[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
IdaCorp : ( IDA:US )
119.19USD ▲ 1.81 (1.54%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 119.19 | ▲1.81 | ▲1.54% |
| 25-04-11 | 117.38 | ▲2.09 | ▲1.81% |
| 25-04-10 | 115.29 | ▲0.55 | ▲0.48% |
| 25-04-09 | 114.74 | ▲2.05 | ▲1.82% |
| 25-04-08 | 112.69 | ▼-1.06 | ▼-0.93% |
| 25-04-07 | 113.75 | ▼-0.65 | ▼-0.57% |
| 25-04-04 | 114.40 | ▼-5.32 | ▼-4.44% |
| 25-04-03 | 119.72 | ▲0.64 | ▲0.54% |
| 25-04-02 | 119.08 | ▲1.69 | ▲1.44% |
| 25-04-01 | 117.39 | ▲1.17 | ▲1.01% |
| 25-03-31 | 116.22 | ▲1.28 | ▲1.11% |
| 25-03-28 | 114.94 | ▲0.44 | ▲0.38% |
| 25-03-27 | 114.50 | ▲0.98 | ▲0.86% |
| 25-03-26 | 113.52 | ▲1.43 | ▲1.28% |
| 25-03-25 | 112.09 | ▼-2.04 | ▼-1.79% |
| 25-03-24 | 114.13 | ▼-0.11 | ▼-0.1% |
| 25-03-21 | 114.24 | ▼-1.98 | ▼-1.7% |
| 25-03-20 | 116.22 | ▼-0.54 | ▼-0.46% |
| 25-03-19 | 116.76 | ▲0.87 | ▲0.75% |
| 25-03-18 | 115.89 | ▼-0.05 | ▼-0.04% |
| 25-03-17 | 115.94 | ▼-0.02 | ▼-0.02% |
| 25-03-14 | 115.96 | ▲0.90 | ▲0.78% |
| 25-03-13 | 115.06 | ▲0.37 | ▲0.32% |
| 25-03-12 | 114.69 | ▼-1.01 | ▼-0.87% |
| 25-03-11 | 115.70 | ▲0.73 | ▲0.63% |
| 25-03-10 | 114.97 | ▲1.78 | ▲1.57% |
| 25-03-07 | 113.19 | ▲0.76 | ▲0.68% |
| 25-03-06 | 112.43 | ▼-1.20 | ▼-1.06% |
| 25-03-05 | 113.63 | ▼-1.42 | ▼-1.23% |
| 25-03-04 | 115.05 | ▼-3.99 | ▼-3.35% |
| 25-03-03 | 119.04 | ▲1.13 | ▲0.96% |
| 25-02-28 | 117.91 | ▲2.88 | ▲2.5% |
| 25-02-27 | 115.03 | ▼-0.34 | ▼-0.29% |
| 25-02-26 | 115.37 | ▼-0.40 | ▼-0.35% |
| 25-02-25 | 115.77 | ▲1.45 | ▲1.27% |
| 25-02-24 | 114.32 | ▲0.12 | ▲0.11% |
| 25-02-21 | 114.20 | ▲1.48 | ▲1.31% |
| 25-02-20 | 112.72 | ▲0.67 | ▲0.6% |
| 25-02-19 | 112.05 | ▲1.45 | ▲1.31% |
| 25-02-18 | 110.60 | ▲0.82 | ▲0.75% |
| 25-02-14 | 109.78 | ▼-1.74 | ▼-1.56% |
| 25-02-13 | 111.52 | ▲0.05 | ▲0.04% |
| 25-02-12 | 111.47 | ▲0.09 | ▲0.08% |
| 25-02-11 | 111.38 | ▲1.05 | ▲0.95% |
| 25-02-10 | 110.33 | ▼-0.28 | ▼-0.25% |
| 25-02-07 | 110.61 | ▼-0.63 | ▼-0.57% |
| 25-02-06 | 111.24 | ▲0.50 | ▲0.45% |
| 25-02-05 | 110.74 | ▲0.01 | ▲0.01% |
| 25-02-04 | 110.73 | ▲0.01 | ▲0.01% |
| 25-02-03 | 110.72 | ▲0.78 | ▲0.71% |
| 25-01-31 | 109.94 | ▲0.01 | ▲0.01% |
| 25-01-30 | 109.93 | ▲1.53 | ▲1.41% |
| 25-01-29 | 108.40 | ▼-0.25 | ▼-0.23% |
| 25-01-28 | 108.65 | ▼-0.74 | ▼-0.68% |
| 25-01-27 | 109.39 | ▲0.34 | ▲0.31% |
| 25-01-24 | 109.05 | ▲0.57 | ▲0.53% |
| 25-01-23 | 108.48 | ▲0.78 | ▲0.72% |
| 25-01-22 | 107.70 | ▼-4.04 | ▼-3.62% |
| 25-01-21 | 111.74 | ▲1.42 | ▲1.29% |
| 25-01-17 | 110.32 | ▲0.14 | ▲0.13% |
| 25-01-16 | 110.18 | ▲2.73 | ▲2.54% |
| 25-01-15 | 107.45 | ▲0.47 | ▲0.44% |
| 25-01-14 | 106.98 | ▲1.40 | ▲1.33% |
| 25-01-13 | 105.58 | ▼-0.93 | ▼-0.87% |
| 25-01-10 | 106.51 | ▼-3.92 | ▼-3.55% |
| 25-01-08 | 110.43 | ▲1.18 | ▲1.08% |
| 25-01-07 | 109.25 | ▲1.73 | ▲1.61% |
| 25-01-06 | 107.52 | ▼-1.42 | ▼-1.3% |
| 25-01-03 | 108.94 | ▲0.45 | ▲0.41% |
| 25-01-02 | 108.49 | ▼-0.79 | ▼-0.72% |
| 24-12-31 | 109.28 | ▼-0.21 | ▼-0.19% |
| 24-12-30 | 109.49 | ▼-0.23 | ▼-0.21% |
| 24-12-27 | 109.72 | ▼-0.37 | ▼-0.34% |
| 24-12-26 | 110.09 | ▼-0.36 | ▼-0.33% |
| 24-12-24 | 110.45 | ▲0.33 | ▲0.3% |
| 24-12-23 | 110.12 | ▲1.34 | ▲1.23% |
| 24-12-20 | 108.78 | ▼-0.22 | ▼-0.2% |
| 24-12-19 | 109.00 | ▲0.21 | ▲0.19% |
| 24-12-18 | 108.79 | ▼-3.33 | ▼-2.97% |
| 24-12-17 | 112.12 | ▼-1.29 | ▼-1.14% |
| 24-12-16 | 113.41 | ▲0.35 | ▲0.31% |
| 24-12-13 | 113.06 | ▼-0.10 | ▼-0.09% |
| 24-12-12 | 113.16 | ▲0.19 | ▲0.17% |
| 24-12-11 | 112.97 | ▲0.08 | ▲0.07% |
| 24-12-10 | 112.89 | ▼-0.69 | ▼-0.61% |
| 24-12-09 | 113.58 | ▼-1.54 | ▼-1.34% |
| 24-12-06 | 115.12 | ▼-0.87 | ▼-0.75% |
| 24-12-05 | 115.99 | ▼-0.19 | ▼-0.16% |
| 24-12-04 | 116.18 | ▼-0.31 | ▼-0.27% |
| 24-12-03 | 116.49 | ▼-0.39 | ▼-0.33% |
| 24-12-02 | 116.88 | ▼-1.59 | ▼-1.34% |
| 24-11-29 | 118.47 | ▼-0.27 | ▼-0.23% |
| 24-11-27 | 118.74 | ▲0.85 | ▲0.72% |
| 24-11-26 | 117.89 | ▼-1.07 | ▼-0.9% |
| 24-11-25 | 118.96 | ▲0.05 | ▲0.04% |
| 24-11-22 | 118.91 | ▲0.11 | ▲0.09% |
| 24-11-21 | 118.80 | ▲0.84 | ▲0.71% |
| 24-11-20 | 117.96 | ▲0.19 | ▲0.16% |
| 24-11-19 | 117.77 | ▼-0.79 | ▼-0.67% |
| 24-11-18 | 118.56 | ▲1.37 | ▲1.17% |
| 24-11-15 | 117.19 | ▲0.45 | ▲0.39% |
| 24-11-14 | 116.74 | ▼-0.59 | ▼-0.5% |
| 24-11-13 | 117.33 | ▼-1.04 | ▼-0.88% |
| 24-11-12 | 118.37 | ▲1.36 | ▲1.16% |
| 24-11-11 | 117.01 | ▲3.18 | ▲2.79% |
| 24-11-08 | 113.83 | ▲2.61 | ▲2.35% |
| 24-11-07 | 111.22 | ▼-0.22 | ▼-0.2% |
| 24-11-06 | 111.44 | ▲1.92 | ▲1.75% |
| 24-11-05 | 109.52 | ▲2.58 | ▲2.41% |
| 24-11-04 | 106.94 | ▲1.09 | ▲1.03% |
| 24-11-01 | 105.85 | ▲2.37 | ▲2.29% |
| 24-10-31 | 103.48 | ▲1.32 | ▲1.29% |
| 24-10-30 | 102.16 | ▲0.22 | ▲0.22% |
| 24-10-29 | 101.94 | ▼-1.88 | ▼-1.81% |
| 24-10-28 | 103.82 | ▲0.17 | ▲0.16% |
| 24-10-25 | 103.65 | ▼-1.13 | ▼-1.08% |
| 24-10-24 | 104.78 | ▼-0.20 | ▼-0.19% |
| 24-10-23 | 104.98 | ▲1.16 | ▲1.12% |
| 24-10-22 | 103.82 | ▼-0.01 | ▼-0.01% |
| 24-10-21 | 103.83 | ▼-0.94 | ▼-0.9% |
| 24-10-18 | 104.77 | ▲0.94 | ▲0.91% |
| 24-10-17 | 103.83 | ▼-0.64 | ▼-0.61% |
| 24-10-16 | 104.47 | ▲0.80 | ▲0.77% |
| 24-10-15 | 103.67 | ▲1.07 | ▲1.04% |
| 24-10-14 | 102.60 | ▲1.51 | ▲1.49% |
| 24-10-11 | 101.09 | ▲0.98 | ▲0.98% |
| 24-10-10 | 100.11 | ▼-0.63 | ▼-0.63% |
| 24-10-09 | 100.74 | ▼-0.31 | ▼-0.31% |
| 24-10-08 | 101.05 | ▲0.03 | ▲0.03% |
| 24-10-07 | 101.02 | ▼-0.55 | ▼-0.54% |
| 24-10-04 | 101.57 | ▼-0.18 | ▼-0.18% |
| 24-10-03 | 101.75 | ▼-0.75 | ▼-0.73% |
| 24-10-02 | 102.50 | ▼-0.89 | ▼-0.86% |
| 24-10-01 | 103.39 | ▲0.30 | ▲0.29% |
| 24-09-30 | 103.09 | ▼-0.13 | ▼-0.13% |
| 24-09-27 | 103.22 | ▲0.83 | ▲0.81% |
| 24-09-26 | 102.39 | ▼-0.26 | ▼-0.25% |
| 24-09-25 | 102.65 | ▼-0.02 | ▼-0.02% |
| 24-09-24 | 102.67 | ▼-0.54 | ▼-0.52% |
| 24-09-23 | 103.21 | ▲0.99 | ▲0.97% |
| 24-09-20 | 102.22 | ▼-0.22 | ▼-0.21% |
| 24-09-19 | 102.44 | ▼-0.99 | ▼-0.96% |
| 24-09-18 | 103.43 | ▼-0.06 | ▼-0.06% |
| 24-09-17 | 103.49 | ▼-1.00 | ▼-0.96% |
| 24-09-16 | 104.49 | ▲0.98 | ▲0.95% |
| 24-09-13 | 103.51 | ▲0.51 | ▲0.5% |
| 24-09-12 | 103.00 | ▼-0.28 | ▼-0.27% |
| 24-09-11 | 103.28 | ▼-0.84 | ▼-0.81% |
| 24-09-10 | 104.12 | ▲0.49 | ▲0.47% |
| 24-09-09 | 103.63 | ▲0.33 | ▲0.32% |
| 24-09-06 | 103.30 | ▼-1.18 | ▼-1.13% |
| 24-09-05 | 104.48 | ▼-0.14 | ▼-0.13% |
| 24-09-04 | 104.62 | ▲1.80 | ▲1.75% |
| 24-09-03 | 102.82 | ▲0.91 | ▲0.89% |
| 24-08-30 | 101.91 | ▲0.30 | ▲0.3% |
| 24-08-29 | 101.61 | ▼-0.12 | ▼-0.12% |
| 24-08-28 | 101.73 | ▲1.36 | ▲1.35% |
| 24-08-27 | 100.37 | ▼-1.27 | ▼-1.25% |
| 24-08-26 | 101.64 | ▼-0.36 | ▼-0.35% |
| 24-08-23 | 102.00 | ▼-0.22 | ▼-0.22% |
| 24-08-22 | 102.22 | ▼-0.71 | ▼-0.69% |
| 24-08-21 | 102.93 | ▲0.35 | ▲0.34% |
| 24-08-20 | 102.58 | ▼-0.28 | ▼-0.27% |
| 24-08-19 | 102.86 | ▲0.83 | ▲0.81% |
| 24-08-16 | 102.03 | ▼-0.09 | ▼-0.09% |
| 24-08-15 | 102.12 | ▼-0.19 | ▼-0.19% |
| 24-08-14 | 102.31 | ▲0.36 | ▲0.35% |
| 24-08-13 | 101.95 | ▲0.82 | ▲0.81% |
| 24-08-12 | 101.13 | ▼-0.52 | ▼-0.51% |
| 24-08-09 | 101.65 | ▲0.26 | ▲0.26% |
| 24-08-08 | 101.39 | ▲0.50 | ▲0.5% |
| 24-08-07 | 100.89 | ▼-0.33 | ▼-0.33% |
| 24-08-06 | 101.22 | ▲0.53 | ▲0.53% |
| 24-08-05 | 100.69 | ▼-3.44 | ▼-3.3% |
| 24-08-02 | 104.13 | ▲1.82 | ▲1.78% |
| 24-08-01 | 102.31 | ▲4.56 | ▲4.66% |
| 24-07-31 | 97.75 | ▼-0.83 | ▼-0.84% |
| 24-07-30 | 98.58 | ▲0.95 | ▲0.97% |
| 24-07-29 | 97.63 | ▲0.13 | ▲0.13% |
| 24-07-26 | 97.50 | ▲0.25 | ▲0.26% |
| 24-07-25 | 97.25 | ▲0.81 | ▲0.84% |
| 24-07-24 | 96.44 | ▲1.58 | ▲1.67% |
| 24-07-23 | 94.86 | ▼-0.54 | ▼-0.57% |
| 24-07-22 | 95.40 | ▲1.06 | ▲1.12% |
| 24-07-19 | 94.34 | ▼-0.36 | ▼-0.38% |
| 24-07-18 | 94.70 | ▼-0.57 | ▼-0.6% |
| 24-07-17 | 95.27 | ▲0.51 | ▲0.54% |
| 24-07-16 | 94.76 | ▲1.29 | ▲1.38% |
| 24-07-15 | 93.47 | ▼-1.36 | ▼-1.43% |
| 24-07-12 | 94.83 | ▼-0.12 | ▼-0.13% |
| 24-07-11 | 94.95 | ▲1.80 | ▲1.93% |
| 24-07-10 | 93.15 | ▲0.83 | ▲0.9% |
| 24-07-09 | 92.32 | ▲0.30 | ▲0.33% |
| 24-07-08 | 92.02 | ▼-0.21 | ▼-0.23% |
| 24-07-05 | 92.23 | ▼-0.08 | ▼-0.09% |
| 24-07-03 | 92.31 | ▲0.06 | ▲0.07% |
| 24-07-02 | 92.25 | ▲0.03 | ▲0.03% |
| 24-07-01 | 92.22 | ▼-0.93 | ▼-1% |
| 24-06-28 | 93.15 | ▲0.47 | ▲0.51% |
| 24-06-27 | 92.68 | ▲0.60 | ▲0.65% |
| 24-06-26 | 92.08 | ▲0.67 | ▲0.73% |
| 24-06-25 | 91.41 | ▼-1.04 | ▼-1.12% |
| 24-06-24 | 92.45 | ▲0.01 | ▲0.01% |
| 24-06-21 | 92.44 | ▲1.02 | ▲1.12% |
| 24-06-20 | 91.42 | ▲0.34 | ▲0.37% |
| 24-06-18 | 91.08 | ▼-0.08 | ▼-0.09% |
| 24-06-17 | 91.16 | ▼-0.19 | ▼-0.21% |
| 24-06-14 | 91.35 | ▼-0.35 | ▼-0.38% |
| 24-06-13 | 91.70 | ▼-0.32 | ▼-0.35% |
| 24-06-12 | 92.02 | ▼-0.71 | ▼-0.77% |
| 24-06-11 | 92.73 | ▲0.75 | ▲0.82% |
| 24-06-10 | 91.98 | ▲0.25 | ▲0.27% |
| 24-06-07 | 91.73 | ▼-1.06 | ▼-1.14% |
| 24-06-06 | 92.79 | ▼-0.62 | ▼-0.66% |
| 24-06-05 | 93.41 | ▼-1.60 | ▼-1.68% |
| 24-06-04 | 95.01 | ▲0.31 | ▲0.33% |
| 24-06-03 | 94.70 | ▼-0.77 | ▼-0.81% |
| 24-05-31 | 95.47 | ▲2.38 | ▲2.56% |
| 24-05-30 | 93.09 | ▲0.60 | ▲0.65% |
| 24-05-29 | 92.49 | ▼-1.18 | ▼-1.26% |
| 24-05-28 | 93.67 | ▼-1.94 | ▼-2.03% |
| 24-05-24 | 95.61 | ▲0.68 | ▲0.72% |
| 24-05-23 | 94.93 | ▼-2.19 | ▼-2.25% |
| 24-05-22 | 97.12 | ▼-0.35 | ▼-0.36% |
| 24-05-21 | 97.47 | ▼-0.79 | ▼-0.8% |
| 24-05-20 | 98.26 | ▼-0.21 | ▼-0.21% |
| 24-05-17 | 98.47 | ▼-0.49 | ▼-0.5% |
| 24-05-16 | 98.96 | ▲0.86 | ▲0.88% |
| 24-05-15 | 98.10 | ▲0.42 | ▲0.43% |
| 24-05-14 | 97.68 | ▼-0.44 | ▼-0.45% |
| 24-05-13 | 98.12 | ▲0.31 | ▲0.32% |
| 24-05-10 | 97.81 | ▲0.07 | ▲0.07% |
| 24-05-09 | 97.74 | ▲0.92 | ▲0.95% |
| 24-05-08 | 96.82 | ▲0.08 | ▲0.08% |
| 24-05-07 | 96.74 | ▲0.61 | ▲0.63% |
| 24-05-06 | 96.13 | ▼-0.07 | ▼-0.07% |
| 24-05-03 | 96.20 | ▲0.85 | ▲0.89% |
| 24-05-02 | 95.35 | ▼-0.62 | ▼-0.65% |
| 24-05-01 | 95.97 | ▲1.19 | ▲1.26% |
| 24-04-30 | 94.78 | ▼-0.11 | ▼-0.12% |
| 24-04-29 | 94.89 | ▲0.29 | ▲0.31% |
| 24-04-26 | 94.60 | ▼-0.07 | ▼-0.07% |
| 24-04-25 | 94.67 | ▲0.35 | ▲0.37% |
| 24-04-24 | 94.32 | ▲0.21 | ▲0.22% |
| 24-04-23 | 94.11 | ▼-0.23 | ▼-0.24% |
| 24-04-22 | 94.34 | ▲0.44 | ▲0.47% |
| 24-04-19 | 93.90 | ▲1.62 | ▲1.76% |
| 24-04-18 | 92.28 | ▲1.91 | ▲2.11% |
| 24-04-17 | 90.37 | ▲1.22 | ▲1.37% |
| 24-04-16 | 89.15 | ▼-1.09 | ▼-1.21% |