[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Nexstar Broadcasting : ( NXST:US )
153.14USD ▼ -6.26 (-3.93%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 153.14 | ▼-6.26 | ▼-3.93% |
| 25-04-09 | 159.40 | ▲11.61 | ▲7.86% |
| 25-04-08 | 147.79 | ▼-2.88 | ▼-1.91% |
| 25-04-07 | 150.67 | ▼-2.75 | ▼-1.79% |
| 25-04-04 | 153.42 | ▼-13.54 | ▼-8.11% |
| 25-04-03 | 166.96 | ▼-14.90 | ▼-8.19% |
| 25-04-02 | 181.86 | ▲3.10 | ▲1.73% |
| 25-04-01 | 178.76 | ▼-0.46 | ▼-0.26% |
| 25-03-31 | 179.22 | ▲2.77 | ▲1.57% |
| 25-03-28 | 176.45 | ▼-3.04 | ▼-1.69% |
| 25-03-27 | 179.49 | ▼-3.26 | ▼-1.78% |
| 25-03-26 | 182.75 | ▲1.75 | ▲0.97% |
| 25-03-25 | 181.00 | ▲3.60 | ▲2.03% |
| 25-03-24 | 177.40 | ▲0.41 | ▲0.23% |
| 25-03-21 | 176.99 | ▼-0.39 | ▼-0.22% |
| 25-03-20 | 177.38 | ▼-1.90 | ▼-1.06% |
| 25-03-19 | 179.28 | ▲4.76 | ▲2.73% |
| 25-03-18 | 174.52 | ▲0.51 | ▲0.29% |
| 25-03-17 | 174.01 | ▲4.13 | ▲2.43% |
| 25-03-14 | 169.88 | ▲1.33 | ▲0.79% |
| 25-03-13 | 168.55 | ▼-0.61 | ▼-0.36% |
| 25-03-12 | 169.16 | ▲0.10 | ▲0.06% |
| 25-03-11 | 169.06 | ▼-7.88 | ▼-4.45% |
| 25-03-10 | 176.94 | ▼-0.91 | ▼-0.51% |
| 25-03-07 | 177.85 | ▲5.26 | ▲3.05% |
| 25-03-06 | 172.59 | ▲2.96 | ▲1.74% |
| 25-03-05 | 169.63 | ▼-0.12 | ▼-0.07% |
| 25-03-04 | 169.75 | ▼-3.21 | ▼-1.86% |
| 25-03-03 | 172.96 | ▲3.81 | ▲2.25% |
| 25-02-28 | 169.15 | ▲6.57 | ▲4.04% |
| 25-02-27 | 162.58 | ▲16.24 | ▲11.1% |
| 25-02-26 | 146.34 | ▼-2.89 | ▼-1.94% |
| 25-02-25 | 149.23 | ▼-1.36 | ▼-0.9% |
| 25-02-24 | 150.59 | ▲1.03 | ▲0.69% |
| 25-02-21 | 149.56 | ▼-5.02 | ▼-3.25% |
| 25-02-20 | 154.58 | ▲0.24 | ▲0.16% |
| 25-02-19 | 154.34 | ▼-0.15 | ▼-0.1% |
| 25-02-18 | 154.49 | ▲1.15 | ▲0.75% |
| 25-02-14 | 153.34 | ▲2.58 | ▲1.71% |
| 25-02-13 | 150.76 | ▲1.01 | ▲0.67% |
| 25-02-12 | 149.75 | ▼-3.31 | ▼-2.16% |
| 25-02-11 | 153.06 | ▲1.60 | ▲1.06% |
| 25-02-10 | 151.46 | ▲0.06 | ▲0.04% |
| 25-02-07 | 151.40 | ▼-0.25 | ▼-0.16% |
| 25-02-06 | 151.65 | ▼-2.20 | ▼-1.43% |
| 25-02-05 | 153.85 | ▼-0.04 | ▼-0.03% |
| 25-02-04 | 153.89 | ▲1.66 | ▲1.09% |
| 25-02-03 | 152.23 | ▼-0.99 | ▼-0.65% |
| 25-01-31 | 153.22 | ▼-3.67 | ▼-2.34% |
| 25-01-30 | 156.89 | ▲0.06 | ▲0.04% |
| 25-01-29 | 156.83 | ▼-0.40 | ▼-0.25% |
| 25-01-28 | 157.23 | ▼-0.19 | ▼-0.12% |
| 25-01-27 | 157.42 | ▼-0.30 | ▼-0.19% |
| 25-01-24 | 157.72 | ▲1.33 | ▲0.85% |
| 25-01-23 | 156.39 | ▲1.69 | ▲1.09% |
| 25-01-22 | 154.70 | ▲1.13 | ▲0.74% |
| 25-01-21 | 153.57 | ▲0.71 | ▲0.46% |
| 25-01-17 | 152.86 | ▲1.18 | ▲0.78% |
| 25-01-16 | 151.68 | ▼-2.51 | ▼-1.63% |
| 25-01-15 | 154.19 | ▲2.21 | ▲1.45% |
| 25-01-14 | 151.98 | ▲0.75 | ▲0.5% |
| 25-01-13 | 151.23 | ▲0.80 | ▲0.53% |
| 25-01-10 | 150.43 | ▼-7.10 | ▼-4.51% |
| 25-01-08 | 157.53 | ▼-3.76 | ▼-2.33% |
| 25-01-07 | 161.29 | ▼-1.93 | ▼-1.18% |
| 25-01-06 | 163.22 | ▲2.39 | ▲1.49% |
| 25-01-03 | 160.83 | ▲1.54 | ▲0.97% |
| 25-01-02 | 159.29 | ▲1.32 | ▲0.84% |
| 24-12-31 | 157.97 | ▲0.87 | ▲0.55% |
| 24-12-30 | 157.10 | ▼-2.04 | ▼-1.28% |
| 24-12-27 | 159.14 | ▼-0.79 | ▼-0.49% |
| 24-12-26 | 159.93 | -0.00 | -0% |
| 24-12-24 | 159.93 | ▲1.71 | ▲1.08% |
| 24-12-23 | 158.22 | ▼-0.27 | ▼-0.17% |
| 24-12-20 | 158.49 | ▲1.48 | ▲0.94% |
| 24-12-19 | 157.01 | ▼-1.97 | ▼-1.24% |
| 24-12-18 | 158.98 | ▼-2.48 | ▼-1.54% |
| 24-12-17 | 161.46 | ▼-1.87 | ▼-1.14% |
| 24-12-16 | 163.33 | ▼-1.27 | ▼-0.77% |
| 24-12-13 | 164.60 | ▼-0.40 | ▼-0.24% |
| 24-12-12 | 165.00 | ▲1.41 | ▲0.86% |
| 24-12-11 | 163.59 | ▼-5.56 | ▼-3.29% |
| 24-12-10 | 169.15 | ▲1.61 | ▲0.96% |
| 24-12-09 | 167.54 | ▼-2.63 | ▼-1.55% |
| 24-12-06 | 170.17 | ▼-0.92 | ▼-0.54% |
| 24-12-05 | 171.09 | ▼-1.85 | ▼-1.07% |
| 24-12-04 | 172.94 | ▲2.53 | ▲1.48% |
| 24-12-03 | 170.41 | ▼-2.75 | ▼-1.59% |
| 24-12-02 | 173.16 | ▲2.57 | ▲1.51% |
| 24-11-29 | 170.59 | ▼-0.56 | ▼-0.33% |
| 24-11-27 | 171.15 | ▲0.86 | ▲0.51% |
| 24-11-26 | 170.29 | ▼-0.32 | ▼-0.19% |
| 24-11-25 | 170.61 | ▲0.86 | ▲0.51% |
| 24-11-22 | 169.75 | ▲0.63 | ▲0.37% |
| 24-11-21 | 169.12 | ▲2.29 | ▲1.37% |
| 24-11-20 | 166.83 | ▲3.31 | ▲2.02% |
| 24-11-19 | 163.52 | ▲1.34 | ▲0.83% |
| 24-11-18 | 162.18 | ▲0.34 | ▲0.21% |
| 24-11-15 | 161.84 | ▼-4.34 | ▼-2.61% |
| 24-11-14 | 166.18 | ▲0.10 | ▲0.06% |
| 24-11-13 | 166.08 | ▼-2.10 | ▼-1.25% |
| 24-11-12 | 168.18 | ▼-2.83 | ▼-1.65% |
| 24-11-11 | 171.01 | ▲4.97 | ▲2.99% |
| 24-11-08 | 166.04 | ▼-22.46 | ▼-11.92% |
| 24-11-07 | 188.50 | ▲5.25 | ▲2.86% |
| 24-11-06 | 183.25 | ▲10.38 | ▲6% |
| 24-11-05 | 172.87 | ▼-0.71 | ▼-0.41% |
| 24-11-04 | 173.58 | ▼-3.50 | ▼-1.98% |
| 24-11-01 | 177.08 | ▲1.16 | ▲0.66% |
| 24-10-31 | 175.92 | ▼-2.49 | ▼-1.4% |
| 24-10-30 | 178.41 | ▲1.94 | ▲1.1% |
| 24-10-29 | 176.47 | ▲2.66 | ▲1.53% |
| 24-10-28 | 173.81 | ▲2.88 | ▲1.68% |
| 24-10-25 | 170.93 | ▲1.34 | ▲0.79% |
| 24-10-24 | 169.59 | ▲0.56 | ▲0.33% |
| 24-10-23 | 169.03 | ▼-1.35 | ▼-0.79% |
| 24-10-22 | 170.38 | ▼-0.65 | ▼-0.38% |
| 24-10-21 | 171.03 | ▼-2.44 | ▼-1.41% |
| 24-10-18 | 173.47 | ▲1.14 | ▲0.66% |
| 24-10-17 | 172.33 | ▲0.33 | ▲0.19% |
| 24-10-16 | 172.00 | ▲4.50 | ▲2.69% |
| 24-10-15 | 167.50 | ▼-0.98 | ▼-0.58% |
| 24-10-14 | 168.48 | ▼-1.19 | ▼-0.7% |
| 24-10-11 | 169.67 | ▲3.25 | ▲1.95% |
| 24-10-10 | 166.42 | ▲0.62 | ▲0.37% |
| 24-10-09 | 165.80 | ▲2.61 | ▲1.6% |
| 24-10-08 | 163.19 | ▼-0.26 | ▼-0.16% |
| 24-10-07 | 163.45 | ▼-0.80 | ▼-0.49% |
| 24-10-04 | 164.25 | ▲1.61 | ▲0.99% |
| 24-10-03 | 162.64 | ▼-1.20 | ▼-0.73% |
| 24-10-02 | 163.84 | ▼-0.98 | ▼-0.59% |
| 24-10-01 | 164.82 | ▼-0.53 | ▼-0.32% |
| 24-09-30 | 165.35 | ▼-1.03 | ▼-0.62% |
| 24-09-27 | 166.38 | ▲1.65 | ▲1% |
| 24-09-26 | 164.73 | ▲2.19 | ▲1.35% |
| 24-09-25 | 162.54 | ▼-5.04 | ▼-3.01% |
| 24-09-24 | 167.58 | ▲1.84 | ▲1.11% |
| 24-09-23 | 165.74 | ▼-0.66 | ▼-0.4% |
| 24-09-20 | 166.40 | ▼-1.26 | ▼-0.75% |
| 24-09-19 | 167.66 | ▼-0.26 | ▼-0.15% |
| 24-09-18 | 167.92 | ▼-1.10 | ▼-0.65% |
| 24-09-17 | 169.02 | ▲2.57 | ▲1.54% |
| 24-09-16 | 166.45 | ▼-0.52 | ▼-0.31% |
| 24-09-13 | 166.97 | ▲6.38 | ▲3.97% |
| 24-09-12 | 160.59 | ▼-0.30 | ▼-0.19% |
| 24-09-11 | 160.89 | ▼-1.12 | ▼-0.69% |
| 24-09-10 | 162.01 | ▼-0.75 | ▼-0.46% |
| 24-09-09 | 162.76 | ▲1.31 | ▲0.81% |
| 24-09-06 | 161.45 | ▼-1.33 | ▼-0.82% |
| 24-09-05 | 162.78 | ▼-4.69 | ▼-2.8% |
| 24-09-04 | 167.47 | ▲0.98 | ▲0.59% |
| 24-09-03 | 166.49 | ▼-4.39 | ▼-2.57% |
| 24-08-30 | 170.88 | ▲2.24 | ▲1.33% |
| 24-08-29 | 168.64 | ▼-0.69 | ▼-0.41% |
| 24-08-28 | 169.33 | ▲0.12 | ▲0.07% |
| 24-08-27 | 169.21 | ▼-1.40 | ▼-0.82% |
| 24-08-26 | 170.61 | ▼-0.94 | ▼-0.55% |
| 24-08-23 | 171.55 | ▲3.96 | ▲2.36% |
| 24-08-22 | 167.59 | ▼-1.51 | ▼-0.89% |
| 24-08-21 | 169.10 | ▲2.34 | ▲1.4% |
| 24-08-20 | 166.76 | ▼-0.43 | ▼-0.26% |
| 24-08-19 | 167.19 | ▲3.10 | ▲1.89% |
| 24-08-16 | 164.09 | ▲3.48 | ▲2.17% |
| 24-08-15 | 160.61 | ▲1.76 | ▲1.11% |
| 24-08-14 | 158.85 | ▲1.55 | ▲0.99% |
| 24-08-13 | 157.30 | ▲3.05 | ▲1.98% |
| 24-08-12 | 154.25 | ▼-4.04 | ▼-2.55% |
| 24-08-09 | 158.29 | ▼-5.26 | ▼-3.22% |
| 24-08-08 | 163.55 | ▼-8.35 | ▼-4.86% |
| 24-08-07 | 171.90 | ▼-0.12 | ▼-0.07% |
| 24-08-06 | 172.02 | ▲3.57 | ▲2.12% |
| 24-08-05 | 168.45 | ▼-8.42 | ▼-4.76% |
| 24-08-02 | 176.87 | ▼-3.01 | ▼-1.67% |
| 24-08-01 | 179.88 | ▼-4.91 | ▼-2.66% |
| 24-07-31 | 184.79 | ▲0.32 | ▲0.17% |
| 24-07-30 | 184.47 | ▲2.11 | ▲1.16% |
| 24-07-29 | 182.36 | ▼-1.00 | ▼-0.55% |
| 24-07-26 | 183.36 | ▲6.14 | ▲3.46% |
| 24-07-25 | 177.22 | ▲2.22 | ▲1.27% |
| 24-07-24 | 175.00 | ▼-2.68 | ▼-1.51% |
| 24-07-23 | 177.68 | ▲0.14 | ▲0.08% |
| 24-07-22 | 177.54 | ▲2.17 | ▲1.24% |
| 24-07-19 | 175.37 | ▼-1.10 | ▼-0.62% |
| 24-07-18 | 176.47 | ▼-5.19 | ▼-2.86% |
| 24-07-17 | 181.66 | ▲1.36 | ▲0.75% |
| 24-07-16 | 180.30 | ▲7.14 | ▲4.12% |
| 24-07-15 | 173.16 | ▼-0.90 | ▼-0.52% |
| 24-07-12 | 174.06 | ▼-0.81 | ▼-0.46% |
| 24-07-11 | 174.87 | ▲3.97 | ▲2.32% |
| 24-07-10 | 170.90 | ▲4.01 | ▲2.4% |
| 24-07-09 | 166.89 | ▲1.87 | ▲1.13% |
| 24-07-08 | 165.02 | ▼-2.53 | ▼-1.51% |
| 24-07-05 | 167.55 | ▲0.08 | ▲0.05% |
| 24-07-03 | 167.47 | ▲0.90 | ▲0.54% |
| 24-07-02 | 166.57 | ▲0.24 | ▲0.14% |
| 24-07-01 | 166.33 | ▲0.32 | ▲0.19% |
| 24-06-28 | 166.01 | ▲6.21 | ▲3.89% |
| 24-06-27 | 159.80 | ▲3.06 | ▲1.95% |
| 24-06-26 | 156.74 | ▼-0.49 | ▼-0.31% |
| 24-06-25 | 157.23 | ▼-0.57 | ▼-0.36% |
| 24-06-24 | 157.80 | ▲0.83 | ▲0.53% |
| 24-06-21 | 156.97 | ▲1.59 | ▲1.02% |
| 24-06-20 | 155.38 | ▲3.44 | ▲2.26% |
| 24-06-18 | 151.94 | ▲0.03 | ▲0.02% |
| 24-06-17 | 151.91 | ▲1.35 | ▲0.9% |
| 24-06-14 | 150.56 | ▼-2.44 | ▼-1.59% |
| 24-06-13 | 153.00 | ▼-2.89 | ▼-1.85% |
| 24-06-12 | 155.89 | ▲2.37 | ▲1.54% |
| 24-06-11 | 153.52 | ▼-0.30 | ▼-0.2% |
| 24-06-10 | 153.82 | ▼-2.65 | ▼-1.69% |
| 24-06-07 | 156.47 | ▼-0.27 | ▼-0.17% |
| 24-06-06 | 156.74 | ▼-1.60 | ▼-1.01% |
| 24-06-05 | 158.34 | ▲0.13 | ▲0.08% |
| 24-06-04 | 158.21 | ▼-4.88 | ▼-2.99% |
| 24-06-03 | 163.09 | ▼-2.60 | ▼-1.57% |
| 24-05-31 | 165.69 | ▲2.23 | ▲1.36% |
| 24-05-30 | 163.46 | ▲6.91 | ▲4.41% |
| 24-05-29 | 156.55 | ▼-1.17 | ▼-0.74% |
| 24-05-28 | 157.72 | ▼-0.53 | ▼-0.33% |
| 24-05-24 | 158.25 | ▲0.62 | ▲0.39% |
| 24-05-23 | 157.63 | ▼-3.79 | ▼-2.35% |
| 24-05-22 | 161.42 | ▼-0.76 | ▼-0.47% |
| 24-05-21 | 162.18 | ▼-5.03 | ▼-3.01% |
| 24-05-20 | 167.21 | ▼-2.35 | ▼-1.39% |
| 24-05-17 | 169.56 | ▼-0.98 | ▼-0.57% |
| 24-05-16 | 170.54 | ▼-3.42 | ▼-1.97% |
| 24-05-15 | 173.96 | ▼-5.73 | ▼-3.19% |
| 24-05-14 | 179.69 | ▲5.48 | ▲3.15% |
| 24-05-13 | 174.21 | ▲1.91 | ▲1.11% |
| 24-05-10 | 172.30 | ▼-5.64 | ▼-3.17% |
| 24-05-09 | 177.94 | ▲9.83 | ▲5.85% |
| 24-05-08 | 168.11 | ▲1.72 | ▲1.03% |
| 24-05-07 | 166.39 | ▼-1.87 | ▼-1.11% |
| 24-05-06 | 168.26 | ▲1.52 | ▲0.91% |
| 24-05-03 | 166.74 | ▲2.44 | ▲1.49% |
| 24-05-02 | 164.30 | ▲2.65 | ▲1.64% |
| 24-05-01 | 161.65 | ▲1.59 | ▲0.99% |
| 24-04-30 | 160.06 | ▼-4.69 | ▼-2.85% |
| 24-04-29 | 164.75 | ▲5.83 | ▲3.67% |
| 24-04-26 | 158.92 | ▼-2.06 | ▼-1.28% |
| 24-04-25 | 160.98 | ▼-3.13 | ▼-1.91% |
| 24-04-24 | 164.11 | ▲1.00 | ▲0.61% |
| 24-04-23 | 163.11 | ▲2.10 | ▲1.3% |
| 24-04-22 | 161.01 | ▼-4.24 | ▼-2.57% |
| 24-04-19 | 165.25 | ▲3.29 | ▲2.03% |
| 24-04-18 | 161.96 | ▲3.09 | ▲1.94% |
| 24-04-17 | 158.87 | ▼-0.18 | ▼-0.11% |
| 24-04-16 | 159.05 | ▼-0.82 | ▼-0.51% |
| 24-04-15 | 159.87 | ▲0.09 | ▲0.06% |
| 24-04-12 | 159.78 | ▼-3.38 | ▼-2.07% |