.52 | ▼-9.41% |
| 25-01-17 | 26.79 | ▼-0.47 | ▼-1.72% |
| 25-01-16 | 27.26 | ▲0.01 | ▲0.04% |
| 25-01-15 | 27.25 | ▲1.51 | ▲5.87% |
| 25-01-14 | 25.74 | ▲0.05 | ▲0.19% |
| 25-01-13 | 25.69 | ▲0.59 | ▲2.35% |
| 25-01-10 | 25.10 | ▼-0.63 | ▼-2.45% |
| 25-01-08 | 25.73 | ▼-0.25 | ▼-0.96% |
| 25-01-07 | 25.98 | ▲0.48 | ▲1.88% |
| 25-01-06 | 25.50 | ▼-0.41 | ▼-1.58% |
| 25-01-03 | 25.91 | ▲0.29 | ▲1.13% |
| 25-01-02 | 25.62 | ▼-0.30 | ▼-1.16% |
| 24-12-31 | 25.92 | ▲0.32 | ▲1.25% |
| 24-12-30 | 25.60 | ▼-0.10 | ▼-0.39% |
| 24-12-27 | 25.70 | ▼-0.49 | ▼-1.87% |
| 24-12-26 | 26.19 | ▲0.18 | ▲0.69% |
| 24-12-24 | 26.01 | ▲0.20 | ▲0.77% |
| 24-12-23 | 25.81 | ▼-0.15 | ▼-0.58% |
| 24-12-20 | 25.96 | ▲0.44 | ▲1.72% |
| 24-12-19 | 25.52 | ▼-0.59 | ▼-2.26% |
| 24-12-18 | 26.11 | ▼-0.88 | ▼-3.26% |
| 24-12-17 | 26.99 | ▼-0.33 | ▼-1.21% |
| 24-12-16 | 27.32 | ▼-0.52 | ▼-1.87% |
| 24-12-13 | 27.84 | ▼-0.52 | ▼-1.83% |
| 24-12-12 | 28.36 | ▼-0.08 | ▼-0.28% |
| 24-12-11 | 28.44 | ▲0.19 | ▲0.67% |
| 24-12-10 | 28.25 | ▼-0.49 | ▼-1.7% |
| 24-12-09 | 28.74 | ▲0.40 | ▲1.41% |
| 24-12-06 | 28.34 | ▲0.01 | ▲0.04% |
| 24-12-05 | 28.33 | ▼-0.96 | ▼-3.28% |
| 24-12-04 | 29.29 | ▼-0.42 | ▼-1.41% |
| 24-12-03 | 29.71 | ▼-0.01 | ▼-0.03% |
| 24-12-02 | 29.72 | ▼-0.13 | ▼-0.44% |
| 24-11-29 | 29.85 | ▼-0.19 | ▼-0.63% |
| 24-11-27 | 30.04 | ▼-0.40 | ▼-1.31% |
| 24-11-26 | 30.44 | ▼-0.33 | ▼-1.07% |
| 24-11-25 | 30.77 | ▲1.71 | ▲5.88% |
| 24-11-22 | 29.06 | ▲0.29 | ▲1.01% |
| 24-11-21 | 28.77 | ▼-0.14 | ▼-0.48% |
| 24-11-20 | 28.91 | ▼-0.22 | ▼-0.76% |
| 24-11-19 | 29.13 | ▼-0.21 | ▼-0.72% |
| 24-11-18 | 29.34 | ▼-0.06 | ▼-0.2% |
| 24-11-15 | 29.40 | ▼-0.21 | ▼-0.71% |
| 24-11-14 | 29.61 | ▲0.09 | ▲0.3% |
| 24-11-13 | 29.52 | ▼-0.19 | ▼-0.64% |
| 24-11-12 | 29.71 | ▼-1.29 | ▼-4.16% |
| 24-11-11 | 31.00 | ▼-0.18 | ▼-0.58% |
| 24-11-08 | 31.18 | ▼-1.21 | ▼-3.74% |
| 24-11-07 | 32.39 | ▲0.04 | ▲0.12% |
| 24-11-06 | 32.35 | ▲0.35 | ▲1.09% |
| 24-11-05 | 32.00 | ▲0.63 | ▲2.01% |
| 24-11-04 | 31.37 | ▲0.14 | ▲0.45% |
| 24-11-01 | 31.23 | ▼-0.34 | ▼-1.08% |
| 24-10-31 | 31.57 | ▼-0.54 | ▼-1.68% |
| 24-10-30 | 32.11 | ▲0.36 | ▲1.13% |
| 24-10-29 | 31.75 | ▼-0.07 | ▼-0.22% |
| 24-10-28 | 31.82 | ▲0.34 | ▲1.08% |
| 24-10-25 | 31.48 | ▼-0.13 | ▼-0.41% |
| 24-10-24 | 31.61 | ▲0.36 | ▲1.15% |
| 24-10-23 | 31.25 | ▼-0.27 | ▼-0.86% |
| 24-10-22 | 31.52 | ▼-0.35 | ▼-1.1% |
| 24-10-21 | 31.87 | ▼-1.19 | ▼-3.6% |
| 24-10-18 | 33.06 | ▲0.05 | ▲0.15% |
| 24-10-17 | 33.01 | ▲0.19 | ▲0.58% |
| 24-10-16 | 32.82 | ▲0.58 | ▲1.8% |
| 24-10-15 | 32.24 | ▲0.49 | ▲1.54% |
| 24-10-14 | 31.75 | ▲0.10 | ▲0.32% |
| 24-10-11 | 31.65 | ▲0.33 | ▲1.05% |
| 24-10-10 | 31.32 | ▼-0.13 | ▼-0.41% |
| 24-10-09 | 31.45 | ▲0.05 | ▲0.16% |
| 24-10-08 | 31.40 | ▼-0.23 | ▼-0.73% |
| 24-10-07 | 31.63 | ▼-0.72 | ▼-2.23% |
| 24-10-04 | 32.35 | ▲0.27 | ▲0.84% |
| 24-10-03 | 32.08 | ▲0.23 | ▲0.72% |
| 24-10-02 | 31.85 | ▼-0.45 | ▼-1.39% |
| 24-10-01 | 32.30 | ▼-0.07 | ▼-0.22% |
| 24-09-30 | 32.37 | ▼-0.19 | ▼-0.58% |
| 24-09-27 | 32.56 | ▲0.35 | ▲1.09% |
| 24-09-26 | 32.21 | ▲0.51 | ▲1.61% |
| 24-09-25 | 31.70 | ▼-0.99 | ▼-3.03% |
| 24-09-24 | 32.69 | ▼-0.66 | ▼-1.98% |
| 24-09-23 | 33.35 | ▲0.11 | ▲0.33% |
| 24-09-20 | 33.24 | ▼-1.14 | ▼-3.32% |
| 24-09-19 | 34.38 | ▲1.42 | ▲4.31% |
| 24-09-18 | 32.96 | ▼-0.06 | ▼-0.18% |
| 24-09-17 | 33.02 | ▲1.12 | ▲3.51% |
| 24-09-16 | 31.90 | ▲0.21 | ▲0.66% |
| 24-09-13 | 31.69 | ▲1.17 | ▲3.83% |
| 24-09-12 | 30.52 | ▲0.19 | ▲0.63% |
| 24-09-11 | 30.33 | ▲0.41 | ▲1.37% |
| 24-09-10 | 29.92 | ▼-0.10 | ▼-0.33% |
| 24-09-09 | 30.02 | ▼-0.10 | ▼-0.33% |
| 24-09-06 | 30.12 | ▲0.15 | ▲0.5% |
| 24-09-05 | 29.97 | ▼-0.01 | ▼-0.03% |
| 24-09-04 | 29.98 | ▲0.33 | ▲1.11% |
| 24-09-03 | 29.65 | ▼-1.29 | ▼-4.17% |
| 24-08-30 | 30.94 | ▲0.16 | ▲0.52% |
| 24-08-29 | 30.78 | ▲0.19 | ▲0.62% |
| 24-08-28 | 30.59 | ▼-0.38 | ▼-1.23% |
| 24-08-27 | 30.97 | ▼-0.52 | ▼-1.65% |
| 24-08-26 | 31.49 | ▲0.08 | ▲0.25% |
| 24-08-23 | 31.41 | ▲1.17 | ▲3.87% |
| 24-08-22 | 30.24 | ▲0.36 | ▲1.2% |
| 24-08-21 | 29.88 | ▲0.36 | ▲1.22% |
| 24-08-20 | 29.52 | ▼-0.57 | ▼-1.89% |
| 24-08-19 | 30.09 | ▲0.78 | ▲2.66% |
| 24-08-16 | 29.31 | ▼-0.23 | ▼-0.78% |
| 24-08-15 | 29.54 | ▲0.86 | ▲3% |
| 24-08-14 | 28.68 | ▼-0.54 | ▼-1.85% |
| 24-08-13 | 29.22 | ▲0.79 | ▲2.78% |
| 24-08-12 | 28.43 | ▼-0.36 | ▼-1.25% |
| 24-08-09 | 28.79 | ▲0.18 | ▲0.63% |
| 24-08-08 | 28.61 | ▲0.38 | ▲1.35% |
| 24-08-07 | 28.23 | ▼-0.75 | ▼-2.59% |
| 24-08-06 | 28.98 | ▲0.26 | ▲0.91% |
| 24-08-05 | 28.72 | ▼-1.16 | ▼-3.88% |
| 24-08-02 | 29.88 | ▼-1.11 | ▼-3.58% |
| 24-08-01 | 30.99 | ▼-0.64 | ▼-2.02% |
| 24-07-31 | 31.63 | ▼-0.59 | ▼-1.83% |
| 24-07-30 | 32.22 | ▲0.48 | ▲1.51% |
| 24-07-29 | 31.74 | ▼-0.18 | ▼-0.56% |
| 24-07-26 | 31.92 | ▲0.92 | ▲2.97% |
| 24-07-25 | 31.00 | ▲0.36 | ▲1.17% |
| 24-07-24 | 30.64 | ▼-1.26 | ▼-3.95% |
| 24-07-23 | 31.90 | ▼-0.92 | ▼-2.8% |
| 24-07-22 | 32.82 | ▲2.16 | ▲7.05% |
| 24-07-19 | 30.66 | ▼-0.58 | ▼-1.86% |
| 24-07-18 | 31.24 | ▼-4.76 | ▼-13.22% |
| 24-07-17 | 36.00 | ▼-0.91 | ▼-2.47% |
| 24-07-16 | 36.91 | ▲2.23 | ▲6.43% |
| 24-07-15 | 34.68 | ▲0.67 | ▲1.97% |
| 24-07-12 | 34.01 | ▲0.68 | ▲2.04% |
| 24-07-11 | 33.33 | ▲2.31 | ▲7.45% |
| 24-07-10 | 31.02 | ▲0.40 | ▲1.31% |
| 24-07-09 | 30.62 | ▼-0.19 | ▼-0.62% |
| 24-07-08 | 30.81 | ▲0.93 | ▲3.11% |
| 24-07-05 | 29.88 | ▼-0.42 | ▼-1.39% |
| 24-07-03 | 30.30 | ▲0.39 | ▲1.3% |
| 24-07-02 | 29.91 | ▼-1.51 | ▼-4.81% |
| 24-07-01 | 31.42 | ▼-0.57 | ▼-1.78% |
| 24-06-28 | 31.99 | ▲0.44 | ▲1.39% |
| 24-06-27 | 31.55 | ▼-0.07 | ▼-0.22% |
| 24-06-26 | 31.62 | ▲0.26 | ▲0.83% |
| 24-06-25 | 31.36 | ▼-0.94 | ▼-2.91% |
| 24-06-24 | 32.30 | ▼-0.17 | ▼-0.52% |
| 24-06-21 | 32.47 | ▲1.28 | ▲4.1% |
| 24-06-20 | 31.19 | ▼-0.21 | ▼-0.67% |
| 24-06-18 | 31.40 | ▼-0.51 | ▼-1.6% |
| 24-06-17 | 31.91 | ▼-0.25 | ▼-0.78% |
| 24-06-14 | 32.16 | ▼-0.06 | ▼-0.19% |
| 24-06-13 | 32.22 | ▼-0.22 | ▼-0.68% |
| 24-06-12 | 32.44 | ▲0.74 | ▲2.33% |
| 24-06-11 | 31.70 | ▼-1.06 | ▼-3.24% |
| 24-06-10 | 32.76 | ▲0.90 | ▲2.82% |
| 24-06-07 | 31.86 | ▼-0.61 | ▼-1.88% |
| 24-06-06 | 32.47 | ▼-0.52 | ▼-1.58% |
| 24-06-05 | 32.99 | ▲0.64 | ▲1.98% |
| 24-06-04 | 32.35 | ▼-1.59 | ▼-4.68% |
| 24-06-03 | 33.94 | ▼-0.07 | ▼-0.21% |
| 24-05-31 | 34.01 | ▲0.71 | ▲2.13% |
| 24-05-30 | 33.30 | ▲0.59 | ▲1.8% |
| 24-05-29 | 32.71 | ▼-0.76 | ▼-2.27% |
| 24-05-28 | 33.47 | ▼-0.16 | ▼-0.48% |
| 24-05-24 | 33.63 | ▲0.40 | ▲1.2% |
| 24-05-23 | 33.23 | ▼-0.29 | ▼-0.87% |
| 24-05-22 | 33.52 | ▼-1.09 | ▼-3.15% |
| 24-05-21 | 34.61 | ▼-0.07 | ▼-0.2% |
| 24-05-20 | 34.68 | ▼-0.29 | ▼-0.83% |
| 24-05-17 | 34.97 | ▲0.60 | ▲1.75% |
| 24-05-16 | 34.37 | ▼-0.50 | ▼-1.43% |
| 24-05-15 | 34.87 | ▲1.23 | ▲3.66% |
| 24-05-14 | 33.64 | ▼-0.09 | ▼-0.27% |
| 24-05-13 | 33.73 | ▼-0.28 | ▼-0.82% |
| 24-05-10 | 34.01 | ▼-0.76 | ▼-2.19% |
| 24-05-09 | 34.77 | ▲0.97 | ▲2.87% |
| 24-05-08 | 33.80 | ▼-0.36 | ▼-1.05% |
| 24-05-07 | 34.16 | ▼-0.35 | ▼-1.01% |
| 24-05-06 | 34.51 | ▲0.94 | ▲2.8% |
| 24-05-03 | 33.57 | ▲1.24 | ▲3.84% |
| 24-05-02 | 32.33 | ▲1.15 | ▲3.69% |
| 24-05-01 | 31.18 | ▲0.19 | ▲0.61% |
| 24-04-30 | 30.99 | ▼-0.54 | ▼-1.71% |
| 24-04-29 | 31.53 | ▲0.20 | ▲0.64% |
| 24-04-26 | 31.33 | ▲0.02 | ▲0.06% |
| 24-04-25 | 31.31 | ▲0.16 | ▲0.51% |
| 24-04-24 | 31.15 | ▼-0.32 | ▼-1.02% |
| 24-04-23 | 31.47 | ▲0.28 | ▲0.9% |
| 24-04-22 | 31.19 | ▼-0.42 | ▼-1.33% |
| 24-04-19 | 31.61 | ▲0.31 | ▲0.99% |
| 24-04-18 | 31.30 | ▼-2.86 | ▼-8.37% |
| 24-04-17 | 34.16 | ▼-1.98 | ▼-5.48% |
| 24-04-16 | 36.14 | ▼-0.79 | ▼-2.14% |
| 24-04-15 | 36.93 | ▼-0.65 | ▼-1.73% |
| 24-04-12 | 37.58 | ▼-0.38 | ▼-1% |
| 24-04-11 | 37.96 | ▲0.59 | ▲1.58% |