[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Glencore : ( GLEN:LN )
230.05GBP ▼ -6.85 (-2.89%)
2025-04-07
최근 1년 일별 시세
(2025-04-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-07 | 230.05 | ▼-6.85 | ▼-2.89% |
| 25-04-04 | 236.90 | ▼-23.90 | ▼-9.16% |
| 25-04-03 | 260.80 | ▼-22.15 | ▼-7.83% |
| 25-04-02 | 282.95 | ▼-1.20 | ▼-0.42% |
| 25-04-01 | 284.15 | ▲3.85 | ▲1.37% |
| 25-03-31 | 280.30 | ▼-12.25 | ▼-4.19% |
| 25-03-28 | 292.55 | ▼-5.10 | ▼-1.71% |
| 25-03-27 | 297.65 | ▼-6.35 | ▼-2.09% |
| 25-03-26 | 304.00 | ▼-0.50 | ▼-0.16% |
| 25-03-25 | 304.50 | ▲1.60 | ▲0.53% |
| 25-03-24 | 302.90 | ▲3.70 | ▲1.24% |
| 25-03-21 | 299.20 | ▼-10.80 | ▼-3.48% |
| 25-03-20 | 310.00 | ▼-5.05 | ▼-1.6% |
| 25-03-19 | 315.05 | ▼-4.05 | ▼-1.27% |
| 25-03-18 | 319.10 | ▲0.25 | ▲0.08% |
| 25-03-17 | 318.85 | ▼-1.90 | ▼-0.59% |
| 25-03-14 | 320.75 | ▲8.20 | ▲2.62% |
| 25-03-13 | 312.55 | ▲0.05 | ▲0.02% |
| 25-03-12 | 312.50 | ▼-1.15 | ▼-0.37% |
| 25-03-11 | 313.65 | ▼-1.65 | ▼-0.52% |
| 25-03-10 | 315.30 | ▼-3.85 | ▼-1.21% |
| 25-03-07 | 319.15 | ▼-8.35 | ▼-2.55% |
| 25-03-06 | 327.50 | ▲6.60 | ▲2.06% |
| 25-03-05 | 320.90 | ▲8.05 | ▲2.57% |
| 25-03-04 | 312.85 | ▼-10.60 | ▼-3.28% |
| 25-03-03 | 323.45 | ▲4.30 | ▲1.35% |
| 25-02-28 | 319.15 | ▲2.30 | ▲0.73% |
| 25-02-27 | 316.85 | ▼-5.05 | ▼-1.57% |
| 25-02-26 | 321.90 | ▲6.30 | ▲2% |
| 25-02-25 | 315.60 | ▼-2.35 | ▼-0.74% |
| 25-02-24 | 317.95 | ▼-5.90 | ▼-1.82% |
| 25-02-21 | 323.85 | ▼-1.70 | ▼-0.52% |
| 25-02-20 | 325.55 | ▼-2.25 | ▼-0.69% |
| 25-02-19 | 327.80 | ▼-25.75 | ▼-7.28% |
| 25-02-18 | 353.55 | ▲3.15 | ▲0.9% |
| 25-02-17 | 350.40 | ▼-2.80 | ▼-0.79% |
| 25-02-14 | 353.20 | ▲7.75 | ▲2.24% |
| 25-02-13 | 345.45 | ▲4.45 | ▲1.3% |
| 25-02-12 | 341.00 | ▼-8.65 | ▼-2.47% |
| 25-02-11 | 349.65 | ▼-9.80 | ▼-2.73% |
| 25-02-10 | 359.45 | ▲0.85 | ▲0.24% |
| 25-02-07 | 358.60 | ▲4.15 | ▲1.17% |
| 25-02-06 | 354.45 | ▲6.25 | ▲1.79% |
| 25-02-05 | 348.20 | ▼-0.40 | ▼-0.11% |
| 25-02-04 | 348.60 | ▲6.50 | ▲1.9% |
| 25-02-03 | 342.10 | ▼-8.40 | ▼-2.4% |
| 25-01-31 | 350.50 | ▼-2.45 | ▼-0.69% |
| 25-01-30 | 352.95 | ▲7.45 | ▲2.16% |
| 25-01-29 | 345.50 | ▼-9.45 | ▼-2.66% |
| 25-01-28 | 354.95 | ▼-6.55 | ▼-1.81% |
| 25-01-27 | 361.50 | ▼-13.90 | ▼-3.7% |
| 25-01-24 | 375.40 | ▲1.90 | ▲0.51% |
| 25-01-23 | 373.50 | ▼-3.70 | ▼-0.98% |
| 25-01-22 | 377.20 | ▼-3.40 | ▼-0.89% |
| 25-01-21 | 380.60 | ▼-6.60 | ▼-1.7% |
| 25-01-20 | 387.20 | ▲7.05 | ▲1.85% |
| 25-01-17 | 380.15 | ▲10.10 | ▲2.73% |
| 25-01-16 | 370.05 | ▲1.30 | ▲0.35% |
| 25-01-15 | 368.75 | ▲1.15 | ▲0.31% |
| 25-01-14 | 367.60 | ▲3.65 | ▲1% |
| 25-01-13 | 363.95 | ▲5.25 | ▲1.46% |
| 25-01-10 | 358.70 | ▼-7.00 | ▼-1.91% |
| 25-01-09 | 365.70 | ▲1.75 | ▲0.48% |
| 25-01-08 | 363.95 | ▲2.75 | ▲0.76% |
| 25-01-07 | 361.20 | ▼-5.50 | ▼-1.5% |
| 25-01-06 | 366.70 | ▲5.10 | ▲1.41% |
| 25-01-03 | 361.60 | ▼-1.05 | ▼-0.29% |
| 25-01-02 | 362.65 | ▲8.22 | ▲2.32% |
| 25-01-01 | 354.43 | ▲1.03 | ▲0.29% |
| 24-12-31 | 353.40 | ▲1.10 | ▲0.31% |
| 24-12-30 | 352.30 | ▼-2.30 | ▼-0.65% |
| 24-12-27 | 354.60 | ▼-0.75 | ▼-0.21% |
| 24-12-24 | 355.35 | ▲1.25 | ▲0.35% |
| 24-12-23 | 354.10 | ▲1.20 | ▲0.34% |
| 24-12-20 | 352.90 | ▼-1.20 | ▼-0.34% |
| 24-12-19 | 354.10 | ▼-8.20 | ▼-2.26% |
| 24-12-18 | 362.30 | ▼-0.40 | ▼-0.11% |
| 24-12-17 | 362.70 | ▼-5.05 | ▼-1.37% |
| 24-12-16 | 367.75 | ▼-3.30 | ▼-0.89% |
| 24-12-13 | 371.05 | ▼-6.85 | ▼-1.81% |
| 24-12-12 | 377.90 | ▼-5.35 | ▼-1.4% |
| 24-12-11 | 383.25 | ▼-2.65 | ▼-0.69% |
| 24-12-10 | 385.90 | ▼-8.95 | ▼-2.27% |
| 24-12-09 | 394.85 | ▲16.85 | ▲4.46% |
| 24-12-06 | 378.00 | ▲0.70 | ▲0.19% |
| 24-12-05 | 377.30 | ▼-0.90 | ▼-0.24% |
| 24-12-04 | 378.20 | ▼-3.80 | ▼-0.99% |
| 24-12-03 | 382.00 | ▲4.95 | ▲1.31% |
| 24-12-02 | 377.05 | ▼-2.90 | ▼-0.76% |
| 24-11-29 | 379.95 | ▲6.20 | ▲1.66% |
| 24-11-28 | 373.75 | ▼-2.15 | ▼-0.57% |
| 24-11-27 | 375.90 | ▼-2.85 | ▼-0.75% |
| 24-11-26 | 378.75 | ▼-11.05 | ▼-2.83% |
| 24-11-25 | 389.80 | ▲9.00 | ▲2.36% |
| 24-11-22 | 380.80 | ▼-0.60 | ▼-0.16% |
| 24-11-21 | 381.40 | ▲0.70 | ▲0.18% |
| 24-11-20 | 380.70 | ▲1.25 | ▲0.33% |
| 24-11-19 | 379.45 | ▼-4.00 | ▼-1.04% |
| 24-11-18 | 383.45 | ▲4.10 | ▲1.08% |
| 24-11-15 | 379.35 | ▲4.65 | ▲1.24% |
| 24-11-14 | 374.70 | ▼-1.80 | ▼-0.48% |
| 24-11-13 | 376.50 | ▲0.05 | ▲0.01% |
| 24-11-12 | 376.45 | ▼-12.05 | ▼-3.1% |
| 24-11-11 | 388.50 | ▼-6.30 | ▼-1.6% |
| 24-11-08 | 394.80 | ▼-20.60 | ▼-4.96% |
| 24-11-07 | 415.40 | ▲14.15 | ▲3.53% |
| 24-11-06 | 401.25 | ▼-6.15 | ▼-1.51% |
| 24-11-05 | 407.40 | ▲0.50 | ▲0.12% |
| 24-11-04 | 406.90 | ▼-0.75 | ▼-0.18% |
| 24-11-01 | 407.65 | ▲1.35 | ▲0.33% |
| 24-10-31 | 406.30 | ▼-3.30 | ▼-0.81% |
| 24-10-30 | 409.60 | ▲5.00 | ▲1.24% |
| 24-10-29 | 404.60 | ▼-0.45 | ▼-0.11% |
| 24-10-28 | 405.05 | ▲0.85 | ▲0.21% |
| 24-10-25 | 404.20 | ▲6.10 | ▲1.53% |
| 24-10-24 | 398.10 | ▼-2.20 | ▼-0.55% |
| 24-10-23 | 400.30 | ▼-7.60 | ▼-1.86% |
| 24-10-22 | 407.90 | ▲1.00 | ▲0.25% |
| 24-10-21 | 406.90 | ▼-1.80 | ▼-0.44% |
| 24-10-18 | 408.70 | ▲5.50 | ▲1.36% |
| 24-10-17 | 403.20 | ▼-3.45 | ▼-0.85% |
| 24-10-16 | 406.65 | ▲3.10 | ▲0.77% |
| 24-10-15 | 403.55 | ▼-17.00 | ▼-4.04% |
| 24-10-14 | 420.55 | ▼-3.70 | ▼-0.87% |
| 24-10-11 | 424.25 | ▲2.25 | ▲0.53% |
| 24-10-10 | 422.00 | ▲1.10 | ▲0.26% |
| 24-10-09 | 420.90 | ▲3.40 | ▲0.81% |
| 24-10-08 | 417.50 | ▼-20.00 | ▼-4.57% |
| 24-10-07 | 437.50 | ▲4.40 | ▲1.02% |
| 24-10-04 | 433.10 | ▲3.80 | ▲0.89% |
| 24-10-03 | 429.30 | ▼-4.10 | ▼-0.95% |
| 24-10-02 | 433.40 | ▲4.30 | ▲1% |
| 24-10-01 | 429.10 | ▲1.40 | ▲0.33% |
| 24-09-30 | 427.70 | ▲0.65 | ▲0.15% |
| 24-09-27 | 427.05 | ▲4.00 | ▲0.95% |
| 24-09-26 | 423.05 | ▲19.70 | ▲4.88% |
| 24-09-25 | 403.35 | ▲3.50 | ▲0.88% |
| 24-09-24 | 399.85 | ▲15.00 | ▲3.9% |
| 24-09-23 | 384.85 | ▲6.15 | ▲1.62% |
| 24-09-20 | 378.70 | ▼-9.80 | ▼-2.52% |
| 24-09-19 | 388.50 | ▲8.65 | ▲2.28% |
| 24-09-18 | 379.85 | ▲0.55 | ▲0.15% |
| 24-09-17 | 379.30 | ▲1.60 | ▲0.42% |
| 24-09-16 | 377.70 | ▲0.35 | ▲0.09% |
| 24-09-13 | 377.35 | ▲4.70 | ▲1.26% |
| 24-09-12 | 372.65 | ▲9.85 | ▲2.71% |
| 24-09-11 | 362.80 | ▼-0.65 | ▼-0.18% |
| 24-09-10 | 363.45 | ▼-6.60 | ▼-1.78% |
| 24-09-09 | 370.05 | ▲2.95 | ▲0.8% |
| 24-09-06 | 367.10 | ▼-12.25 | ▼-3.23% |
| 24-09-05 | 379.35 | ▼-1.45 | ▼-0.38% |
| 24-09-04 | 380.80 | ▼-3.95 | ▼-1.03% |
| 24-09-03 | 384.75 | ▼-14.95 | ▼-3.74% |
| 24-09-02 | 399.70 | ▼-1.10 | ▼-0.27% |
| 24-08-30 | 400.80 | ▲0.70 | ▲0.17% |
| 24-08-29 | 400.10 | ▼-4.45 | ▼-1.1% |
| 24-08-28 | 404.55 | ▼-5.95 | ▼-1.45% |
| 24-08-27 | 410.50 | ▼-0.60 | ▼-0.15% |
| 24-08-23 | 411.10 | ▲5.80 | ▲1.43% |
| 24-08-22 | 405.30 | ▼-8.00 | ▼-1.94% |
| 24-08-21 | 413.30 | ▲3.10 | ▲0.76% |
| 24-08-20 | 410.20 | ▼-5.00 | ▼-1.2% |
| 24-08-19 | 415.20 | ▲11.35 | ▲2.81% |
| 24-08-16 | 403.85 | ▼-4.65 | ▼-1.14% |
| 24-08-15 | 408.50 | ▲5.30 | ▲1.31% |
| 24-08-14 | 403.20 | ▼-2.20 | ▼-0.54% |
| 24-08-13 | 405.40 | ▼-4.85 | ▼-1.18% |
| 24-08-12 | 410.25 | ▲5.15 | ▲1.27% |
| 24-08-09 | 405.10 | ▲1.90 | ▲0.47% |
| 24-08-08 | 403.20 | ▼-1.00 | ▼-0.25% |
| 24-08-07 | 404.20 | ▲11.05 | ▲2.81% |
| 24-08-06 | 393.15 | ▲1.45 | ▲0.37% |
| 24-08-05 | 391.70 | ▼-13.35 | ▼-3.3% |
| 24-08-02 | 405.05 | ▼-10.15 | ▼-2.44% |
| 24-08-01 | 415.20 | ▼-14.60 | ▼-3.4% |
| 24-07-31 | 429.80 | ▲13.20 | ▲3.17% |
| 24-07-30 | 416.60 | ▼-10.85 | ▼-2.54% |
| 24-07-29 | 427.45 | ▼-6.15 | ▼-1.42% |
| 24-07-26 | 433.60 | ▲1.30 | ▲0.3% |
| 24-07-25 | 432.30 | ▼-1.05 | ▼-0.24% |
| 24-07-24 | 433.35 | ▼-0.05 | ▼-0.01% |
| 24-07-23 | 433.40 | ▼-9.95 | ▼-2.24% |
| 24-07-22 | 443.35 | ▲1.40 | ▲0.32% |
| 24-07-19 | 441.95 | ▼-8.95 | ▼-1.98% |
| 24-07-18 | 450.90 | ▼-7.60 | ▼-1.66% |
| 24-07-17 | 458.50 | ▼-0.05 | ▼-0.01% |
| 24-07-16 | 458.55 | ▼-12.75 | ▼-2.71% |
| 24-07-15 | 471.30 | ▼-7.05 | ▼-1.47% |
| 24-07-12 | 478.35 | ▼-0.45 | ▼-0.09% |
| 24-07-11 | 478.80 | ▼-0.20 | ▼-0.04% |
| 24-07-10 | 479.00 | ▲2.95 | ▲0.62% |
| 24-07-09 | 476.05 | ▼-3.30 | ▼-0.69% |
| 24-07-08 | 479.35 | ▼-3.70 | ▼-0.77% |
| 24-07-05 | 483.05 | ▲2.25 | ▲0.47% |
| 24-07-04 | 480.80 | ▲3.80 | ▲0.8% |
| 24-07-03 | 477.00 | ▲10.75 | ▲2.31% |
| 24-07-02 | 466.25 | ▲4.55 | ▲0.99% |
| 24-07-01 | 461.70 | ▲10.60 | ▲2.35% |
| 24-06-28 | 451.10 | ▼-1.65 | ▼-0.36% |
| 24-06-27 | 452.75 | ▼-1.45 | ▼-0.32% |
| 24-06-26 | 454.20 | ▼-0.30 | ▼-0.07% |
| 24-06-25 | 454.50 | ▼-5.00 | ▼-1.09% |
| 24-06-24 | 459.50 | ▲4.80 | ▲1.06% |
| 24-06-21 | 454.70 | ▼-9.25 | ▼-1.99% |
| 24-06-20 | 463.95 | ▲7.80 | ▲1.71% |
| 24-06-19 | 456.15 | ▲2.70 | ▲0.6% |
| 24-06-18 | 453.45 | ▲5.10 | ▲1.14% |
| 24-06-17 | 448.35 | ▼-6.20 | ▼-1.36% |
| 24-06-14 | 454.55 | ▼-5.60 | ▼-1.22% |
| 24-06-13 | 460.15 | ▼-2.75 | ▼-0.59% |
| 24-06-12 | 462.90 | ▼-2.65 | ▼-0.57% |
| 24-06-11 | 465.55 | ▼-10.25 | ▼-2.15% |
| 24-06-10 | 475.80 | ▲6.05 | ▲1.29% |
| 24-06-07 | 469.75 | ▼-7.45 | ▼-1.56% |
| 24-06-06 | 477.20 | ▲7.15 | ▲1.52% |
| 24-06-05 | 470.05 | ▲1.65 | ▲0.35% |
| 24-06-04 | 468.40 | ▼-13.10 | ▼-2.72% |
| 24-06-03 | 481.50 | ▲0.75 | ▲0.16% |
| 24-05-31 | 480.75 | ▼-1.15 | ▼-0.24% |
| 24-05-30 | 481.90 | ▼-1.35 | ▼-0.28% |
| 24-05-29 | 483.25 | ▼-5.75 | ▼-1.18% |
| 24-05-28 | 489.00 | ▲5.05 | ▲1.04% |
| 24-05-24 | 483.95 | ▲0.50 | ▲0.1% |
| 24-05-23 | 483.45 | ▲0.45 | ▲0.09% |
| 24-05-22 | 483.00 | ▼-16.90 | ▼-3.38% |
| 24-05-21 | 499.90 | ▼-1.60 | ▼-0.32% |
| 24-05-20 | 501.50 | ▲4.50 | ▲0.91% |
| 24-05-17 | 497.00 | ▲4.00 | ▲0.81% |
| 24-05-16 | 493.00 | ▲5.10 | ▲1.05% |
| 24-05-15 | 487.90 | ▼-4.60 | ▼-0.93% |
| 24-05-14 | 492.50 | ▲17.10 | ▲3.6% |
| 24-05-13 | 475.40 | ▼-0.60 | ▼-0.13% |
| 24-05-10 | 476.00 | ▲12.45 | ▲2.69% |
| 24-05-09 | 463.55 | ▲2.85 | ▲0.62% |
| 24-05-08 | 460.70 | ▼-7.25 | ▼-1.55% |
| 24-05-07 | 467.95 | ▲12.95 | ▲2.85% |
| 24-05-03 | 455.00 | ▼-3.70 | ▼-0.81% |
| 24-05-02 | 458.70 | ▼-6.95 | ▼-1.49% |
| 24-05-01 | 465.65 | ▼-2.05 | ▼-0.44% |
| 24-04-30 | 467.70 | ▼-5.75 | ▼-1.21% |
| 24-04-29 | 473.45 | ▲3.95 | ▲0.84% |
| 24-04-26 | 469.50 | ▲0.90 | ▲0.19% |
| 24-04-25 | 468.60 | ▼-5.50 | ▼-1.16% |
| 24-04-24 | 474.10 | ▲5.60 | ▲1.2% |
| 24-04-23 | 468.50 | ▼-6.40 | ▼-1.35% |
| 24-04-22 | 474.90 | ▲0.60 | ▲0.13% |
| 24-04-19 | 474.30 | ▼-0.70 | ▼-0.15% |
| 24-04-18 | 475.00 | ▲2.15 | ▲0.45% |
| 24-04-17 | 472.85 | ▲6.25 | ▲1.34% |
| 24-04-16 | 466.60 | ▼-15.05 | ▼-3.12% |
| 24-04-15 | 481.65 | ▼-4.05 | ▼-0.83% |
| 24-04-12 | 485.70 | ▲23.58 | ▲5.1% |
| 24-04-11 | 462.13 | ▼-5.23 | ▼-1.12% |
| 24-04-10 | 467.35 | ▼-5.65 | ▼-1.19% |
| 24-04-09 | 473.00 | ▲6.20 | ▲1.33% |