[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Internet Initiative Japan : ( IIJI:US )
37.61USD ▼ -1.69 (-4.3%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 37.61 | ▼-1.69 | ▼-4.3% |
| 25-04-11 | 39.30 | -0.00 | -0% |
| 25-04-10 | 39.30 | ▲0.55 | ▲1.42% |
| 25-04-09 | 38.75 | ▲2.86 | ▲7.97% |
| 25-04-08 | 35.89 | -0.00 | -0% |
| 25-04-07 | 35.89 | -0.00 | -0% |
| 25-04-04 | 35.89 | ▲2.32 | ▲6.91% |
| 25-04-03 | 33.57 | ▲0.67 | ▲2.04% |
| 25-04-02 | 32.90 | -0.00 | -0% |
| 25-04-01 | 32.90 | -0.00 | -0% |
| 25-03-31 | 32.90 | ▲0.80 | ▲2.49% |
| 25-03-28 | 32.10 | -0.00 | -0% |
| 25-03-27 | 32.10 | -0.00 | -0% |
| 25-03-26 | 32.10 | ▼-1.79 | ▼-5.28% |
| 25-03-25 | 33.89 | -0.00 | -0% |
| 25-03-24 | 33.89 | ▼-0.16 | ▼-0.47% |
| 25-03-21 | 34.05 | ▲1.32 | ▲4.03% |
| 25-03-20 | 32.73 | ▼-1.27 | ▼-3.74% |
| 25-03-19 | 34.00 | ▼-0.17 | ▼-0.5% |
| 25-03-18 | 34.18 | -0.00 | -0% |
| 25-03-17 | 34.18 | ▼-1.26 | ▼-3.56% |
| 25-03-14 | 35.43 | -0.00 | -0% |
| 25-03-13 | 35.43 | -0.00 | -0% |
| 25-03-12 | 35.43 | ▲1.43 | ▲4.21% |
| 25-03-03 | 34.00 | -0.00 | -0% |
| 25-02-28 | 34.00 | -0.00 | -0% |
| 25-02-27 | 34.00 | -0.00 | -0% |
| 25-02-25 | 34.00 | -0.00 | -0% |
| 25-02-24 | 34.00 | -0.00 | -0% |
| 25-02-21 | 34.00 | -0.00 | -0% |
| 25-02-20 | 34.00 | ▼-4.45 | ▼-11.57% |
| 25-02-19 | 38.45 | ▲4.45 | ▲13.09% |
| 25-02-18 | 34.00 | ▼-4.45 | ▼-11.57% |
| 25-02-14 | 38.45 | -0.00 | -0% |
| 25-02-13 | 38.45 | -0.00 | -0% |
| 25-02-12 | 38.45 | -0.00 | -0% |
| 25-02-10 | 38.45 | ▲0.76 | ▲2.02% |
| 25-02-07 | 37.69 | -0.00 | -0% |
| 25-02-06 | 37.69 | -0.00 | -0% |
| 25-02-05 | 37.69 | ▲1.35 | ▲3.71% |
| 25-02-04 | 36.34 | ▼-1.79 | ▼-4.69% |
| 25-02-03 | 38.13 | ▲3.11 | ▲8.88% |
| 25-01-31 | 35.02 | -0.00 | -0% |
| 25-01-30 | 35.02 | ▼-0.26 | ▼-0.74% |
| 25-01-29 | 35.28 | -0.00 | -0% |
| 25-01-28 | 35.28 | ▲0.88 | ▲2.56% |
| 25-01-27 | 34.40 | ▼-0.73 | ▼-2.08% |
| 25-01-24 | 35.13 | ▲1.44 | ▲4.27% |
| 25-01-23 | 33.70 | ▼-2.19 | ▼-6.1% |
| 25-01-22 | 35.88 | -0.00 | -0% |
| 25-01-21 | 35.88 | -0.00 | -0% |
| 25-01-17 | 35.88 | -0.00 | -0% |
| 25-01-16 | 35.88 | ▼-1.62 | ▼-4.32% |
| 25-01-15 | 37.50 | -0.00 | -0% |
| 25-01-14 | 37.50 | ▲1.97 | ▲5.54% |
| 25-01-13 | 35.54 | -0.00 | -0% |
| 25-01-10 | 35.54 | ▼-2.47 | ▼-6.5% |
| 25-01-08 | 38.00 | ▲1.00 | ▲2.7% |
| 25-01-07 | 37.00 | ▲0.61 | ▲1.68% |
| 25-01-03 | 36.39 | -0.00 | -0% |
| 25-01-02 | 36.39 | -0.00 | -0% |
| 24-12-31 | 36.39 | -0.00 | -0% |
| 24-12-30 | 36.39 | -0.00 | -0% |
| 24-12-27 | 36.39 | -0.00 | -0% |
| 24-12-26 | 36.39 | -0.00 | -0% |
| 24-12-24 | 36.39 | -0.00 | -0% |
| 24-12-23 | 36.39 | -0.00 | -0% |
| 24-12-20 | 36.39 | ▼-2.73 | ▼-6.98% |
| 24-12-19 | 39.12 | -0.00 | -0% |
| 24-12-18 | 39.12 | ▲1.89 | ▲5.08% |
| 24-12-17 | 37.23 | ▼-2.80 | ▼-7% |
| 24-12-16 | 40.03 | ▼-3.31 | ▼-7.64% |
| 24-12-13 | 43.33 | -0.00 | -0% |
| 24-12-12 | 43.33 | -0.00 | -0% |
| 24-12-11 | 43.33 | -0.00 | -0% |
| 24-12-10 | 43.33 | ▲2.34 | ▲5.71% |
| 24-12-09 | 40.99 | ▲1.34 | ▲3.38% |
| 24-12-02 | 39.65 | -0.00 | -0% |
| 24-11-29 | 39.65 | -0.00 | -0% |
| 24-11-27 | 39.65 | -0.00 | -0% |
| 24-11-26 | 39.65 | -0.00 | -0% |
| 24-11-22 | 39.65 | -0.00 | -0% |
| 24-11-21 | 39.65 | -0.00 | -0% |
| 24-11-19 | 39.65 | -0.00 | -0% |
| 24-11-18 | 39.65 | ▲2.15 | ▲5.73% |
| 24-11-15 | 37.50 | ▼-1.14 | ▼-2.95% |
| 24-11-14 | 38.64 | -0.00 | -0% |
| 24-11-13 | 38.64 | -0.00 | -0% |
| 24-11-12 | 38.64 | ▲1.75 | ▲4.74% |
| 24-11-11 | 36.89 | -0.00 | -0% |
| 24-11-08 | 36.89 | -0.00 | -0% |
| 24-11-07 | 36.89 | -0.00 | -0% |
| 24-11-06 | 36.89 | -0.00 | -0% |
| 24-11-05 | 36.89 | -0.00 | -0% |
| 24-11-04 | 36.89 | -0.00 | -0% |
| 24-11-01 | 36.89 | -0.00 | -0% |
| 24-10-31 | 36.89 | -0.00 | -0% |
| 24-10-30 | 36.89 | ▲1.84 | ▲5.25% |
| 24-10-29 | 35.05 | -0.00 | -0% |
| 24-10-28 | 35.05 | -0.00 | -0% |
| 24-10-25 | 35.05 | -0.00 | -0% |
| 24-10-24 | 35.05 | ▼-4.09 | ▼-10.45% |
| 24-10-23 | 39.14 | -0.00 | -0% |
| 24-10-22 | 39.14 | -0.00 | -0% |
| 24-10-21 | 39.14 | -0.00 | -0% |
| 24-10-18 | 39.14 | ▲0.14 | ▲0.36% |
| 24-10-17 | 39.00 | ▼-0.52 | ▼-1.32% |
| 24-10-16 | 39.53 | -0.00 | -0% |
| 24-10-15 | 39.53 | -0.00 | -0% |
| 24-10-14 | 39.53 | -0.00 | -0% |
| 24-10-11 | 39.53 | -0.00 | -0% |
| 24-10-10 | 39.53 | ▼-0.48 | ▼-1.2% |
| 24-10-09 | 40.00 | -0.00 | -0% |
| 24-10-08 | 40.00 | ▼-0.91 | ▼-2.22% |
| 24-10-07 | 40.91 | -0.00 | -0% |
| 24-10-04 | 40.91 | -0.00 | -0% |
| 24-10-03 | 40.91 | -0.00 | -0% |
| 24-10-02 | 40.91 | ▼-1.40 | ▼-3.31% |
| 24-10-01 | 42.31 | -0.00 | -0% |
| 24-09-30 | 42.31 | -0.00 | -0% |
| 24-09-27 | 42.31 | ▲1.28 | ▲3.12% |
| 24-09-26 | 41.03 | -0.00 | -0% |
| 24-09-25 | 41.03 | ▼-0.07 | ▼-0.17% |
| 24-09-24 | 41.10 | -0.00 | -0% |
| 24-09-23 | 41.10 | ▲0.08 | ▲0.2% |
| 24-09-20 | 41.02 | ▼-2.55 | ▼-5.85% |
| 24-09-19 | 43.57 | ▲2.07 | ▲4.99% |
| 24-09-18 | 41.50 | ▼-1.00 | ▼-2.35% |
| 24-09-17 | 42.50 | ▲1.00 | ▲2.41% |
| 24-09-16 | 41.50 | ▲1.50 | ▲3.75% |
| 24-09-13 | 40.00 | ▼-0.30 | ▼-0.74% |
| 24-09-12 | 40.30 | -0.00 | -0% |
| 24-09-11 | 40.30 | -0.00 | -0% |
| 24-09-10 | 40.30 | -0.00 | -0% |
| 24-09-09 | 40.30 | ▲1.53 | ▲3.95% |
| 24-09-06 | 38.77 | ▼-0.23 | ▼-0.59% |
| 24-09-05 | 39.00 | -0.00 | -0% |
| 24-09-04 | 39.00 | -0.00 | -0% |
| 24-09-03 | 39.00 | ▼-0.46 | ▼-1.17% |
| 24-08-30 | 39.46 | -0.00 | -0% |
| 24-08-29 | 39.46 | -0.00 | -0% |
| 24-08-28 | 39.46 | -0.00 | -0% |
| 24-08-27 | 39.46 | -0.00 | -0% |
| 24-08-26 | 39.46 | ▲2.26 | ▲6.08% |
| 24-08-23 | 37.20 | ▼-1.20 | ▼-3.13% |
| 24-08-22 | 38.40 | ▲2.41 | ▲6.7% |
| 24-08-21 | 35.99 | -0.00 | -0% |
| 24-08-20 | 35.99 | -0.00 | -0% |
| 24-08-19 | 35.99 | ▲0.04 | ▲0.11% |
| 24-08-16 | 35.95 | ▲2.55 | ▲7.63% |
| 24-08-15 | 33.40 | ▼-2.10 | ▼-5.92% |
| 24-08-14 | 35.50 | ▲0.80 | ▲2.31% |
| 24-08-13 | 34.70 | -0.00 | -0% |
| 24-08-12 | 34.70 | -0.00 | -0% |
| 24-08-09 | 34.70 | ▲1.90 | ▲5.79% |
| 24-08-08 | 32.80 | ▼-2.40 | ▼-6.82% |
| 24-08-07 | 35.20 | ▲3.10 | ▲9.66% |
| 24-08-06 | 32.10 | -0.00 | -0% |
| 24-08-05 | 32.10 | ▼-0.40 | ▼-1.23% |
| 24-07-31 | 32.50 | -0.00 | -0% |
| 24-07-30 | 32.50 | -0.00 | -0% |
| 24-07-29 | 32.50 | -0.00 | -0% |
| 24-07-26 | 32.50 | -0.00 | -0% |
| 24-07-25 | 32.50 | -0.00 | -0% |
| 24-07-24 | 32.50 | -0.00 | -0% |
| 24-07-23 | 32.50 | -0.00 | -0% |
| 24-07-22 | 32.50 | -0.00 | -0% |
| 24-07-19 | 32.50 | -0.00 | -0% |
| 24-07-18 | 32.50 | -0.00 | -0% |
| 24-07-17 | 32.50 | ▲1.50 | ▲4.84% |
| 24-07-16 | 31.00 | -0.00 | -0% |
| 24-07-15 | 31.00 | -0.00 | -0% |
| 24-07-12 | 31.00 | -0.00 | -0% |
| 24-07-11 | 31.00 | ▼-0.95 | ▼-2.97% |
| 24-07-10 | 31.95 | ▲1.47 | ▲4.82% |
| 24-07-09 | 30.48 | ▼-0.36 | ▼-1.17% |
| 24-07-08 | 30.84 | ▼-0.26 | ▼-0.84% |
| 24-07-05 | 31.10 | -0.00 | -0% |
| 24-07-03 | 31.10 | ▲1.49 | ▲5.03% |
| 24-07-02 | 29.61 | -0.00 | -0% |
| 24-07-01 | 29.61 | ▲1.86 | ▲6.7% |
| 24-06-28 | 27.75 | -0.00 | -0% |
| 24-06-27 | 27.75 | -0.00 | -0% |
| 24-06-26 | 27.75 | -0.00 | -0% |
| 24-06-25 | 27.75 | -0.00 | -0% |
| 24-06-24 | 27.75 | -0.00 | -0% |
| 24-06-21 | 27.75 | -0.00 | -0% |
| 24-06-20 | 27.75 | -0.00 | -0% |
| 24-06-18 | 27.75 | -0.00 | -0% |
| 24-06-17 | 27.75 | -0.00 | -0% |
| 24-06-14 | 27.75 | ▲0.61 | ▲2.25% |
| 24-06-13 | 27.14 | -0.00 | -0% |
| 24-06-12 | 27.14 | ▼-0.93 | ▼-3.31% |
| 24-06-11 | 28.07 | ▲0.37 | ▲1.34% |
| 24-06-10 | 27.70 | ▼-0.20 | ▼-0.72% |
| 24-06-07 | 27.90 | ▼-1.01 | ▼-3.49% |
| 24-06-06 | 28.91 | -0.00 | -0% |
| 24-06-05 | 28.91 | ▲0.78 | ▲2.77% |
| 24-06-04 | 28.13 | ▼-0.30 | ▼-1.06% |
| 24-06-03 | 28.43 | ▼-0.82 | ▼-2.8% |
| 24-05-31 | 29.25 | -0.00 | -0% |
| 24-05-30 | 29.25 | -0.00 | -0% |
| 24-05-29 | 29.25 | -0.00 | -0% |
| 24-05-28 | 29.25 | -0.00 | -0% |
| 24-05-24 | 29.25 | ▲0.15 | ▲0.52% |
| 24-05-23 | 29.10 | ▼-0.01 | ▼-0.03% |
| 24-05-22 | 29.11 | ▼-1.64 | ▼-5.33% |
| 24-05-21 | 30.75 | -0.00 | -0% |
| 24-05-20 | 30.75 | -0.00 | -0% |
| 24-05-17 | 30.75 | ▼-0.68 | ▼-2.16% |
| 24-05-16 | 31.43 | ▲1.43 | ▲4.77% |
| 24-05-15 | 30.00 | ▲0.55 | ▲1.87% |
| 24-05-14 | 29.45 | ▼-6.50 | ▼-18.08% |
| 24-05-13 | 35.95 | -0.00 | -0% |
| 24-05-10 | 35.95 | -0.00 | -0% |
| 24-05-09 | 35.95 | ▲0.66 | ▲1.87% |
| 24-05-08 | 35.30 | -0.00 | -0% |
| 24-05-07 | 35.30 | -0.00 | -0% |
| 24-05-03 | 35.30 | ▲0.72 | ▲2.08% |
| 24-04-29 | 34.58 | ▲0.34 | ▲0.99% |
| 24-04-26 | 34.24 | ▼-1.19 | ▼-3.36% |
| 24-04-22 | 35.43 | ▼-0.07 | ▼-0.2% |