[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
InterDigital : ( IDCC:US )
202.81USD ▼ -4.26 (-2.06%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 202.81 | ▼-4.26 | ▼-2.06% |
| 25-04-09 | 207.07 | ▲15.98 | ▲8.36% |
| 25-04-08 | 191.09 | ▼-4.61 | ▼-2.36% |
| 25-04-07 | 195.70 | ▲4.39 | ▲2.29% |
| 25-04-04 | 191.31 | ▼-6.76 | ▼-3.41% |
| 25-04-03 | 198.07 | ▼-10.20 | ▼-4.9% |
| 25-04-02 | 208.27 | ▲3.34 | ▲1.63% |
| 25-04-01 | 204.93 | ▼-1.82 | ▼-0.88% |
| 25-03-31 | 206.75 | ▼-3.29 | ▼-1.57% |
| 25-03-28 | 210.04 | ▼-5.01 | ▼-2.33% |
| 25-03-27 | 215.05 | ▼-7.55 | ▼-3.39% |
| 25-03-26 | 222.60 | ▼-3.12 | ▼-1.38% |
| 25-03-25 | 225.72 | ▲4.12 | ▲1.86% |
| 25-03-24 | 221.60 | ▲4.25 | ▲1.96% |
| 25-03-21 | 217.35 | ▼-1.79 | ▼-0.82% |
| 25-03-20 | 219.14 | ▼-1.71 | ▼-0.77% |
| 25-03-19 | 220.85 | ▲1.80 | ▲0.82% |
| 25-03-18 | 219.05 | ▼-0.58 | ▼-0.26% |
| 25-03-17 | 219.63 | ▲2.54 | ▲1.17% |
| 25-03-14 | 217.09 | ▲8.86 | ▲4.25% |
| 25-03-13 | 208.23 | ▼-4.25 | ▼-2% |
| 25-03-12 | 212.48 | ▼-0.11 | ▼-0.05% |
| 25-03-11 | 212.59 | ▲2.05 | ▲0.97% |
| 25-03-10 | 210.54 | ▼-4.74 | ▼-2.2% |
| 25-03-07 | 215.28 | ▲5.76 | ▲2.75% |
| 25-03-06 | 209.52 | ▲5.35 | ▲2.62% |
| 25-03-05 | 204.17 | ▼-0.91 | ▼-0.44% |
| 25-03-04 | 205.08 | ▼-3.25 | ▼-1.56% |
| 25-03-03 | 208.33 | ▼-5.31 | ▼-2.49% |
| 25-02-28 | 213.64 | ▲3.73 | ▲1.78% |
| 25-02-27 | 209.91 | ▲0.32 | ▲0.15% |
| 25-02-26 | 209.59 | ▲0.25 | ▲0.12% |
| 25-02-25 | 209.34 | ▼-0.35 | ▼-0.17% |
| 25-02-24 | 209.69 | ▼-1.71 | ▼-0.81% |
| 25-02-21 | 211.40 | ▼-5.60 | ▼-2.58% |
| 25-02-20 | 217.00 | ▼-0.28 | ▼-0.13% |
| 25-02-19 | 217.28 | ▼-0.01 | ▼-0% |
| 25-02-18 | 217.29 | ▲3.00 | ▲1.4% |
| 25-02-14 | 214.29 | ▼-0.68 | ▼-0.32% |
| 25-02-13 | 214.97 | ▲4.83 | ▲2.3% |
| 25-02-12 | 210.14 | ▲2.52 | ▲1.21% |
| 25-02-11 | 207.62 | ▲0.57 | ▲0.28% |
| 25-02-10 | 207.05 | ▲2.66 | ▲1.3% |
| 25-02-07 | 204.39 | ▼-7.40 | ▼-3.49% |
| 25-02-06 | 211.79 | ▲29.29 | ▲16.05% |
| 25-02-05 | 182.50 | ▼-2.05 | ▼-1.11% |
| 25-02-04 | 184.55 | ▲2.56 | ▲1.41% |
| 25-02-03 | 181.99 | ▼-0.99 | ▼-0.54% |
| 25-01-31 | 182.98 | ▼-1.78 | ▼-0.96% |
| 25-01-30 | 184.76 | ▲4.62 | ▲2.56% |
| 25-01-29 | 180.14 | ▼-1.14 | ▼-0.63% |
| 25-01-28 | 181.28 | ▲3.71 | ▲2.09% |
| 25-01-27 | 177.57 | ▲0.70 | ▲0.4% |
| 25-01-24 | 176.87 | ▲2.16 | ▲1.24% |
| 25-01-23 | 174.71 | ▲2.32 | ▲1.35% |
| 25-01-22 | 172.39 | ▲0.66 | ▲0.38% |
| 25-01-21 | 171.73 | ▲0.04 | ▲0.02% |
| 25-01-17 | 171.69 | ▲0.01 | ▲0.01% |
| 25-01-16 | 171.68 | ▼-3.98 | ▼-2.27% |
| 25-01-15 | 175.66 | ▼-1.88 | ▼-1.06% |
| 25-01-14 | 177.54 | ▼-2.29 | ▼-1.27% |
| 25-01-13 | 179.83 | ▼-5.44 | ▼-2.94% |
| 25-01-10 | 185.27 | ▼-5.51 | ▼-2.89% |
| 25-01-08 | 190.78 | ▲3.73 | ▲1.99% |
| 25-01-07 | 187.05 | ▼-14.72 | ▼-7.3% |
| 25-01-06 | 201.77 | ▼-1.56 | ▼-0.77% |
| 25-01-03 | 203.33 | ▲7.25 | ▲3.7% |
| 25-01-02 | 196.08 | ▲2.36 | ▲1.22% |
| 24-12-31 | 193.72 | ▼-2.03 | ▼-1.04% |
| 24-12-30 | 195.75 | ▲0.82 | ▲0.42% |
| 24-12-27 | 194.93 | ▲0.41 | ▲0.21% |
| 24-12-26 | 194.52 | ▲2.43 | ▲1.27% |
| 24-12-24 | 192.09 | ▲2.05 | ▲1.08% |
| 24-12-23 | 190.04 | ▲0.61 | ▲0.32% |
| 24-12-20 | 189.43 | ▲0.46 | ▲0.24% |
| 24-12-19 | 188.97 | ▼-0.65 | ▼-0.34% |
| 24-12-18 | 189.62 | ▼-6.21 | ▼-3.17% |
| 24-12-17 | 195.83 | ▼-0.98 | ▼-0.5% |
| 24-12-16 | 196.81 | ▲2.45 | ▲1.26% |
| 24-12-13 | 194.36 | ▼-1.50 | ▼-0.77% |
| 24-12-12 | 195.86 | ▲1.55 | ▲0.8% |
| 24-12-11 | 194.31 | ▲0.60 | ▲0.31% |
| 24-12-10 | 193.71 | ▲0.68 | ▲0.35% |
| 24-12-09 | 193.03 | ▼-3.80 | ▼-1.93% |
| 24-12-06 | 196.83 | ▲3.72 | ▲1.93% |
| 24-12-05 | 193.11 | ▼-7.48 | ▼-3.73% |
| 24-12-04 | 200.59 | ▲0.51 | ▲0.25% |
| 24-12-03 | 200.08 | ▲3.51 | ▲1.79% |
| 24-12-02 | 196.57 | ▲0.61 | ▲0.31% |
| 24-11-29 | 195.96 | ▼-0.47 | ▼-0.24% |
| 24-11-27 | 196.43 | ▲0.45 | ▲0.23% |
| 24-11-26 | 195.98 | ▲2.15 | ▲1.11% |
| 24-11-25 | 193.83 | ▲3.71 | ▲1.95% |
| 24-11-22 | 190.12 | ▲6.70 | ▲3.65% |
| 24-11-21 | 183.42 | ▲1.13 | ▲0.62% |
| 24-11-20 | 182.29 | ▼-0.61 | ▼-0.33% |
| 24-11-19 | 182.90 | ▼-0.39 | ▼-0.21% |
| 24-11-18 | 183.29 | ▲1.22 | ▲0.67% |
| 24-11-15 | 182.07 | ▲1.01 | ▲0.56% |
| 24-11-14 | 181.06 | ▼-3.36 | ▼-1.82% |
| 24-11-13 | 184.42 | ▼-4.63 | ▼-2.45% |
| 24-11-12 | 189.05 | ▲1.33 | ▲0.71% |
| 24-11-11 | 187.72 | ▲4.65 | ▲2.54% |
| 24-11-08 | 183.07 | ▲3.82 | ▲2.13% |
| 24-11-07 | 179.25 | ▲1.96 | ▲1.11% |
| 24-11-06 | 177.29 | ▲8.45 | ▲5% |
| 24-11-05 | 168.84 | ▲2.91 | ▲1.75% |
| 24-11-04 | 165.93 | ▲0.23 | ▲0.14% |
| 24-11-01 | 165.70 | ▲15.26 | ▲10.14% |
| 24-10-31 | 150.44 | ▲2.72 | ▲1.84% |
| 24-10-30 | 147.72 | ▼-1.91 | ▼-1.28% |
| 24-10-29 | 149.63 | ▲4.12 | ▲2.83% |
| 24-10-28 | 145.51 | ▼-1.78 | ▼-1.21% |
| 24-10-25 | 147.29 | ▼-0.06 | ▼-0.04% |
| 24-10-24 | 147.35 | ▼-3.13 | ▼-2.08% |
| 24-10-23 | 150.48 | ▼-2.53 | ▼-1.65% |
| 24-10-22 | 153.01 | ▼-2.15 | ▼-1.39% |
| 24-10-21 | 155.16 | ▲0.99 | ▲0.64% |
| 24-10-18 | 154.17 | ▼-1.52 | ▼-0.98% |
| 24-10-17 | 155.69 | ▼-1.13 | ▼-0.72% |
| 24-10-16 | 156.82 | ▲3.07 | ▲2% |
| 24-10-15 | 153.75 | ▼-2.11 | ▼-1.35% |
| 24-10-14 | 155.86 | ▲0.54 | ▲0.35% |
| 24-10-11 | 155.32 | ▲3.53 | ▲2.33% |
| 24-10-10 | 151.79 | ▲4.08 | ▲2.76% |
| 24-10-09 | 147.71 | ▲1.61 | ▲1.1% |
| 24-10-08 | 146.10 | ▲2.91 | ▲2.03% |
| 24-10-07 | 143.19 | ▼-0.19 | ▼-0.13% |
| 24-10-04 | 143.38 | ▼-0.47 | ▼-0.33% |
| 24-10-03 | 143.85 | ▼-0.98 | ▼-0.68% |
| 24-10-02 | 144.83 | ▲2.17 | ▲1.52% |
| 24-10-01 | 142.66 | ▲1.03 | ▲0.73% |
| 24-09-30 | 141.63 | ▲0.58 | ▲0.41% |
| 24-09-27 | 141.05 | ▲2.60 | ▲1.88% |
| 24-09-26 | 138.45 | ▲1.64 | ▲1.2% |
| 24-09-25 | 136.81 | ▼-2.04 | ▼-1.47% |
| 24-09-24 | 138.85 | ▼-0.12 | ▼-0.09% |
| 24-09-23 | 138.97 | ▲0.42 | ▲0.3% |
| 24-09-20 | 138.55 | ▲0.72 | ▲0.52% |
| 24-09-19 | 137.83 | ▲2.75 | ▲2.04% |
| 24-09-18 | 135.08 | ▼-0.61 | ▼-0.45% |
| 24-09-17 | 135.69 | ▲0.39 | ▲0.29% |
| 24-09-16 | 135.30 | ▼-0.69 | ▼-0.51% |
| 24-09-13 | 135.99 | ▲3.54 | ▲2.67% |
| 24-09-12 | 132.45 | ▲0.23 | ▲0.17% |
| 24-09-11 | 132.22 | ▲0.97 | ▲0.74% |
| 24-09-10 | 131.25 | ▲0.83 | ▲0.64% |
| 24-09-09 | 130.42 | ▼-1.81 | ▼-1.37% |
| 24-09-06 | 132.23 | ▼-1.79 | ▼-1.34% |
| 24-09-05 | 134.02 | ▼-0.48 | ▼-0.36% |
| 24-09-04 | 134.50 | ▼-0.80 | ▼-0.59% |
| 24-09-03 | 135.30 | ▼-3.26 | ▼-2.35% |
| 24-08-30 | 138.56 | ▲1.90 | ▲1.39% |
| 24-08-29 | 136.66 | ▲1.62 | ▲1.2% |
| 24-08-28 | 135.04 | ▲0.23 | ▲0.17% |
| 24-08-27 | 134.81 | ▲0.51 | ▲0.38% |
| 24-08-26 | 134.30 | ▼-0.78 | ▼-0.58% |
| 24-08-23 | 135.08 | ▲0.77 | ▲0.57% |
| 24-08-22 | 134.31 | ▼-2.40 | ▼-1.76% |
| 24-08-21 | 136.71 | ▲1.89 | ▲1.4% |
| 24-08-20 | 134.82 | ▼-0.21 | ▼-0.16% |
| 24-08-19 | 135.03 | ▲0.34 | ▲0.25% |
| 24-08-16 | 134.69 | ▼-1.72 | ▼-1.26% |
| 24-08-15 | 136.41 | ▼-0.35 | ▼-0.26% |
| 24-08-14 | 136.76 | ▼-2.18 | ▼-1.57% |
| 24-08-13 | 138.94 | ▲0.43 | ▲0.31% |
| 24-08-12 | 138.51 | ▼-0.78 | ▼-0.56% |
| 24-08-09 | 139.29 | ▼-0.17 | ▼-0.12% |
| 24-08-08 | 139.46 | ▲3.06 | ▲2.24% |
| 24-08-07 | 136.40 | ▼-1.02 | ▼-0.74% |
| 24-08-06 | 137.42 | ▲1.77 | ▲1.3% |
| 24-08-05 | 135.65 | ▼-0.58 | ▼-0.43% |
| 24-08-02 | 136.23 | ▼-0.64 | ▼-0.47% |
| 24-08-01 | 136.87 | ▲14.11 | ▲11.49% |
| 24-07-31 | 122.76 | ▲0.64 | ▲0.52% |
| 24-07-30 | 122.12 | ▲1.01 | ▲0.83% |
| 24-07-29 | 121.11 | ▲0.37 | ▲0.31% |
| 24-07-26 | 120.74 | ▲0.45 | ▲0.37% |
| 24-07-25 | 120.29 | ▼-1.00 | ▼-0.82% |
| 24-07-24 | 121.29 | ▼-2.03 | ▼-1.65% |
| 24-07-23 | 123.32 | ▲0.08 | ▲0.06% |
| 24-07-22 | 123.24 | ▲1.09 | ▲0.89% |
| 24-07-19 | 122.15 | ▼-0.74 | ▼-0.6% |
| 24-07-18 | 122.89 | ▼-0.43 | ▼-0.35% |
| 24-07-17 | 123.32 | ▲0.17 | ▲0.14% |
| 24-07-16 | 123.15 | ▲0.92 | ▲0.75% |
| 24-07-15 | 122.23 | ▲1.17 | ▲0.97% |
| 24-07-12 | 121.06 | ▼-1.13 | ▼-0.92% |
| 24-07-11 | 122.19 | ▲0.04 | ▲0.03% |
| 24-07-10 | 122.15 | ▲0.90 | ▲0.74% |
| 24-07-09 | 121.25 | ▼-0.23 | ▼-0.19% |
| 24-07-08 | 121.48 | ▲1.10 | ▲0.91% |
| 24-07-05 | 120.38 | ▲1.70 | ▲1.43% |
| 24-07-03 | 118.68 | ▲0.29 | ▲0.24% |
| 24-07-02 | 118.39 | ▲2.11 | ▲1.81% |
| 24-07-01 | 116.28 | ▼-0.28 | ▼-0.24% |
| 24-06-28 | 116.56 | ▲0.52 | ▲0.45% |
| 24-06-27 | 116.04 | ▼-0.17 | ▼-0.15% |
| 24-06-26 | 116.21 | ▲0.58 | ▲0.5% |
| 24-06-25 | 115.63 | ▼-0.14 | ▼-0.12% |
| 24-06-24 | 115.77 | ▼-1.82 | ▼-1.55% |
| 24-06-21 | 117.59 | ▲1.15 | ▲0.99% |
| 24-06-20 | 116.44 | ▼-1.14 | ▼-0.97% |
| 24-06-18 | 117.58 | ▲0.44 | ▲0.38% |
| 24-06-17 | 117.14 | ▲0.49 | ▲0.42% |
| 24-06-14 | 116.65 | ▼-0.85 | ▼-0.72% |
| 24-06-13 | 117.50 | ▼-0.46 | ▼-0.39% |
| 24-06-12 | 117.96 | ▲1.89 | ▲1.63% |
| 24-06-11 | 116.07 | ▲0.02 | ▲0.02% |
| 24-06-10 | 116.05 | ▼-1.25 | ▼-1.07% |
| 24-06-07 | 117.30 | ▼-0.20 | ▼-0.17% |
| 24-06-06 | 117.50 | ▲0.65 | ▲0.56% |
| 24-06-05 | 116.85 | ▲1.95 | ▲1.7% |
| 24-06-04 | 114.90 | ▲0.38 | ▲0.33% |
| 24-06-03 | 114.52 | ▲0.65 | ▲0.57% |
| 24-05-31 | 113.87 | ▲0.28 | ▲0.25% |
| 24-05-30 | 113.59 | ▲1.65 | ▲1.47% |
| 24-05-29 | 111.94 | ▲0.37 | ▲0.33% |
| 24-05-28 | 111.57 | ▲0.60 | ▲0.54% |
| 24-05-24 | 110.97 | ▲1.09 | ▲0.99% |
| 24-05-23 | 109.88 | ▼-0.74 | ▼-0.67% |
| 24-05-22 | 110.62 | ▲0.62 | ▲0.56% |
| 24-05-21 | 110.00 | ▲0.06 | ▲0.05% |
| 24-05-20 | 109.94 | ▲0.54 | ▲0.49% |
| 24-05-17 | 109.40 | ▲0.72 | ▲0.66% |
| 24-05-16 | 108.68 | ▼-0.19 | ▼-0.17% |
| 24-05-15 | 108.87 | ▲2.55 | ▲2.4% |
| 24-05-14 | 106.32 | ▼-0.07 | ▼-0.07% |
| 24-05-13 | 106.39 | ▼-0.13 | ▼-0.12% |
| 24-05-10 | 106.52 | ▲0.96 | ▲0.91% |
| 24-05-09 | 105.56 | ▼-0.21 | ▼-0.2% |
| 24-05-08 | 105.77 | ▲0.34 | ▲0.32% |
| 24-05-07 | 105.43 | ▲0.18 | ▲0.17% |
| 24-05-06 | 105.25 | ▲1.61 | ▲1.55% |
| 24-05-03 | 103.64 | ▲0.78 | ▲0.76% |
| 24-05-02 | 102.86 | ▲4.96 | ▲5.07% |
| 24-05-01 | 97.90 | ▼-0.83 | ▼-0.84% |
| 24-04-30 | 98.73 | ▼-2.21 | ▼-2.19% |
| 24-04-29 | 100.94 | ▲0.23 | ▲0.23% |
| 24-04-26 | 100.71 | ▲0.80 | ▲0.8% |
| 24-04-25 | 99.91 | ▲0.25 | ▲0.25% |
| 24-04-24 | 99.66 | ▲0.73 | ▲0.74% |
| 24-04-23 | 98.93 | ▲1.03 | ▲1.05% |
| 24-04-22 | 97.90 | ▲1.27 | ▲1.31% |
| 24-04-19 | 96.63 | ▲0.97 | ▲1.01% |
| 24-04-18 | 95.66 | ▼-0.35 | ▼-0.36% |
| 24-04-17 | 96.01 | ▼-0.79 | ▼-0.82% |
| 24-04-16 | 96.80 | ▲0.38 | ▲0.39% |
| 24-04-15 | 96.42 | ▼-0.13 | ▼-0.13% |
| 24-04-12 | 96.55 | ▼-1.09 | ▼-1.12% |