[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Universal Display : ( OLED:US )
116.50USD ▲ 3.78 (3.35%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 116.50 | ▲3.78 | ▲3.35% |
| 25-04-11 | 112.72 | ▲4.61 | ▲4.26% |
| 25-04-10 | 108.11 | ▼-17.06 | ▼-13.63% |
| 25-04-09 | 125.17 | ▲18.57 | ▲17.42% |
| 25-04-08 | 106.60 | ▼-6.24 | ▼-5.53% |
| 25-04-07 | 112.84 | ▼-0.58 | ▼-0.51% |
| 25-04-04 | 113.42 | ▼-4.10 | ▼-3.49% |
| 25-04-03 | 117.52 | ▼-21.38 | ▼-15.39% |
| 25-04-02 | 138.90 | ▲0.01 | ▲0.01% |
| 25-04-01 | 138.89 | ▼-0.59 | ▼-0.42% |
| 25-03-31 | 139.48 | ▼-5.69 | ▼-3.92% |
| 25-03-28 | 145.17 | ▼-4.57 | ▼-3.05% |
| 25-03-27 | 149.74 | ▼-2.19 | ▼-1.44% |
| 25-03-26 | 151.93 | ▼-0.37 | ▼-0.24% |
| 25-03-25 | 152.30 | ▼-1.24 | ▼-0.81% |
| 25-03-24 | 153.54 | ▲5.04 | ▲3.39% |
| 25-03-21 | 148.50 | ▼-2.88 | ▼-1.9% |
| 25-03-20 | 151.38 | ▼-2.98 | ▼-1.93% |
| 25-03-19 | 154.36 | ▼-2.05 | ▼-1.31% |
| 25-03-18 | 156.41 | ▼-0.10 | ▼-0.06% |
| 25-03-17 | 156.51 | ▲6.16 | ▲4.1% |
| 25-03-14 | 150.35 | ▲2.51 | ▲1.7% |
| 25-03-13 | 147.84 | ▼-0.97 | ▼-0.65% |
| 25-03-12 | 148.81 | ▼-0.84 | ▼-0.56% |
| 25-03-11 | 149.65 | ▼-6.22 | ▼-3.99% |
| 25-03-10 | 155.87 | ▼-3.87 | ▼-2.42% |
| 25-03-07 | 159.74 | ▲9.63 | ▲6.42% |
| 25-03-06 | 150.11 | ▼-2.65 | ▼-1.73% |
| 25-03-05 | 152.76 | ▲3.91 | ▲2.63% |
| 25-03-04 | 148.85 | ▲3.04 | ▲2.08% |
| 25-03-03 | 145.81 | ▼-7.81 | ▼-5.08% |
| 25-02-28 | 153.62 | ▲2.63 | ▲1.74% |
| 25-02-27 | 150.99 | ▼-10.60 | ▼-6.56% |
| 25-02-26 | 161.59 | ▲4.27 | ▲2.71% |
| 25-02-25 | 157.32 | ▼-0.58 | ▼-0.37% |
| 25-02-24 | 157.90 | ▲0.60 | ▲0.38% |
| 25-02-21 | 157.30 | ▲9.96 | ▲6.76% |
| 25-02-20 | 147.34 | ▲0.72 | ▲0.49% |
| 25-02-19 | 146.62 | ▲1.60 | ▲1.1% |
| 25-02-18 | 145.02 | ▲2.52 | ▲1.77% |
| 25-02-14 | 142.50 | ▼-1.21 | ▼-0.84% |
| 25-02-13 | 143.71 | ▲1.26 | ▲0.88% |
| 25-02-12 | 142.45 | ▲0.41 | ▲0.29% |
| 25-02-11 | 142.04 | ▼-0.89 | ▼-0.62% |
| 25-02-10 | 142.93 | ▲0.10 | ▲0.07% |
| 25-02-07 | 142.83 | ▼-1.25 | ▼-0.87% |
| 25-02-06 | 144.08 | ▼-1.62 | ▼-1.11% |
| 25-02-05 | 145.70 | ▲0.05 | ▲0.03% |
| 25-02-04 | 145.65 | ▲2.67 | ▲1.87% |
| 25-02-03 | 142.98 | ▼-6.94 | ▼-4.63% |
| 25-01-31 | 149.92 | ▼-1.45 | ▼-0.96% |
| 25-01-30 | 151.37 | ▲5.16 | ▲3.53% |
| 25-01-29 | 146.21 | ▲0.95 | ▲0.65% |
| 25-01-28 | 145.26 | ▼-5.00 | ▼-3.33% |
| 25-01-27 | 150.26 | ▼-0.44 | ▼-0.29% |
| 25-01-24 | 150.70 | ▲2.96 | ▲2% |
| 25-01-23 | 147.74 | ▼-0.40 | ▼-0.27% |
| 25-01-22 | 148.14 | ▼-1.95 | ▼-1.3% |
| 25-01-21 | 150.09 | ▲0.85 | ▲0.57% |
| 25-01-17 | 149.24 | ▲2.12 | ▲1.44% |
| 25-01-16 | 147.12 | ▲0.56 | ▲0.38% |
| 25-01-15 | 146.56 | ▲0.60 | ▲0.41% |
| 25-01-14 | 145.96 | ▲1.06 | ▲0.73% |
| 25-01-13 | 144.90 | ▼-3.17 | ▼-2.14% |
| 25-01-10 | 148.07 | ▼-3.63 | ▼-2.39% |
| 25-01-08 | 151.70 | ▼-2.27 | ▼-1.47% |
| 25-01-07 | 153.97 | ▼-0.71 | ▼-0.46% |
| 25-01-06 | 154.68 | ▲3.16 | ▲2.09% |
| 25-01-03 | 151.52 | ▲1.89 | ▲1.26% |
| 25-01-02 | 149.63 | ▲3.43 | ▲2.35% |
| 24-12-31 | 146.20 | ▼-1.32 | ▼-0.89% |
| 24-12-30 | 147.52 | ▼-2.18 | ▼-1.46% |
| 24-12-27 | 149.70 | ▼-1.14 | ▼-0.76% |
| 24-12-26 | 150.84 | ▼-2.62 | ▼-1.71% |
| 24-12-24 | 153.46 | ▲2.02 | ▲1.33% |
| 24-12-23 | 151.44 | ▲1.91 | ▲1.28% |
| 24-12-20 | 149.53 | ▼-1.06 | ▼-0.7% |
| 24-12-19 | 150.59 | ▲1.48 | ▲0.99% |
| 24-12-18 | 149.11 | ▼-6.74 | ▼-4.32% |
| 24-12-17 | 155.85 | ▼-3.27 | ▼-2.06% |
| 24-12-16 | 159.12 | ▼-3.68 | ▼-2.26% |
| 24-12-13 | 162.80 | ▲1.70 | ▲1.06% |
| 24-12-12 | 161.10 | -0.00 | -0% |
| 24-12-11 | 161.10 | ▲5.80 | ▲3.73% |
| 24-12-10 | 155.30 | ▼-2.64 | ▼-1.67% |
| 24-12-09 | 157.94 | ▼-0.17 | ▼-0.11% |
| 24-12-06 | 158.11 | ▲1.36 | ▲0.87% |
| 24-12-05 | 156.75 | ▼-3.35 | ▼-2.09% |
| 24-12-04 | 160.10 | ▼-4.26 | ▼-2.59% |
| 24-12-03 | 164.36 | ▼-1.25 | ▼-0.75% |
| 24-12-02 | 165.61 | ▲1.09 | ▲0.66% |
| 24-11-29 | 164.52 | ▲3.35 | ▲2.08% |
| 24-11-27 | 161.17 | ▼-0.63 | ▼-0.39% |
| 24-11-26 | 161.80 | ▼-7.54 | ▼-4.45% |
| 24-11-25 | 169.34 | ▲0.93 | ▲0.55% |
| 24-11-22 | 168.41 | ▲1.35 | ▲0.81% |
| 24-11-21 | 167.06 | ▲1.16 | ▲0.7% |
| 24-11-20 | 165.90 | ▲1.47 | ▲0.89% |
| 24-11-19 | 164.43 | ▼-0.89 | ▼-0.54% |
| 24-11-18 | 165.32 | ▲1.29 | ▲0.79% |
| 24-11-15 | 164.03 | ▼-2.45 | ▼-1.47% |
| 24-11-14 | 166.48 | ▼-1.16 | ▼-0.69% |
| 24-11-13 | 167.64 | ▼-4.91 | ▼-2.85% |
| 24-11-12 | 172.55 | ▼-2.37 | ▼-1.35% |
| 24-11-11 | 174.92 | ▼-4.96 | ▼-2.76% |
| 24-11-08 | 179.88 | ▼-3.58 | ▼-1.95% |
| 24-11-07 | 183.46 | ▼-2.39 | ▼-1.29% |
| 24-11-06 | 185.85 | ▲5.05 | ▲2.79% |
| 24-11-05 | 180.80 | ▲1.12 | ▲0.62% |
| 24-11-04 | 179.68 | ▼-0.57 | ▼-0.32% |
| 24-11-01 | 180.25 | ▼-0.07 | ▼-0.04% |
| 24-10-31 | 180.32 | ▼-22.84 | ▼-11.24% |
| 24-10-30 | 203.16 | ▼-10.67 | ▼-4.99% |
| 24-10-29 | 213.83 | ▲9.67 | ▲4.74% |
| 24-10-28 | 204.16 | ▲2.01 | ▲0.99% |
| 24-10-25 | 202.15 | ▲1.05 | ▲0.52% |
| 24-10-24 | 201.10 | ▲0.26 | ▲0.13% |
| 24-10-23 | 200.84 | ▼-4.43 | ▼-2.16% |
| 24-10-22 | 205.27 | ▲0.75 | ▲0.37% |
| 24-10-21 | 204.52 | ▲0.29 | ▲0.14% |
| 24-10-18 | 204.23 | ▼-0.76 | ▼-0.37% |
| 24-10-17 | 204.99 | ▲3.11 | ▲1.54% |
| 24-10-16 | 201.88 | ▲0.04 | ▲0.02% |
| 24-10-15 | 201.84 | ▼-4.34 | ▼-2.1% |
| 24-10-14 | 206.18 | ▼-0.68 | ▼-0.33% |
| 24-10-11 | 206.86 | ▲3.09 | ▲1.52% |
| 24-10-10 | 203.77 | ▼-7.32 | ▼-3.47% |
| 24-10-09 | 211.09 | ▲1.13 | ▲0.54% |
| 24-10-08 | 209.96 | ▲0.37 | ▲0.18% |
| 24-10-07 | 209.59 | ▼-2.12 | ▼-1% |
| 24-10-04 | 211.71 | ▲3.59 | ▲1.72% |
| 24-10-03 | 208.12 | ▲0.54 | ▲0.26% |
| 24-10-02 | 207.58 | ▲4.21 | ▲2.07% |
| 24-10-01 | 203.37 | ▼-6.53 | ▼-3.11% |
| 24-09-30 | 209.90 | ▲4.01 | ▲1.95% |
| 24-09-27 | 205.89 | ▼-1.75 | ▼-0.84% |
| 24-09-26 | 207.64 | ▲0.33 | ▲0.16% |
| 24-09-25 | 207.31 | ▼-7.04 | ▼-3.28% |
| 24-09-24 | 214.35 | ▲1.42 | ▲0.67% |
| 24-09-23 | 212.93 | ▲1.49 | ▲0.7% |
| 24-09-20 | 211.44 | ▲0.59 | ▲0.28% |
| 24-09-19 | 210.85 | ▲6.46 | ▲3.16% |
| 24-09-18 | 204.39 | ▼-0.29 | ▼-0.14% |
| 24-09-17 | 204.68 | ▲1.26 | ▲0.62% |
| 24-09-16 | 203.42 | ▼-5.73 | ▼-2.74% |
| 24-09-13 | 209.15 | ▲6.12 | ▲3.01% |
| 24-09-12 | 203.03 | ▲0.50 | ▲0.25% |
| 24-09-11 | 202.53 | ▲6.93 | ▲3.54% |
| 24-09-10 | 195.60 | ▲5.36 | ▲2.82% |
| 24-09-09 | 190.24 | ▲5.62 | ▲3.04% |
| 24-09-06 | 184.62 | ▼-2.60 | ▼-1.39% |
| 24-09-05 | 187.22 | ▲0.99 | ▲0.53% |
| 24-09-04 | 186.23 | ▲3.81 | ▲2.09% |
| 24-09-03 | 182.42 | ▼-11.30 | ▼-5.83% |
| 24-08-30 | 193.72 | ▲2.87 | ▲1.5% |
| 24-08-29 | 190.85 | ▲3.07 | ▲1.63% |
| 24-08-28 | 187.78 | ▼-0.14 | ▼-0.07% |
| 24-08-27 | 187.92 | ▼-3.47 | ▼-1.81% |
| 24-08-26 | 191.39 | ▼-2.73 | ▼-1.41% |
| 24-08-23 | 194.12 | ▲4.12 | ▲2.17% |
| 24-08-22 | 190.00 | ▼-3.00 | ▼-1.55% |
| 24-08-21 | 193.00 | ▲3.79 | ▲2% |
| 24-08-20 | 189.21 | ▼-1.97 | ▼-1.03% |
| 24-08-19 | 191.18 | ▲1.83 | ▲0.97% |
| 24-08-16 | 189.35 | ▲1.73 | ▲0.92% |
| 24-08-15 | 187.62 | ▲9.21 | ▲5.16% |
| 24-08-14 | 178.41 | ▼-1.94 | ▼-1.08% |
| 24-08-13 | 180.35 | ▲8.72 | ▲5.08% |
| 24-08-12 | 171.63 | ▲3.05 | ▲1.81% |
| 24-08-09 | 168.58 | ▲0.59 | ▲0.35% |
| 24-08-08 | 167.99 | ▲10.27 | ▲6.51% |
| 24-08-07 | 157.72 | ▼-10.28 | ▼-6.12% |
| 24-08-06 | 168.00 | ▲1.18 | ▲0.71% |
| 24-08-05 | 166.82 | ▼-5.46 | ▼-3.17% |
| 24-08-02 | 172.28 | ▼-40.39 | ▼-18.99% |
| 24-08-01 | 212.67 | ▼-9.95 | ▼-4.47% |
| 24-07-31 | 222.62 | ▲6.84 | ▲3.17% |
| 24-07-30 | 215.78 | ▼-12.49 | ▼-5.47% |
| 24-07-29 | 228.27 | ▼-0.12 | ▼-0.05% |
| 24-07-26 | 228.39 | ▲6.48 | ▲2.92% |
| 24-07-25 | 221.91 | ▼-2.16 | ▼-0.96% |
| 24-07-24 | 224.07 | ▼-7.16 | ▼-3.1% |
| 24-07-23 | 231.23 | ▲6.31 | ▲2.81% |
| 24-07-22 | 224.92 | ▲5.96 | ▲2.72% |
| 24-07-19 | 218.96 | ▼-3.39 | ▼-1.52% |
| 24-07-18 | 222.35 | ▼-2.55 | ▼-1.13% |
| 24-07-17 | 224.90 | ▼-11.52 | ▼-4.87% |
| 24-07-16 | 236.42 | ▲6.20 | ▲2.69% |
| 24-07-15 | 230.22 | ▲4.85 | ▲2.15% |
| 24-07-12 | 225.37 | ▲3.27 | ▲1.47% |
| 24-07-11 | 222.10 | ▲0.45 | ▲0.2% |
| 24-07-10 | 221.65 | ▲0.27 | ▲0.12% |
| 24-07-09 | 221.38 | ▼-1.07 | ▼-0.48% |
| 24-07-08 | 222.45 | ▲4.13 | ▲1.89% |
| 24-07-05 | 218.32 | ▲0.34 | ▲0.16% |
| 24-07-03 | 217.98 | ▲4.54 | ▲2.13% |
| 24-07-02 | 213.44 | ▲4.83 | ▲2.32% |
| 24-07-01 | 208.61 | ▼-1.64 | ▼-0.78% |
| 24-06-28 | 210.25 | ▲2.66 | ▲1.28% |
| 24-06-27 | 207.59 | ▼-0.01 | ▼-0% |
| 24-06-26 | 207.60 | ▼-0.17 | ▼-0.08% |
| 24-06-25 | 207.77 | ▲1.66 | ▲0.81% |
| 24-06-24 | 206.11 | ▼-3.31 | ▼-1.58% |
| 24-06-21 | 209.42 | ▲2.30 | ▲1.11% |
| 24-06-20 | 207.12 | ▼-2.21 | ▼-1.06% |
| 24-06-18 | 209.33 | ▲2.10 | ▲1.01% |
| 24-06-17 | 207.23 | ▲5.83 | ▲2.89% |
| 24-06-14 | 201.40 | ▼-3.03 | ▼-1.48% |
| 24-06-13 | 204.43 | ▲1.76 | ▲0.87% |
| 24-06-12 | 202.67 | ▲8.51 | ▲4.38% |
| 24-06-11 | 194.16 | ▲8.12 | ▲4.36% |
| 24-06-10 | 186.04 | ▲3.01 | ▲1.64% |
| 24-06-07 | 183.03 | ▲0.64 | ▲0.35% |
| 24-06-06 | 182.39 | ▲0.08 | ▲0.04% |
| 24-06-05 | 182.31 | ▲4.73 | ▲2.66% |
| 24-06-04 | 177.58 | ▲0.07 | ▲0.04% |
| 24-06-03 | 177.51 | ▲1.81 | ▲1.03% |
| 24-05-31 | 175.70 | ▼-0.09 | ▼-0.05% |
| 24-05-30 | 175.79 | ▲0.34 | ▲0.19% |
| 24-05-29 | 175.45 | ▼-5.82 | ▼-3.21% |
| 24-05-28 | 181.27 | ▲4.68 | ▲2.65% |
| 24-05-24 | 176.59 | ▲2.23 | ▲1.28% |
| 24-05-23 | 174.36 | ▼-1.97 | ▼-1.12% |
| 24-05-22 | 176.33 | ▲1.24 | ▲0.71% |
| 24-05-21 | 175.09 | ▼-0.53 | ▼-0.3% |
| 24-05-20 | 175.62 | ▲2.48 | ▲1.43% |
| 24-05-17 | 173.14 | ▼-0.53 | ▼-0.31% |
| 24-05-16 | 173.67 | ▼-1.79 | ▼-1.02% |
| 24-05-15 | 175.46 | ▲0.54 | ▲0.31% |
| 24-05-14 | 174.92 | ▲1.94 | ▲1.12% |
| 24-05-13 | 172.98 | ▲1.90 | ▲1.11% |
| 24-05-10 | 171.08 | ▼-2.68 | ▼-1.54% |
| 24-05-09 | 173.76 | ▼-1.39 | ▼-0.79% |
| 24-05-08 | 175.15 | ▼-0.03 | ▼-0.02% |
| 24-05-07 | 175.18 | ▼-1.11 | ▼-0.63% |
| 24-05-06 | 176.29 | ▲5.39 | ▲3.15% |
| 24-05-03 | 170.90 | ▲14.58 | ▲9.33% |
| 24-05-02 | 156.32 | ▲3.66 | ▲2.4% |
| 24-05-01 | 152.66 | ▼-5.32 | ▼-3.37% |
| 24-04-30 | 157.98 | ▼-4.04 | ▼-2.49% |
| 24-04-29 | 162.02 | ▲3.71 | ▲2.34% |
| 24-04-26 | 158.31 | ▲1.73 | ▲1.1% |
| 24-04-25 | 156.58 | ▲0.14 | ▲0.09% |
| 24-04-24 | 156.44 | ▲2.54 | ▲1.65% |
| 24-04-23 | 153.90 | ▲1.68 | ▲1.1% |
| 24-04-22 | 152.22 | ▲2.41 | ▲1.61% |
| 24-04-19 | 149.81 | ▼-3.15 | ▼-2.06% |
| 24-04-18 | 152.96 | ▲0.99 | ▲0.65% |
| 24-04-17 | 151.97 | ▼-2.06 | ▼-1.34% |
| 24-04-16 | 154.03 | ▼-5.57 | ▼-3.49% |