[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Federal Signal : ( FSS:US )
74.34USD ▼ -2.25 (-2.94%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 74.34 | ▼-2.25 | ▼-2.94% |
| 25-04-09 | 76.59 | ▲7.36 | ▲10.63% |
| 25-04-08 | 69.23 | ▼-1.43 | ▼-2.02% |
| 25-04-07 | 70.66 | ▼-0.71 | ▼-0.99% |
| 25-04-04 | 71.37 | ▼-1.57 | ▼-2.15% |
| 25-04-03 | 72.94 | ▼-4.13 | ▼-5.36% |
| 25-04-02 | 77.07 | ▲2.04 | ▲2.72% |
| 25-04-01 | 75.03 | ▲1.48 | ▲2.01% |
| 25-03-31 | 73.55 | ▼-1.63 | ▼-2.17% |
| 25-03-28 | 75.18 | ▼-3.70 | ▼-4.69% |
| 25-03-27 | 78.88 | ▼-0.49 | ▼-0.62% |
| 25-03-26 | 79.37 | ▲0.28 | ▲0.35% |
| 25-03-25 | 79.09 | ▲0.95 | ▲1.22% |
| 25-03-24 | 78.14 | ▲2.78 | ▲3.69% |
| 25-03-21 | 75.36 | ▼-0.52 | ▼-0.69% |
| 25-03-20 | 75.88 | ▼-1.94 | ▼-2.49% |
| 25-03-19 | 77.82 | ▲0.29 | ▲0.37% |
| 25-03-18 | 77.53 | ▼-0.84 | ▼-1.07% |
| 25-03-17 | 78.37 | ▲1.19 | ▲1.54% |
| 25-03-14 | 77.18 | ▲1.73 | ▲2.29% |
| 25-03-13 | 75.45 | ▼-3.49 | ▼-4.42% |
| 25-03-12 | 78.94 | ▼-1.33 | ▼-1.66% |
| 25-03-11 | 80.27 | ▼-0.22 | ▼-0.27% |
| 25-03-10 | 80.49 | ▼-0.10 | ▼-0.12% |
| 25-03-07 | 80.59 | ▲0.96 | ▲1.21% |
| 25-03-06 | 79.63 | ▼-1.26 | ▼-1.56% |
| 25-03-05 | 80.89 | ▲0.83 | ▲1.04% |
| 25-03-04 | 80.06 | ▼-0.05 | ▼-0.06% |
| 25-03-03 | 80.11 | ▼-1.17 | ▼-1.44% |
| 25-02-28 | 81.28 | ▼-0.39 | ▼-0.48% |
| 25-02-27 | 81.67 | ▲1.69 | ▲2.11% |
| 25-02-26 | 79.98 | ▼-10.77 | ▼-11.87% |
| 25-02-25 | 90.75 | ▼-0.03 | ▼-0.03% |
| 25-02-24 | 90.78 | ▼-6.34 | ▼-6.53% |
| 25-02-21 | 97.12 | -0.00 | -0% |
| 25-02-20 | 97.12 | ▼-2.11 | ▼-2.13% |
| 25-02-19 | 99.23 | ▲0.70 | ▲0.71% |
| 25-02-18 | 98.53 | ▲1.43 | ▲1.47% |
| 25-02-14 | 97.10 | -0.00 | -0% |
| 25-02-13 | 97.10 | ▲0.40 | ▲0.41% |
| 25-02-12 | 96.70 | ▼-2.41 | ▼-2.43% |
| 25-02-11 | 99.11 | ▲1.61 | ▲1.65% |
| 25-02-10 | 97.50 | ▼-0.15 | ▼-0.15% |
| 25-02-07 | 97.65 | ▼-0.16 | ▼-0.16% |
| 25-02-06 | 97.81 | ▲0.09 | ▲0.09% |
| 25-02-05 | 97.72 | ▲0.86 | ▲0.89% |
| 25-02-04 | 96.86 | ▲0.03 | ▲0.03% |
| 25-02-03 | 96.83 | ▼-1.48 | ▼-1.51% |
| 25-01-31 | 98.31 | ▼-0.63 | ▼-0.64% |
| 25-01-30 | 98.94 | ▲1.47 | ▲1.51% |
| 25-01-29 | 97.47 | ▼-0.86 | ▼-0.87% |
| 25-01-28 | 98.33 | ▲0.99 | ▲1.02% |
| 25-01-27 | 97.34 | ▼-1.95 | ▼-1.96% |
| 25-01-24 | 99.29 | ▼-2.03 | ▼-2% |
| 25-01-23 | 101.32 | ▲2.09 | ▲2.11% |
| 25-01-22 | 99.23 | ▲0.11 | ▲0.11% |
| 25-01-21 | 99.12 | ▲1.92 | ▲1.98% |
| 25-01-17 | 97.20 | ▼-0.64 | ▼-0.65% |
| 25-01-16 | 97.84 | ▲1.83 | ▲1.91% |
| 25-01-15 | 96.01 | ▼-1.11 | ▼-1.14% |
| 25-01-14 | 97.12 | ▲2.19 | ▲2.31% |
| 25-01-13 | 94.93 | ▲1.84 | ▲1.98% |
| 25-01-10 | 93.09 | ▲0.24 | ▲0.26% |
| 25-01-08 | 92.85 | ▲0.80 | ▲0.87% |
| 25-01-07 | 92.05 | ▼-1.58 | ▼-1.69% |
| 25-01-06 | 93.63 | ▼-2.24 | ▼-2.34% |
| 25-01-03 | 95.87 | ▲3.62 | ▲3.92% |
| 25-01-02 | 92.25 | ▼-0.14 | ▼-0.15% |
| 24-12-31 | 92.39 | ▲0.20 | ▲0.22% |
| 24-12-30 | 92.19 | ▼-0.47 | ▼-0.51% |
| 24-12-27 | 92.66 | ▼-1.35 | ▼-1.44% |
| 24-12-26 | 94.01 | ▲0.42 | ▲0.45% |
| 24-12-24 | 93.59 | ▲2.94 | ▲3.24% |
| 24-12-23 | 90.65 | ▼-1.15 | ▼-1.25% |
| 24-12-20 | 91.80 | ▲0.03 | ▲0.03% |
| 24-12-19 | 91.77 | ▼-0.77 | ▼-0.83% |
| 24-12-18 | 92.54 | ▼-3.16 | ▼-3.3% |
| 24-12-17 | 95.70 | ▼-1.94 | ▼-1.99% |
| 24-12-16 | 97.64 | ▲1.17 | ▲1.21% |
| 24-12-13 | 96.47 | ▼-0.86 | ▼-0.88% |
| 24-12-12 | 97.33 | ▼-0.04 | ▼-0.04% |
| 24-12-11 | 97.37 | ▼-0.02 | ▼-0.02% |
| 24-12-10 | 97.39 | ▼-0.82 | ▼-0.83% |
| 24-12-09 | 98.21 | ▲0.39 | ▲0.4% |
| 24-12-06 | 97.82 | ▲0.23 | ▲0.24% |
| 24-12-05 | 97.59 | ▼-2.11 | ▼-2.12% |
| 24-12-04 | 99.70 | ▲1.37 | ▲1.39% |
| 24-12-03 | 98.33 | ▲0.22 | ▲0.22% |
| 24-12-02 | 98.11 | ▲0.70 | ▲0.72% |
| 24-11-29 | 97.41 | ▼-0.47 | ▼-0.48% |
| 24-11-27 | 97.88 | ▲0.16 | ▲0.16% |
| 24-11-26 | 97.72 | ▲0.18 | ▲0.18% |
| 24-11-25 | 97.54 | ▲1.67 | ▲1.74% |
| 24-11-22 | 95.87 | ▲1.05 | ▲1.11% |
| 24-11-21 | 94.82 | ▲3.16 | ▲3.45% |
| 24-11-20 | 91.66 | ▲0.31 | ▲0.34% |
| 24-11-19 | 91.35 | ▲0.82 | ▲0.91% |
| 24-11-18 | 90.53 | ▲1.22 | ▲1.37% |
| 24-11-15 | 89.31 | ▼-1.41 | ▼-1.55% |
| 24-11-14 | 90.72 | ▼-1.69 | ▼-1.83% |
| 24-11-13 | 92.41 | ▲1.21 | ▲1.33% |
| 24-11-12 | 91.20 | ▲0.31 | ▲0.34% |
| 24-11-11 | 90.89 | ▲0.54 | ▲0.6% |
| 24-11-08 | 90.35 | ▲1.69 | ▲1.91% |
| 24-11-07 | 88.66 | ▼-1.72 | ▼-1.9% |
| 24-11-06 | 90.38 | ▲5.77 | ▲6.82% |
| 24-11-05 | 84.61 | ▲3.05 | ▲3.74% |
| 24-11-04 | 81.56 | ▼-0.28 | ▼-0.34% |
| 24-11-01 | 81.84 | ▲0.27 | ▲0.33% |
| 24-10-31 | 81.57 | ▼-3.21 | ▼-3.79% |
| 24-10-30 | 84.78 | ▲0.25 | ▲0.3% |
| 24-10-29 | 84.53 | ▼-1.22 | ▼-1.42% |
| 24-10-28 | 85.75 | ▲0.39 | ▲0.46% |
| 24-10-25 | 85.36 | ▲0.41 | ▲0.48% |
| 24-10-24 | 84.95 | ▲0.20 | ▲0.24% |
| 24-10-23 | 84.75 | ▼-0.23 | ▼-0.27% |
| 24-10-22 | 84.98 | ▼-2.89 | ▼-3.29% |
| 24-10-21 | 87.87 | ▼-0.90 | ▼-1.01% |
| 24-10-18 | 88.77 | ▼-5.38 | ▼-5.71% |
| 24-10-17 | 94.15 | ▲0.63 | ▲0.67% |
| 24-10-16 | 93.52 | ▲0.34 | ▲0.36% |
| 24-10-15 | 93.18 | ▼-0.08 | ▼-0.09% |
| 24-10-14 | 93.26 | ▲0.97 | ▲1.05% |
| 24-10-11 | 92.29 | ▲2.12 | ▲2.35% |
| 24-10-10 | 90.17 | ▼-1.71 | ▼-1.86% |
| 24-10-09 | 91.88 | ▲0.70 | ▲0.77% |
| 24-10-08 | 91.18 | ▼-0.45 | ▼-0.49% |
| 24-10-07 | 91.63 | ▲0.93 | ▲1.03% |
| 24-10-04 | 90.70 | ▲0.53 | ▲0.59% |
| 24-10-03 | 90.17 | ▼-2.72 | ▼-2.93% |
| 24-10-02 | 92.89 | ▲0.19 | ▲0.2% |
| 24-10-01 | 92.70 | ▼-0.76 | ▼-0.81% |
| 24-09-30 | 93.46 | ▲0.46 | ▲0.49% |
| 24-09-27 | 93.00 | ▲0.20 | ▲0.22% |
| 24-09-26 | 92.80 | ▼-0.20 | ▼-0.22% |
| 24-09-25 | 93.00 | ▲0.09 | ▲0.1% |
| 24-09-24 | 92.91 | ▲0.89 | ▲0.97% |
| 24-09-23 | 92.02 | ▲0.45 | ▲0.49% |
| 24-09-20 | 91.57 | ▼-0.23 | ▼-0.25% |
| 24-09-19 | 91.80 | ▲2.33 | ▲2.6% |
| 24-09-18 | 89.47 | ▲0.53 | ▲0.6% |
| 24-09-17 | 88.94 | ▲2.27 | ▲2.62% |
| 24-09-16 | 86.67 | ▼-0.31 | ▼-0.36% |
| 24-09-13 | 86.98 | ▲0.88 | ▲1.02% |
| 24-09-12 | 86.10 | ▲1.45 | ▲1.71% |
| 24-09-11 | 84.65 | ▲1.78 | ▲2.15% |
| 24-09-10 | 82.87 | ▼-0.50 | ▼-0.6% |
| 24-09-09 | 83.37 | ▲0.09 | ▲0.11% |
| 24-09-06 | 83.28 | ▼-1.80 | ▼-2.12% |
| 24-09-05 | 85.08 | ▼-2.61 | ▼-2.98% |
| 24-09-04 | 87.69 | ▼-0.99 | ▼-1.12% |
| 24-09-03 | 88.68 | ▼-5.81 | ▼-6.15% |
| 24-08-30 | 94.49 | ▲0.84 | ▲0.9% |
| 24-08-29 | 93.65 | ▲0.83 | ▲0.89% |
| 24-08-28 | 92.82 | ▲0.68 | ▲0.74% |
| 24-08-27 | 92.14 | ▼-1.51 | ▼-1.61% |
| 24-08-26 | 93.65 | ▼-0.31 | ▼-0.33% |
| 24-08-23 | 93.96 | ▲1.48 | ▲1.6% |
| 24-08-22 | 92.48 | ▼-0.80 | ▼-0.86% |
| 24-08-21 | 93.28 | ▲0.86 | ▲0.93% |
| 24-08-20 | 92.42 | ▼-2.64 | ▼-2.78% |
| 24-08-19 | 95.06 | ▼-0.12 | ▼-0.13% |
| 24-08-16 | 95.18 | ▼-0.63 | ▼-0.66% |
| 24-08-15 | 95.81 | ▲2.52 | ▲2.7% |
| 24-08-14 | 93.29 | ▼-0.26 | ▼-0.28% |
| 24-08-13 | 93.55 | ▲0.44 | ▲0.47% |
| 24-08-12 | 93.11 | ▼-1.19 | ▼-1.26% |
| 24-08-09 | 94.30 | ▲0.14 | ▲0.15% |
| 24-08-08 | 94.16 | ▲3.22 | ▲3.54% |
| 24-08-07 | 90.94 | ▼-1.81 | ▼-1.95% |
| 24-08-06 | 92.75 | ▲1.75 | ▲1.92% |
| 24-08-05 | 91.00 | ▼-2.49 | ▼-2.66% |
| 24-08-02 | 93.49 | ▼-3.58 | ▼-3.69% |
| 24-08-01 | 97.07 | ▼-2.90 | ▼-2.9% |
| 24-07-31 | 99.97 | ▲1.23 | ▲1.25% |
| 24-07-30 | 98.74 | ▲1.37 | ▲1.41% |
| 24-07-29 | 97.37 | ▼-1.93 | ▼-1.94% |
| 24-07-26 | 99.30 | ▲2.92 | ▲3.03% |
| 24-07-25 | 96.38 | ▲1.85 | ▲1.96% |
| 24-07-24 | 94.53 | ▼-2.97 | ▼-3.05% |
| 24-07-23 | 97.50 | ▲1.66 | ▲1.73% |
| 24-07-22 | 95.84 | ▲3.86 | ▲4.2% |
| 24-07-19 | 91.98 | ▼-1.30 | ▼-1.39% |
| 24-07-18 | 93.28 | ▼-1.09 | ▼-1.16% |
| 24-07-17 | 94.37 | ▼-4.84 | ▼-4.88% |
| 24-07-16 | 99.21 | ▲5.20 | ▲5.53% |
| 24-07-15 | 94.01 | ▲3.27 | ▲3.6% |
| 24-07-12 | 90.74 | ▲2.00 | ▲2.25% |
| 24-07-11 | 88.74 | ▲3.76 | ▲4.42% |
| 24-07-10 | 84.98 | ▲1.56 | ▲1.87% |
| 24-07-09 | 83.42 | ▼-0.03 | ▼-0.04% |
| 24-07-08 | 83.45 | ▼-0.39 | ▼-0.47% |
| 24-07-05 | 83.84 | ▼-0.52 | ▼-0.62% |
| 24-07-03 | 84.36 | ▲1.16 | ▲1.39% |
| 24-07-02 | 83.20 | ▲0.85 | ▲1.03% |
| 24-07-01 | 82.35 | ▼-1.32 | ▼-1.58% |
| 24-06-28 | 83.67 | ▲0.11 | ▲0.13% |
| 24-06-27 | 83.56 | ▲0.10 | ▲0.12% |
| 24-06-26 | 83.46 | ▼-1.28 | ▼-1.51% |
| 24-06-25 | 84.74 | ▼-0.62 | ▼-0.73% |
| 24-06-24 | 85.36 | ▲1.02 | ▲1.21% |
| 24-06-21 | 84.34 | ▲0.12 | ▲0.14% |
| 24-06-20 | 84.22 | ▼-0.79 | ▼-0.93% |
| 24-06-18 | 85.01 | ▼-0.05 | ▼-0.06% |
| 24-06-17 | 85.06 | ▲1.26 | ▲1.5% |
| 24-06-14 | 83.80 | ▼-1.81 | ▼-2.11% |
| 24-06-13 | 85.61 | ▼-0.54 | ▼-0.63% |
| 24-06-12 | 86.15 | ▲1.31 | ▲1.54% |
| 24-06-11 | 84.84 | ▲0.03 | ▲0.04% |
| 24-06-10 | 84.81 | ▼-0.96 | ▼-1.12% |
| 24-06-07 | 85.77 | ▼-0.82 | ▼-0.95% |
| 24-06-06 | 86.59 | ▼-0.85 | ▼-0.97% |
| 24-06-05 | 87.44 | ▲1.98 | ▲2.32% |
| 24-06-04 | 85.46 | ▼-1.84 | ▼-2.11% |
| 24-06-03 | 87.30 | ▼-4.72 | ▼-5.13% |
| 24-05-31 | 92.02 | ▲4.77 | ▲5.47% |
| 24-05-30 | 87.25 | ▲1.63 | ▲1.9% |
| 24-05-29 | 85.62 | ▼-0.59 | ▼-0.68% |
| 24-05-28 | 86.21 | ▼-0.54 | ▼-0.62% |
| 24-05-24 | 86.75 | ▲0.49 | ▲0.57% |
| 24-05-23 | 86.26 | ▼-0.50 | ▼-0.58% |
| 24-05-22 | 86.76 | ▲0.31 | ▲0.36% |
| 24-05-21 | 86.45 | ▼-1.09 | ▼-1.25% |
| 24-05-20 | 87.54 | ▲1.17 | ▲1.35% |
| 24-05-17 | 86.37 | -0.00 | -0% |
| 24-05-16 | 86.37 | ▼-1.08 | ▼-1.23% |
| 24-05-15 | 87.45 | ▲0.68 | ▲0.78% |
| 24-05-14 | 86.77 | ▲0.47 | ▲0.54% |
| 24-05-13 | 86.30 | ▼-1.41 | ▼-1.61% |
| 24-05-10 | 87.71 | ▲0.49 | ▲0.56% |
| 24-05-09 | 87.22 | ▲1.84 | ▲2.16% |
| 24-05-08 | 85.38 | ▼-0.51 | ▼-0.59% |
| 24-05-07 | 85.89 | ▲1.69 | ▲2.01% |
| 24-05-06 | 84.20 | ▲2.21 | ▲2.7% |
| 24-05-03 | 81.99 | ▼-0.32 | ▼-0.39% |
| 24-05-02 | 82.31 | ▲1.97 | ▲2.45% |
| 24-05-01 | 80.34 | ▼-0.96 | ▼-1.18% |
| 24-04-30 | 81.30 | ▼-3.88 | ▼-4.56% |
| 24-04-29 | 85.18 | ▲1.30 | ▲1.55% |
| 24-04-26 | 83.88 | ▲0.78 | ▲0.94% |
| 24-04-25 | 83.10 | ▼-0.23 | ▼-0.28% |
| 24-04-24 | 83.33 | ▼-0.43 | ▼-0.51% |
| 24-04-23 | 83.76 | ▲1.76 | ▲2.15% |
| 24-04-22 | 82.00 | ▲1.16 | ▲1.43% |
| 24-04-19 | 80.84 | ▼-0.68 | ▼-0.83% |
| 24-04-18 | 81.52 | ▼-1.07 | ▼-1.3% |
| 24-04-17 | 82.59 | ▼-0.64 | ▼-0.77% |
| 24-04-16 | 83.23 | ▼-0.23 | ▼-0.28% |
| 24-04-15 | 83.46 | ▼-0.09 | ▼-0.11% |
| 24-04-12 | 83.55 | ▼-1.39 | ▼-1.64% |