[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Omnicom : ( OMC:US )
76.74USD ▲ 1.19 (1.58%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 76.74 | ▲1.19 | ▲1.58% |
| 25-04-11 | 75.55 | ▲1.61 | ▲2.18% |
| 25-04-10 | 73.94 | ▼-2.46 | ▼-3.22% |
| 25-04-09 | 76.40 | ▲6.07 | ▲8.63% |
| 25-04-08 | 70.33 | ▼-2.33 | ▼-3.21% |
| 25-04-04 | 72.66 | ▼-2.72 | ▼-3.61% |
| 25-04-03 | 75.38 | ▼-4.06 | ▼-5.11% |
| 25-04-02 | 79.44 | ▼-0.27 | ▼-0.34% |
| 25-04-01 | 79.71 | ▼-2.99 | ▼-3.62% |
| 25-03-31 | 82.70 | ▲2.49 | ▲3.1% |
| 25-03-28 | 80.21 | ▼-0.34 | ▼-0.42% |
| 25-03-27 | 80.55 | ▼-0.67 | ▼-0.82% |
| 25-03-26 | 81.22 | ▲0.80 | ▲0.99% |
| 25-03-25 | 80.42 | ▲0.97 | ▲1.22% |
| 25-03-24 | 79.46 | ▼-1.55 | ▼-1.91% |
| 25-03-21 | 81.01 | ▲0.23 | ▲0.28% |
| 25-03-20 | 80.78 | ▼-0.66 | ▼-0.81% |
| 25-03-19 | 81.44 | ▼-0.11 | ▼-0.13% |
| 25-03-18 | 81.54 | ▲1.23 | ▲1.53% |
| 25-03-17 | 80.31 | ▼-0.61 | ▼-0.75% |
| 25-03-14 | 80.92 | ▲1.53 | ▲1.93% |
| 25-03-13 | 79.39 | ▼-0.60 | ▼-0.75% |
| 25-03-12 | 79.99 | ▼-2.58 | ▼-3.12% |
| 25-03-11 | 82.57 | ▼-3.06 | ▼-3.57% |
| 25-03-10 | 85.63 | ▲0.72 | ▲0.85% |
| 25-03-07 | 84.91 | ▲2.38 | ▲2.88% |
| 25-03-06 | 82.53 | ▲0.30 | ▲0.36% |
| 25-03-05 | 82.23 | ▲1.41 | ▲1.74% |
| 25-03-04 | 80.82 | ▲0.08 | ▲0.1% |
| 25-03-03 | 80.74 | ▼-2.02 | ▼-2.44% |
| 25-02-28 | 82.76 | ▲1.05 | ▲1.28% |
| 25-02-27 | 81.72 | ▼-1.99 | ▼-2.38% |
| 25-02-26 | 83.71 | ▼-0.12 | ▼-0.14% |
| 25-02-25 | 83.83 | ▲1.58 | ▲1.92% |
| 25-02-21 | 82.26 | ▼-1.28 | ▼-1.53% |
| 25-02-20 | 83.53 | ▼-0.12 | ▼-0.14% |
| 25-02-19 | 83.65 | ▲0.33 | ▲0.4% |
| 25-02-18 | 83.32 | ▲1.03 | ▲1.25% |
| 25-02-14 | 82.29 | ▲0.41 | ▲0.5% |
| 25-02-13 | 81.88 | ▲0.58 | ▲0.71% |
| 25-02-12 | 81.30 | ▼-1.03 | ▼-1.25% |
| 25-02-11 | 82.33 | ▼-0.22 | ▼-0.27% |
| 25-02-10 | 82.55 | ▼-1.26 | ▼-1.5% |
| 25-02-07 | 83.81 | ▼-0.27 | ▼-0.32% |
| 25-02-06 | 84.08 | ▼-0.78 | ▼-0.92% |
| 25-02-05 | 84.86 | ▼-2.32 | ▼-2.66% |
| 25-02-04 | 87.18 | ▼-0.57 | ▼-0.65% |
| 25-02-03 | 87.75 | ▲1.14 | ▲1.32% |
| 25-01-31 | 86.61 | ▲0.13 | ▲0.15% |
| 25-01-30 | 86.48 | ▼-0.48 | ▼-0.55% |
| 25-01-29 | 86.97 | ▼-0.21 | ▼-0.24% |
| 25-01-28 | 87.18 | ▼-1.20 | ▼-1.36% |
| 25-01-27 | 88.37 | ▲1.77 | ▲2.04% |
| 25-01-24 | 86.60 | ▲0.41 | ▲0.48% |
| 25-01-23 | 86.19 | ▲0.10 | ▲0.12% |
| 25-01-22 | 86.09 | ▼-0.49 | ▼-0.57% |
| 25-01-21 | 86.58 | ▲1.19 | ▲1.39% |
| 25-01-17 | 85.40 | ▼-0.40 | ▼-0.47% |
| 25-01-16 | 85.79 | ▲0.39 | ▲0.46% |
| 25-01-15 | 85.40 | ▲0.84 | ▲0.99% |
| 25-01-14 | 84.56 | ▲1.42 | ▲1.71% |
| 25-01-13 | 83.14 | ▲1.12 | ▲1.37% |
| 25-01-10 | 82.02 | ▼-2.09 | ▼-2.48% |
| 25-01-08 | 84.11 | ▼-0.55 | ▼-0.65% |
| 25-01-07 | 84.66 | ▼-0.34 | ▼-0.4% |
| 25-01-06 | 85.00 | ▼-1.27 | ▼-1.47% |
| 25-01-03 | 86.27 | ▼-0.19 | ▼-0.22% |
| 25-01-02 | 86.46 | ▲0.50 | ▲0.58% |
| 24-12-31 | 85.96 | ▲0.07 | ▲0.08% |
| 24-12-30 | 85.89 | ▼-0.59 | ▼-0.68% |
| 24-12-27 | 86.48 | ▼-0.98 | ▼-1.12% |
| 24-12-26 | 87.46 | ▲1.07 | ▲1.24% |
| 24-12-24 | 86.39 | ▼-0.26 | ▼-0.3% |
| 24-12-23 | 86.65 | ▼-2.22 | ▼-2.5% |
| 24-12-20 | 88.88 | ▲1.05 | ▲1.2% |
| 24-12-19 | 87.83 | ▼-0.16 | ▼-0.18% |
| 24-12-18 | 87.99 | ▼-0.82 | ▼-0.92% |
| 24-12-17 | 88.81 | ▼-2.10 | ▼-2.31% |
| 24-12-16 | 90.91 | ▲0.57 | ▲0.63% |
| 24-12-13 | 90.34 | ▲0.17 | ▲0.19% |
| 24-12-12 | 90.16 | ▼-1.93 | ▼-2.1% |
| 24-12-11 | 92.09 | ▼-0.57 | ▼-0.62% |
| 24-12-10 | 92.66 | ▼-0.23 | ▼-0.25% |
| 24-12-09 | 92.89 | ▼-10.61 | ▼-10.25% |
| 24-12-06 | 103.50 | ▲0.34 | ▲0.33% |
| 24-12-05 | 103.16 | ▼-0.16 | ▼-0.15% |
| 24-12-04 | 103.32 | ▼-0.48 | ▼-0.46% |
| 24-12-03 | 103.80 | ▼-1.34 | ▼-1.27% |
| 24-12-02 | 105.14 | ▲0.32 | ▲0.31% |
| 24-11-29 | 104.82 | ▲0.39 | ▲0.37% |
| 24-11-27 | 104.43 | ▼-0.27 | ▼-0.26% |
| 24-11-26 | 104.70 | ▲0.14 | ▲0.13% |
| 24-11-25 | 104.56 | ▲2.17 | ▲2.12% |
| 24-11-22 | 102.40 | ▲0.43 | ▲0.42% |
| 24-11-21 | 101.97 | ▲2.99 | ▲3.02% |
| 24-11-20 | 98.98 | ▲0.91 | ▲0.93% |
| 24-11-19 | 98.08 | ▼-0.36 | ▼-0.37% |
| 24-11-18 | 98.44 | ▲1.27 | ▲1.31% |
| 24-11-15 | 97.18 | ▼-7.94 | ▼-7.55% |
| 24-11-14 | 105.12 | ▲1.74 | ▲1.68% |
| 24-11-13 | 103.37 | ▼-0.53 | ▼-0.51% |
| 24-11-12 | 103.91 | ▼-0.64 | ▼-0.61% |
| 24-11-08 | 104.55 | ▼-0.14 | ▼-0.13% |
| 24-11-07 | 104.68 | ▼-0.41 | ▼-0.39% |
| 24-11-06 | 105.09 | ▲1.90 | ▲1.84% |
| 24-11-05 | 103.19 | ▲1.30 | ▲1.28% |
| 24-11-04 | 101.89 | ▲0.84 | ▲0.83% |
| 24-11-01 | 101.05 | ▼-0.05 | ▼-0.05% |
| 24-10-31 | 101.10 | ▼-1.28 | ▼-1.25% |
| 24-10-30 | 102.38 | ▲0.67 | ▲0.66% |
| 24-10-29 | 101.71 | ▼-0.81 | ▼-0.79% |
| 24-10-28 | 102.52 | ▲2.00 | ▲1.99% |
| 24-10-25 | 100.52 | ▲0.04 | ▲0.04% |
| 24-10-24 | 100.48 | ▼-0.33 | ▼-0.33% |
| 24-10-23 | 100.81 | ▼-0.18 | ▼-0.18% |
| 24-10-22 | 100.99 | ▼-2.57 | ▼-2.48% |
| 24-10-21 | 103.56 | ▼-0.80 | ▼-0.77% |
| 24-10-18 | 104.36 | ▼-0.89 | ▼-0.85% |
| 24-10-17 | 105.25 | ▼-0.14 | ▼-0.13% |
| 24-10-16 | 105.39 | ▲1.44 | ▲1.39% |
| 24-10-15 | 103.95 | ▲1.08 | ▲1.05% |
| 24-10-11 | 102.87 | ▲1.02 | ▲1% |
| 24-10-10 | 101.86 | ▼-0.85 | ▼-0.83% |
| 24-10-09 | 102.71 | ▲1.13 | ▲1.11% |
| 24-10-08 | 101.58 | ▲0.73 | ▲0.72% |
| 24-10-07 | 100.85 | ▼-0.73 | ▼-0.72% |
| 24-10-04 | 101.58 | ▲0.39 | ▲0.39% |
| 24-10-03 | 101.20 | ▼-0.95 | ▼-0.93% |
| 24-10-02 | 102.14 | ▼-0.50 | ▼-0.49% |
| 24-10-01 | 102.64 | ▼-0.84 | ▼-0.81% |
| 24-09-30 | 103.48 | ▲0.83 | ▲0.81% |
| 24-09-27 | 102.65 | ▼-0.39 | ▼-0.38% |
| 24-09-26 | 103.04 | ▲2.32 | ▲2.3% |
| 24-09-25 | 100.72 | ▼-1.02 | ▼-1% |
| 24-09-24 | 101.74 | ▼-0.60 | ▼-0.59% |
| 24-09-23 | 102.34 | ▼-0.16 | ▼-0.16% |
| 24-09-20 | 102.50 | ▼-1.42 | ▼-1.37% |
| 24-09-19 | 103.92 | ▲1.28 | ▲1.25% |
| 24-09-18 | 102.64 | ▲0.88 | ▲0.86% |
| 24-09-17 | 101.76 | ▲0.58 | ▲0.57% |
| 24-09-16 | 101.18 | ▲1.11 | ▲1.11% |
| 24-09-13 | 100.07 | ▲1.55 | ▲1.57% |
| 24-09-12 | 98.52 | ▲0.15 | ▲0.15% |
| 24-09-11 | 98.37 | ▼-1.11 | ▼-1.12% |
| 24-09-10 | 99.48 | ▲0.59 | ▲0.6% |
| 24-09-09 | 98.89 | ▲0.09 | ▲0.09% |
| 24-09-06 | 98.80 | ▼-0.92 | ▼-0.92% |
| 24-09-05 | 99.72 | ▲1.04 | ▲1.05% |
| 24-09-04 | 98.68 | ▼-0.57 | ▼-0.57% |
| 24-09-03 | 99.25 | ▼-1.10 | ▼-1.1% |
| 24-08-30 | 100.35 | ▲1.96 | ▲1.99% |
| 24-08-29 | 98.39 | ▼-0.25 | ▼-0.25% |
| 24-08-28 | 98.64 | ▼-0.47 | ▼-0.47% |
| 24-08-27 | 99.11 | ▲0.13 | ▲0.13% |
| 24-08-26 | 98.98 | ▲0.46 | ▲0.47% |
| 24-08-23 | 98.52 | ▲1.32 | ▲1.36% |
| 24-08-22 | 97.20 | ▲0.02 | ▲0.02% |
| 24-08-21 | 97.18 | ▲1.05 | ▲1.09% |
| 24-08-20 | 96.13 | ▼-0.68 | ▼-0.7% |
| 24-08-19 | 96.81 | ▲0.29 | ▲0.3% |
| 24-08-16 | 96.52 | ▲0.47 | ▲0.49% |
| 24-08-15 | 96.05 | ▲1.52 | ▲1.61% |
| 24-08-14 | 94.53 | ▲0.16 | ▲0.17% |
| 24-08-13 | 94.37 | ▲0.42 | ▲0.45% |
| 24-08-12 | 93.94 | ▲0.57 | ▲0.61% |
| 24-08-09 | 93.37 | ▼-0.07 | ▼-0.07% |
| 24-08-08 | 93.44 | ▲2.87 | ▲3.17% |
| 24-08-07 | 90.57 | ▼-0.91 | ▼-0.99% |
| 24-08-06 | 91.48 | ▲1.55 | ▲1.72% |
| 24-08-05 | 89.93 | ▼-1.99 | ▼-2.17% |
| 24-08-02 | 91.92 | ▼-2.90 | ▼-3.06% |
| 24-08-01 | 94.81 | ▼-3.30 | ▼-3.36% |
| 24-07-31 | 98.11 | ▲0.05 | ▲0.05% |
| 24-07-30 | 98.06 | ▲2.54 | ▲2.66% |
| 24-07-29 | 95.52 | ▲0.16 | ▲0.17% |
| 24-07-26 | 95.36 | ▲1.94 | ▲2.08% |
| 24-07-25 | 93.42 | ▲2.64 | ▲2.91% |
| 24-07-24 | 90.78 | ▼-1.49 | ▼-1.61% |
| 24-07-23 | 92.27 | ▲0.52 | ▲0.57% |
| 24-07-22 | 91.75 | ▲0.83 | ▲0.91% |
| 24-07-19 | 90.92 | ▼-1.09 | ▼-1.18% |
| 24-07-18 | 92.01 | ▲0.35 | ▲0.38% |
| 24-07-17 | 91.66 | ▼-3.57 | ▼-3.75% |
| 24-07-16 | 95.23 | ▲1.55 | ▲1.65% |
| 24-07-15 | 93.68 | ▲0.34 | ▲0.36% |
| 24-07-12 | 93.35 | ▲1.01 | ▲1.09% |
| 24-07-11 | 92.34 | ▲1.26 | ▲1.38% |
| 24-07-10 | 91.08 | ▲0.44 | ▲0.49% |
| 24-07-09 | 90.64 | ▲1.12 | ▲1.25% |
| 24-07-08 | 89.52 | ▲0.43 | ▲0.48% |
| 24-07-05 | 89.09 | ▼-0.14 | ▼-0.16% |
| 24-07-03 | 89.23 | ▲0.06 | ▲0.07% |
| 24-07-02 | 89.17 | ▲1.38 | ▲1.57% |
| 24-07-01 | 87.79 | ▼-2.00 | ▼-2.23% |
| 24-06-28 | 89.79 | ▲0.90 | ▲1.01% |
| 24-06-27 | 88.89 | ▲0.12 | ▲0.14% |
| 24-06-26 | 88.77 | ▼-1.04 | ▼-1.16% |
| 24-06-25 | 89.81 | ▼-1.04 | ▼-1.14% |
| 24-06-24 | 90.85 | ▲0.30 | ▲0.33% |
| 24-06-21 | 90.55 | ▲0.81 | ▲0.9% |
| 24-06-20 | 89.74 | ▼-1.42 | ▼-1.56% |
| 24-06-18 | 91.16 | ▲1.11 | ▲1.23% |
| 24-06-17 | 90.04 | ▲1.66 | ▲1.88% |
| 24-06-14 | 88.39 | ▼-1.02 | ▼-1.14% |
| 24-06-13 | 89.41 | ▲0.20 | ▲0.22% |
| 24-06-12 | 89.21 | ▼-0.30 | ▼-0.34% |
| 24-06-11 | 89.51 | ▼-0.46 | ▼-0.51% |
| 24-06-10 | 89.97 | ▼-1.22 | ▼-1.34% |
| 24-06-07 | 91.19 | ▲0.26 | ▲0.29% |
| 24-06-06 | 90.93 | ▼-0.31 | ▼-0.34% |
| 24-06-05 | 91.23 | ▼-0.03 | ▼-0.03% |
| 24-06-04 | 91.27 | ▲0.95 | ▲1.05% |
| 24-06-03 | 90.32 | ▼-2.66 | ▼-2.86% |
| 24-05-31 | 92.98 | ▲2.46 | ▲2.72% |
| 24-05-30 | 90.52 | ▼-0.58 | ▼-0.64% |
| 24-05-29 | 91.10 | ▼-2.06 | ▼-2.21% |
| 24-05-28 | 93.16 | ▼-1.87 | ▼-1.97% |
| 24-05-24 | 95.03 | ▲0.82 | ▲0.87% |
| 24-05-23 | 94.21 | ▼-1.05 | ▼-1.1% |
| 24-05-22 | 95.26 | ▲0.35 | ▲0.37% |
| 24-05-21 | 94.90 | ▼-1.15 | ▼-1.2% |
| 24-05-20 | 96.05 | ▼-0.16 | ▼-0.17% |
| 24-05-17 | 96.20 | ▼-0.53 | ▼-0.55% |
| 24-05-16 | 96.74 | ▼-0.98 | ▼-1% |
| 24-05-15 | 97.72 | ▲1.10 | ▲1.14% |
| 24-05-14 | 96.62 | ▲0.39 | ▲0.41% |
| 24-05-13 | 96.22 | ▲0.24 | ▲0.25% |
| 24-05-10 | 95.98 | ▲0.15 | ▲0.16% |
| 24-05-09 | 95.83 | ▲0.59 | ▲0.62% |
| 24-05-08 | 95.24 | ▲0.47 | ▲0.5% |
| 24-05-07 | 94.77 | ▲1.62 | ▲1.74% |
| 24-05-06 | 93.15 | ▲0.45 | ▲0.49% |
| 24-05-03 | 92.69 | ▼-0.94 | ▼-1% |
| 24-05-01 | 93.63 | ▲0.80 | ▲0.86% |
| 24-04-30 | 92.83 | ▼-3.00 | ▼-3.13% |
| 24-04-29 | 95.83 | ▼-0.13 | ▼-0.14% |
| 24-04-26 | 95.95 | ▼-0.82 | ▼-0.85% |
| 24-04-25 | 96.77 | ▲0.78 | ▲0.81% |
| 24-04-24 | 95.99 | ▲1.86 | ▲1.98% |
| 24-04-23 | 94.13 | ▲0.26 | ▲0.28% |
| 24-04-22 | 93.87 | ▲1.23 | ▲1.33% |
| 24-04-19 | 92.64 | ▲1.13 | ▲1.23% |
| 24-04-18 | 91.51 | ▼-0.98 | ▼-1.06% |
| 24-04-17 | 92.49 | ▲1.56 | ▲1.72% |
| 24-04-16 | 90.93 | ▲0.34 | ▲0.38% |