[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Navient : ( NAVI:US )
11.18USD ▲ 0.17 (1.54%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 11.18 | ▲0.17 | ▲1.54% |
| 25-04-11 | 11.01 | ▼-0.41 | ▼-3.59% |
| 25-04-10 | 11.42 | ▼-0.58 | ▼-4.83% |
| 25-04-09 | 12.00 | ▲1.24 | ▲11.52% |
| 25-04-08 | 10.76 | ▼-0.28 | ▼-2.54% |
| 25-04-07 | 11.04 | ▼-0.10 | ▼-0.9% |
| 25-04-04 | 11.14 | ▼-0.72 | ▼-6.07% |
| 25-04-03 | 11.86 | ▼-1.12 | ▼-8.63% |
| 25-04-02 | 12.98 | ▲0.36 | ▲2.85% |
| 25-04-01 | 12.62 | ▼-0.01 | ▼-0.08% |
| 25-03-31 | 12.63 | ▼-0.19 | ▼-1.48% |
| 25-03-28 | 12.82 | ▼-0.38 | ▼-2.88% |
| 25-03-27 | 13.20 | ▲0.06 | ▲0.46% |
| 25-03-26 | 13.14 | ▲0.02 | ▲0.15% |
| 25-03-25 | 13.12 | ▼-0.31 | ▼-2.31% |
| 25-03-24 | 13.43 | ▲0.10 | ▲0.75% |
| 25-03-21 | 13.33 | ▼-0.21 | ▼-1.55% |
| 25-03-20 | 13.54 | ▲0.14 | ▲1.04% |
| 25-03-19 | 13.40 | ▲0.19 | ▲1.44% |
| 25-03-18 | 13.21 | ▼-0.20 | ▼-1.49% |
| 25-03-17 | 13.41 | ▼-0.06 | ▼-0.45% |
| 25-03-14 | 13.47 | ▲0.45 | ▲3.46% |
| 25-03-13 | 13.02 | ▼-0.12 | ▼-0.91% |
| 25-03-12 | 13.14 | ▼-0.10 | ▼-0.76% |
| 25-03-11 | 13.24 | ▼-0.67 | ▼-4.82% |
| 25-03-10 | 13.91 | ▼-0.28 | ▼-1.97% |
| 25-03-07 | 14.19 | ▲0.36 | ▲2.6% |
| 25-03-06 | 13.83 | ▲0.22 | ▲1.62% |
| 25-03-05 | 13.61 | ▲0.15 | ▲1.11% |
| 25-03-04 | 13.46 | ▼-0.45 | ▼-3.24% |
| 25-03-03 | 13.91 | ▼-0.40 | ▼-2.8% |
| 25-02-28 | 14.31 | ▲0.32 | ▲2.29% |
| 25-02-27 | 13.99 | ▼-0.14 | ▼-0.99% |
| 25-02-26 | 14.13 | ▲0.11 | ▲0.78% |
| 25-02-25 | 14.02 | ▲0.03 | ▲0.21% |
| 25-02-24 | 13.99 | ▼-0.03 | ▼-0.21% |
| 25-02-21 | 14.02 | ▼-0.05 | ▼-0.36% |
| 25-02-20 | 14.07 | ▲0.04 | ▲0.29% |
| 25-02-19 | 14.03 | ▲0.14 | ▲1.01% |
| 25-02-18 | 13.89 | -0.00 | -0% |
| 25-02-14 | 13.89 | ▲0.29 | ▲2.13% |
| 25-02-13 | 13.60 | ▲0.11 | ▲0.82% |
| 25-02-12 | 13.49 | ▼-0.13 | ▼-0.95% |
| 25-02-11 | 13.62 | ▲0.09 | ▲0.67% |
| 25-02-10 | 13.53 | ▼-0.05 | ▼-0.37% |
| 25-02-07 | 13.58 | ▼-0.21 | ▼-1.52% |
| 25-02-06 | 13.79 | ▲0.02 | ▲0.15% |
| 25-02-05 | 13.77 | ▼-0.02 | ▼-0.15% |
| 25-02-04 | 13.79 | ▲0.25 | ▲1.85% |
| 25-02-03 | 13.54 | ▼-0.13 | ▼-0.95% |
| 25-01-31 | 13.67 | ▼-0.10 | ▼-0.73% |
| 25-01-30 | 13.77 | ▼-0.50 | ▼-3.5% |
| 25-01-29 | 14.27 | ▼-0.48 | ▼-3.25% |
| 25-01-28 | 14.75 | ▲0.09 | ▲0.61% |
| 25-01-27 | 14.66 | ▲0.09 | ▲0.62% |
| 25-01-24 | 14.57 | ▲0.08 | ▲0.55% |
| 25-01-23 | 14.49 | ▲0.20 | ▲1.4% |
| 25-01-22 | 14.29 | ▲0.03 | ▲0.21% |
| 25-01-21 | 14.26 | ▲0.34 | ▲2.44% |
| 25-01-17 | 13.92 | ▲0.09 | ▲0.65% |
| 25-01-16 | 13.83 | ▲0.10 | ▲0.73% |
| 25-01-15 | 13.73 | ▲0.32 | ▲2.39% |
| 25-01-14 | 13.41 | ▲0.43 | ▲3.31% |
| 25-01-13 | 12.98 | ▲0.03 | ▲0.23% |
| 25-01-10 | 12.95 | ▼-0.13 | ▼-0.99% |
| 25-01-08 | 13.08 | ▼-0.33 | ▼-2.46% |
| 25-01-07 | 13.41 | ▼-0.03 | ▼-0.22% |
| 25-01-06 | 13.44 | ▲0.31 | ▲2.36% |
| 25-01-03 | 13.13 | ▲0.07 | ▲0.54% |
| 25-01-02 | 13.06 | ▼-0.23 | ▼-1.73% |
| 24-12-31 | 13.29 | ▲0.31 | ▲2.39% |
| 24-12-30 | 12.98 | ▼-0.07 | ▼-0.54% |
| 24-12-27 | 13.05 | ▼-0.28 | ▼-2.1% |
| 24-12-26 | 13.33 | ▼-0.19 | ▼-1.41% |
| 24-12-24 | 13.52 | ▲0.28 | ▲2.11% |
| 24-12-23 | 13.24 | ▼-1.02 | ▼-7.15% |
| 24-12-20 | 14.26 | ▲0.05 | ▲0.35% |
| 24-12-19 | 14.21 | ▲0.32 | ▲2.3% |
| 24-12-18 | 13.89 | ▼-0.64 | ▼-4.4% |
| 24-12-17 | 14.53 | ▼-0.23 | ▼-1.56% |
| 24-12-16 | 14.76 | ▼-0.06 | ▼-0.4% |
| 24-12-13 | 14.82 | ▼-0.29 | ▼-1.92% |
| 24-12-12 | 15.11 | ▲0.06 | ▲0.4% |
| 24-12-11 | 15.05 | ▲0.19 | ▲1.28% |
| 24-12-10 | 14.86 | ▲0.06 | ▲0.41% |
| 24-12-09 | 14.80 | ▼-0.39 | ▼-2.57% |
| 24-12-06 | 15.19 | ▼-0.07 | ▼-0.46% |
| 24-12-05 | 15.26 | ▼-0.02 | ▼-0.13% |
| 24-12-04 | 15.28 | ▲0.20 | ▲1.33% |
| 24-12-03 | 15.08 | ▼-0.20 | ▼-1.31% |
| 24-12-02 | 15.28 | ▼-0.30 | ▼-1.93% |
| 24-11-29 | 15.58 | ▲0.26 | ▲1.7% |
| 24-11-27 | 15.32 | ▲0.07 | ▲0.46% |
| 24-11-26 | 15.25 | ▼-0.32 | ▼-2.06% |
| 24-11-25 | 15.57 | ▲0.20 | ▲1.3% |
| 24-11-22 | 15.37 | ▲0.44 | ▲2.95% |
| 24-11-21 | 14.93 | ▲0.15 | ▲1.01% |
| 24-11-20 | 14.78 | ▼-0.03 | ▼-0.2% |
| 24-11-19 | 14.81 | ▲0.03 | ▲0.2% |
| 24-11-18 | 14.78 | ▼-0.36 | ▼-2.38% |
| 24-11-15 | 15.14 | ▼-0.05 | ▼-0.33% |
| 24-11-14 | 15.19 | ▼-0.07 | ▼-0.46% |
| 24-11-13 | 15.26 | ▼-0.24 | ▼-1.55% |
| 24-11-12 | 15.50 | ▲0.12 | ▲0.78% |
| 24-11-11 | 15.38 | ▲0.30 | ▲1.99% |
| 24-11-08 | 15.08 | ▼-0.17 | ▼-1.11% |
| 24-11-07 | 15.25 | ▼-0.48 | ▼-3.05% |
| 24-11-06 | 15.73 | ▲1.51 | ▲10.62% |
| 24-11-05 | 14.22 | ▲0.02 | ▲0.14% |
| 24-11-04 | 14.20 | ▲0.21 | ▲1.5% |
| 24-11-01 | 13.99 | ▼-0.24 | ▼-1.69% |
| 24-10-31 | 14.23 | ▼-0.96 | ▼-6.32% |
| 24-10-30 | 15.19 | ▲0.05 | ▲0.33% |
| 24-10-29 | 15.14 | ▼-0.33 | ▼-2.13% |
| 24-10-28 | 15.47 | ▲0.36 | ▲2.38% |
| 24-10-25 | 15.11 | ▼-0.15 | ▼-0.98% |
| 24-10-24 | 15.26 | ▼-0.01 | ▼-0.07% |
| 24-10-23 | 15.27 | ▼-0.05 | ▼-0.33% |
| 24-10-22 | 15.32 | ▲0.14 | ▲0.92% |
| 24-10-21 | 15.18 | ▼-0.55 | ▼-3.5% |
| 24-10-18 | 15.73 | ▼-0.09 | ▼-0.57% |
| 24-10-17 | 15.82 | ▼-0.04 | ▼-0.25% |
| 24-10-16 | 15.86 | ▲0.33 | ▲2.12% |
| 24-10-15 | 15.53 | ▲0.05 | ▲0.32% |
| 24-10-14 | 15.48 | ▼-0.23 | ▼-1.46% |
| 24-10-11 | 15.71 | ▲0.27 | ▲1.75% |
| 24-10-10 | 15.44 | ▼-0.09 | ▼-0.58% |
| 24-10-09 | 15.53 | ▼-0.01 | ▼-0.06% |
| 24-10-08 | 15.54 | ▼-0.28 | ▼-1.77% |
| 24-10-07 | 15.82 | ▲0.22 | ▲1.41% |
| 24-10-04 | 15.60 | ▲0.31 | ▲2.03% |
| 24-10-03 | 15.29 | ▲0.03 | ▲0.2% |
| 24-10-02 | 15.26 | ▲0.04 | ▲0.26% |
| 24-10-01 | 15.22 | ▼-0.37 | ▼-2.37% |
| 24-09-30 | 15.59 | ▲0.17 | ▲1.1% |
| 24-09-27 | 15.42 | ▲0.19 | ▲1.25% |
| 24-09-26 | 15.23 | ▲0.23 | ▲1.53% |
| 24-09-25 | 15.00 | ▼-0.32 | ▼-2.09% |
| 24-09-24 | 15.32 | ▼-0.39 | ▼-2.48% |
| 24-09-23 | 15.71 | ▼-0.16 | ▼-1.01% |
| 24-09-20 | 15.87 | ▼-0.28 | ▼-1.73% |
| 24-09-19 | 16.15 | ▲0.14 | ▲0.87% |
| 24-09-18 | 16.01 | ▲0.01 | ▲0.06% |
| 24-09-17 | 16.00 | ▲0.26 | ▲1.65% |
| 24-09-16 | 15.74 | ▼-0.03 | ▼-0.19% |
| 24-09-13 | 15.77 | ▲0.31 | ▲2.01% |
| 24-09-12 | 15.46 | ▲0.80 | ▲5.46% |
| 24-09-11 | 14.66 | ▼-0.24 | ▼-1.61% |
| 24-09-10 | 14.90 | ▼-0.58 | ▼-3.75% |
| 24-09-09 | 15.48 | ▼-0.36 | ▼-2.27% |
| 24-09-06 | 15.84 | ▼-0.15 | ▼-0.94% |
| 24-09-05 | 15.99 | ▼-0.04 | ▼-0.25% |
| 24-09-04 | 16.03 | ▼-0.11 | ▼-0.68% |
| 24-09-03 | 16.14 | ▼-0.79 | ▼-4.67% |
| 24-08-30 | 16.93 | ▲0.54 | ▲3.29% |
| 24-08-29 | 16.39 | ▲0.05 | ▲0.31% |
| 24-08-28 | 16.34 | ▲0.30 | ▲1.87% |
| 24-08-27 | 16.04 | ▼-0.01 | ▼-0.06% |
| 24-08-26 | 16.05 | ▼-0.07 | ▼-0.43% |
| 24-08-23 | 16.12 | ▲0.55 | ▲3.53% |
| 24-08-22 | 15.57 | ▲0.09 | ▲0.58% |
| 24-08-21 | 15.48 | ▼-0.09 | ▼-0.58% |
| 24-08-20 | 15.57 | ▲0.05 | ▲0.32% |
| 24-08-19 | 15.52 | ▲0.11 | ▲0.71% |
| 24-08-16 | 15.41 | ▼-0.05 | ▼-0.32% |
| 24-08-15 | 15.46 | ▲0.31 | ▲2.05% |
| 24-08-14 | 15.15 | ▲0.36 | ▲2.43% |
| 24-08-13 | 14.79 | ▲0.38 | ▲2.64% |
| 24-08-12 | 14.41 | ▼-0.24 | ▼-1.64% |
| 24-08-09 | 14.65 | ▲0.06 | ▲0.41% |
| 24-08-08 | 14.59 | ▲0.43 | ▲3.04% |
| 24-08-07 | 14.16 | ▼-0.18 | ▼-1.26% |
| 24-08-06 | 14.34 | ▼-0.12 | ▼-0.83% |
| 24-08-05 | 14.46 | ▼-0.88 | ▼-5.74% |
| 24-08-02 | 15.34 | ▼-0.45 | ▼-2.85% |
| 24-08-01 | 15.79 | ▼-0.62 | ▼-3.78% |
| 24-07-31 | 16.41 | ▼-0.01 | ▼-0.06% |
| 24-07-30 | 16.42 | ▲0.32 | ▲1.99% |
| 24-07-29 | 16.10 | ▲0.15 | ▲0.94% |
| 24-07-26 | 15.95 | ▲0.35 | ▲2.24% |
| 24-07-25 | 15.60 | ▼-0.09 | ▼-0.57% |
| 24-07-24 | 15.69 | ▲0.15 | ▲0.97% |
| 24-07-23 | 15.54 | ▲0.10 | ▲0.65% |
| 24-07-22 | 15.44 | ▲0.04 | ▲0.26% |
| 24-07-19 | 15.40 | ▲0.05 | ▲0.33% |
| 24-07-18 | 15.35 | ▼-0.26 | ▼-1.67% |
| 24-07-17 | 15.61 | ▼-0.09 | ▼-0.57% |
| 24-07-16 | 15.70 | ▲0.48 | ▲3.15% |
| 24-07-15 | 15.22 | ▲0.46 | ▲3.12% |
| 24-07-12 | 14.76 | ▼-0.07 | ▼-0.47% |
| 24-07-11 | 14.83 | ▲0.75 | ▲5.33% |
| 24-07-10 | 14.08 | ▼-0.02 | ▼-0.14% |
| 24-07-09 | 14.10 | ▼-0.12 | ▼-0.84% |
| 24-07-08 | 14.22 | ▼-0.11 | ▼-0.77% |
| 24-07-05 | 14.33 | ▼-0.09 | ▼-0.62% |
| 24-07-03 | 14.42 | ▲0.01 | ▲0.07% |
| 24-07-02 | 14.41 | ▲0.18 | ▲1.26% |
| 24-07-01 | 14.23 | ▼-0.33 | ▼-2.27% |
| 24-06-28 | 14.56 | ▲0.36 | ▲2.54% |
| 24-06-27 | 14.20 | ▼-0.03 | ▼-0.21% |
| 24-06-26 | 14.23 | ▼-0.07 | ▼-0.49% |
| 24-06-25 | 14.30 | ▼-0.23 | ▼-1.58% |
| 24-06-24 | 14.53 | -0.00 | -0% |
| 24-06-21 | 14.53 | ▲0.06 | ▲0.41% |
| 24-06-20 | 14.47 | ▲0.21 | ▲1.47% |
| 24-06-18 | 14.26 | ▼-0.01 | ▼-0.07% |
| 24-06-17 | 14.27 | ▲0.01 | ▲0.07% |
| 24-06-14 | 14.26 | ▼-0.31 | ▼-2.13% |
| 24-06-13 | 14.57 | ▲0.10 | ▲0.69% |
| 24-06-12 | 14.47 | ▲0.48 | ▲3.43% |
| 24-06-11 | 13.99 | ▼-0.44 | ▼-3.05% |
| 24-06-10 | 14.43 | ▲0.04 | ▲0.28% |
| 24-06-07 | 14.39 | ▼-0.24 | ▼-1.64% |
| 24-06-06 | 14.63 | ▲0.02 | ▲0.14% |
| 24-06-05 | 14.61 | ▼-0.12 | ▼-0.81% |
| 24-06-04 | 14.73 | ▼-0.24 | ▼-1.6% |
| 24-06-03 | 14.97 | ▼-0.10 | ▼-0.66% |
| 24-05-31 | 15.07 | ▼-0.05 | ▼-0.33% |
| 24-05-30 | 15.12 | ▲0.38 | ▲2.58% |
| 24-05-29 | 14.74 | ▼-0.11 | ▼-0.74% |
| 24-05-28 | 14.85 | ▼-0.27 | ▼-1.79% |
| 24-05-24 | 15.12 | ▲0.18 | ▲1.2% |
| 24-05-23 | 14.94 | ▼-0.31 | ▼-2.03% |
| 24-05-22 | 15.25 | ▼-0.22 | ▼-1.42% |
| 24-05-21 | 15.47 | ▲0.36 | ▲2.38% |
| 24-05-20 | 15.11 | ▼-0.31 | ▼-2.01% |
| 24-05-17 | 15.42 | ▼-0.12 | ▼-0.77% |
| 24-05-16 | 15.54 | ▼-0.06 | ▼-0.38% |
| 24-05-15 | 15.60 | ▼-0.10 | ▼-0.64% |
| 24-05-14 | 15.70 | ▲0.05 | ▲0.32% |
| 24-05-13 | 15.65 | ▲0.17 | ▲1.1% |
| 24-05-10 | 15.48 | ▲0.05 | ▲0.32% |
| 24-05-09 | 15.43 | ▼-0.04 | ▼-0.26% |
| 24-05-08 | 15.47 | -0.00 | -0% |
| 24-05-07 | 15.47 | ▼-0.29 | ▼-1.84% |
| 24-05-06 | 15.76 | ▼-0.22 | ▼-1.38% |
| 24-05-03 | 15.98 | ▲0.54 | ▲3.5% |
| 24-05-02 | 15.44 | ▲0.01 | ▲0.06% |
| 24-05-01 | 15.43 | ▲0.41 | ▲2.73% |
| 24-04-30 | 15.02 | ▼-0.53 | ▼-3.41% |
| 24-04-29 | 15.55 | ▼-0.17 | ▼-1.08% |
| 24-04-26 | 15.72 | ▼-0.04 | ▼-0.25% |
| 24-04-25 | 15.76 | ▼-0.33 | ▼-2.05% |
| 24-04-24 | 16.09 | ▼-0.51 | ▼-3.07% |
| 24-04-23 | 16.60 | ▲0.02 | ▲0.12% |
| 24-04-22 | 16.58 | ▲0.37 | ▲2.28% |
| 24-04-19 | 16.21 | ▼-0.05 | ▼-0.31% |
| 24-04-18 | 16.26 | ▲0.16 | ▲0.99% |
| 24-04-17 | 16.10 | ▼-0.16 | ▼-0.98% |
| 24-04-16 | 16.26 | ▲0.11 | ▲0.68% |