[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
MSA Safety : ( MSA:US )
142.26USD ▼ -1.31 (-0.91%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 142.26 | ▼-1.31 | ▼-0.91% |
| 25-04-09 | 143.57 | ▲10.75 | ▲8.09% |
| 25-04-08 | 132.82 | ▲2.61 | ▲2% |
| 25-04-07 | 130.21 | ▼-3.95 | ▼-2.94% |
| 25-04-04 | 134.16 | ▼-8.90 | ▼-6.22% |
| 25-04-03 | 143.06 | ▼-6.60 | ▼-4.41% |
| 25-04-02 | 149.66 | ▲2.58 | ▲1.75% |
| 25-04-01 | 147.08 | ▲0.39 | ▲0.27% |
| 25-03-31 | 146.69 | ▼-1.32 | ▼-0.89% |
| 25-03-28 | 148.01 | ▼-3.89 | ▼-2.56% |
| 25-03-27 | 151.90 | ▼-0.98 | ▼-0.64% |
| 25-03-26 | 152.88 | ▲0.25 | ▲0.16% |
| 25-03-25 | 152.63 | ▲1.45 | ▲0.96% |
| 25-03-24 | 151.18 | ▲1.33 | ▲0.89% |
| 25-03-21 | 149.85 | ▼-0.71 | ▼-0.47% |
| 25-03-20 | 150.56 | ▼-1.45 | ▼-0.95% |
| 25-03-19 | 152.01 | ▲0.66 | ▲0.44% |
| 25-03-18 | 151.35 | ▼-0.68 | ▼-0.45% |
| 25-03-17 | 152.03 | ▲1.64 | ▲1.09% |
| 25-03-14 | 150.39 | ▲0.76 | ▲0.51% |
| 25-03-13 | 149.63 | ▼-0.98 | ▼-0.65% |
| 25-03-12 | 150.61 | ▼-1.86 | ▼-1.22% |
| 25-03-11 | 152.47 | ▼-3.00 | ▼-1.93% |
| 25-03-10 | 155.47 | ▼-2.52 | ▼-1.6% |
| 25-03-07 | 157.99 | ▼-0.45 | ▼-0.28% |
| 25-03-06 | 158.44 | ▼-1.11 | ▼-0.7% |
| 25-03-05 | 159.55 | ▲1.71 | ▲1.08% |
| 25-03-04 | 157.84 | ▼-2.20 | ▼-1.37% |
| 25-03-03 | 160.04 | ▼-3.66 | ▼-2.24% |
| 25-02-28 | 163.70 | ▲1.62 | ▲1% |
| 25-02-27 | 162.08 | ▲0.41 | ▲0.25% |
| 25-02-26 | 161.67 | ▼-1.45 | ▼-0.89% |
| 25-02-25 | 163.12 | ▲2.38 | ▲1.48% |
| 25-02-24 | 160.74 | ▲1.73 | ▲1.09% |
| 25-02-21 | 159.01 | -0.00 | -0% |
| 25-02-20 | 159.01 | ▲0.40 | ▲0.25% |
| 25-02-19 | 158.61 | ▼-1.08 | ▼-0.68% |
| 25-02-18 | 159.69 | ▲1.44 | ▲0.91% |
| 25-02-14 | 158.25 | ▼-5.03 | ▼-3.08% |
| 25-02-13 | 163.28 | ▲0.39 | ▲0.24% |
| 25-02-12 | 162.89 | ▼-2.62 | ▼-1.58% |
| 25-02-11 | 165.51 | ▼-0.74 | ▼-0.45% |
| 25-02-10 | 166.25 | ▲1.13 | ▲0.68% |
| 25-02-07 | 165.12 | ▼-1.21 | ▼-0.73% |
| 25-02-06 | 166.33 | ▲1.15 | ▲0.7% |
| 25-02-05 | 165.18 | ▲0.75 | ▲0.46% |
| 25-02-04 | 164.43 | ▲1.78 | ▲1.09% |
| 25-02-03 | 162.65 | ▼-2.08 | ▼-1.26% |
| 25-01-31 | 164.73 | ▼-0.66 | ▼-0.4% |
| 25-01-30 | 165.39 | ▲1.78 | ▲1.09% |
| 25-01-29 | 163.61 | ▼-0.37 | ▼-0.23% |
| 25-01-28 | 163.98 | ▼-2.49 | ▼-1.5% |
| 25-01-27 | 166.47 | ▲2.70 | ▲1.65% |
| 25-01-24 | 163.77 | ▼-1.00 | ▼-0.61% |
| 25-01-23 | 164.77 | ▼-0.72 | ▼-0.44% |
| 25-01-22 | 165.49 | ▼-0.66 | ▼-0.4% |
| 25-01-21 | 166.15 | ▲2.30 | ▲1.4% |
| 25-01-17 | 163.85 | ▼-0.43 | ▼-0.26% |
| 25-01-16 | 164.28 | ▲1.37 | ▲0.84% |
| 25-01-15 | 162.91 | ▲1.50 | ▲0.93% |
| 25-01-14 | 161.41 | ▲2.13 | ▲1.34% |
| 25-01-13 | 159.28 | ▲2.97 | ▲1.9% |
| 25-01-10 | 156.31 | ▼-4.52 | ▼-2.81% |
| 25-01-08 | 160.83 | ▲0.67 | ▲0.42% |
| 25-01-07 | 160.16 | ▼-2.38 | ▼-1.46% |
| 25-01-06 | 162.54 | ▼-2.33 | ▼-1.41% |
| 25-01-03 | 164.87 | ▼-0.14 | ▼-0.08% |
| 25-01-02 | 165.01 | ▼-0.76 | ▼-0.46% |
| 24-12-31 | 165.77 | ▼-0.12 | ▼-0.07% |
| 24-12-30 | 165.89 | ▼-1.28 | ▼-0.77% |
| 24-12-27 | 167.17 | ▼-0.94 | ▼-0.56% |
| 24-12-26 | 168.11 | ▼-0.83 | ▼-0.49% |
| 24-12-24 | 168.94 | ▲2.73 | ▲1.64% |
| 24-12-23 | 166.21 | ▲0.84 | ▲0.51% |
| 24-12-20 | 165.37 | ▼-2.15 | ▼-1.28% |
| 24-12-19 | 167.52 | ▲3.06 | ▲1.86% |
| 24-12-18 | 164.46 | ▼-4.51 | ▼-2.67% |
| 24-12-17 | 168.97 | ▼-4.94 | ▼-2.84% |
| 24-12-16 | 173.91 | ▼-0.50 | ▼-0.29% |
| 24-12-13 | 174.41 | ▼-1.99 | ▼-1.13% |
| 24-12-12 | 176.40 | ▼-1.38 | ▼-0.78% |
| 24-12-11 | 177.78 | ▼-0.99 | ▼-0.55% |
| 24-12-10 | 178.77 | ▲0.96 | ▲0.54% |
| 24-12-09 | 177.81 | ▲1.75 | ▲0.99% |
| 24-12-06 | 176.06 | ▲2.60 | ▲1.5% |
| 24-12-05 | 173.46 | ▼-4.56 | ▼-2.56% |
| 24-12-04 | 178.02 | ▲3.68 | ▲2.11% |
| 24-12-03 | 174.34 | ▼-0.34 | ▼-0.19% |
| 24-12-02 | 174.68 | ▲0.87 | ▲0.5% |
| 24-11-29 | 173.81 | ▼-0.51 | ▼-0.29% |
| 24-11-27 | 174.32 | ▼-0.46 | ▼-0.26% |
| 24-11-26 | 174.78 | ▼-1.43 | ▼-0.81% |
| 24-11-25 | 176.21 | ▲1.23 | ▲0.7% |
| 24-11-22 | 174.98 | ▲3.20 | ▲1.86% |
| 24-11-21 | 171.78 | ▼-0.04 | ▼-0.02% |
| 24-11-20 | 171.82 | ▲3.78 | ▲2.25% |
| 24-11-19 | 168.04 | ▼-1.35 | ▼-0.8% |
| 24-11-18 | 169.39 | ▼-2.64 | ▼-1.53% |
| 24-11-15 | 172.03 | ▼-0.71 | ▼-0.41% |
| 24-11-14 | 172.74 | ▼-4.17 | ▼-2.36% |
| 24-11-13 | 176.91 | ▲1.30 | ▲0.74% |
| 24-11-12 | 175.61 | ▲1.35 | ▲0.77% |
| 24-11-11 | 174.26 | ▲0.70 | ▲0.4% |
| 24-11-08 | 173.56 | ▲0.67 | ▲0.39% |
| 24-11-07 | 172.89 | ▼-0.80 | ▼-0.46% |
| 24-11-06 | 173.69 | ▲5.87 | ▲3.5% |
| 24-11-05 | 167.82 | ▲3.81 | ▲2.32% |
| 24-11-04 | 164.01 | ▲0.38 | ▲0.23% |
| 24-11-01 | 163.63 | ▼-2.32 | ▼-1.4% |
| 24-10-31 | 165.95 | ▼-1.34 | ▼-0.8% |
| 24-10-30 | 167.29 | ▼-0.71 | ▼-0.42% |
| 24-10-29 | 168.00 | ▲0.94 | ▲0.56% |
| 24-10-28 | 167.06 | ▲0.94 | ▲0.57% |
| 24-10-25 | 166.12 | ▼-0.80 | ▼-0.48% |
| 24-10-24 | 166.92 | ▼-0.49 | ▼-0.29% |
| 24-10-23 | 167.41 | ▼-1.98 | ▼-1.17% |
| 24-10-22 | 169.39 | ▼-1.47 | ▼-0.86% |
| 24-10-21 | 170.86 | ▼-1.45 | ▼-0.84% |
| 24-10-18 | 172.31 | ▼-1.06 | ▼-0.61% |
| 24-10-17 | 173.37 | ▲0.55 | ▲0.32% |
| 24-10-16 | 172.82 | ▼-2.21 | ▼-1.26% |
| 24-10-15 | 175.03 | ▲1.58 | ▲0.91% |
| 24-10-14 | 173.45 | ▲0.95 | ▲0.55% |
| 24-10-11 | 172.50 | ▲1.14 | ▲0.67% |
| 24-10-10 | 171.36 | ▼-1.65 | ▼-0.95% |
| 24-10-09 | 173.01 | ▲1.33 | ▲0.77% |
| 24-10-08 | 171.68 | ▲0.48 | ▲0.28% |
| 24-10-07 | 171.20 | ▼-0.79 | ▼-0.46% |
| 24-10-04 | 171.99 | ▲0.45 | ▲0.26% |
| 24-10-03 | 171.54 | ▼-2.00 | ▼-1.15% |
| 24-10-02 | 173.54 | ▲1.90 | ▲1.11% |
| 24-10-01 | 171.64 | ▼-5.70 | ▼-3.21% |
| 24-09-30 | 177.34 | ▲0.36 | ▲0.2% |
| 24-09-27 | 176.98 | ▼-2.58 | ▼-1.44% |
| 24-09-26 | 179.56 | ▲1.11 | ▲0.62% |
| 24-09-25 | 178.45 | ▼-2.40 | ▼-1.33% |
| 24-09-24 | 180.85 | ▼-1.44 | ▼-0.79% |
| 24-09-23 | 182.29 | ▲1.28 | ▲0.71% |
| 24-09-20 | 181.01 | ▼-3.67 | ▼-1.99% |
| 24-09-19 | 184.68 | ▲0.36 | ▲0.2% |
| 24-09-18 | 184.32 | ▲4.91 | ▲2.74% |
| 24-09-17 | 179.41 | ▲0.99 | ▲0.55% |
| 24-09-16 | 178.42 | ▲1.99 | ▲1.13% |
| 24-09-13 | 176.43 | ▲3.48 | ▲2.01% |
| 24-09-12 | 172.95 | ▲1.60 | ▲0.93% |
| 24-09-11 | 171.35 | ▼-0.51 | ▼-0.3% |
| 24-09-10 | 171.86 | ▲1.11 | ▲0.65% |
| 24-09-09 | 170.75 | ▲2.98 | ▲1.78% |
| 24-09-06 | 167.77 | ▼-4.64 | ▼-2.69% |
| 24-09-05 | 172.41 | ▼-1.60 | ▼-0.92% |
| 24-09-04 | 174.01 | ▼-1.86 | ▼-1.06% |
| 24-09-03 | 175.87 | ▼-6.76 | ▼-3.7% |
| 24-08-30 | 182.63 | ▲3.13 | ▲1.74% |
| 24-08-29 | 179.50 | ▲0.74 | ▲0.41% |
| 24-08-28 | 178.76 | ▲0.95 | ▲0.53% |
| 24-08-27 | 177.81 | ▼-0.18 | ▼-0.1% |
| 24-08-26 | 177.99 | ▲1.07 | ▲0.6% |
| 24-08-23 | 176.92 | ▼-0.32 | ▼-0.18% |
| 24-08-22 | 177.24 | ▼-1.03 | ▼-0.58% |
| 24-08-21 | 178.27 | ▲1.95 | ▲1.11% |
| 24-08-20 | 176.32 | ▲0.02 | ▲0.01% |
| 24-08-19 | 176.30 | ▼-0.45 | ▼-0.25% |
| 24-08-16 | 176.75 | ▼-3.11 | ▼-1.73% |
| 24-08-15 | 179.86 | ▲0.82 | ▲0.46% |
| 24-08-14 | 179.04 | ▲0.28 | ▲0.16% |
| 24-08-13 | 178.76 | ▲1.94 | ▲1.1% |
| 24-08-12 | 176.82 | ▼-0.18 | ▼-0.1% |
| 24-08-09 | 177.00 | ▼-0.25 | ▼-0.14% |
| 24-08-08 | 177.25 | ▲4.21 | ▲2.43% |
| 24-08-07 | 173.04 | ▼-2.32 | ▼-1.32% |
| 24-08-06 | 175.36 | ▼-0.47 | ▼-0.27% |
| 24-08-05 | 175.83 | ▼-5.86 | ▼-3.23% |
| 24-08-02 | 181.69 | ▼-3.20 | ▼-1.73% |
| 24-08-01 | 184.89 | ▼-3.76 | ▼-1.99% |
| 24-07-31 | 188.65 | ▲1.19 | ▲0.63% |
| 24-07-30 | 187.46 | ▼-1.04 | ▼-0.55% |
| 24-07-29 | 188.50 | ▼-1.08 | ▼-0.57% |
| 24-07-26 | 189.58 | ▼-2.20 | ▼-1.15% |
| 24-07-25 | 191.78 | ▼-0.24 | ▼-0.12% |
| 24-07-24 | 192.02 | ▼-3.11 | ▼-1.59% |
| 24-07-23 | 195.13 | ▲0.14 | ▲0.07% |
| 24-07-22 | 194.99 | ▲4.65 | ▲2.44% |
| 24-07-19 | 190.34 | ▼-0.47 | ▼-0.25% |
| 24-07-18 | 190.81 | ▼-4.11 | ▼-2.11% |
| 24-07-17 | 194.92 | ▼-4.98 | ▼-2.49% |
| 24-07-16 | 199.90 | ▲6.51 | ▲3.37% |
| 24-07-15 | 193.39 | ▲0.33 | ▲0.17% |
| 24-07-12 | 193.06 | ▲1.29 | ▲0.67% |
| 24-07-11 | 191.77 | ▲4.31 | ▲2.3% |
| 24-07-10 | 187.46 | ▲1.59 | ▲0.86% |
| 24-07-09 | 185.87 | ▲0.37 | ▲0.2% |
| 24-07-08 | 185.50 | ▲1.27 | ▲0.69% |
| 24-07-05 | 184.23 | ▼-0.77 | ▼-0.42% |
| 24-07-03 | 185.00 | ▲0.31 | ▲0.17% |
| 24-07-02 | 184.69 | ▼-0.42 | ▼-0.23% |
| 24-07-01 | 185.11 | ▼-2.58 | ▼-1.37% |
| 24-06-28 | 187.69 | ▼-0.05 | ▼-0.03% |
| 24-06-27 | 187.74 | ▲0.01 | ▲0.01% |
| 24-06-26 | 187.73 | ▼-0.27 | ▼-0.14% |
| 24-06-25 | 188.00 | ▼-2.77 | ▼-1.45% |
| 24-06-24 | 190.77 | ▲2.09 | ▲1.11% |
| 24-06-21 | 188.68 | ▲1.98 | ▲1.06% |
| 24-06-20 | 186.70 | ▲1.89 | ▲1.02% |
| 24-06-18 | 184.81 | ▲3.01 | ▲1.66% |
| 24-06-17 | 181.80 | ▲3.79 | ▲2.13% |
| 24-06-14 | 178.01 | ▼-0.32 | ▼-0.18% |
| 24-06-13 | 178.33 | ▲1.51 | ▲0.85% |
| 24-06-12 | 176.82 | ▲4.11 | ▲2.38% |
| 24-06-11 | 172.71 | ▲0.40 | ▲0.23% |
| 24-06-10 | 172.31 | ▲1.08 | ▲0.63% |
| 24-06-07 | 171.23 | ▼-3.20 | ▼-1.83% |
| 24-06-06 | 174.43 | ▼-1.60 | ▼-0.91% |
| 24-06-05 | 176.03 | ▼-0.62 | ▼-0.35% |
| 24-06-04 | 176.65 | ▲0.25 | ▲0.14% |
| 24-06-03 | 176.40 | ▼-3.60 | ▼-2% |
| 24-05-31 | 180.00 | ▲1.45 | ▲0.81% |
| 24-05-30 | 178.55 | ▼-0.06 | ▼-0.03% |
| 24-05-29 | 178.61 | ▼-3.33 | ▼-1.83% |
| 24-05-28 | 181.94 | ▼-5.69 | ▼-3.03% |
| 24-05-24 | 187.63 | ▼-1.51 | ▼-0.8% |
| 24-05-23 | 189.14 | ▼-0.61 | ▼-0.32% |
| 24-05-22 | 189.75 | ▼-0.18 | ▼-0.09% |
| 24-05-21 | 189.93 | ▼-1.62 | ▼-0.85% |
| 24-05-20 | 191.55 | ▲2.40 | ▲1.27% |
| 24-05-17 | 189.15 | ▼-0.11 | ▼-0.06% |
| 24-05-16 | 189.26 | ▼-2.85 | ▼-1.48% |
| 24-05-15 | 192.11 | ▲3.08 | ▲1.63% |
| 24-05-14 | 189.03 | -0.00 | -0% |
| 24-05-13 | 189.03 | ▼-0.75 | ▼-0.4% |
| 24-05-10 | 189.78 | ▲0.10 | ▲0.05% |
| 24-05-09 | 189.68 | ▲2.09 | ▲1.11% |
| 24-05-08 | 187.59 | ▼-0.39 | ▼-0.21% |
| 24-05-07 | 187.98 | ▲2.76 | ▲1.49% |
| 24-05-06 | 185.22 | ▲1.29 | ▲0.7% |
| 24-05-03 | 183.93 | ▼-1.39 | ▼-0.75% |
| 24-05-02 | 185.32 | ▲2.50 | ▲1.37% |
| 24-05-01 | 182.82 | ▲2.42 | ▲1.34% |
| 24-04-30 | 180.40 | ▼-7.64 | ▼-4.06% |
| 24-04-29 | 188.04 | ▼-0.74 | ▼-0.39% |
| 24-04-26 | 188.78 | ▲0.07 | ▲0.04% |
| 24-04-25 | 188.71 | ▼-2.01 | ▼-1.05% |
| 24-04-24 | 190.72 | ▲0.68 | ▲0.36% |
| 24-04-23 | 190.04 | ▲2.32 | ▲1.24% |
| 24-04-22 | 187.72 | ▲2.34 | ▲1.26% |
| 24-04-19 | 185.38 | ▼-0.17 | ▼-0.09% |
| 24-04-18 | 185.55 | ▼-0.36 | ▼-0.19% |
| 24-04-17 | 185.91 | ▼-1.09 | ▼-0.58% |
| 24-04-16 | 187.00 | ▼-0.76 | ▼-0.4% |
| 24-04-15 | 187.76 | ▼-2.54 | ▼-1.33% |
| 24-04-12 | 190.30 | ▼-3.05 | ▼-1.58% |