[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Harmonic : ( HLIT:US )
8.96USD ▲ 0.01 (0.11%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 8.96 | ▲0.01 | ▲0.11% |
| 25-04-11 | 8.95 | ▲0.17 | ▲1.94% |
| 25-04-10 | 8.78 | ▼-0.35 | ▼-3.83% |
| 25-04-09 | 9.13 | ▲0.88 | ▲10.67% |
| 25-04-08 | 8.25 | ▼-0.09 | ▼-1.08% |
| 25-04-07 | 8.34 | ▲0.01 | ▲0.12% |
| 25-04-04 | 8.33 | ▼-0.48 | ▼-5.45% |
| 25-04-03 | 8.81 | ▼-0.88 | ▼-9.08% |
| 25-04-02 | 9.69 | ▲0.15 | ▲1.57% |
| 25-04-01 | 9.54 | ▼-0.05 | ▼-0.52% |
| 25-03-31 | 9.59 | ▼-0.12 | ▼-1.24% |
| 25-03-28 | 9.71 | ▼-0.06 | ▼-0.61% |
| 25-03-27 | 9.77 | ▼-0.17 | ▼-1.71% |
| 25-03-26 | 9.94 | ▼-0.21 | ▼-2.07% |
| 25-03-25 | 10.15 | ▼-0.22 | ▼-2.12% |
| 25-03-24 | 10.37 | ▲0.18 | ▲1.77% |
| 25-03-21 | 10.19 | ▼-0.15 | ▼-1.45% |
| 25-03-20 | 10.34 | ▲0.01 | ▲0.1% |
| 25-03-19 | 10.33 | ▼-0.06 | ▼-0.58% |
| 25-03-18 | 10.39 | ▼-0.15 | ▼-1.42% |
| 25-03-17 | 10.54 | ▲0.14 | ▲1.35% |
| 25-03-14 | 10.40 | ▲0.10 | ▲0.97% |
| 25-03-13 | 10.30 | ▲0.16 | ▲1.58% |
| 25-03-12 | 10.14 | ▼-0.23 | ▼-2.22% |
| 25-03-11 | 10.37 | ▲0.41 | ▲4.12% |
| 25-03-10 | 9.96 | ▼-0.35 | ▼-3.39% |
| 25-03-07 | 10.31 | ▼-0.19 | ▼-1.81% |
| 25-03-06 | 10.50 | ▼-0.20 | ▼-1.87% |
| 25-03-05 | 10.70 | ▲0.17 | ▲1.61% |
| 25-03-04 | 10.53 | ▲0.17 | ▲1.64% |
| 25-03-03 | 10.36 | ▲0.05 | ▲0.48% |
| 25-02-28 | 10.31 | ▲0.07 | ▲0.68% |
| 25-02-27 | 10.24 | ▲0.09 | ▲0.89% |
| 25-02-26 | 10.15 | ▲0.07 | ▲0.69% |
| 25-02-25 | 10.08 | ▲0.03 | ▲0.3% |
| 25-02-24 | 10.05 | ▼-0.47 | ▼-4.47% |
| 25-02-21 | 10.52 | ▼-0.13 | ▼-1.22% |
| 25-02-20 | 10.65 | ▲0.04 | ▲0.38% |
| 25-02-19 | 10.61 | ▲0.16 | ▲1.53% |
| 25-02-18 | 10.45 | ▲0.39 | ▲3.88% |
| 25-02-14 | 10.06 | ▲0.27 | ▲2.76% |
| 25-02-13 | 9.79 | ▲0.28 | ▲2.94% |
| 25-02-12 | 9.51 | ▲0.09 | ▲0.96% |
| 25-02-11 | 9.42 | ▼-1.70 | ▼-15.29% |
| 25-02-10 | 11.12 | ▼-0.01 | ▼-0.09% |
| 25-02-07 | 11.13 | ▼-0.22 | ▼-1.94% |
| 25-02-06 | 11.35 | ▼-0.05 | ▼-0.44% |
| 25-02-05 | 11.40 | ▲0.21 | ▲1.88% |
| 25-02-04 | 11.19 | ▲0.19 | ▲1.73% |
| 25-02-03 | 11.00 | ▼-0.28 | ▼-2.48% |
| 25-01-31 | 11.28 | ▼-0.07 | ▼-0.62% |
| 25-01-30 | 11.35 | ▼-0.04 | ▼-0.35% |
| 25-01-29 | 11.39 | ▼-0.17 | ▼-1.47% |
| 25-01-28 | 11.56 | -0.00 | -0% |
| 25-01-27 | 11.56 | ▼-0.28 | ▼-2.36% |
| 25-01-24 | 11.84 | ▼-0.40 | ▼-3.27% |
| 25-01-23 | 12.24 | ▼-0.04 | ▼-0.33% |
| 25-01-22 | 12.28 | ▼-0.17 | ▼-1.37% |
| 25-01-21 | 12.45 | ▲0.05 | ▲0.4% |
| 25-01-17 | 12.40 | ▼-0.02 | ▼-0.16% |
| 25-01-16 | 12.42 | ▼-0.04 | ▼-0.32% |
| 25-01-15 | 12.46 | ▲0.10 | ▲0.81% |
| 25-01-14 | 12.36 | ▼-0.08 | ▼-0.64% |
| 25-01-13 | 12.44 | -0.00 | -0% |
| 25-01-10 | 12.44 | ▼-0.93 | ▼-6.96% |
| 25-01-08 | 13.37 | ▲0.13 | ▲0.98% |
| 25-01-07 | 13.24 | ▼-0.26 | ▼-1.93% |
| 25-01-06 | 13.50 | ▼-0.05 | ▼-0.37% |
| 25-01-03 | 13.55 | ▲0.47 | ▲3.59% |
| 25-01-02 | 13.08 | ▼-0.15 | ▼-1.13% |
| 24-12-31 | 13.23 | ▼-0.01 | ▼-0.08% |
| 24-12-30 | 13.24 | ▼-0.21 | ▼-1.56% |
| 24-12-27 | 13.45 | ▼-0.25 | ▼-1.82% |
| 24-12-26 | 13.70 | ▲0.26 | ▲1.93% |
| 24-12-24 | 13.44 | ▲0.09 | ▲0.67% |
| 24-12-23 | 13.35 | ▲0.03 | ▲0.23% |
| 24-12-20 | 13.32 | ▲0.06 | ▲0.45% |
| 24-12-19 | 13.26 | ▲0.45 | ▲3.51% |
| 24-12-18 | 12.81 | ▼-0.41 | ▼-3.1% |
| 24-12-17 | 13.22 | ▼-0.14 | ▼-1.05% |
| 24-12-16 | 13.36 | ▲0.18 | ▲1.37% |
| 24-12-13 | 13.18 | ▼-0.18 | ▼-1.35% |
| 24-12-12 | 13.36 | ▲0.11 | ▲0.83% |
| 24-12-11 | 13.25 | ▲0.31 | ▲2.4% |
| 24-12-10 | 12.94 | ▼-0.06 | ▼-0.46% |
| 24-12-09 | 13.00 | ▲0.11 | ▲0.85% |
| 24-12-06 | 12.89 | ▲0.06 | ▲0.47% |
| 24-12-05 | 12.83 | ▼-0.14 | ▼-1.08% |
| 24-12-04 | 12.97 | ▲0.06 | ▲0.46% |
| 24-12-03 | 12.91 | ▼-0.03 | ▼-0.23% |
| 24-12-02 | 12.94 | ▲0.12 | ▲0.94% |
| 24-11-29 | 12.82 | ▲0.26 | ▲2.07% |
| 24-11-27 | 12.56 | ▲0.08 | ▲0.64% |
| 24-11-26 | 12.48 | ▲0.09 | ▲0.73% |
| 24-11-25 | 12.39 | ▼-0.08 | ▼-0.64% |
| 24-11-22 | 12.47 | ▲0.08 | ▲0.65% |
| 24-11-21 | 12.39 | ▲0.31 | ▲2.57% |
| 24-11-20 | 12.08 | ▼-0.13 | ▼-1.06% |
| 24-11-19 | 12.21 | ▲0.26 | ▲2.18% |
| 24-11-18 | 11.95 | ▲0.03 | ▲0.25% |
| 24-11-15 | 11.92 | ▼-0.48 | ▼-3.87% |
| 24-11-14 | 12.40 | ▲0.08 | ▲0.65% |
| 24-11-13 | 12.32 | ▼-0.26 | ▼-2.07% |
| 24-11-12 | 12.58 | ▲0.04 | ▲0.32% |
| 24-11-11 | 12.54 | ▲0.49 | ▲4.07% |
| 24-11-08 | 12.05 | ▲0.10 | ▲0.84% |
| 24-11-07 | 11.95 | ▼-0.07 | ▼-0.58% |
| 24-11-06 | 12.02 | ▲0.39 | ▲3.35% |
| 24-11-05 | 11.63 | ▲0.51 | ▲4.59% |
| 24-11-04 | 11.12 | ▲0.16 | ▲1.46% |
| 24-11-01 | 10.96 | ▼-0.13 | ▼-1.17% |
| 24-10-31 | 11.09 | ▼-0.49 | ▼-4.23% |
| 24-10-30 | 11.58 | ▲0.48 | ▲4.32% |
| 24-10-29 | 11.10 | ▼-3.72 | ▼-25.1% |
| 24-10-28 | 14.82 | ▲0.04 | ▲0.27% |
| 24-10-25 | 14.78 | ▲0.08 | ▲0.54% |
| 24-10-24 | 14.70 | ▲0.25 | ▲1.73% |
| 24-10-23 | 14.45 | ▼-0.09 | ▼-0.62% |
| 24-10-22 | 14.54 | ▲0.17 | ▲1.18% |
| 24-10-21 | 14.37 | ▼-0.08 | ▼-0.55% |
| 24-10-18 | 14.45 | ▲0.02 | ▲0.14% |
| 24-10-17 | 14.43 | ▲0.13 | ▲0.91% |
| 24-10-16 | 14.30 | ▲0.14 | ▲0.99% |
| 24-10-15 | 14.16 | ▲0.38 | ▲2.76% |
| 24-10-14 | 13.78 | ▲0.11 | ▲0.8% |
| 24-10-11 | 13.67 | ▲0.21 | ▲1.56% |
| 24-10-10 | 13.46 | ▼-0.13 | ▼-0.96% |
| 24-10-09 | 13.59 | ▲0.22 | ▲1.65% |
| 24-10-08 | 13.37 | ▲0.13 | ▲0.98% |
| 24-10-07 | 13.24 | ▼-0.52 | ▼-3.78% |
| 24-10-04 | 13.76 | ▲0.03 | ▲0.22% |
| 24-10-03 | 13.73 | ▼-0.16 | ▼-1.15% |
| 24-10-02 | 13.89 | ▼-0.06 | ▼-0.43% |
| 24-10-01 | 13.95 | ▼-0.62 | ▼-4.26% |
| 24-09-30 | 14.57 | ▲0.08 | ▲0.55% |
| 24-09-27 | 14.49 | ▲0.01 | ▲0.07% |
| 24-09-26 | 14.48 | ▲0.25 | ▲1.76% |
| 24-09-25 | 14.23 | ▼-0.17 | ▼-1.18% |
| 24-09-24 | 14.40 | ▲0.16 | ▲1.12% |
| 24-09-23 | 14.24 | ▲0.19 | ▲1.35% |
| 24-09-20 | 14.05 | ▼-0.08 | ▼-0.57% |
| 24-09-19 | 14.13 | ▲0.54 | ▲3.97% |
| 24-09-18 | 13.59 | -0.00 | -0% |
| 24-09-17 | 13.59 | ▲0.14 | ▲1.04% |
| 24-09-16 | 13.45 | ▲0.04 | ▲0.3% |
| 24-09-13 | 13.41 | ▼-0.40 | ▼-2.9% |
| 24-09-12 | 13.81 | ▼-0.03 | ▼-0.22% |
| 24-09-11 | 13.84 | ▲0.26 | ▲1.91% |
| 24-09-10 | 13.58 | ▲0.22 | ▲1.65% |
| 24-09-09 | 13.36 | ▲0.04 | ▲0.3% |
| 24-09-06 | 13.32 | ▼-0.59 | ▼-4.24% |
| 24-09-05 | 13.91 | ▼-0.15 | ▼-1.07% |
| 24-09-04 | 14.06 | ▼-0.10 | ▼-0.71% |
| 24-09-03 | 14.16 | ▼-0.29 | ▼-2.01% |
| 24-08-30 | 14.45 | ▼-0.21 | ▼-1.43% |
| 24-08-29 | 14.66 | ▲0.41 | ▲2.88% |
| 24-08-28 | 14.25 | ▼-0.09 | ▼-0.63% |
| 24-08-27 | 14.34 | ▼-0.14 | ▼-0.97% |
| 24-08-26 | 14.48 | ▲0.07 | ▲0.49% |
| 24-08-23 | 14.41 | ▲0.69 | ▲5.03% |
| 24-08-22 | 13.72 | ▼-0.25 | ▼-1.79% |
| 24-08-21 | 13.97 | ▲0.05 | ▲0.36% |
| 24-08-20 | 13.92 | ▼-0.16 | ▼-1.14% |
| 24-08-19 | 14.08 | ▲0.10 | ▲0.72% |
| 24-08-16 | 13.98 | ▼-0.03 | ▼-0.21% |
| 24-08-15 | 14.01 | ▲0.34 | ▲2.49% |
| 24-08-14 | 13.67 | ▲0.13 | ▲0.96% |
| 24-08-13 | 13.54 | ▲0.31 | ▲2.34% |
| 24-08-12 | 13.23 | ▲0.10 | ▲0.76% |
| 24-08-09 | 13.13 | ▼-0.15 | ▼-1.13% |
| 24-08-08 | 13.28 | ▲0.39 | ▲3.03% |
| 24-08-07 | 12.89 | ▼-0.39 | ▼-2.94% |
| 24-08-06 | 13.28 | ▲0.15 | ▲1.14% |
| 24-08-05 | 13.13 | ▼-0.79 | ▼-5.68% |
| 24-08-02 | 13.92 | ▼-0.58 | ▼-4% |
| 24-08-01 | 14.50 | ▼-0.16 | ▼-1.09% |
| 24-07-31 | 14.66 | ▲0.42 | ▲2.95% |
| 24-07-30 | 14.24 | ▲2.49 | ▲21.19% |
| 24-07-29 | 11.75 | ▼-0.29 | ▼-2.41% |
| 24-07-26 | 12.04 | ▲0.15 | ▲1.26% |
| 24-07-25 | 11.89 | ▼-0.07 | ▼-0.59% |
| 24-07-24 | 11.96 | ▼-0.50 | ▼-4.01% |
| 24-07-23 | 12.46 | ▼-0.11 | ▼-0.88% |
| 24-07-22 | 12.57 | ▲0.29 | ▲2.36% |
| 24-07-19 | 12.28 | ▼-0.14 | ▼-1.13% |
| 24-07-18 | 12.42 | ▼-0.18 | ▼-1.43% |
| 24-07-17 | 12.60 | ▲0.02 | ▲0.16% |
| 24-07-16 | 12.58 | ▲0.26 | ▲2.11% |
| 24-07-15 | 12.32 | ▲0.41 | ▲3.44% |
| 24-07-12 | 11.91 | ▼-0.09 | ▼-0.75% |
| 24-07-11 | 12.00 | ▼-0.04 | ▼-0.33% |
| 24-07-10 | 12.04 | -0.00 | -0% |
| 24-07-09 | 12.04 | ▲0.01 | ▲0.08% |
| 24-07-08 | 12.03 | ▲0.20 | ▲1.69% |
| 24-07-05 | 11.83 | ▼-0.12 | ▼-1% |
| 24-07-03 | 11.95 | ▲0.04 | ▲0.34% |
| 24-07-02 | 11.91 | ▲0.04 | ▲0.34% |
| 24-07-01 | 11.87 | ▲0.10 | ▲0.85% |
| 24-06-28 | 11.77 | ▲0.06 | ▲0.51% |
| 24-06-27 | 11.71 | ▲0.15 | ▲1.3% |
| 24-06-26 | 11.56 | ▼-0.06 | ▼-0.52% |
| 24-06-25 | 11.62 | ▲0.11 | ▲0.96% |
| 24-06-24 | 11.51 | -0.00 | -0% |
| 24-06-21 | 11.51 | ▲0.31 | ▲2.77% |
| 24-06-20 | 11.20 | ▲0.11 | ▲0.99% |
| 24-06-18 | 11.09 | ▼-0.36 | ▼-3.14% |
| 24-06-17 | 11.45 | ▲0.19 | ▲1.69% |
| 24-06-14 | 11.26 | ▼-0.03 | ▼-0.27% |
| 24-06-13 | 11.29 | ▼-0.10 | ▼-0.88% |
| 24-06-12 | 11.39 | ▲0.16 | ▲1.42% |
| 24-06-11 | 11.23 | ▼-0.03 | ▼-0.27% |
| 24-06-10 | 11.26 | ▼-0.23 | ▼-2% |
| 24-06-07 | 11.49 | ▼-0.23 | ▼-1.96% |
| 24-06-06 | 11.72 | ▼-0.10 | ▼-0.85% |
| 24-06-05 | 11.82 | ▼-0.06 | ▼-0.51% |
| 24-06-04 | 11.88 | ▼-0.43 | ▼-3.49% |
| 24-06-03 | 12.31 | ▲0.08 | ▲0.65% |
| 24-05-31 | 12.23 | ▲0.08 | ▲0.66% |
| 24-05-30 | 12.15 | ▲0.32 | ▲2.7% |
| 24-05-29 | 11.83 | ▼-0.19 | ▼-1.58% |
| 24-05-28 | 12.02 | ▲0.11 | ▲0.92% |
| 24-05-24 | 11.91 | ▲0.42 | ▲3.66% |
| 24-05-23 | 11.49 | ▼-0.22 | ▼-1.88% |
| 24-05-22 | 11.71 | ▲0.13 | ▲1.12% |
| 24-05-21 | 11.58 | ▼-0.09 | ▼-0.77% |
| 24-05-20 | 11.67 | ▲0.04 | ▲0.34% |
| 24-05-17 | 11.63 | ▼-0.04 | ▼-0.34% |
| 24-05-16 | 11.67 | ▲0.37 | ▲3.27% |
| 24-05-15 | 11.30 | ▼-0.09 | ▼-0.79% |
| 24-05-14 | 11.39 | ▲0.03 | ▲0.26% |
| 24-05-13 | 11.36 | ▼-0.03 | ▼-0.26% |
| 24-05-10 | 11.39 | ▲0.04 | ▲0.35% |
| 24-05-09 | 11.35 | ▲0.39 | ▲3.56% |
| 24-05-08 | 10.96 | ▲0.11 | ▲1.01% |
| 24-05-07 | 10.85 | -0.00 | -0% |
| 24-05-06 | 10.85 | ▼-0.12 | ▼-1.09% |
| 24-05-03 | 10.97 | ▼-0.14 | ▼-1.26% |
| 24-05-02 | 11.10 | ▲0.01 | ▲0.09% |
| 24-05-01 | 11.09 | ▲0.35 | ▲3.26% |
| 24-04-30 | 10.74 | ▲1.34 | ▲14.26% |
| 24-04-29 | 9.40 | ▲0.20 | ▲2.17% |
| 24-04-26 | 9.20 | -0.00 | -0% |
| 24-04-25 | 9.20 | ▼-0.23 | ▼-2.44% |
| 24-04-24 | 9.43 | ▼-0.15 | ▼-1.57% |
| 24-04-23 | 9.58 | ▼-0.12 | ▼-1.24% |
| 24-04-22 | 9.70 | ▲0.02 | ▲0.21% |
| 24-04-19 | 9.68 | ▼-0.31 | ▼-3.1% |
| 24-04-18 | 9.99 | ▼-0.04 | ▼-0.4% |
| 24-04-17 | 10.03 | ▼-0.20 | ▼-1.96% |
| 24-04-16 | 10.23 | ▼-0.10 | ▼-0.97% |