[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Doriang : ( LPG:US )
20.26USD ▼ -0.28 (-1.36%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 20.26 | ▼-0.28 | ▼-1.36% |
| 25-04-11 | 20.54 | ▲2.35 | ▲12.92% |
| 25-04-10 | 18.19 | ▼-0.64 | ▼-3.4% |
| 25-04-09 | 18.83 | ▲0.92 | ▲5.14% |
| 25-04-08 | 17.91 | ▼-1.33 | ▼-6.91% |
| 25-04-07 | 19.24 | ▲1.90 | ▲10.96% |
| 25-04-04 | 17.34 | ▼-2.78 | ▼-13.82% |
| 25-04-03 | 20.12 | ▼-1.69 | ▼-7.75% |
| 25-04-02 | 21.81 | ▼-0.31 | ▼-1.4% |
| 25-04-01 | 22.12 | ▼-0.22 | ▼-0.98% |
| 25-03-31 | 22.34 | ▼-0.16 | ▼-0.71% |
| 25-03-28 | 22.50 | ▲0.07 | ▲0.31% |
| 25-03-27 | 22.43 | ▼-0.69 | ▼-2.98% |
| 25-03-26 | 23.12 | ▼-0.02 | ▼-0.09% |
| 25-03-25 | 23.14 | ▼-0.36 | ▼-1.53% |
| 25-03-24 | 23.50 | ▲0.47 | ▲2.04% |
| 25-03-21 | 23.03 | ▼-0.31 | ▼-1.33% |
| 25-03-20 | 23.34 | ▲0.12 | ▲0.52% |
| 25-03-19 | 23.22 | ▲0.70 | ▲3.11% |
| 25-03-18 | 22.52 | ▲0.31 | ▲1.4% |
| 25-03-17 | 22.21 | ▲0.46 | ▲2.11% |
| 25-03-14 | 21.75 | ▲0.49 | ▲2.3% |
| 25-03-13 | 21.26 | ▲0.36 | ▲1.72% |
| 25-03-12 | 20.90 | ▲0.55 | ▲2.7% |
| 25-03-11 | 20.35 | ▲0.04 | ▲0.2% |
| 25-03-10 | 20.31 | ▼-0.65 | ▼-3.1% |
| 25-03-07 | 20.96 | ▼-0.03 | ▼-0.14% |
| 25-03-06 | 20.99 | ▲1.02 | ▲5.11% |
| 25-03-05 | 19.97 | ▼-0.45 | ▼-2.2% |
| 25-03-04 | 20.42 | ▲0.54 | ▲2.72% |
| 25-03-03 | 19.88 | ▼-0.48 | ▼-2.36% |
| 25-02-28 | 20.36 | ▲0.26 | ▲1.29% |
| 25-02-27 | 20.10 | ▼-0.50 | ▼-2.43% |
| 25-02-26 | 20.60 | ▼-0.58 | ▼-2.74% |
| 25-02-25 | 21.18 | ▼-1.39 | ▼-6.16% |
| 25-02-24 | 22.57 | ▲0.15 | ▲0.67% |
| 25-02-21 | 22.42 | ▼-0.33 | ▼-1.45% |
| 25-02-20 | 22.75 | -0.00 | -0% |
| 25-02-19 | 22.75 | ▼-0.20 | ▼-0.87% |
| 25-02-18 | 22.95 | ▲0.40 | ▲1.77% |
| 25-02-14 | 22.55 | ▼-0.21 | ▼-0.92% |
| 25-02-13 | 22.76 | ▼-0.30 | ▼-1.3% |
| 25-02-12 | 23.06 | ▼-0.51 | ▼-2.16% |
| 25-02-11 | 23.57 | ▼-0.22 | ▼-0.92% |
| 25-02-10 | 23.79 | ▲0.35 | ▲1.49% |
| 25-02-07 | 23.44 | ▼-0.05 | ▼-0.21% |
| 25-02-06 | 23.49 | ▼-1.38 | ▼-5.55% |
| 25-02-05 | 24.87 | ▼-0.12 | ▼-0.48% |
| 25-02-04 | 24.99 | ▲1.02 | ▲4.26% |
| 25-02-03 | 23.97 | ▼-0.07 | ▼-0.29% |
| 25-01-31 | 24.04 | ▼-1.33 | ▼-5.24% |
| 25-01-30 | 25.37 | ▲0.74 | ▲3% |
| 25-01-29 | 24.63 | ▲0.42 | ▲1.73% |
| 25-01-28 | 24.21 | ▼-0.08 | ▼-0.33% |
| 25-01-27 | 24.29 | ▲0.65 | ▲2.75% |
| 25-01-24 | 23.64 | ▼-0.56 | ▼-2.31% |
| 25-01-23 | 24.20 | ▲0.31 | ▲1.3% |
| 25-01-22 | 23.89 | ▲0.16 | ▲0.67% |
| 25-01-21 | 23.73 | ▼-1.47 | ▼-5.83% |
| 25-01-17 | 25.20 | ▼-0.20 | ▼-0.79% |
| 25-01-16 | 25.40 | ▼-1.63 | ▼-6.03% |
| 25-01-15 | 27.03 | ▲0.17 | ▲0.63% |
| 25-01-14 | 26.86 | ▲0.39 | ▲1.47% |
| 25-01-13 | 26.47 | ▲0.50 | ▲1.93% |
| 25-01-10 | 25.97 | ▲1.07 | ▲4.3% |
| 25-01-08 | 24.90 | ▼-0.07 | ▼-0.28% |
| 25-01-07 | 24.97 | ▲0.58 | ▲2.38% |
| 25-01-06 | 24.39 | ▼-0.52 | ▼-2.09% |
| 25-01-03 | 24.91 | ▼-0.45 | ▼-1.77% |
| 25-01-02 | 25.36 | ▲0.99 | ▲4.06% |
| 24-12-31 | 24.37 | ▲0.36 | ▲1.5% |
| 24-12-30 | 24.01 | ▲0.10 | ▲0.42% |
| 24-12-27 | 23.91 | ▼-0.06 | ▼-0.25% |
| 24-12-26 | 23.97 | ▼-0.38 | ▼-1.56% |
| 24-12-24 | 24.35 | ▲0.27 | ▲1.12% |
| 24-12-23 | 24.08 | ▲1.11 | ▲4.83% |
| 24-12-20 | 22.97 | ▼-0.20 | ▼-0.86% |
| 24-12-19 | 23.17 | ▼-0.15 | ▼-0.64% |
| 24-12-18 | 23.32 | ▲0.38 | ▲1.66% |
| 24-12-17 | 22.94 | ▼-0.45 | ▼-1.92% |
| 24-12-16 | 23.39 | ▼-0.47 | ▼-1.97% |
| 24-12-13 | 23.86 | ▼-0.09 | ▼-0.38% |
| 24-12-12 | 23.95 | ▼-0.37 | ▼-1.52% |
| 24-12-11 | 24.32 | ▲0.27 | ▲1.12% |
| 24-12-10 | 24.05 | ▲0.90 | ▲3.89% |
| 24-12-09 | 23.15 | ▲0.46 | ▲2.03% |
| 24-12-06 | 22.69 | ▼-0.71 | ▼-3.03% |
| 24-12-05 | 23.40 | ▲0.01 | ▲0.04% |
| 24-12-04 | 23.39 | ▼-0.90 | ▼-3.71% |
| 24-12-03 | 24.29 | ▼-0.13 | ▼-0.53% |
| 24-12-02 | 24.42 | ▼-0.05 | ▼-0.2% |
| 24-11-29 | 24.47 | ▲0.09 | ▲0.37% |
| 24-11-27 | 24.38 | ▼-0.23 | ▼-0.93% |
| 24-11-26 | 24.61 | ▼-0.81 | ▼-3.19% |
| 24-11-25 | 25.42 | ▼-0.32 | ▼-1.24% |
| 24-11-22 | 25.74 | ▲0.53 | ▲2.1% |
| 24-11-21 | 25.21 | ▼-0.49 | ▼-1.91% |
| 24-11-20 | 25.70 | ▼-0.04 | ▼-0.16% |
| 24-11-19 | 25.74 | ▼-0.48 | ▼-1.83% |
| 24-11-18 | 26.22 | ▲0.22 | ▲0.85% |
| 24-11-15 | 26.00 | ▼-1.55 | ▼-5.63% |
| 24-11-14 | 27.55 | ▲0.19 | ▲0.69% |
| 24-11-13 | 27.36 | ▲0.79 | ▲2.97% |
| 24-11-12 | 26.57 | ▼-0.20 | ▼-0.75% |
| 24-11-11 | 26.77 | ▼-0.09 | ▼-0.34% |
| 24-11-08 | 26.86 | ▼-0.67 | ▼-2.43% |
| 24-11-07 | 27.53 | ▼-0.64 | ▼-2.27% |
| 24-11-06 | 28.17 | ▲0.83 | ▲3.04% |
| 24-11-05 | 27.34 | ▼-1.50 | ▼-5.2% |
| 24-11-04 | 28.84 | ▼-0.47 | ▼-1.6% |
| 24-11-01 | 29.31 | ▲0.46 | ▲1.59% |
| 24-10-31 | 28.85 | ▼-0.73 | ▼-2.47% |
| 24-10-30 | 29.58 | ▼-0.77 | ▼-2.54% |
| 24-10-29 | 30.35 | ▼-0.40 | ▼-1.3% |
| 24-10-28 | 30.75 | ▼-0.28 | ▼-0.9% |
| 24-10-25 | 31.03 | ▲0.66 | ▲2.17% |
| 24-10-24 | 30.37 | ▲0.15 | ▲0.5% |
| 24-10-23 | 30.22 | ▼-1.45 | ▼-4.58% |
| 24-10-22 | 31.67 | ▼-1.11 | ▼-3.39% |
| 24-10-21 | 32.78 | ▲0.02 | ▲0.06% |
| 24-10-18 | 32.76 | ▼-0.22 | ▼-0.67% |
| 24-10-17 | 32.98 | ▼-0.14 | ▼-0.42% |
| 24-10-16 | 33.12 | ▼-0.43 | ▼-1.28% |
| 24-10-15 | 33.55 | ▼-1.07 | ▼-3.09% |
| 24-10-14 | 34.62 | ▼-0.67 | ▼-1.9% |
| 24-10-11 | 35.29 | ▲0.64 | ▲1.85% |
| 24-10-10 | 34.65 | ▼-0.04 | ▼-0.12% |
| 24-10-09 | 34.69 | ▼-0.77 | ▼-2.17% |
| 24-10-08 | 35.46 | ▼-0.47 | ▼-1.31% |
| 24-10-07 | 35.93 | ▲0.12 | ▲0.34% |
| 24-10-04 | 35.81 | ▼-0.32 | ▼-0.89% |
| 24-10-03 | 36.13 | ▼-0.22 | ▼-0.61% |
| 24-10-02 | 36.35 | ▲0.44 | ▲1.23% |
| 24-10-01 | 35.91 | ▲1.49 | ▲4.33% |
| 24-09-30 | 34.42 | ▲0.45 | ▲1.32% |
| 24-09-27 | 33.97 | ▼-0.01 | ▼-0.03% |
| 24-09-26 | 33.98 | ▲0.93 | ▲2.81% |
| 24-09-25 | 33.05 | ▼-1.84 | ▼-5.27% |
| 24-09-24 | 34.89 | ▲0.50 | ▲1.45% |
| 24-09-23 | 34.39 | ▼-0.20 | ▼-0.58% |
| 24-09-20 | 34.59 | ▼-0.80 | ▼-2.26% |
| 24-09-19 | 35.39 | ▲0.17 | ▲0.48% |
| 24-09-18 | 35.22 | ▼-0.40 | ▼-1.12% |
| 24-09-17 | 35.62 | ▲0.51 | ▲1.45% |
| 24-09-16 | 35.11 | ▲0.64 | ▲1.86% |
| 24-09-13 | 34.47 | ▼-0.17 | ▼-0.49% |
| 24-09-12 | 34.64 | ▲0.29 | ▲0.84% |
| 24-09-11 | 34.35 | ▲0.39 | ▲1.15% |
| 24-09-10 | 33.96 | ▼-1.64 | ▼-4.61% |
| 24-09-09 | 35.60 | ▼-0.25 | ▼-0.7% |
| 24-09-06 | 35.85 | ▲0.12 | ▲0.34% |
| 24-09-05 | 35.73 | ▼-0.40 | ▼-1.11% |
| 24-09-04 | 36.13 | ▼-1.33 | ▼-3.55% |
| 24-09-03 | 37.46 | ▼-1.53 | ▼-3.92% |
| 24-08-30 | 38.99 | ▲0.74 | ▲1.93% |
| 24-08-29 | 38.25 | ▲0.72 | ▲1.92% |
| 24-08-28 | 37.53 | ▼-1.36 | ▼-3.5% |
| 24-08-27 | 38.89 | ▲0.38 | ▲0.99% |
| 24-08-26 | 38.51 | ▲0.21 | ▲0.55% |
| 24-08-23 | 38.30 | ▲1.35 | ▲3.65% |
| 24-08-22 | 36.95 | ▼-0.20 | ▼-0.54% |
| 24-08-21 | 37.15 | ▲0.34 | ▲0.92% |
| 24-08-20 | 36.81 | ▼-0.99 | ▼-2.62% |
| 24-08-19 | 37.80 | ▼-0.61 | ▼-1.59% |
| 24-08-16 | 38.41 | ▲0.81 | ▲2.15% |
| 24-08-15 | 37.60 | ▲0.73 | ▲1.98% |
| 24-08-14 | 36.87 | ▲0.84 | ▲2.33% |
| 24-08-13 | 36.03 | ▲0.30 | ▲0.84% |
| 24-08-12 | 35.73 | ▲0.01 | ▲0.03% |
| 24-08-09 | 35.72 | ▼-0.28 | ▼-0.78% |
| 24-08-08 | 36.00 | ▼-0.37 | ▼-1.02% |
| 24-08-07 | 36.37 | ▼-1.40 | ▼-3.71% |
| 24-08-06 | 37.77 | ▲0.61 | ▲1.64% |
| 24-08-05 | 37.16 | ▼-0.91 | ▼-2.39% |
| 24-08-02 | 38.07 | ▼-1.63 | ▼-4.11% |
| 24-08-01 | 39.70 | ▼-1.16 | ▼-2.84% |
| 24-07-31 | 40.86 | ▲1.03 | ▲2.59% |
| 24-07-30 | 39.83 | ▼-0.46 | ▼-1.14% |
| 24-07-29 | 40.29 | ▼-1.14 | ▼-2.75% |
| 24-07-26 | 41.43 | ▲1.92 | ▲4.86% |
| 24-07-25 | 39.51 | ▼-0.99 | ▼-2.44% |
| 24-07-24 | 40.50 | ▲0.33 | ▲0.82% |
| 24-07-23 | 40.17 | ▲0.17 | ▲0.43% |
| 24-07-22 | 40.00 | ▲0.72 | ▲1.83% |
| 24-07-19 | 39.28 | ▼-0.05 | ▼-0.13% |
| 24-07-18 | 39.33 | ▼-0.38 | ▼-0.96% |
| 24-07-17 | 39.71 | ▼-0.83 | ▼-2.05% |
| 24-07-16 | 40.54 | ▲0.46 | ▲1.15% |
| 24-07-15 | 40.08 | ▲0.23 | ▲0.58% |
| 24-07-12 | 39.85 | ▼-1.27 | ▼-3.09% |
| 24-07-11 | 41.12 | ▼-0.50 | ▼-1.2% |
| 24-07-10 | 41.62 | ▲0.12 | ▲0.29% |
| 24-07-09 | 41.50 | ▼-0.17 | ▼-0.41% |
| 24-07-08 | 41.67 | ▼-2.01 | ▼-4.6% |
| 24-07-05 | 43.68 | ▲0.13 | ▲0.3% |
| 24-07-03 | 43.55 | ▲1.47 | ▲3.49% |
| 24-07-02 | 42.08 | ▲0.41 | ▲0.98% |
| 24-07-01 | 41.67 | ▼-0.29 | ▼-0.69% |
| 24-06-28 | 41.96 | ▲0.16 | ▲0.38% |
| 24-06-27 | 41.80 | ▼-0.67 | ▼-1.58% |
| 24-06-26 | 42.47 | ▼-0.08 | ▼-0.19% |
| 24-06-25 | 42.55 | ▲0.46 | ▲1.09% |
| 24-06-24 | 42.09 | ▼-0.58 | ▼-1.36% |
| 24-06-21 | 42.67 | ▲0.02 | ▲0.05% |
| 24-06-20 | 42.65 | ▼-0.33 | ▼-0.77% |
| 24-06-18 | 42.98 | ▲1.69 | ▲4.09% |
| 24-06-17 | 41.29 | ▲0.64 | ▲1.57% |
| 24-06-14 | 40.65 | ▼-1.67 | ▼-3.95% |
| 24-06-13 | 42.32 | ▼-1.06 | ▼-2.44% |
| 24-06-12 | 43.38 | ▲0.95 | ▲2.24% |
| 24-06-11 | 42.43 | ▼-1.47 | ▼-3.35% |
| 24-06-10 | 43.90 | ▼-0.37 | ▼-0.84% |
| 24-06-07 | 44.27 | ▼-0.68 | ▼-1.51% |
| 24-06-06 | 44.95 | ▼-5.35 | ▼-10.64% |
| 24-06-05 | 50.30 | ▲1.74 | ▲3.58% |
| 24-06-04 | 48.56 | ▼-1.78 | ▼-3.54% |
| 24-06-03 | 50.34 | ▼-0.27 | ▼-0.53% |
| 24-05-31 | 50.61 | ▼-0.56 | ▼-1.09% |
| 24-05-30 | 51.17 | ▲3.08 | ▲6.4% |
| 24-05-29 | 48.09 | ▲0.06 | ▲0.12% |
| 24-05-28 | 48.03 | ▼-0.04 | ▼-0.08% |
| 24-05-24 | 48.07 | ▲2.06 | ▲4.48% |
| 24-05-23 | 46.01 | ▲0.91 | ▲2.02% |
| 24-05-22 | 45.10 | ▲0.29 | ▲0.65% |
| 24-05-21 | 44.81 | ▲0.66 | ▲1.49% |
| 24-05-20 | 44.15 | ▲0.42 | ▲0.96% |
| 24-05-17 | 43.73 | ▼-0.17 | ▼-0.39% |
| 24-05-16 | 43.90 | ▼-0.42 | ▼-0.95% |
| 24-05-15 | 44.32 | ▲0.30 | ▲0.68% |
| 24-05-14 | 44.02 | ▲0.73 | ▲1.69% |
| 24-05-13 | 43.29 | ▲0.12 | ▲0.28% |
| 24-05-10 | 43.17 | ▼-0.93 | ▼-2.11% |
| 24-05-09 | 44.10 | ▲0.33 | ▲0.75% |
| 24-05-08 | 43.77 | ▲1.50 | ▲3.55% |
| 24-05-07 | 42.27 | ▲0.27 | ▲0.64% |
| 24-05-06 | 42.00 | ▼-0.89 | ▼-2.08% |
| 24-05-03 | 42.89 | ▲0.25 | ▲0.59% |
| 24-05-02 | 42.64 | ▲1.54 | ▲3.75% |
| 24-05-01 | 41.10 | ▼-0.22 | ▼-0.53% |
| 24-04-30 | 41.32 | ▼-1.07 | ▼-2.52% |
| 24-04-29 | 42.39 | ▲0.61 | ▲1.46% |
| 24-04-26 | 41.78 | ▲0.50 | ▲1.21% |
| 24-04-25 | 41.28 | ▼-0.53 | ▼-1.27% |
| 24-04-24 | 41.81 | ▲0.07 | ▲0.17% |
| 24-04-23 | 41.74 | ▲0.85 | ▲2.08% |
| 24-04-22 | 40.89 | ▲1.09 | ▲2.74% |
| 24-04-19 | 39.80 | ▲0.34 | ▲0.86% |
| 24-04-18 | 39.46 | ▼-0.83 | ▼-2.06% |
| 24-04-17 | 40.29 | ▲1.20 | ▲3.07% |
| 24-04-16 | 39.09 | ▲0.03 | ▲0.08% |