[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Landstar System : ( LSTR:US )
140.03USD ▲ 1.16 (0.84%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 140.03 | ▲1.16 | ▲0.84% |
| 25-04-10 | 138.87 | ▼-2.24 | ▼-1.59% |
| 25-04-09 | 141.11 | ▲9.56 | ▲7.27% |
| 25-04-08 | 131.55 | ▼-2.90 | ▼-2.16% |
| 25-04-07 | 134.45 | ▼-2.19 | ▼-1.6% |
| 25-04-04 | 136.64 | ▼-1.99 | ▼-1.44% |
| 25-04-03 | 138.63 | ▼-13.30 | ▼-8.75% |
| 25-04-02 | 151.93 | ▲1.87 | ▲1.25% |
| 25-04-01 | 150.06 | ▼-0.14 | ▼-0.09% |
| 25-03-31 | 150.20 | ▲2.83 | ▲1.92% |
| 25-03-28 | 147.37 | ▼-1.36 | ▼-0.91% |
| 25-03-27 | 148.73 | ▼-2.29 | ▼-1.52% |
| 25-03-26 | 151.02 | ▲1.74 | ▲1.17% |
| 25-03-25 | 149.28 | ▼-0.74 | ▼-0.49% |
| 25-03-24 | 150.02 | ▲0.94 | ▲0.63% |
| 25-03-21 | 149.08 | ▲2.45 | ▲1.67% |
| 25-03-20 | 146.63 | ▼-0.39 | ▼-0.27% |
| 25-03-19 | 147.02 | ▼-2.57 | ▼-1.72% |
| 25-03-18 | 149.59 | ▼-0.65 | ▼-0.43% |
| 25-03-17 | 150.24 | ▼-0.17 | ▼-0.11% |
| 25-03-14 | 150.41 | ▲1.39 | ▲0.93% |
| 25-03-13 | 149.02 | ▼-1.73 | ▼-1.15% |
| 25-03-12 | 150.75 | ▼-1.37 | ▼-0.9% |
| 25-03-11 | 152.12 | ▼-8.51 | ▼-5.3% |
| 25-03-10 | 160.63 | ▼-1.29 | ▼-0.8% |
| 25-03-07 | 161.92 | ▲2.04 | ▲1.28% |
| 25-03-06 | 159.88 | ▲5.30 | ▲3.43% |
| 25-03-05 | 154.58 | ▲0.06 | ▲0.04% |
| 25-03-04 | 154.52 | ▼-0.84 | ▼-0.54% |
| 25-03-03 | 155.36 | ▼-3.44 | ▼-2.17% |
| 25-02-28 | 158.80 | ▲2.73 | ▲1.75% |
| 25-02-27 | 156.07 | ▼-1.13 | ▼-0.72% |
| 25-02-26 | 157.20 | ▼-0.26 | ▼-0.17% |
| 25-02-25 | 157.46 | ▲0.87 | ▲0.56% |
| 25-02-24 | 156.59 | ▼-2.72 | ▼-1.71% |
| 25-02-21 | 159.31 | ▲0.64 | ▲0.4% |
| 25-02-20 | 158.67 | ▲0.29 | ▲0.18% |
| 25-02-19 | 158.38 | ▼-4.29 | ▼-2.64% |
| 25-02-18 | 162.67 | ▲0.87 | ▲0.54% |
| 25-02-14 | 161.80 | ▲2.01 | ▲1.26% |
| 25-02-13 | 159.79 | ▼-0.07 | ▼-0.04% |
| 25-02-12 | 159.86 | ▼-1.31 | ▼-0.81% |
| 25-02-11 | 161.17 | ▲1.12 | ▲0.7% |
| 25-02-10 | 160.05 | ▲0.64 | ▲0.4% |
| 25-02-07 | 159.41 | ▼-1.75 | ▼-1.09% |
| 25-02-06 | 161.16 | ▼-0.84 | ▼-0.52% |
| 25-02-05 | 162.00 | ▼-0.70 | ▼-0.43% |
| 25-02-04 | 162.70 | ▼-0.11 | ▼-0.07% |
| 25-02-03 | 162.81 | ▼-1.85 | ▼-1.12% |
| 25-01-31 | 164.66 | ▼-2.28 | ▼-1.37% |
| 25-01-30 | 166.94 | ▼-5.98 | ▼-3.46% |
| 25-01-29 | 172.92 | ▼-3.06 | ▼-1.74% |
| 25-01-28 | 175.98 | ▼-0.63 | ▼-0.36% |
| 25-01-27 | 176.61 | ▲3.57 | ▲2.06% |
| 25-01-24 | 173.04 | ▼-3.13 | ▼-1.78% |
| 25-01-23 | 176.17 | ▼-1.16 | ▼-0.65% |
| 25-01-22 | 177.33 | ▼-0.16 | ▼-0.09% |
| 25-01-21 | 177.49 | ▲3.26 | ▲1.87% |
| 25-01-17 | 174.23 | ▼-3.59 | ▼-2.02% |
| 25-01-16 | 177.82 | ▲0.57 | ▲0.32% |
| 25-01-15 | 177.25 | ▲5.78 | ▲3.37% |
| 25-01-14 | 171.47 | ▲3.27 | ▲1.94% |
| 25-01-13 | 168.20 | ▲2.52 | ▲1.52% |
| 25-01-10 | 165.68 | ▼-2.21 | ▼-1.32% |
| 25-01-08 | 167.89 | ▼-0.78 | ▼-0.46% |
| 25-01-07 | 168.67 | ▼-1.19 | ▼-0.7% |
| 25-01-06 | 169.86 | ▼-3.07 | ▼-1.78% |
| 25-01-03 | 172.93 | ▲2.62 | ▲1.54% |
| 25-01-02 | 170.31 | ▼-1.55 | ▼-0.9% |
| 24-12-31 | 171.86 | ▼-0.60 | ▼-0.35% |
| 24-12-30 | 172.46 | ▼-1.86 | ▼-1.07% |
| 24-12-27 | 174.32 | ▼-0.59 | ▼-0.34% |
| 24-12-26 | 174.91 | ▼-1.35 | ▼-0.77% |
| 24-12-24 | 176.26 | ▲1.75 | ▲1% |
| 24-12-23 | 174.51 | ▲1.87 | ▲1.08% |
| 24-12-20 | 172.64 | ▼-1.37 | ▼-0.79% |
| 24-12-19 | 174.01 | ▼-0.78 | ▼-0.45% |
| 24-12-18 | 174.79 | ▼-4.62 | ▼-2.58% |
| 24-12-17 | 179.41 | ▼-4.20 | ▼-2.29% |
| 24-12-16 | 183.61 | ▼-1.66 | ▼-0.9% |
| 24-12-13 | 185.27 | ▼-1.92 | ▼-1.03% |
| 24-12-12 | 187.19 | ▼-1.16 | ▼-0.62% |
| 24-12-11 | 188.35 | ▲0.26 | ▲0.14% |
| 24-12-10 | 188.09 | ▲2.60 | ▲1.4% |
| 24-12-09 | 185.49 | ▲4.20 | ▲2.32% |
| 24-12-06 | 181.29 | ▼-3.22 | ▼-1.75% |
| 24-12-05 | 184.51 | ▼-2.80 | ▼-1.49% |
| 24-12-04 | 187.31 | ▲3.08 | ▲1.67% |
| 24-12-03 | 184.23 | ▼-2.97 | ▼-1.59% |
| 24-12-02 | 187.20 | ▲1.28 | ▲0.69% |
| 24-11-29 | 185.92 | ▼-0.38 | ▼-0.2% |
| 24-11-27 | 186.30 | ▼-1.44 | ▼-0.77% |
| 24-11-26 | 187.74 | ▲2.58 | ▲1.39% |
| 24-11-25 | 185.16 | ▲4.33 | ▲2.39% |
| 24-11-22 | 180.83 | ▲1.38 | ▲0.77% |
| 24-11-21 | 179.45 | ▲0.07 | ▲0.04% |
| 24-11-20 | 179.38 | ▼-1.03 | ▼-0.57% |
| 24-11-19 | 180.41 | ▼-2.71 | ▼-1.48% |
| 24-11-18 | 183.12 | ▲0.30 | ▲0.16% |
| 24-11-15 | 182.82 | ▼-4.59 | ▼-2.45% |
| 24-11-14 | 187.41 | ▼-2.39 | ▼-1.26% |
| 24-11-13 | 189.80 | ▼-0.50 | ▼-0.26% |
| 24-11-12 | 190.30 | ▼-2.51 | ▼-1.3% |
| 24-11-11 | 192.81 | ▲1.66 | ▲0.87% |
| 24-11-08 | 191.15 | ▲2.59 | ▲1.37% |
| 24-11-07 | 188.56 | ▼-3.05 | ▼-1.59% |
| 24-11-06 | 191.61 | ▲10.85 | ▲6% |
| 24-11-05 | 180.76 | ▲3.36 | ▲1.89% |
| 24-11-04 | 177.40 | ▲0.20 | ▲0.11% |
| 24-11-01 | 177.20 | ▲1.43 | ▲0.81% |
| 24-10-31 | 175.77 | ▼-1.30 | ▼-0.73% |
| 24-10-30 | 177.07 | ▼-3.50 | ▼-1.94% |
| 24-10-29 | 180.57 | ▼-1.07 | ▼-0.59% |
| 24-10-28 | 181.64 | ▲2.49 | ▲1.39% |
| 24-10-25 | 179.15 | ▲0.96 | ▲0.54% |
| 24-10-24 | 178.19 | ▼-1.84 | ▼-1.02% |
| 24-10-23 | 180.03 | ▼-2.12 | ▼-1.16% |
| 24-10-22 | 182.15 | ▼-1.58 | ▼-0.86% |
| 24-10-21 | 183.73 | ▼-3.87 | ▼-2.06% |
| 24-10-18 | 187.60 | ▲0.57 | ▲0.3% |
| 24-10-17 | 187.03 | ▼-4.73 | ▼-2.47% |
| 24-10-16 | 191.76 | ▲3.25 | ▲1.72% |
| 24-10-15 | 188.51 | ▼-0.56 | ▼-0.3% |
| 24-10-14 | 189.07 | ▲1.29 | ▲0.69% |
| 24-10-11 | 187.78 | ▲5.53 | ▲3.03% |
| 24-10-10 | 182.25 | ▼-3.29 | ▼-1.77% |
| 24-10-09 | 185.54 | ▼-0.48 | ▼-0.26% |
| 24-10-08 | 186.02 | ▲2.93 | ▲1.6% |
| 24-10-07 | 183.09 | ▲5.94 | ▲3.35% |
| 24-10-04 | 177.15 | ▼-4.12 | ▼-2.27% |
| 24-10-03 | 181.27 | ▼-3.37 | ▼-1.83% |
| 24-10-02 | 184.64 | ▼-1.42 | ▼-0.76% |
| 24-10-01 | 186.06 | ▼-2.81 | ▼-1.49% |
| 24-09-30 | 188.87 | ▲1.94 | ▲1.04% |
| 24-09-27 | 186.93 | ▲2.37 | ▲1.28% |
| 24-09-26 | 184.56 | ▲1.41 | ▲0.77% |
| 24-09-25 | 183.15 | ▼-2.45 | ▼-1.32% |
| 24-09-24 | 185.60 | ▲3.31 | ▲1.82% |
| 24-09-23 | 182.29 | ▲2.70 | ▲1.5% |
| 24-09-20 | 179.59 | ▼-4.65 | ▼-2.52% |
| 24-09-19 | 184.24 | ▲1.46 | ▲0.8% |
| 24-09-18 | 182.78 | ▼-1.34 | ▼-0.73% |
| 24-09-17 | 184.12 | ▲0.45 | ▲0.25% |
| 24-09-16 | 183.67 | ▲1.30 | ▲0.71% |
| 24-09-13 | 182.37 | ▲0.20 | ▲0.11% |
| 24-09-12 | 182.17 | ▲2.82 | ▲1.57% |
| 24-09-11 | 179.35 | ▼-2.25 | ▼-1.24% |
| 24-09-10 | 181.60 | -0.00 | -0% |
| 24-09-09 | 181.60 | ▲1.58 | ▲0.88% |
| 24-09-06 | 180.02 | ▼-0.51 | ▼-0.28% |
| 24-09-05 | 180.53 | ▼-3.47 | ▼-1.89% |
| 24-09-04 | 184.00 | ▲1.54 | ▲0.84% |
| 24-09-03 | 182.46 | ▼-0.10 | ▼-0.05% |
| 24-08-30 | 182.56 | ▲1.90 | ▲1.05% |
| 24-08-29 | 180.66 | ▼-1.60 | ▼-0.88% |
| 24-08-28 | 182.26 | ▲1.42 | ▲0.79% |
| 24-08-27 | 180.84 | ▼-5.07 | ▼-2.73% |
| 24-08-26 | 185.91 | ▼-2.70 | ▼-1.43% |
| 24-08-23 | 188.61 | ▲2.10 | ▲1.13% |
| 24-08-22 | 186.51 | ▼-1.11 | ▼-0.59% |
| 24-08-21 | 187.62 | ▲3.47 | ▲1.88% |
| 24-08-20 | 184.15 | ▼-3.44 | ▼-1.83% |
| 24-08-19 | 187.59 | ▼-0.52 | ▼-0.28% |
| 24-08-16 | 188.11 | ▲0.52 | ▲0.28% |
| 24-08-15 | 187.59 | ▲1.87 | ▲1.01% |
| 24-08-14 | 185.72 | ▼-1.15 | ▼-0.62% |
| 24-08-13 | 186.87 | ▲1.76 | ▲0.95% |
| 24-08-12 | 185.11 | ▼-1.94 | ▼-1.04% |
| 24-08-09 | 187.05 | ▼-2.69 | ▼-1.42% |
| 24-08-08 | 189.74 | ▲1.89 | ▲1.01% |
| 24-08-07 | 187.85 | ▼-1.30 | ▼-0.69% |
| 24-08-06 | 189.15 | ▲3.89 | ▲2.1% |
| 24-08-05 | 185.26 | ▲0.67 | ▲0.36% |
| 24-08-02 | 184.59 | ▼-2.21 | ▼-1.18% |
| 24-08-01 | 186.80 | ▼-3.45 | ▼-1.81% |
| 24-07-31 | 190.25 | ▼-3.62 | ▼-1.87% |
| 24-07-30 | 193.87 | ▲2.73 | ▲1.43% |
| 24-07-29 | 191.14 | ▼-0.90 | ▼-0.47% |
| 24-07-26 | 192.04 | ▲2.12 | ▲1.12% |
| 24-07-25 | 189.92 | ▲6.03 | ▲3.28% |
| 24-07-24 | 183.89 | ▼-0.26 | ▼-0.14% |
| 24-07-23 | 184.15 | ▼-1.71 | ▼-0.92% |
| 24-07-22 | 185.86 | ▲1.86 | ▲1.01% |
| 24-07-19 | 184.00 | ▲1.09 | ▲0.6% |
| 24-07-18 | 182.91 | ▼-3.12 | ▼-1.68% |
| 24-07-17 | 186.03 | ▼-3.49 | ▼-1.84% |
| 24-07-16 | 189.52 | ▲5.08 | ▲2.75% |
| 24-07-15 | 184.44 | ▲3.88 | ▲2.15% |
| 24-07-12 | 180.56 | ▲1.99 | ▲1.11% |
| 24-07-11 | 178.57 | ▲3.25 | ▲1.85% |
| 24-07-10 | 175.32 | ▲2.08 | ▲1.2% |
| 24-07-09 | 173.24 | ▼-4.98 | ▼-2.79% |
| 24-07-08 | 178.22 | ▼-2.09 | ▼-1.16% |
| 24-07-05 | 180.31 | ▼-3.86 | ▼-2.1% |
| 24-07-03 | 184.17 | ▼-0.05 | ▼-0.03% |
| 24-07-02 | 184.22 | ▲0.82 | ▲0.45% |
| 24-07-01 | 183.40 | ▼-1.08 | ▼-0.59% |
| 24-06-28 | 184.48 | ▲1.92 | ▲1.05% |
| 24-06-27 | 182.56 | ▲0.01 | ▲0.01% |
| 24-06-26 | 182.55 | ▼-0.96 | ▼-0.52% |
| 24-06-25 | 183.51 | ▼-0.99 | ▼-0.54% |
| 24-06-24 | 184.50 | ▲2.45 | ▲1.35% |
| 24-06-21 | 182.05 | ▲0.70 | ▲0.39% |
| 24-06-20 | 181.35 | ▲0.37 | ▲0.2% |
| 24-06-18 | 180.98 | ▲0.56 | ▲0.31% |
| 24-06-17 | 180.42 | ▲1.62 | ▲0.91% |
| 24-06-14 | 178.80 | ▼-1.84 | ▼-1.02% |
| 24-06-13 | 180.64 | ▼-2.25 | ▼-1.23% |
| 24-06-12 | 182.89 | ▼-0.06 | ▼-0.03% |
| 24-06-11 | 182.95 | ▼-1.15 | ▼-0.62% |
| 24-06-10 | 184.10 | ▲3.91 | ▲2.17% |
| 24-06-07 | 180.19 | ▼-0.70 | ▼-0.39% |
| 24-06-06 | 180.89 | ▲0.30 | ▲0.17% |
| 24-06-05 | 180.59 | ▲0.40 | ▲0.22% |
| 24-06-04 | 180.19 | ▼-1.47 | ▼-0.81% |
| 24-06-03 | 181.66 | ▼-0.37 | ▼-0.2% |
| 24-05-31 | 182.03 | ▲3.88 | ▲2.18% |
| 24-05-30 | 178.15 | ▲2.25 | ▲1.28% |
| 24-05-29 | 175.90 | ▼-2.27 | ▼-1.27% |
| 24-05-28 | 178.17 | ▼-1.91 | ▼-1.06% |
| 24-05-24 | 180.08 | ▲0.90 | ▲0.5% |
| 24-05-23 | 179.18 | ▼-1.63 | ▼-0.9% |
| 24-05-22 | 180.81 | ▲1.87 | ▲1.05% |
| 24-05-21 | 178.94 | ▼-3.36 | ▼-1.84% |
| 24-05-20 | 182.30 | ▼-0.83 | ▼-0.45% |
| 24-05-17 | 183.13 | ▼-2.27 | ▼-1.22% |
| 24-05-16 | 185.40 | ▲0.38 | ▲0.21% |
| 24-05-15 | 185.02 | ▲1.19 | ▲0.65% |
| 24-05-14 | 183.83 | ▼-0.32 | ▼-0.17% |
| 24-05-13 | 184.15 | ▼-0.42 | ▼-0.23% |
| 24-05-10 | 184.57 | ▲2.08 | ▲1.14% |
| 24-05-09 | 182.49 | ▲2.79 | ▲1.55% |
| 24-05-08 | 179.70 | ▼-1.96 | ▼-1.08% |
| 24-05-07 | 181.66 | ▲0.27 | ▲0.15% |
| 24-05-06 | 181.39 | ▲1.40 | ▲0.78% |
| 24-05-03 | 179.99 | ▲2.99 | ▲1.69% |
| 24-05-02 | 177.00 | ▲4.66 | ▲2.7% |
| 24-05-01 | 172.34 | ▼-2.07 | ▼-1.19% |
| 24-04-30 | 174.41 | ▼-2.82 | ▼-1.59% |
| 24-04-29 | 177.23 | ▼-0.03 | ▼-0.02% |
| 24-04-26 | 177.26 | ▼-0.17 | ▼-0.1% |
| 24-04-25 | 177.43 | ▲6.33 | ▲3.7% |
| 24-04-24 | 171.10 | ▼-1.02 | ▼-0.59% |
| 24-04-23 | 172.12 | ▲0.71 | ▲0.41% |
| 24-04-22 | 171.41 | ▲0.60 | ▲0.35% |
| 24-04-19 | 170.81 | ▲3.71 | ▲2.22% |
| 24-04-18 | 167.10 | ▼-0.93 | ▼-0.55% |
| 24-04-17 | 168.03 | ▼-6.10 | ▼-3.5% |
| 24-04-16 | 174.13 | ▼-2.12 | ▼-1.2% |
| 24-04-15 | 176.25 | ▼-2.66 | ▼-1.49% |
| 24-04-12 | 178.91 | ▼-2.29 | ▼-1.26% |