[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
PerkinElmer : ( PKI:US )
94.67USD ▲ 1.66 (1.78%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 94.67 | ▲1.66 | ▲1.78% |
| 25-04-10 | 93.01 | ▼-8.38 | ▼-8.27% |
| 25-04-09 | 101.39 | ▲9.73 | ▲10.62% |
| 25-04-08 | 91.66 | ▼-3.16 | ▼-3.33% |
| 25-04-04 | 94.82 | ▼-5.93 | ▼-5.89% |
| 25-04-03 | 100.74 | ▼-6.00 | ▼-5.62% |
| 25-04-02 | 106.74 | ▲2.52 | ▲2.42% |
| 25-04-01 | 104.22 | ▼-1.62 | ▼-1.53% |
| 25-03-31 | 105.84 | ▲0.15 | ▲0.14% |
| 25-03-28 | 105.69 | ▼-1.67 | ▼-1.56% |
| 25-03-27 | 107.36 | ▼-0.08 | ▼-0.07% |
| 25-03-26 | 107.44 | ▲0.33 | ▲0.31% |
| 25-03-25 | 107.11 | ▼-1.48 | ▼-1.36% |
| 25-03-24 | 108.59 | ▲1.45 | ▲1.35% |
| 25-03-21 | 107.14 | ▲0.08 | ▲0.07% |
| 25-03-20 | 107.06 | ▼-2.82 | ▼-2.57% |
| 25-03-19 | 109.88 | ▼-2.66 | ▼-2.36% |
| 25-03-18 | 112.54 | ▼-0.76 | ▼-0.67% |
| 25-03-17 | 113.30 | ▲1.18 | ▲1.05% |
| 25-03-14 | 112.13 | ▲1.87 | ▲1.7% |
| 25-03-13 | 110.26 | ▼-1.39 | ▼-1.24% |
| 25-03-12 | 111.65 | ▼-1.35 | ▼-1.19% |
| 25-03-11 | 113.00 | ▼-5.40 | ▼-4.56% |
| 25-03-10 | 118.40 | ▲0.44 | ▲0.37% |
| 25-03-07 | 117.96 | ▲4.79 | ▲4.23% |
| 25-03-06 | 113.17 | ▲1.42 | ▲1.27% |
| 25-03-05 | 111.75 | ▲2.56 | ▲2.34% |
| 25-03-04 | 109.19 | ▼-1.24 | ▼-1.12% |
| 25-03-03 | 110.43 | ▼-1.91 | ▼-1.7% |
| 25-02-28 | 112.34 | ▲1.91 | ▲1.73% |
| 25-02-27 | 110.43 | ▼-4.57 | ▼-3.97% |
| 25-02-26 | 115.00 | ▼-0.70 | ▼-0.61% |
| 25-02-25 | 115.70 | ▲2.07 | ▲1.82% |
| 25-02-21 | 113.63 | ▼-0.90 | ▼-0.79% |
| 25-02-20 | 114.53 | ▼-0.35 | ▼-0.3% |
| 25-02-19 | 114.88 | ▲3.32 | ▲2.98% |
| 25-02-18 | 111.56 | ▼-0.78 | ▼-0.69% |
| 25-02-14 | 112.35 | ▼-0.50 | ▼-0.44% |
| 25-02-13 | 112.85 | ▲1.41 | ▲1.27% |
| 25-02-12 | 111.44 | ▼-1.01 | ▼-0.9% |
| 25-02-11 | 112.45 | ▼-2.41 | ▼-2.1% |
| 25-02-10 | 114.86 | ▼-3.94 | ▼-3.32% |
| 25-02-07 | 118.80 | ▼-0.46 | ▼-0.39% |
| 25-02-06 | 119.26 | ▼-3.18 | ▼-2.6% |
| 25-02-05 | 122.44 | ▼-0.85 | ▼-0.69% |
| 25-02-04 | 123.29 | ▼-0.43 | ▼-0.35% |
| 25-02-03 | 123.72 | ▼-2.34 | ▼-1.86% |
| 25-01-31 | 126.06 | ▼-0.72 | ▼-0.57% |
| 25-01-30 | 126.78 | ▲3.14 | ▲2.54% |
| 25-01-29 | 123.64 | ▼-1.87 | ▼-1.49% |
| 25-01-28 | 125.51 | ▲1.36 | ▲1.1% |
| 25-01-27 | 124.16 | ▲0.88 | ▲0.71% |
| 25-01-24 | 123.28 | ▲0.25 | ▲0.2% |
| 25-01-23 | 123.03 | ▲0.22 | ▲0.18% |
| 25-01-22 | 122.81 | ▼-1.19 | ▼-0.96% |
| 25-01-21 | 124.00 | ▲5.73 | ▲4.84% |
| 25-01-17 | 118.27 | ▼-1.25 | ▼-1.05% |
| 25-01-16 | 119.52 | ▲0.65 | ▲0.55% |
| 25-01-15 | 118.87 | ▼-1.60 | ▼-1.33% |
| 25-01-14 | 120.47 | ▼-2.18 | ▼-1.78% |
| 25-01-13 | 122.65 | ▲8.91 | ▲7.83% |
| 25-01-10 | 113.74 | ▼-2.92 | ▼-2.5% |
| 25-01-08 | 116.66 | ▲0.06 | ▲0.05% |
| 25-01-07 | 116.60 | ▲1.06 | ▲0.92% |
| 25-01-06 | 115.54 | ▲2.85 | ▲2.53% |
| 25-01-03 | 112.69 | ▲0.63 | ▲0.56% |
| 25-01-02 | 112.06 | ▲0.49 | ▲0.44% |
| 24-12-31 | 111.57 | ▲0.24 | ▲0.22% |
| 24-12-30 | 111.33 | ▼-0.66 | ▼-0.59% |
| 24-12-27 | 111.99 | ▼-0.67 | ▼-0.59% |
| 24-12-26 | 112.66 | ▲0.32 | ▲0.28% |
| 24-12-24 | 112.34 | ▲0.16 | ▲0.14% |
| 24-12-23 | 112.18 | ▼-0.24 | ▼-0.21% |
| 24-12-20 | 112.42 | ▲1.89 | ▲1.71% |
| 24-12-19 | 110.53 | ▲1.23 | ▲1.13% |
| 24-12-18 | 109.30 | ▼-5.63 | ▼-4.9% |
| 24-12-17 | 114.93 | ▼-0.35 | ▼-0.3% |
| 24-12-16 | 115.29 | ▼-0.53 | ▼-0.46% |
| 24-12-13 | 115.82 | ▼-0.35 | ▼-0.3% |
| 24-12-12 | 116.17 | ▼-0.48 | ▼-0.41% |
| 24-12-11 | 116.65 | ▼-1.05 | ▼-0.89% |
| 24-12-10 | 117.70 | ▼-2.57 | ▼-2.14% |
| 24-12-09 | 120.27 | ▲3.90 | ▲3.35% |
| 24-12-06 | 116.38 | ▲1.30 | ▲1.13% |
| 24-12-05 | 115.08 | ▼-1.13 | ▼-0.97% |
| 24-12-04 | 116.21 | ▲1.21 | ▲1.05% |
| 24-12-03 | 115.00 | ▼-1.66 | ▼-1.42% |
| 24-12-02 | 116.66 | ▲0.52 | ▲0.45% |
| 24-11-29 | 116.14 | ▼-0.14 | ▼-0.12% |
| 24-11-27 | 116.29 | ▲1.18 | ▲1.03% |
| 24-11-26 | 115.11 | ▲0.52 | ▲0.45% |
| 24-11-25 | 114.59 | ▲2.33 | ▲2.08% |
| 24-11-22 | 112.26 | ▲1.13 | ▲1.02% |
| 24-11-21 | 111.13 | ▼-0.10 | ▼-0.09% |
| 24-11-20 | 111.23 | ▲1.32 | ▲1.2% |
| 24-11-19 | 109.91 | ▲0.51 | ▲0.47% |
| 24-11-18 | 109.40 | ▲0.05 | ▲0.05% |
| 24-11-15 | 109.35 | ▼-6.81 | ▼-5.86% |
| 24-11-14 | 116.16 | ▼-3.62 | ▼-3.02% |
| 24-11-13 | 119.78 | ▼-0.58 | ▼-0.48% |
| 24-11-12 | 120.37 | ▼-1.99 | ▼-1.63% |
| 24-11-08 | 122.35 | ▼-1.53 | ▼-1.24% |
| 24-11-07 | 123.88 | ▼-1.07 | ▼-0.86% |
| 24-11-06 | 124.95 | ▼-1.02 | ▼-0.81% |
| 24-11-05 | 125.97 | ▲1.32 | ▲1.06% |
| 24-11-04 | 124.65 | ▲3.65 | ▲3.02% |
| 24-11-01 | 121.00 | ▲1.87 | ▲1.57% |
| 24-10-31 | 119.13 | ▼-1.06 | ▼-0.88% |
| 24-10-30 | 120.19 | ▲2.46 | ▲2.09% |
| 24-10-29 | 117.73 | ▲0.10 | ▲0.09% |
| 24-10-28 | 117.63 | ▲1.33 | ▲1.14% |
| 24-10-25 | 116.30 | ▲0.07 | ▲0.06% |
| 24-10-24 | 116.23 | ▼-2.37 | ▼-2% |
| 24-10-23 | 118.60 | ▼-0.37 | ▼-0.31% |
| 24-10-22 | 118.97 | ▼-0.13 | ▼-0.11% |
| 24-10-21 | 119.09 | ▼-0.64 | ▼-0.53% |
| 24-10-18 | 119.73 | ▲0.61 | ▲0.51% |
| 24-10-17 | 119.13 | ▼-0.89 | ▼-0.74% |
| 24-10-16 | 120.01 | ▼-4.32 | ▼-3.47% |
| 24-10-15 | 124.34 | ▲3.08 | ▲2.54% |
| 24-10-11 | 121.25 | ▲0.97 | ▲0.81% |
| 24-10-10 | 120.28 | ▼-1.19 | ▼-0.98% |
| 24-10-09 | 121.47 | ▼-0.80 | ▼-0.65% |
| 24-10-08 | 122.27 | ▼-0.20 | ▼-0.16% |
| 24-10-07 | 122.47 | ▼-1.62 | ▼-1.31% |
| 24-10-04 | 124.08 | ▼-0.10 | ▼-0.08% |
| 24-10-03 | 124.18 | ▼-1.09 | ▼-0.87% |
| 24-10-02 | 125.27 | ▲0.63 | ▲0.51% |
| 24-10-01 | 124.64 | ▼-2.97 | ▼-2.33% |
| 24-09-30 | 127.61 | ▲1.56 | ▲1.24% |
| 24-09-27 | 126.05 | ▼-0.26 | ▼-0.21% |
| 24-09-26 | 126.31 | ▲4.14 | ▲3.39% |
| 24-09-25 | 122.17 | ▼-2.76 | ▼-2.21% |
| 24-09-24 | 124.93 | ▲2.79 | ▲2.28% |
| 24-09-23 | 122.14 | ▼-0.86 | ▼-0.7% |
| 24-09-20 | 123.00 | ▼-3.44 | ▼-2.72% |
| 24-09-19 | 126.44 | ▲1.51 | ▲1.21% |
| 24-09-18 | 124.93 | ▲2.11 | ▲1.72% |
| 24-09-17 | 122.82 | ▼-0.08 | ▼-0.07% |
| 24-09-16 | 122.90 | ▲0.88 | ▲0.72% |
| 24-09-13 | 122.02 | ▲2.03 | ▲1.69% |
| 24-09-12 | 119.99 | ▼-0.85 | ▼-0.7% |
| 24-09-11 | 120.84 | ▼-0.20 | ▼-0.17% |
| 24-09-10 | 121.05 | ▲2.31 | ▲1.95% |
| 24-09-09 | 118.74 | ▲3.38 | ▲2.93% |
| 24-09-06 | 115.36 | ▼-1.52 | ▼-1.3% |
| 24-09-05 | 116.88 | ▼-0.82 | ▼-0.7% |
| 24-09-04 | 117.70 | ▼-1.81 | ▼-1.51% |
| 24-09-03 | 119.51 | ▼-3.08 | ▼-2.51% |
| 24-08-30 | 122.59 | ▲0.60 | ▲0.49% |
| 24-08-29 | 121.99 | ▲0.54 | ▲0.44% |
| 24-08-28 | 121.45 | ▼-0.92 | ▼-0.75% |
| 24-08-27 | 122.37 | ▲1.32 | ▲1.09% |
| 24-08-26 | 121.05 | ▼-0.14 | ▼-0.12% |
| 24-08-23 | 121.19 | ▲2.06 | ▲1.73% |
| 24-08-22 | 119.13 | ▼-1.43 | ▼-1.19% |
| 24-08-21 | 120.56 | ▲0.86 | ▲0.72% |
| 24-08-20 | 119.70 | ▼-0.59 | ▼-0.49% |
| 24-08-19 | 120.29 | ▲0.72 | ▲0.6% |
| 24-08-16 | 119.57 | ▼-0.25 | ▼-0.21% |
| 24-08-15 | 119.82 | ▲2.30 | ▲1.96% |
| 24-08-14 | 117.52 | ▼-1.66 | ▼-1.39% |
| 24-08-13 | 119.18 | ▲1.43 | ▲1.21% |
| 24-08-12 | 117.75 | ▼-1.11 | ▼-0.93% |
| 24-08-09 | 118.86 | ▼-0.02 | ▼-0.02% |
| 24-08-08 | 118.88 | ▲3.34 | ▲2.89% |
| 24-08-07 | 115.54 | ▼-4.40 | ▼-3.67% |
| 24-08-06 | 119.94 | ▼-0.10 | ▼-0.08% |
| 24-08-05 | 120.04 | ▼-3.03 | ▼-2.46% |
| 24-08-02 | 123.07 | ▼-1.73 | ▼-1.39% |
| 24-08-01 | 124.80 | ▼-0.64 | ▼-0.51% |
| 24-07-31 | 125.44 | ▼-1.93 | ▼-1.52% |
| 24-07-30 | 127.37 | ▲1.99 | ▲1.59% |
| 24-07-29 | 125.38 | ▲10.12 | ▲8.78% |
| 24-07-26 | 115.26 | ▲2.63 | ▲2.34% |
| 24-07-25 | 112.63 | ▲1.03 | ▲0.92% |
| 24-07-24 | 111.60 | ▲1.60 | ▲1.45% |
| 24-07-23 | 110.00 | ▼-0.59 | ▼-0.53% |
| 24-07-22 | 110.59 | ▲2.50 | ▲2.31% |
| 24-07-19 | 108.09 | ▼-1.65 | ▼-1.5% |
| 24-07-18 | 109.74 | ▼-3.77 | ▼-3.32% |
| 24-07-17 | 113.50 | ▲0.28 | ▲0.25% |
| 24-07-16 | 113.22 | ▲5.18 | ▲4.79% |
| 24-07-15 | 108.04 | ▼-1.44 | ▼-1.32% |
| 24-07-12 | 109.48 | ▼-0.35 | ▼-0.32% |
| 24-07-11 | 109.84 | ▲3.15 | ▲2.95% |
| 24-07-10 | 106.69 | ▲2.65 | ▲2.55% |
| 24-07-09 | 104.05 | ▼-0.58 | ▼-0.55% |
| 24-07-08 | 104.63 | ▲1.06 | ▲1.02% |
| 24-07-05 | 103.57 | ▲1.01 | ▲0.98% |
| 24-07-03 | 102.56 | ▲0.43 | ▲0.42% |
| 24-07-02 | 102.13 | ▼-0.98 | ▼-0.95% |
| 24-07-01 | 103.11 | ▼-1.56 | ▼-1.49% |
| 24-06-28 | 104.67 | ▼-1.02 | ▼-0.97% |
| 24-06-27 | 105.70 | ▲1.35 | ▲1.29% |
| 24-06-26 | 104.35 | ▼-0.48 | ▼-0.46% |
| 24-06-25 | 104.83 | ▼-2.11 | ▼-1.97% |
| 24-06-24 | 106.94 | ▼-1.02 | ▼-0.94% |
| 24-06-21 | 107.95 | ▲0.39 | ▲0.36% |
| 24-06-20 | 107.56 | ▲0.32 | ▲0.3% |
| 24-06-18 | 107.24 | ▼-0.30 | ▼-0.28% |
| 24-06-17 | 107.54 | ▼-1.23 | ▼-1.13% |
| 24-06-14 | 108.77 | ▼-1.89 | ▼-1.71% |
| 24-06-13 | 110.66 | ▼-1.92 | ▼-1.71% |
| 24-06-12 | 112.58 | ▲2.61 | ▲2.37% |
| 24-06-11 | 109.97 | ▲0.66 | ▲0.6% |
| 24-06-10 | 109.31 | ▼-1.65 | ▼-1.49% |
| 24-06-07 | 110.96 | ▲0.14 | ▲0.13% |
| 24-06-06 | 110.82 | ▲1.01 | ▲0.92% |
| 24-06-05 | 109.81 | ▲1.36 | ▲1.25% |
| 24-06-04 | 108.45 | ▼-0.32 | ▼-0.29% |
| 24-06-03 | 108.77 | ▼-0.55 | ▼-0.5% |
| 24-05-31 | 109.32 | ▲0.78 | ▲0.72% |
| 24-05-30 | 108.54 | ▼-1.31 | ▼-1.19% |
| 24-05-29 | 109.85 | ▼-1.97 | ▼-1.76% |
| 24-05-28 | 111.82 | ▼-1.41 | ▼-1.25% |
| 24-05-24 | 113.23 | ▲1.22 | ▲1.09% |
| 24-05-23 | 112.01 | ▼-0.77 | ▼-0.68% |
| 24-05-22 | 112.79 | ▼-0.28 | ▼-0.25% |
| 24-05-21 | 113.07 | ▲1.10 | ▲0.98% |
| 24-05-20 | 111.97 | ▲1.89 | ▲1.72% |
| 24-05-17 | 110.09 | ▲1.82 | ▲1.68% |
| 24-05-16 | 108.26 | ▲1.02 | ▲0.95% |
| 24-05-15 | 107.25 | ▲0.54 | ▲0.51% |
| 24-05-14 | 106.71 | ▲1.31 | ▲1.24% |
| 24-05-13 | 105.40 | ▲0.59 | ▲0.56% |
| 24-05-10 | 104.82 | ▲0.45 | ▲0.43% |
| 24-05-09 | 104.37 | ▲1.32 | ▲1.28% |
| 24-05-08 | 103.05 | ▼-0.11 | ▼-0.11% |
| 24-05-07 | 103.16 | ▲0.47 | ▲0.46% |
| 24-05-06 | 102.70 | ▲2.02 | ▲2.01% |
| 24-05-03 | 100.67 | ▼-1.73 | ▼-1.69% |
| 24-05-01 | 102.40 | ▼-0.02 | ▼-0.02% |
| 24-04-30 | 102.42 | ▼-2.53 | ▼-2.41% |
| 24-04-29 | 104.95 | ▲3.31 | ▲3.26% |
| 24-04-26 | 101.64 | ▼-0.68 | ▼-0.66% |
| 24-04-25 | 102.32 | ▼-0.52 | ▼-0.51% |
| 24-04-24 | 102.84 | ▼-0.69 | ▼-0.67% |
| 24-04-23 | 103.53 | ▲2.73 | ▲2.71% |
| 24-04-22 | 100.80 | ▼-0.12 | ▼-0.12% |
| 24-04-19 | 100.92 | ▲1.57 | ▲1.58% |
| 24-04-18 | 99.35 | ▼-1.14 | ▼-1.13% |
| 24-04-17 | 100.49 | ▲0.17 | ▲0.17% |
| 24-04-16 | 100.32 | ▼-1.84 | ▼-1.8% |
| 24-04-15 | 102.16 | ▼-1.27 | ▼-1.23% |
| 24-04-12 | 103.43 | ▼-5.16 | ▼-4.75% |