[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Group 1 Automotive : ( GPI:US )
395.85USD ▼ -21.10 (-5.06%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 395.85 | ▼-21.10 | ▼-5.06% |
| 25-04-09 | 416.94 | ▲39.93 | ▲10.59% |
| 25-04-08 | 377.01 | ▼-7.62 | ▼-1.98% |
| 25-04-07 | 384.63 | ▲2.52 | ▲0.66% |
| 25-04-04 | 382.11 | ▲9.81 | ▲2.63% |
| 25-04-03 | 372.30 | ▼-26.70 | ▼-6.69% |
| 25-04-02 | 399.00 | ▲9.10 | ▲2.33% |
| 25-04-01 | 389.90 | ▲7.95 | ▲2.08% |
| 25-03-31 | 381.95 | ▲5.99 | ▲1.59% |
| 25-03-28 | 375.96 | ▼-17.22 | ▼-4.38% |
| 25-03-27 | 393.18 | ▼-16.82 | ▼-4.1% |
| 25-03-26 | 410.00 | ▼-11.36 | ▼-2.7% |
| 25-03-25 | 421.36 | ▲3.18 | ▲0.76% |
| 25-03-24 | 418.18 | ▲17.84 | ▲4.46% |
| 25-03-21 | 400.34 | ▲4.04 | ▲1.02% |
| 25-03-20 | 396.30 | ▼-4.25 | ▼-1.06% |
| 25-03-19 | 400.55 | ▲10.10 | ▲2.59% |
| 25-03-18 | 390.45 | ▼-1.73 | ▼-0.44% |
| 25-03-17 | 392.18 | ▲6.24 | ▲1.62% |
| 25-03-14 | 385.94 | ▲0.70 | ▲0.18% |
| 25-03-13 | 385.24 | ▼-44.70 | ▼-10.4% |
| 25-03-12 | 429.94 | ▼-3.29 | ▼-0.76% |
| 25-03-11 | 433.23 | ▲2.60 | ▲0.6% |
| 25-03-10 | 430.63 | ▼-10.62 | ▼-2.41% |
| 25-03-07 | 441.25 | ▼-1.90 | ▼-0.43% |
| 25-03-06 | 443.15 | ▼-1.98 | ▼-0.44% |
| 25-03-05 | 445.13 | ▲4.57 | ▲1.04% |
| 25-03-04 | 440.56 | ▼-10.02 | ▼-2.22% |
| 25-03-03 | 450.58 | ▼-9.00 | ▼-1.96% |
| 25-02-28 | 459.58 | ▲5.25 | ▲1.16% |
| 25-02-27 | 454.33 | ▼-6.21 | ▼-1.35% |
| 25-02-26 | 460.54 | ▲0.88 | ▲0.19% |
| 25-02-25 | 459.66 | ▲7.67 | ▲1.7% |
| 25-02-24 | 451.99 | ▼-16.43 | ▼-3.51% |
| 25-02-21 | 468.42 | -0.00 | -0% |
| 25-02-20 | 468.42 | ▼-0.66 | ▼-0.14% |
| 25-02-19 | 469.08 | ▼-8.87 | ▼-1.86% |
| 25-02-18 | 477.95 | ▼-3.36 | ▼-0.7% |
| 25-02-14 | 481.31 | ▼-2.77 | ▼-0.57% |
| 25-02-13 | 484.08 | ▲10.94 | ▲2.31% |
| 25-02-12 | 473.14 | ▲4.60 | ▲0.98% |
| 25-02-11 | 468.54 | ▲3.73 | ▲0.8% |
| 25-02-10 | 464.81 | ▼-4.80 | ▼-1.02% |
| 25-02-07 | 469.61 | ▼-2.63 | ▼-0.56% |
| 25-02-06 | 472.24 | ▲0.61 | ▲0.13% |
| 25-02-05 | 471.63 | ▲13.31 | ▲2.9% |
| 25-02-04 | 458.32 | ▲9.91 | ▲2.21% |
| 25-02-03 | 448.41 | ▼-8.08 | ▼-1.77% |
| 25-01-31 | 456.49 | ▼-5.45 | ▼-1.18% |
| 25-01-30 | 461.94 | ▲12.49 | ▲2.78% |
| 25-01-29 | 449.45 | ▼-9.36 | ▼-2.04% |
| 25-01-28 | 458.81 | ▲4.35 | ▲0.96% |
| 25-01-27 | 454.46 | ▲4.89 | ▲1.09% |
| 25-01-24 | 449.57 | ▲0.02 | ▲0% |
| 25-01-23 | 449.55 | ▲9.50 | ▲2.16% |
| 25-01-22 | 440.05 | ▼-7.56 | ▼-1.69% |
| 25-01-21 | 447.61 | ▼-0.05 | ▼-0.01% |
| 25-01-17 | 447.66 | ▲2.86 | ▲0.64% |
| 25-01-16 | 444.80 | ▼-2.19 | ▼-0.49% |
| 25-01-15 | 446.99 | ▲10.77 | ▲2.47% |
| 25-01-14 | 436.22 | ▲7.94 | ▲1.85% |
| 25-01-13 | 428.28 | ▲7.38 | ▲1.75% |
| 25-01-10 | 420.90 | ▲0.20 | ▲0.05% |
| 25-01-08 | 420.70 | ▲1.10 | ▲0.26% |
| 25-01-07 | 419.60 | ▲0.34 | ▲0.08% |
| 25-01-06 | 419.26 | ▲0.71 | ▲0.17% |
| 25-01-03 | 418.55 | ▲2.30 | ▲0.55% |
| 25-01-02 | 416.25 | ▼-5.23 | ▼-1.24% |
| 24-12-31 | 421.48 | ▲2.37 | ▲0.57% |
| 24-12-30 | 419.11 | ▼-4.03 | ▼-0.95% |
| 24-12-27 | 423.14 | ▼-6.15 | ▼-1.43% |
| 24-12-26 | 429.29 | ▲3.11 | ▲0.73% |
| 24-12-24 | 426.18 | ▲7.72 | ▲1.84% |
| 24-12-23 | 418.46 | ▼-1.53 | ▼-0.36% |
| 24-12-20 | 419.99 | ▲5.09 | ▲1.23% |
| 24-12-19 | 414.90 | ▲3.89 | ▲0.95% |
| 24-12-18 | 411.01 | ▼-10.47 | ▼-2.48% |
| 24-12-17 | 421.48 | ▼-5.73 | ▼-1.34% |
| 24-12-16 | 427.21 | ▲0.11 | ▲0.03% |
| 24-12-13 | 427.10 | ▲2.10 | ▲0.49% |
| 24-12-12 | 425.00 | ▲0.27 | ▲0.06% |
| 24-12-11 | 424.73 | ▲0.17 | ▲0.04% |
| 24-12-10 | 424.56 | ▼-0.13 | ▼-0.03% |
| 24-12-09 | 424.69 | ▼-5.80 | ▼-1.35% |
| 24-12-06 | 430.49 | ▲2.09 | ▲0.49% |
| 24-12-05 | 428.40 | ▼-6.60 | ▼-1.52% |
| 24-12-04 | 435.00 | ▲2.98 | ▲0.69% |
| 24-12-03 | 432.02 | ▲4.21 | ▲0.98% |
| 24-12-02 | 427.81 | ▲2.01 | ▲0.47% |
| 24-11-29 | 425.80 | ▼-1.96 | ▼-0.46% |
| 24-11-27 | 427.76 | ▼-4.20 | ▼-0.97% |
| 24-11-26 | 431.96 | ▼-1.25 | ▼-0.29% |
| 24-11-25 | 433.21 | ▲12.07 | ▲2.87% |
| 24-11-22 | 421.14 | ▲12.48 | ▲3.05% |
| 24-11-21 | 408.66 | ▲6.93 | ▲1.73% |
| 24-11-20 | 401.73 | ▲0.48 | ▲0.12% |
| 24-11-19 | 401.25 | ▼-0.86 | ▼-0.21% |
| 24-11-18 | 402.11 | ▼-12.70 | ▼-3.06% |
| 24-11-15 | 414.81 | ▲3.85 | ▲0.94% |
| 24-11-14 | 410.96 | ▼-6.38 | ▼-1.53% |
| 24-11-13 | 417.34 | ▲11.57 | ▲2.85% |
| 24-11-12 | 405.77 | ▼-6.90 | ▼-1.67% |
| 24-11-11 | 412.67 | ▲10.60 | ▲2.64% |
| 24-11-08 | 402.07 | ▼-0.72 | ▼-0.18% |
| 24-11-07 | 402.79 | ▼-4.59 | ▼-1.13% |
| 24-11-06 | 407.38 | ▲30.97 | ▲8.23% |
| 24-11-05 | 376.41 | ▲8.23 | ▲2.24% |
| 24-11-04 | 368.18 | ▲5.84 | ▲1.61% |
| 24-11-01 | 362.34 | ▼-1.98 | ▼-0.54% |
| 24-10-31 | 364.32 | ▼-13.59 | ▼-3.6% |
| 24-10-30 | 377.91 | ▲22.89 | ▲6.45% |
| 24-10-29 | 355.02 | ▲2.17 | ▲0.61% |
| 24-10-28 | 352.85 | ▲6.28 | ▲1.81% |
| 24-10-25 | 346.57 | ▼-4.02 | ▼-1.15% |
| 24-10-24 | 350.59 | ▲1.71 | ▲0.49% |
| 24-10-23 | 348.88 | ▲4.19 | ▲1.22% |
| 24-10-22 | 344.69 | ▼-5.05 | ▼-1.44% |
| 24-10-21 | 349.74 | ▼-12.18 | ▼-3.37% |
| 24-10-18 | 361.92 | ▼-3.45 | ▼-0.94% |
| 24-10-17 | 365.37 | ▼-1.26 | ▼-0.34% |
| 24-10-16 | 366.63 | ▲9.76 | ▲2.73% |
| 24-10-15 | 356.87 | ▲1.24 | ▲0.35% |
| 24-10-14 | 355.63 | -0.00 | -0% |
| 24-10-11 | 355.63 | ▲1.54 | ▲0.43% |
| 24-10-10 | 354.09 | ▲0.78 | ▲0.22% |
| 24-10-09 | 353.31 | ▼-5.96 | ▼-1.66% |
| 24-10-08 | 359.27 | ▲0.51 | ▲0.14% |
| 24-10-07 | 358.76 | ▼-9.95 | ▼-2.7% |
| 24-10-04 | 368.71 | ▲4.89 | ▲1.34% |
| 24-10-03 | 363.82 | ▼-9.13 | ▼-2.45% |
| 24-10-02 | 372.95 | ▼-5.84 | ▼-1.54% |
| 24-10-01 | 378.79 | ▼-4.25 | ▼-1.11% |
| 24-09-30 | 383.04 | ▼-2.90 | ▼-0.75% |
| 24-09-27 | 385.94 | ▲3.71 | ▲0.97% |
| 24-09-26 | 382.23 | ▲4.29 | ▲1.14% |
| 24-09-25 | 377.94 | ▼-6.91 | ▼-1.8% |
| 24-09-24 | 384.85 | ▲1.89 | ▲0.49% |
| 24-09-23 | 382.96 | ▼-0.01 | ▼-0% |
| 24-09-20 | 382.97 | ▼-8.83 | ▼-2.25% |
| 24-09-19 | 391.80 | ▲9.08 | ▲2.37% |
| 24-09-18 | 382.72 | ▲6.02 | ▲1.6% |
| 24-09-17 | 376.70 | ▲12.01 | ▲3.29% |
| 24-09-16 | 364.69 | ▲0.30 | ▲0.08% |
| 24-09-13 | 364.39 | ▲19.38 | ▲5.62% |
| 24-09-12 | 345.01 | ▲4.87 | ▲1.43% |
| 24-09-11 | 340.14 | ▼-6.92 | ▼-1.99% |
| 24-09-10 | 347.06 | ▼-7.34 | ▼-2.07% |
| 24-09-09 | 354.40 | ▼-4.38 | ▼-1.22% |
| 24-09-06 | 358.78 | ▼-4.39 | ▼-1.21% |
| 24-09-05 | 363.17 | ▼-1.09 | ▼-0.3% |
| 24-09-04 | 364.26 | ▼-3.12 | ▼-0.85% |
| 24-09-03 | 367.38 | ▼-9.38 | ▼-2.49% |
| 24-08-30 | 376.76 | ▲4.62 | ▲1.24% |
| 24-08-29 | 372.14 | ▲1.30 | ▲0.35% |
| 24-08-28 | 370.84 | ▲2.75 | ▲0.75% |
| 24-08-27 | 368.09 | ▼-1.16 | ▼-0.31% |
| 24-08-26 | 369.25 | ▲0.06 | ▲0.02% |
| 24-08-23 | 369.19 | ▲12.83 | ▲3.6% |
| 24-08-22 | 356.36 | ▼-2.36 | ▼-0.66% |
| 24-08-21 | 358.72 | ▲3.43 | ▲0.97% |
| 24-08-20 | 355.29 | ▲0.46 | ▲0.13% |
| 24-08-19 | 354.83 | ▲1.27 | ▲0.36% |
| 24-08-16 | 353.56 | ▲1.53 | ▲0.43% |
| 24-08-15 | 352.03 | ▲12.32 | ▲3.63% |
| 24-08-14 | 339.71 | ▼-5.31 | ▼-1.54% |
| 24-08-13 | 345.02 | ▲6.96 | ▲2.06% |
| 24-08-12 | 338.06 | ▼-4.61 | ▼-1.35% |
| 24-08-09 | 342.67 | ▼-4.67 | ▼-1.34% |
| 24-08-08 | 347.34 | ▲10.41 | ▲3.09% |
| 24-08-07 | 336.93 | ▼-1.98 | ▼-0.58% |
| 24-08-06 | 338.91 | ▲0.43 | ▲0.13% |
| 24-08-05 | 338.48 | ▼-4.41 | ▼-1.29% |
| 24-08-02 | 342.89 | ▼-12.17 | ▼-3.43% |
| 24-08-01 | 355.06 | ▼-10.66 | ▼-2.91% |
| 24-07-31 | 365.72 | ▲16.26 | ▲4.65% |
| 24-07-30 | 349.46 | ▲10.79 | ▲3.19% |
| 24-07-29 | 338.67 | ▲5.45 | ▲1.64% |
| 24-07-26 | 333.22 | ▼-3.93 | ▼-1.17% |
| 24-07-25 | 337.15 | ▲11.44 | ▲3.51% |
| 24-07-24 | 325.71 | ▲20.95 | ▲6.87% |
| 24-07-23 | 304.76 | ▼-3.66 | ▼-1.19% |
| 24-07-22 | 308.42 | ▲5.38 | ▲1.78% |
| 24-07-19 | 303.04 | ▼-7.17 | ▼-2.31% |
| 24-07-18 | 310.21 | ▼-3.25 | ▼-1.04% |
| 24-07-17 | 313.46 | ▼-0.96 | ▼-0.31% |
| 24-07-16 | 314.42 | ▲16.09 | ▲5.39% |
| 24-07-15 | 298.33 | ▲3.31 | ▲1.12% |
| 24-07-12 | 295.02 | ▲1.18 | ▲0.4% |
| 24-07-11 | 293.84 | ▲12.64 | ▲4.5% |
| 24-07-10 | 281.20 | ▲0.28 | ▲0.1% |
| 24-07-09 | 280.92 | ▼-7.45 | ▼-2.58% |
| 24-07-08 | 288.37 | ▲0.74 | ▲0.26% |
| 24-07-05 | 287.63 | ▼-5.22 | ▼-1.78% |
| 24-07-03 | 292.85 | ▼-0.09 | ▼-0.03% |
| 24-07-02 | 292.94 | ▼-4.05 | ▼-1.36% |
| 24-07-01 | 296.99 | ▼-0.29 | ▼-0.1% |
| 24-06-28 | 297.28 | ▲3.36 | ▲1.14% |
| 24-06-27 | 293.92 | ▲3.05 | ▲1.05% |
| 24-06-26 | 290.87 | ▼-2.63 | ▼-0.9% |
| 24-06-25 | 293.50 | ▼-7.35 | ▼-2.44% |
| 24-06-24 | 300.85 | ▲2.59 | ▲0.87% |
| 24-06-21 | 298.26 | ▼-1.07 | ▼-0.36% |
| 24-06-20 | 299.33 | ▼-9.11 | ▼-2.95% |
| 24-06-18 | 308.44 | ▼-2.20 | ▼-0.71% |
| 24-06-17 | 310.64 | ▲6.70 | ▲2.2% |
| 24-06-14 | 303.94 | ▼-5.38 | ▼-1.74% |
| 24-06-13 | 309.32 | ▼-2.69 | ▼-0.86% |
| 24-06-12 | 312.01 | ▲10.03 | ▲3.32% |
| 24-06-11 | 301.98 | ▼-0.16 | ▼-0.05% |
| 24-06-10 | 302.14 | ▼-1.55 | ▼-0.51% |
| 24-06-07 | 303.69 | ▼-5.79 | ▼-1.87% |
| 24-06-06 | 309.48 | ▲3.58 | ▲1.17% |
| 24-06-05 | 305.90 | ▼-2.56 | ▼-0.83% |
| 24-06-04 | 308.46 | ▼-4.43 | ▼-1.42% |
| 24-06-03 | 312.89 | ▲1.91 | ▲0.61% |
| 24-05-31 | 310.98 | ▲3.25 | ▲1.06% |
| 24-05-30 | 307.73 | ▲3.11 | ▲1.02% |
| 24-05-29 | 304.62 | ▼-5.04 | ▼-1.63% |
| 24-05-28 | 309.66 | ▲1.58 | ▲0.51% |
| 24-05-24 | 308.08 | ▲3.91 | ▲1.29% |
| 24-05-23 | 304.17 | ▼-2.36 | ▼-0.77% |
| 24-05-22 | 306.53 | ▼-5.50 | ▼-1.76% |
| 24-05-21 | 312.03 | ▲0.53 | ▲0.17% |
| 24-05-20 | 311.50 | ▼-3.32 | ▼-1.05% |
| 24-05-17 | 314.82 | ▼-3.14 | ▼-0.99% |
| 24-05-16 | 317.96 | ▼-2.88 | ▼-0.9% |
| 24-05-15 | 320.84 | ▼-1.78 | ▼-0.55% |
| 24-05-14 | 322.62 | ▲9.49 | ▲3.03% |
| 24-05-13 | 313.13 | ▲11.56 | ▲3.83% |
| 24-05-10 | 301.57 | ▼-0.14 | ▼-0.05% |
| 24-05-09 | 301.71 | ▲2.16 | ▲0.72% |
| 24-05-08 | 299.55 | ▲2.81 | ▲0.95% |
| 24-05-07 | 296.74 | ▼-3.60 | ▼-1.2% |
| 24-05-06 | 300.34 | ▲5.30 | ▲1.8% |
| 24-05-03 | 295.04 | ▲2.51 | ▲0.86% |
| 24-05-02 | 292.53 | ▼-1.18 | ▼-0.4% |
| 24-05-01 | 293.71 | ▼-0.31 | ▼-0.11% |
| 24-04-30 | 294.02 | ▼-5.56 | ▼-1.86% |
| 24-04-29 | 299.58 | ▼-0.77 | ▼-0.26% |
| 24-04-26 | 300.35 | ▼-0.11 | ▼-0.04% |
| 24-04-25 | 300.46 | ▲0.75 | ▲0.25% |
| 24-04-24 | 299.71 | ▲20.21 | ▲7.23% |
| 24-04-23 | 279.50 | ▲11.08 | ▲4.13% |
| 24-04-22 | 268.42 | ▲2.89 | ▲1.09% |
| 24-04-19 | 265.53 | ▲2.37 | ▲0.9% |
| 24-04-18 | 263.16 | ▼-2.58 | ▼-0.97% |
| 24-04-17 | 265.74 | ▼-3.90 | ▼-1.45% |
| 24-04-16 | 269.64 | ▲1.73 | ▲0.65% |
| 24-04-15 | 267.91 | ▼-1.53 | ▼-0.57% |
| 24-04-12 | 269.44 | ▼-1.13 | ▼-0.42% |
| 24-04-11 | 270.57 | ▼-1.29 | ▼-0.47% |