[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
NiSource : ( NI:US )
39.22USD ▲ 0.80 (2.08%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 39.22 | ▲0.80 | ▲2.08% |
| 25-04-11 | 38.42 | ▲0.41 | ▲1.08% |
| 25-04-10 | 38.01 | ▼-0.15 | ▼-0.39% |
| 25-04-09 | 38.16 | ▲1.02 | ▲2.75% |
| 25-04-08 | 37.14 | ▼-0.10 | ▼-0.27% |
| 25-04-04 | 37.24 | ▼-2.50 | ▼-6.29% |
| 25-04-03 | 39.74 | ▼-0.98 | ▼-2.41% |
| 25-04-02 | 40.72 | ▲0.32 | ▲0.79% |
| 25-04-01 | 40.40 | ▲0.30 | ▲0.75% |
| 25-03-31 | 40.11 | ▲0.24 | ▲0.6% |
| 25-03-28 | 39.87 | ▲0.10 | ▲0.25% |
| 25-03-27 | 39.77 | ▼-0.21 | ▼-0.53% |
| 25-03-26 | 39.98 | ▲0.36 | ▲0.91% |
| 25-03-25 | 39.62 | ▼-0.23 | ▼-0.58% |
| 25-03-24 | 39.85 | ▲0.66 | ▲1.68% |
| 25-03-21 | 39.19 | ▼-0.43 | ▼-1.09% |
| 25-03-20 | 39.62 | ▲0.26 | ▲0.66% |
| 25-03-19 | 39.36 | ▲0.43 | ▲1.1% |
| 25-03-18 | 38.93 | ▼-0.40 | ▼-1.02% |
| 25-03-17 | 39.32 | ▼-0.17 | ▼-0.43% |
| 25-03-14 | 39.49 | ▲0.84 | ▲2.17% |
| 25-03-13 | 38.66 | ▼-0.45 | ▼-1.15% |
| 25-03-12 | 39.10 | ▲0.23 | ▲0.59% |
| 25-03-11 | 38.87 | ▲0.38 | ▲0.99% |
| 25-03-10 | 38.49 | ▲0.05 | ▲0.13% |
| 25-03-07 | 38.44 | ▼-0.09 | ▼-0.23% |
| 25-03-06 | 38.53 | ▼-1.16 | ▼-2.92% |
| 25-03-05 | 39.68 | ▼-0.08 | ▼-0.2% |
| 25-03-04 | 39.76 | ▼-1.52 | ▼-3.68% |
| 25-03-03 | 41.28 | ▲0.45 | ▲1.1% |
| 25-02-28 | 40.82 | ▲0.63 | ▲1.57% |
| 25-02-27 | 40.19 | ▲0.21 | ▲0.53% |
| 25-02-26 | 39.98 | ▲0.13 | ▲0.33% |
| 25-02-25 | 39.85 | ▼-0.25 | ▼-0.62% |
| 25-02-21 | 40.09 | ▲0.13 | ▲0.33% |
| 25-02-20 | 39.97 | ▼-0.13 | ▼-0.32% |
| 25-02-19 | 40.10 | ▲0.24 | ▲0.6% |
| 25-02-18 | 39.86 | ▲0.10 | ▲0.25% |
| 25-02-14 | 39.75 | ▲0.09 | ▲0.23% |
| 25-02-13 | 39.66 | ▲0.88 | ▲2.27% |
| 25-02-12 | 38.78 | ▲0.34 | ▲0.88% |
| 25-02-11 | 38.44 | ▲0.37 | ▲0.97% |
| 25-02-10 | 38.07 | ▲0.17 | ▲0.45% |
| 25-02-07 | 37.89 | ▼-0.27 | ▼-0.71% |
| 25-02-06 | 38.17 | ▲0.01 | ▲0.03% |
| 25-02-05 | 38.16 | ▲0.70 | ▲1.87% |
| 25-02-04 | 37.45 | ▼-0.15 | ▼-0.4% |
| 25-02-03 | 37.60 | ▲0.27 | ▲0.72% |
| 25-01-31 | 37.33 | ▼-0.35 | ▼-0.93% |
| 25-01-30 | 37.68 | ▲0.98 | ▲2.67% |
| 25-01-29 | 36.70 | ▲0.28 | ▲0.77% |
| 25-01-28 | 36.42 | ▲0.06 | ▲0.17% |
| 25-01-27 | 36.35 | ▼-1.39 | ▼-3.68% |
| 25-01-24 | 37.74 | ▲0.11 | ▲0.29% |
| 25-01-23 | 37.63 | ▼-0.13 | ▼-0.34% |
| 25-01-22 | 37.76 | ▼-0.83 | ▼-2.15% |
| 25-01-21 | 38.59 | ▲0.45 | ▲1.18% |
| 25-01-17 | 38.13 | ▲0.05 | ▲0.13% |
| 25-01-16 | 38.09 | ▲1.17 | ▲3.17% |
| 25-01-15 | 36.92 | ▲0.20 | ▲0.54% |
| 25-01-14 | 36.72 | ▲0.34 | ▲0.93% |
| 25-01-13 | 36.38 | ▲0.34 | ▲0.94% |
| 25-01-10 | 36.04 | ▼-0.36 | ▼-0.99% |
| 25-01-08 | 36.40 | ▲0.66 | ▲1.85% |
| 25-01-07 | 35.75 | ▲0.18 | ▲0.51% |
| 25-01-06 | 35.57 | ▼-1.03 | ▼-2.81% |
| 25-01-03 | 36.59 | ▲0.25 | ▲0.69% |
| 25-01-02 | 36.35 | ▼-0.41 | ▼-1.12% |
| 24-12-31 | 36.76 | ▲0.02 | ▲0.05% |
| 24-12-30 | 36.75 | ▼-0.05 | ▼-0.14% |
| 24-12-27 | 36.80 | ▼-0.07 | ▼-0.19% |
| 24-12-26 | 36.87 | ▲0.01 | ▲0.03% |
| 24-12-24 | 36.86 | ▲0.39 | ▲1.07% |
| 24-12-23 | 36.47 | ▲0.24 | ▲0.66% |
| 24-12-20 | 36.23 | ▲0.34 | ▲0.95% |
| 24-12-19 | 35.89 | ▲0.38 | ▲1.07% |
| 24-12-18 | 35.51 | ▼-0.72 | ▼-1.99% |
| 24-12-17 | 36.23 | ▼-0.13 | ▼-0.36% |
| 24-12-16 | 36.36 | ▼-0.17 | ▼-0.47% |
| 24-12-13 | 36.54 | ▲0.02 | ▲0.05% |
| 24-12-12 | 36.52 | ▼-0.22 | ▼-0.6% |
| 24-12-11 | 36.73 | ▲0.13 | ▲0.36% |
| 24-12-10 | 36.61 | ▼-0.01 | ▼-0.03% |
| 24-12-09 | 36.62 | ▼-0.41 | ▼-1.11% |
| 24-12-06 | 37.03 | ▼-0.29 | ▼-0.78% |
| 24-12-05 | 37.31 | ▲0.09 | ▲0.24% |
| 24-12-04 | 37.22 | ▲0.18 | ▲0.49% |
| 24-12-03 | 37.04 | ▼-0.31 | ▼-0.83% |
| 24-12-02 | 37.34 | ▼-0.75 | ▼-1.97% |
| 24-11-29 | 38.09 | ▼-0.14 | ▼-0.37% |
| 24-11-27 | 38.24 | -0.00 | -0% |
| 24-11-26 | 38.24 | ▲0.25 | ▲0.66% |
| 24-11-25 | 37.99 | ▲0.26 | ▲0.69% |
| 24-11-22 | 37.73 | ▼-0.09 | ▼-0.24% |
| 24-11-21 | 37.82 | ▲0.56 | ▲1.5% |
| 24-11-20 | 37.26 | ▲0.16 | ▲0.43% |
| 24-11-19 | 37.10 | ▲0.34 | ▲0.92% |
| 24-11-18 | 36.77 | ▲0.23 | ▲0.63% |
| 24-11-15 | 36.53 | ▲0.58 | ▲1.61% |
| 24-11-14 | 35.96 | ▼-0.27 | ▼-0.75% |
| 24-11-13 | 36.23 | ▲0.23 | ▲0.64% |
| 24-11-12 | 36.00 | ▼-0.02 | ▼-0.06% |
| 24-11-08 | 36.01 | ▲0.99 | ▲2.83% |
| 24-11-07 | 35.02 | ▼-0.21 | ▼-0.6% |
| 24-11-06 | 35.24 | ▲0.02 | ▲0.06% |
| 24-11-05 | 35.22 | ▲0.41 | ▲1.18% |
| 24-11-04 | 34.81 | ▲0.34 | ▲0.99% |
| 24-11-01 | 34.47 | ▼-0.75 | ▼-2.13% |
| 24-10-31 | 35.22 | ▲0.09 | ▲0.26% |
| 24-10-30 | 35.13 | ▲0.75 | ▲2.18% |
| 24-10-29 | 34.38 | ▼-0.74 | ▼-2.11% |
| 24-10-28 | 35.13 | ▲0.35 | ▲1.01% |
| 24-10-25 | 34.77 | ▼-0.53 | ▼-1.5% |
| 24-10-24 | 35.30 | ▲0.02 | ▲0.06% |
| 24-10-23 | 35.28 | ▲0.53 | ▲1.53% |
| 24-10-22 | 34.75 | ▼-0.15 | ▼-0.43% |
| 24-10-21 | 34.90 | ▼-0.26 | ▼-0.74% |
| 24-10-18 | 35.16 | ▲0.19 | ▲0.54% |
| 24-10-17 | 34.97 | ▼-0.11 | ▼-0.31% |
| 24-10-16 | 35.08 | ▲0.61 | ▲1.77% |
| 24-10-15 | 34.47 | ▲0.52 | ▲1.53% |
| 24-10-11 | 33.95 | ▲0.19 | ▲0.56% |
| 24-10-10 | 33.77 | ▼-0.21 | ▼-0.62% |
| 24-10-09 | 33.98 | ▼-0.18 | ▼-0.53% |
| 24-10-08 | 34.16 | ▲0.13 | ▲0.38% |
| 24-10-07 | 34.03 | ▼-0.65 | ▼-1.87% |
| 24-10-04 | 34.68 | ▼-0.01 | ▼-0.03% |
| 24-10-03 | 34.69 | -0.00 | -0% |
| 24-10-02 | 34.69 | ▼-0.09 | ▼-0.26% |
| 24-10-01 | 34.78 | ▲0.11 | ▲0.32% |
| 24-09-30 | 34.68 | ▲0.31 | ▲0.9% |
| 24-09-27 | 34.37 | ▲0.22 | ▲0.64% |
| 24-09-26 | 34.15 | ▼-0.04 | ▼-0.12% |
| 24-09-25 | 34.19 | ▼-0.09 | ▼-0.26% |
| 24-09-24 | 34.28 | ▲0.02 | ▲0.06% |
| 24-09-23 | 34.27 | ▲0.15 | ▲0.44% |
| 24-09-20 | 34.12 | ▲0.27 | ▲0.8% |
| 24-09-19 | 33.85 | ▼-0.23 | ▼-0.67% |
| 24-09-18 | 34.08 | ▼-0.10 | ▼-0.29% |
| 24-09-17 | 34.18 | ▼-0.20 | ▼-0.58% |
| 24-09-16 | 34.39 | ▲0.31 | ▲0.91% |
| 24-09-13 | 34.08 | ▲0.42 | ▲1.25% |
| 24-09-12 | 33.66 | ▲0.08 | ▲0.24% |
| 24-09-11 | 33.58 | ▲0.04 | ▲0.12% |
| 24-09-10 | 33.54 | ▲0.13 | ▲0.39% |
| 24-09-09 | 33.40 | ▲0.16 | ▲0.48% |
| 24-09-06 | 33.24 | ▼-0.13 | ▼-0.39% |
| 24-09-05 | 33.36 | ▲0.15 | ▲0.45% |
| 24-09-04 | 33.21 | ▲0.06 | ▲0.18% |
| 24-09-03 | 33.15 | ▲0.08 | ▲0.24% |
| 24-08-30 | 33.07 | ▲0.29 | ▲0.88% |
| 24-08-29 | 32.78 | ▼-0.10 | ▼-0.3% |
| 24-08-28 | 32.88 | ▲0.16 | ▲0.49% |
| 24-08-27 | 32.72 | ▼-0.01 | ▼-0.03% |
| 24-08-26 | 32.72 | ▲0.10 | ▲0.31% |
| 24-08-23 | 32.63 | ▲0.09 | ▲0.28% |
| 24-08-22 | 32.53 | ▲0.20 | ▲0.62% |
| 24-08-21 | 32.34 | ▲0.16 | ▲0.5% |
| 24-08-20 | 32.18 | ▲0.06 | ▲0.19% |
| 24-08-19 | 32.12 | ▲0.21 | ▲0.66% |
| 24-08-16 | 31.91 | ▲0.20 | ▲0.63% |
| 24-08-15 | 31.71 | ▼-0.19 | ▼-0.6% |
| 24-08-14 | 31.89 | ▲0.23 | ▲0.73% |
| 24-08-13 | 31.67 | ▲0.11 | ▲0.35% |
| 24-08-12 | 31.56 | ▲0.16 | ▲0.51% |
| 24-08-09 | 31.39 | ▲0.34 | ▲1.09% |
| 24-08-08 | 31.06 | ▼-0.05 | ▼-0.16% |
| 24-08-07 | 31.11 | ▲0.13 | ▲0.42% |
| 24-08-06 | 30.99 | ▲0.40 | ▲1.31% |
| 24-08-05 | 30.59 | ▼-1.21 | ▼-3.81% |
| 24-08-02 | 31.80 | ▲0.04 | ▲0.13% |
| 24-08-01 | 31.76 | ▲0.52 | ▲1.66% |
| 24-07-31 | 31.25 | ▼-0.20 | ▼-0.64% |
| 24-07-30 | 31.45 | ▲0.12 | ▲0.38% |
| 24-07-29 | 31.33 | ▼-0.01 | ▼-0.03% |
| 24-07-26 | 31.34 | ▲0.19 | ▲0.61% |
| 24-07-25 | 31.15 | ▲0.15 | ▲0.48% |
| 24-07-24 | 31.00 | ▲0.47 | ▲1.54% |
| 24-07-23 | 30.53 | ▼-0.26 | ▼-0.84% |
| 24-07-22 | 30.79 | ▲0.31 | ▲1.02% |
| 24-07-19 | 30.48 | ▼-0.22 | ▼-0.72% |
| 24-07-18 | 30.70 | -0.00 | -0% |
| 24-07-17 | 30.70 | ▲0.66 | ▲2.2% |
| 24-07-16 | 30.03 | ▲0.33 | ▲1.11% |
| 24-07-15 | 29.71 | ▼-0.37 | ▼-1.23% |
| 24-07-12 | 30.08 | ▲0.23 | ▲0.77% |
| 24-07-11 | 29.84 | ▲0.66 | ▲2.26% |
| 24-07-10 | 29.18 | ▲0.25 | ▲0.86% |
| 24-07-09 | 28.93 | ▲0.36 | ▲1.26% |
| 24-07-08 | 28.58 | ▼-0.03 | ▼-0.1% |
| 24-07-05 | 28.61 | ▼-0.04 | ▼-0.14% |
| 24-07-03 | 28.64 | ▲0.05 | ▲0.17% |
| 24-07-02 | 28.59 | ▼-0.11 | ▼-0.38% |
| 24-07-01 | 28.70 | ▼-0.13 | ▼-0.45% |
| 24-06-28 | 28.83 | ▼-0.19 | ▼-0.65% |
| 24-06-27 | 29.02 | ▼-0.02 | ▼-0.07% |
| 24-06-26 | 29.04 | ▲0.21 | ▲0.73% |
| 24-06-25 | 28.83 | ▼-0.08 | ▼-0.28% |
| 24-06-24 | 28.91 | ▲0.59 | ▲2.08% |
| 24-06-21 | 28.32 | ▼-0.04 | ▼-0.14% |
| 24-06-20 | 28.36 | ▲0.29 | ▲1.03% |
| 24-06-18 | 28.07 | ▲0.08 | ▲0.29% |
| 24-06-17 | 27.99 | ▼-0.19 | ▼-0.67% |
| 24-06-14 | 28.18 | ▼-0.11 | ▼-0.39% |
| 24-06-13 | 28.29 | ▲0.09 | ▲0.32% |
| 24-06-12 | 28.21 | ▼-0.18 | ▼-0.63% |
| 24-06-11 | 28.38 | ▼-0.02 | ▼-0.07% |
| 24-06-10 | 28.40 | ▲0.16 | ▲0.57% |
| 24-06-07 | 28.24 | ▼-0.31 | ▼-1.09% |
| 24-06-06 | 28.54 | ▼-0.19 | ▼-0.66% |
| 24-06-05 | 28.73 | ▼-0.37 | ▼-1.27% |
| 24-06-04 | 29.10 | ▲0.50 | ▲1.75% |
| 24-06-03 | 28.60 | ▼-0.44 | ▼-1.52% |
| 24-05-31 | 29.03 | ▲1.07 | ▲3.83% |
| 24-05-30 | 27.97 | ▲0.19 | ▲0.68% |
| 24-05-29 | 27.78 | ▼-0.15 | ▼-0.54% |
| 24-05-28 | 27.93 | ▼-0.08 | ▼-0.29% |
| 24-05-24 | 28.01 | ▼-0.10 | ▼-0.36% |
| 24-05-23 | 28.10 | ▼-0.76 | ▼-2.63% |
| 24-05-22 | 28.86 | ▼-0.32 | ▼-1.1% |
| 24-05-21 | 29.18 | ▲0.07 | ▲0.24% |
| 24-05-20 | 29.11 | ▼-0.08 | ▼-0.27% |
| 24-05-17 | 29.19 | ▲0.03 | ▲0.1% |
| 24-05-16 | 29.16 | ▼-0.01 | ▼-0.03% |
| 24-05-15 | 29.17 | ▲0.26 | ▲0.9% |
| 24-05-14 | 28.91 | ▲0.11 | ▲0.38% |
| 24-05-13 | 28.80 | ▲0.13 | ▲0.45% |
| 24-05-10 | 28.67 | ▼-0.27 | ▼-0.93% |
| 24-05-09 | 28.95 | ▲0.21 | ▲0.73% |
| 24-05-08 | 28.74 | ▼-0.31 | ▼-1.07% |
| 24-05-07 | 29.04 | ▲0.25 | ▲0.87% |
| 24-05-06 | 28.79 | ▲0.27 | ▲0.95% |
| 24-05-03 | 28.52 | ▲0.37 | ▲1.31% |
| 24-05-01 | 28.15 | ▲0.26 | ▲0.93% |
| 24-04-30 | 27.89 | -0.00 | -0% |
| 24-04-29 | 27.89 | ▼-0.07 | ▼-0.25% |
| 24-04-26 | 27.96 | ▼-0.16 | ▼-0.57% |
| 24-04-25 | 28.12 | ▼-0.09 | ▼-0.32% |
| 24-04-24 | 28.21 | ▲0.32 | ▲1.15% |
| 24-04-23 | 27.89 | ▼-0.02 | ▼-0.07% |
| 24-04-22 | 27.91 | ▲0.29 | ▲1.05% |
| 24-04-19 | 27.62 | ▲0.21 | ▲0.77% |
| 24-04-18 | 27.41 | ▲0.21 | ▲0.77% |
| 24-04-17 | 27.20 | ▲0.66 | ▲2.49% |
| 24-04-16 | 26.54 | ▼-0.31 | ▼-1.15% |