[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Nelnet : ( NNI:US )
105.09USD ▲ 0.72 (0.69%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 105.09 | ▲0.72 | ▲0.69% |
| 25-04-11 | 104.37 | ▲0.21 | ▲0.2% |
| 25-04-10 | 104.16 | ▼-3.00 | ▼-2.8% |
| 25-04-09 | 107.16 | ▲5.86 | ▲5.78% |
| 25-04-08 | 101.30 | ▲0.03 | ▲0.03% |
| 25-04-07 | 101.27 | ▼-1.51 | ▼-1.47% |
| 25-04-04 | 102.78 | ▼-3.92 | ▼-3.67% |
| 25-04-03 | 106.70 | ▼-4.75 | ▼-4.26% |
| 25-04-02 | 111.45 | ▲0.52 | ▲0.47% |
| 25-04-01 | 110.93 | -0.00 | -0% |
| 25-03-31 | 110.93 | ▼-0.71 | ▼-0.64% |
| 25-03-28 | 111.64 | ▼-2.29 | ▼-2.01% |
| 25-03-27 | 113.93 | ▲1.61 | ▲1.43% |
| 25-03-26 | 112.32 | ▲0.38 | ▲0.34% |
| 25-03-25 | 111.94 | ▼-1.95 | ▼-1.71% |
| 25-03-24 | 113.89 | ▲2.17 | ▲1.94% |
| 25-03-21 | 111.72 | ▼-2.29 | ▼-2.01% |
| 25-03-20 | 114.01 | ▼-1.28 | ▼-1.11% |
| 25-03-19 | 115.29 | ▲1.43 | ▲1.26% |
| 25-03-18 | 113.86 | ▼-1.05 | ▼-0.91% |
| 25-03-17 | 114.91 | ▼-0.36 | ▼-0.31% |
| 25-03-14 | 115.27 | ▲1.69 | ▲1.49% |
| 25-03-13 | 113.58 | ▼-1.83 | ▼-1.59% |
| 25-03-12 | 115.41 | ▲0.71 | ▲0.62% |
| 25-03-11 | 114.70 | ▼-1.16 | ▼-1% |
| 25-03-10 | 115.86 | ▼-2.40 | ▼-2.03% |
| 25-03-07 | 118.26 | ▼-0.35 | ▼-0.3% |
| 25-03-06 | 118.61 | ▼-0.89 | ▼-0.74% |
| 25-03-05 | 119.50 | ▲0.44 | ▲0.37% |
| 25-03-04 | 119.06 | ▼-1.26 | ▼-1.05% |
| 25-03-03 | 120.32 | ▼-2.07 | ▼-1.69% |
| 25-02-28 | 122.39 | ▲10.42 | ▲9.31% |
| 25-02-27 | 111.97 | ▼-0.11 | ▼-0.1% |
| 25-02-26 | 112.08 | ▲0.53 | ▲0.48% |
| 25-02-25 | 111.55 | ▼-0.19 | ▼-0.17% |
| 25-02-24 | 111.74 | ▼-1.15 | ▼-1.02% |
| 25-02-21 | 112.89 | ▲0.49 | ▲0.44% |
| 25-02-20 | 112.40 | ▼-0.92 | ▼-0.81% |
| 25-02-19 | 113.32 | ▲0.02 | ▲0.02% |
| 25-02-18 | 113.30 | ▲0.36 | ▲0.32% |
| 25-02-14 | 112.94 | ▲0.31 | ▲0.28% |
| 25-02-13 | 112.63 | ▲0.86 | ▲0.77% |
| 25-02-12 | 111.77 | ▼-0.58 | ▼-0.52% |
| 25-02-11 | 112.35 | ▲0.79 | ▲0.71% |
| 25-02-10 | 111.56 | ▲0.21 | ▲0.19% |
| 25-02-07 | 111.35 | ▼-1.12 | ▼-1% |
| 25-02-06 | 112.47 | ▼-0.25 | ▼-0.22% |
| 25-02-05 | 112.72 | ▲1.41 | ▲1.27% |
| 25-02-04 | 111.31 | ▲1.69 | ▲1.54% |
| 25-02-03 | 109.62 | ▼-0.55 | ▼-0.5% |
| 25-01-31 | 110.17 | ▼-0.67 | ▼-0.6% |
| 25-01-30 | 110.84 | ▼-0.58 | ▼-0.52% |
| 25-01-29 | 111.42 | ▲0.36 | ▲0.32% |
| 25-01-28 | 111.06 | ▼-0.01 | ▼-0.01% |
| 25-01-27 | 111.07 | ▲0.32 | ▲0.29% |
| 25-01-24 | 110.75 | ▼-0.18 | ▼-0.16% |
| 25-01-23 | 110.93 | ▲0.80 | ▲0.73% |
| 25-01-22 | 110.13 | ▲0.11 | ▲0.1% |
| 25-01-21 | 110.02 | ▲1.28 | ▲1.18% |
| 25-01-17 | 108.74 | ▲0.60 | ▲0.55% |
| 25-01-16 | 108.14 | ▲0.83 | ▲0.77% |
| 25-01-15 | 107.31 | ▲2.14 | ▲2.03% |
| 25-01-14 | 105.17 | ▲1.19 | ▲1.14% |
| 25-01-13 | 103.98 | ▲1.06 | ▲1.03% |
| 25-01-10 | 102.92 | ▼-3.20 | ▼-3.02% |
| 25-01-08 | 106.12 | ▲0.74 | ▲0.7% |
| 25-01-07 | 105.38 | ▼-0.23 | ▼-0.22% |
| 25-01-06 | 105.61 | ▼-0.79 | ▼-0.74% |
| 25-01-03 | 106.40 | ▲0.71 | ▲0.67% |
| 25-01-02 | 105.69 | ▼-1.12 | ▼-1.05% |
| 24-12-31 | 106.81 | ▲0.92 | ▲0.87% |
| 24-12-30 | 105.89 | ▼-0.30 | ▼-0.28% |
| 24-12-27 | 106.19 | ▼-0.42 | ▼-0.39% |
| 24-12-26 | 106.61 | ▲0.26 | ▲0.24% |
| 24-12-24 | 106.35 | ▲1.49 | ▲1.42% |
| 24-12-23 | 104.86 | ▼-0.99 | ▼-0.94% |
| 24-12-20 | 105.85 | ▼-0.26 | ▼-0.25% |
| 24-12-19 | 106.11 | ▲1.79 | ▲1.72% |
| 24-12-18 | 104.32 | ▼-3.04 | ▼-2.83% |
| 24-12-17 | 107.36 | ▼-0.60 | ▼-0.56% |
| 24-12-16 | 107.96 | ▲0.01 | ▲0.01% |
| 24-12-13 | 107.95 | ▼-1.21 | ▼-1.11% |
| 24-12-12 | 109.16 | ▲0.23 | ▲0.21% |
| 24-12-11 | 108.93 | ▲0.76 | ▲0.7% |
| 24-12-10 | 108.17 | ▼-0.13 | ▼-0.12% |
| 24-12-09 | 108.30 | ▼-0.22 | ▼-0.2% |
| 24-12-06 | 108.52 | ▲0.67 | ▲0.62% |
| 24-12-05 | 107.85 | ▼-1.28 | ▼-1.17% |
| 24-12-04 | 109.13 | ▲0.77 | ▲0.71% |
| 24-12-03 | 108.36 | ▼-1.53 | ▼-1.39% |
| 24-12-02 | 109.89 | ▲0.97 | ▲0.89% |
| 24-11-29 | 108.92 | ▲0.16 | ▲0.15% |
| 24-11-27 | 108.76 | ▼-0.25 | ▼-0.23% |
| 24-11-26 | 109.01 | ▼-0.56 | ▼-0.51% |
| 24-11-25 | 109.57 | ▲1.64 | ▲1.52% |
| 24-11-22 | 107.93 | ▲2.01 | ▲1.9% |
| 24-11-21 | 105.92 | ▲0.57 | ▲0.54% |
| 24-11-20 | 105.35 | ▼-0.95 | ▼-0.89% |
| 24-11-19 | 106.30 | ▼-0.77 | ▼-0.72% |
| 24-11-18 | 107.07 | ▼-2.27 | ▼-2.08% |
| 24-11-15 | 109.34 | ▼-0.30 | ▼-0.27% |
| 24-11-14 | 109.64 | ▼-0.73 | ▼-0.66% |
| 24-11-13 | 110.37 | ▲1.10 | ▲1.01% |
| 24-11-12 | 109.27 | ▼-2.42 | ▼-2.17% |
| 24-11-11 | 111.69 | ▼-0.83 | ▼-0.74% |
| 24-11-08 | 112.52 | ▼-10.20 | ▼-8.31% |
| 24-11-07 | 122.72 | ▼-2.20 | ▼-1.76% |
| 24-11-06 | 124.92 | ▲8.22 | ▲7.04% |
| 24-11-05 | 116.70 | ▲1.81 | ▲1.58% |
| 24-11-04 | 114.89 | ▲0.38 | ▲0.33% |
| 24-11-01 | 114.51 | ▲1.81 | ▲1.61% |
| 24-10-31 | 112.70 | ▼-1.69 | ▼-1.48% |
| 24-10-30 | 114.39 | ▲0.41 | ▲0.36% |
| 24-10-29 | 113.98 | ▲0.32 | ▲0.28% |
| 24-10-28 | 113.66 | ▲1.32 | ▲1.18% |
| 24-10-25 | 112.34 | ▼-0.35 | ▼-0.31% |
| 24-10-24 | 112.69 | ▼-0.26 | ▼-0.23% |
| 24-10-23 | 112.95 | ▲0.34 | ▲0.3% |
| 24-10-22 | 112.61 | ▲0.39 | ▲0.35% |
| 24-10-21 | 112.22 | ▼-2.24 | ▼-1.96% |
| 24-10-18 | 114.46 | ▼-0.87 | ▼-0.75% |
| 24-10-17 | 115.33 | ▲0.12 | ▲0.1% |
| 24-10-16 | 115.21 | ▲2.44 | ▲2.16% |
| 24-10-15 | 112.77 | ▲0.05 | ▲0.04% |
| 24-10-14 | 112.72 | ▲0.06 | ▲0.05% |
| 24-10-11 | 112.66 | ▲1.36 | ▲1.22% |
| 24-10-10 | 111.30 | ▼-0.98 | ▼-0.87% |
| 24-10-09 | 112.28 | ▲0.94 | ▲0.84% |
| 24-10-08 | 111.34 | ▼-0.41 | ▼-0.37% |
| 24-10-07 | 111.75 | ▼-1.22 | ▼-1.08% |
| 24-10-04 | 112.97 | ▲1.61 | ▲1.45% |
| 24-10-03 | 111.36 | ▼-0.15 | ▼-0.13% |
| 24-10-02 | 111.51 | ▲0.36 | ▲0.32% |
| 24-10-01 | 111.15 | ▼-2.13 | ▼-1.88% |
| 24-09-30 | 113.28 | ▲1.34 | ▲1.2% |
| 24-09-27 | 111.94 | ▼-0.36 | ▼-0.32% |
| 24-09-26 | 112.30 | ▲1.48 | ▲1.34% |
| 24-09-25 | 110.82 | ▼-0.73 | ▼-0.65% |
| 24-09-24 | 111.55 | ▼-1.99 | ▼-1.75% |
| 24-09-23 | 113.54 | ▲0.60 | ▲0.53% |
| 24-09-20 | 112.94 | ▼-2.01 | ▼-1.75% |
| 24-09-19 | 114.95 | ▲1.67 | ▲1.47% |
| 24-09-18 | 113.28 | ▼-0.59 | ▼-0.52% |
| 24-09-17 | 113.87 | ▼-0.45 | ▼-0.39% |
| 24-09-16 | 114.32 | ▲1.34 | ▲1.19% |
| 24-09-13 | 112.98 | ▲1.90 | ▲1.71% |
| 24-09-12 | 111.08 | ▲1.06 | ▲0.96% |
| 24-09-11 | 110.02 | ▲0.19 | ▲0.17% |
| 24-09-10 | 109.83 | ▲0.01 | ▲0.01% |
| 24-09-09 | 109.82 | ▼-0.79 | ▼-0.71% |
| 24-09-06 | 110.61 | ▼-1.08 | ▼-0.97% |
| 24-09-05 | 111.69 | ▼-0.15 | ▼-0.13% |
| 24-09-04 | 111.84 | ▼-0.56 | ▼-0.5% |
| 24-09-03 | 112.40 | ▼-3.18 | ▼-2.75% |
| 24-08-30 | 115.58 | ▲0.60 | ▲0.52% |
| 24-08-29 | 114.98 | ▲1.05 | ▲0.92% |
| 24-08-28 | 113.93 | ▲0.53 | ▲0.47% |
| 24-08-27 | 113.40 | ▲1.28 | ▲1.14% |
| 24-08-26 | 112.12 | ▼-0.40 | ▼-0.36% |
| 24-08-23 | 112.52 | ▲3.09 | ▲2.82% |
| 24-08-22 | 109.43 | ▼-0.44 | ▼-0.4% |
| 24-08-21 | 109.87 | ▲0.57 | ▲0.52% |
| 24-08-20 | 109.30 | ▼-1.45 | ▼-1.31% |
| 24-08-19 | 110.75 | ▲0.60 | ▲0.54% |
| 24-08-16 | 110.15 | ▲0.35 | ▲0.32% |
| 24-08-15 | 109.80 | ▲1.02 | ▲0.94% |
| 24-08-14 | 108.78 | ▲0.14 | ▲0.13% |
| 24-08-13 | 108.64 | ▲2.41 | ▲2.27% |
| 24-08-12 | 106.23 | ▼-0.77 | ▼-0.72% |
| 24-08-09 | 107.00 | ▼-0.34 | ▼-0.32% |
| 24-08-08 | 107.34 | ▲1.50 | ▲1.42% |
| 24-08-07 | 105.84 | ▲0.40 | ▲0.38% |
| 24-08-06 | 105.44 | ▲0.79 | ▲0.75% |
| 24-08-05 | 104.65 | ▼-2.93 | ▼-2.72% |
| 24-08-02 | 107.58 | ▼-3.14 | ▼-2.84% |
| 24-08-01 | 110.72 | ▼-1.99 | ▼-1.77% |
| 24-07-31 | 112.71 | ▼-0.57 | ▼-0.5% |
| 24-07-30 | 113.28 | ▲0.95 | ▲0.85% |
| 24-07-29 | 112.33 | ▼-0.36 | ▼-0.32% |
| 24-07-26 | 112.69 | ▲0.37 | ▲0.33% |
| 24-07-25 | 112.32 | ▲1.09 | ▲0.98% |
| 24-07-24 | 111.23 | ▼-0.03 | ▼-0.03% |
| 24-07-23 | 111.26 | ▲0.46 | ▲0.42% |
| 24-07-22 | 110.80 | ▲1.18 | ▲1.08% |
| 24-07-19 | 109.62 | ▼-0.04 | ▼-0.04% |
| 24-07-18 | 109.66 | ▼-1.67 | ▼-1.5% |
| 24-07-17 | 111.33 | ▲0.85 | ▲0.77% |
| 24-07-16 | 110.48 | ▲2.45 | ▲2.27% |
| 24-07-15 | 108.03 | ▲1.90 | ▲1.79% |
| 24-07-12 | 106.13 | ▲1.42 | ▲1.36% |
| 24-07-11 | 104.71 | ▲2.38 | ▲2.33% |
| 24-07-10 | 102.33 | ▲0.72 | ▲0.71% |
| 24-07-09 | 101.61 | ▼-0.22 | ▼-0.22% |
| 24-07-08 | 101.83 | ▼-0.01 | ▼-0.01% |
| 24-07-05 | 101.84 | ▼-0.01 | ▼-0.01% |
| 24-07-03 | 101.85 | ▼-0.94 | ▼-0.91% |
| 24-07-02 | 102.79 | ▲1.98 | ▲1.96% |
| 24-07-01 | 100.81 | ▼-0.05 | ▼-0.05% |
| 24-06-28 | 100.86 | ▲0.32 | ▲0.32% |
| 24-06-27 | 100.54 | ▼-0.93 | ▼-0.92% |
| 24-06-26 | 101.47 | ▲1.56 | ▲1.56% |
| 24-06-25 | 99.91 | ▼-0.05 | ▼-0.05% |
| 24-06-24 | 99.96 | ▼-0.18 | ▼-0.18% |
| 24-06-21 | 100.14 | ▼-0.01 | ▼-0.01% |
| 24-06-20 | 100.15 | ▼-1.08 | ▼-1.07% |
| 24-06-18 | 101.23 | ▲1.60 | ▲1.61% |
| 24-06-17 | 99.63 | ▲1.82 | ▲1.86% |
| 24-06-14 | 97.81 | ▼-1.54 | ▼-1.55% |
| 24-06-13 | 99.35 | ▼-0.86 | ▼-0.86% |
| 24-06-12 | 100.21 | ▲0.95 | ▲0.96% |
| 24-06-11 | 99.26 | ▼-0.83 | ▼-0.83% |
| 24-06-10 | 100.09 | ▼-0.60 | ▼-0.6% |
| 24-06-07 | 100.69 | ▼-1.18 | ▼-1.16% |
| 24-06-06 | 101.87 | ▼-0.40 | ▼-0.39% |
| 24-06-05 | 102.27 | ▲0.63 | ▲0.62% |
| 24-06-04 | 101.64 | ▼-1.36 | ▼-1.32% |
| 24-06-03 | 103.00 | ▼-0.66 | ▼-0.64% |
| 24-05-31 | 103.66 | ▼-0.57 | ▼-0.55% |
| 24-05-30 | 104.23 | ▲0.48 | ▲0.46% |
| 24-05-29 | 103.75 | ▼-1.49 | ▼-1.42% |
| 24-05-28 | 105.24 | ▼-0.44 | ▼-0.42% |
| 24-05-24 | 105.68 | ▼-0.46 | ▼-0.43% |
| 24-05-23 | 106.14 | ▼-1.77 | ▼-1.64% |
| 24-05-22 | 107.91 | ▼-0.12 | ▼-0.11% |
| 24-05-21 | 108.03 | ▲0.05 | ▲0.05% |
| 24-05-20 | 107.98 | ▼-2.25 | ▼-2.04% |
| 24-05-17 | 110.23 | ▲0.69 | ▲0.63% |
| 24-05-16 | 109.54 | ▼-1.12 | ▼-1.01% |
| 24-05-15 | 110.66 | ▲0.48 | ▲0.44% |
| 24-05-14 | 110.18 | ▲6.92 | ▲6.7% |
| 24-05-13 | 103.26 | ▼-5.93 | ▼-5.43% |
| 24-05-10 | 109.19 | ▲10.64 | ▲10.8% |
| 24-05-09 | 98.55 | ▲1.81 | ▲1.87% |
| 24-05-08 | 96.74 | ▲0.42 | ▲0.44% |
| 24-05-07 | 96.32 | ▼-1.22 | ▼-1.25% |
| 24-05-06 | 97.54 | ▲0.97 | ▲1% |
| 24-05-03 | 96.57 | ▲0.67 | ▲0.7% |
| 24-05-02 | 95.90 | ▲1.28 | ▲1.35% |
| 24-05-01 | 94.62 | ▲0.44 | ▲0.47% |
| 24-04-30 | 94.18 | ▼-0.20 | ▼-0.21% |
| 24-04-29 | 94.38 | ▼-0.44 | ▼-0.46% |
| 24-04-26 | 94.82 | ▲0.67 | ▲0.71% |
| 24-04-25 | 94.15 | ▼-0.79 | ▼-0.83% |
| 24-04-24 | 94.94 | ▲0.06 | ▲0.06% |
| 24-04-23 | 94.88 | ▲0.36 | ▲0.38% |
| 24-04-22 | 94.52 | ▼-0.80 | ▼-0.84% |
| 24-04-19 | 95.32 | ▲0.91 | ▲0.96% |
| 24-04-18 | 94.41 | ▲0.41 | ▲0.44% |
| 24-04-17 | 94.00 | ▲0.83 | ▲0.89% |
| 24-04-16 | 93.17 | ▼-0.68 | ▼-0.72% |