[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Pinnacle Financial Partners : ( PNFP:US )
90.73USD ▼ -5.61 (-5.82%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 90.73 | ▼-5.61 | ▼-5.82% |
| 25-04-09 | 96.34 | ▲9.11 | ▲10.44% |
| 25-04-08 | 87.23 | ▼-0.23 | ▼-0.26% |
| 25-04-07 | 87.46 | ▲0.27 | ▲0.31% |
| 25-04-04 | 87.19 | ▼-4.64 | ▼-5.05% |
| 25-04-03 | 91.83 | ▼-15.04 | ▼-14.07% |
| 25-04-02 | 106.87 | ▲2.12 | ▲2.02% |
| 25-04-01 | 104.75 | ▼-1.29 | ▼-1.22% |
| 25-03-31 | 106.04 | ▲0.98 | ▲0.93% |
| 25-03-28 | 105.06 | ▼-2.33 | ▼-2.17% |
| 25-03-27 | 107.39 | ▼-1.29 | ▼-1.19% |
| 25-03-26 | 108.68 | ▼-1.51 | ▼-1.37% |
| 25-03-25 | 110.19 | ▲0.37 | ▲0.34% |
| 25-03-24 | 109.82 | ▲3.83 | ▲3.61% |
| 25-03-21 | 105.99 | ▲0.46 | ▲0.44% |
| 25-03-20 | 105.53 | ▼-0.60 | ▼-0.57% |
| 25-03-19 | 106.13 | ▲1.62 | ▲1.55% |
| 25-03-18 | 104.51 | ▲0.72 | ▲0.69% |
| 25-03-17 | 103.79 | ▲0.97 | ▲0.94% |
| 25-03-14 | 102.82 | ▲2.79 | ▲2.79% |
| 25-03-13 | 100.03 | ▼-1.35 | ▼-1.33% |
| 25-03-12 | 101.38 | ▲1.80 | ▲1.81% |
| 25-03-11 | 99.58 | ▲0.16 | ▲0.16% |
| 25-03-10 | 99.42 | ▼-7.20 | ▼-6.75% |
| 25-03-07 | 106.62 | ▲0.55 | ▲0.52% |
| 25-03-06 | 106.07 | ▼-2.49 | ▼-2.29% |
| 25-03-05 | 108.56 | ▲1.26 | ▲1.17% |
| 25-03-04 | 107.30 | ▼-4.38 | ▼-3.92% |
| 25-03-03 | 111.68 | ▼-2.58 | ▼-2.26% |
| 25-02-28 | 114.26 | ▲1.19 | ▲1.05% |
| 25-02-27 | 113.07 | ▼-0.34 | ▼-0.3% |
| 25-02-26 | 113.41 | ▲0.84 | ▲0.75% |
| 25-02-25 | 112.57 | ▼-0.45 | ▼-0.4% |
| 25-02-24 | 113.02 | ▼-1.19 | ▼-1.04% |
| 25-02-21 | 114.21 | ▼-4.07 | ▼-3.44% |
| 25-02-20 | 118.28 | ▼-2.63 | ▼-2.18% |
| 25-02-19 | 120.91 | ▼-1.00 | ▼-0.82% |
| 25-02-18 | 121.91 | ▲1.67 | ▲1.39% |
| 25-02-14 | 120.24 | ▲0.39 | ▲0.33% |
| 25-02-13 | 119.85 | ▲0.58 | ▲0.49% |
| 25-02-12 | 119.27 | ▼-4.13 | ▼-3.35% |
| 25-02-11 | 123.40 | ▲1.07 | ▲0.87% |
| 25-02-10 | 122.33 | ▼-1.43 | ▼-1.16% |
| 25-02-07 | 123.76 | ▼-2.39 | ▼-1.89% |
| 25-02-06 | 126.15 | ▲0.80 | ▲0.64% |
| 25-02-05 | 125.35 | ▲1.63 | ▲1.32% |
| 25-02-04 | 123.72 | ▲1.88 | ▲1.54% |
| 25-02-03 | 121.84 | ▼-2.93 | ▼-2.35% |
| 25-01-31 | 124.77 | ▼-1.16 | ▼-0.92% |
| 25-01-30 | 125.93 | ▲0.43 | ▲0.34% |
| 25-01-29 | 125.50 | ▲0.99 | ▲0.8% |
| 25-01-28 | 124.51 | ▼-0.04 | ▼-0.03% |
| 25-01-27 | 124.55 | ▲1.27 | ▲1.03% |
| 25-01-24 | 123.28 | ▲0.94 | ▲0.77% |
| 25-01-23 | 122.34 | ▲0.30 | ▲0.25% |
| 25-01-22 | 122.04 | ▲1.82 | ▲1.51% |
| 25-01-21 | 120.22 | ▲0.31 | ▲0.26% |
| 25-01-17 | 119.91 | ▲1.85 | ▲1.57% |
| 25-01-16 | 118.06 | ▼-1.90 | ▼-1.58% |
| 25-01-15 | 119.96 | ▲1.99 | ▲1.69% |
| 25-01-14 | 117.97 | ▲4.93 | ▲4.36% |
| 25-01-13 | 113.04 | ▲0.82 | ▲0.73% |
| 25-01-10 | 112.22 | ▼-3.27 | ▼-2.83% |
| 25-01-08 | 115.49 | ▲1.32 | ▲1.16% |
| 25-01-07 | 114.17 | ▼-1.21 | ▼-1.05% |
| 25-01-06 | 115.38 | ▼-0.04 | ▼-0.03% |
| 25-01-03 | 115.42 | ▲1.90 | ▲1.67% |
| 25-01-02 | 113.52 | ▼-0.87 | ▼-0.76% |
| 24-12-31 | 114.39 | ▲0.64 | ▲0.56% |
| 24-12-30 | 113.75 | ▼-0.46 | ▼-0.4% |
| 24-12-27 | 114.21 | ▼-1.44 | ▼-1.25% |
| 24-12-26 | 115.65 | ▲1.07 | ▲0.93% |
| 24-12-24 | 114.58 | ▲0.91 | ▲0.8% |
| 24-12-23 | 113.67 | ▲1.43 | ▲1.27% |
| 24-12-20 | 112.24 | ▲1.29 | ▲1.16% |
| 24-12-19 | 110.95 | ▼-0.10 | ▼-0.09% |
| 24-12-18 | 111.05 | ▼-5.98 | ▼-5.11% |
| 24-12-17 | 117.03 | ▼-1.72 | ▼-1.45% |
| 24-12-16 | 118.75 | ▲1.05 | ▲0.89% |
| 24-12-13 | 117.70 | ▼-0.70 | ▼-0.59% |
| 24-12-12 | 118.40 | ▼-2.44 | ▼-2.02% |
| 24-12-11 | 120.84 | ▼-0.07 | ▼-0.06% |
| 24-12-10 | 120.91 | ▼-1.39 | ▼-1.14% |
| 24-12-09 | 122.30 | ▼-4.21 | ▼-3.33% |
| 24-12-06 | 126.51 | ▲1.94 | ▲1.56% |
| 24-12-05 | 124.57 | ▲0.07 | ▲0.06% |
| 24-12-04 | 124.50 | ▲0.28 | ▲0.23% |
| 24-12-03 | 124.22 | ▼-0.94 | ▼-0.75% |
| 24-12-02 | 125.16 | ▼-1.95 | ▼-1.53% |
| 24-11-29 | 127.11 | ▼-0.14 | ▼-0.11% |
| 24-11-27 | 127.25 | ▼-1.00 | ▼-0.78% |
| 24-11-26 | 128.25 | ▼-1.62 | ▼-1.25% |
| 24-11-25 | 129.87 | ▲3.69 | ▲2.92% |
| 24-11-22 | 126.18 | ▲3.72 | ▲3.04% |
| 24-11-21 | 122.46 | ▲1.01 | ▲0.83% |
| 24-11-20 | 121.45 | ▼-1.21 | ▼-0.99% |
| 24-11-19 | 122.66 | ▼-1.40 | ▼-1.13% |
| 24-11-18 | 124.06 | ▲0.07 | ▲0.06% |
| 24-11-15 | 123.99 | ▲0.57 | ▲0.46% |
| 24-11-14 | 123.42 | ▼-1.38 | ▼-1.11% |
| 24-11-13 | 124.80 | ▼-1.38 | ▼-1.09% |
| 24-11-12 | 126.18 | ▼-0.60 | ▼-0.47% |
| 24-11-11 | 126.78 | ▲5.72 | ▲4.72% |
| 24-11-08 | 121.06 | ▲2.02 | ▲1.7% |
| 24-11-07 | 119.04 | ▼-3.54 | ▼-2.89% |
| 24-11-06 | 122.58 | ▲16.24 | ▲15.27% |
| 24-11-05 | 106.34 | ▲2.51 | ▲2.42% |
| 24-11-04 | 103.83 | ▼-0.81 | ▼-0.77% |
| 24-11-01 | 104.64 | ▼-0.81 | ▼-0.77% |
| 24-10-31 | 105.45 | ▼-1.01 | ▼-0.95% |
| 24-10-30 | 106.46 | ▲2.32 | ▲2.23% |
| 24-10-29 | 104.14 | ▲0.19 | ▲0.18% |
| 24-10-28 | 103.95 | ▲3.19 | ▲3.17% |
| 24-10-25 | 100.76 | ▼-2.35 | ▼-2.28% |
| 24-10-24 | 103.11 | ▲1.19 | ▲1.17% |
| 24-10-23 | 101.92 | ▼-0.83 | ▼-0.81% |
| 24-10-22 | 102.75 | ▲0.98 | ▲0.96% |
| 24-10-21 | 101.77 | ▼-3.85 | ▼-3.65% |
| 24-10-18 | 105.62 | ▼-0.78 | ▼-0.73% |
| 24-10-17 | 106.40 | ▲0.93 | ▲0.88% |
| 24-10-16 | 105.47 | ▲4.94 | ▲4.91% |
| 24-10-15 | 100.53 | ▲1.22 | ▲1.23% |
| 24-10-14 | 99.31 | ▲0.62 | ▲0.63% |
| 24-10-11 | 98.69 | ▲2.89 | ▲3.02% |
| 24-10-10 | 95.80 | ▼-0.70 | ▼-0.73% |
| 24-10-09 | 96.50 | ▲2.53 | ▲2.69% |
| 24-10-08 | 93.97 | ▼-1.08 | ▼-1.14% |
| 24-10-07 | 95.05 | ▼-1.16 | ▼-1.21% |
| 24-10-04 | 96.21 | ▲3.26 | ▲3.51% |
| 24-10-03 | 92.95 | ▼-0.45 | ▼-0.48% |
| 24-10-02 | 93.40 | ▲0.21 | ▲0.23% |
| 24-10-01 | 93.19 | ▼-4.78 | ▼-4.88% |
| 24-09-30 | 97.97 | ▲1.30 | ▲1.34% |
| 24-09-27 | 96.67 | ▲0.20 | ▲0.21% |
| 24-09-26 | 96.47 | ▲0.93 | ▲0.97% |
| 24-09-25 | 95.54 | ▼-2.37 | ▼-2.42% |
| 24-09-24 | 97.91 | ▼-1.84 | ▼-1.84% |
| 24-09-23 | 99.75 | ▼-0.24 | ▼-0.24% |
| 24-09-20 | 99.99 | ▼-0.57 | ▼-0.57% |
| 24-09-19 | 100.56 | ▲3.20 | ▲3.29% |
| 24-09-18 | 97.36 | ▲1.25 | ▲1.3% |
| 24-09-17 | 96.11 | ▲0.73 | ▲0.77% |
| 24-09-16 | 95.38 | ▲0.47 | ▲0.5% |
| 24-09-13 | 94.91 | ▲2.76 | ▲3% |
| 24-09-12 | 92.15 | ▲1.58 | ▲1.74% |
| 24-09-11 | 90.57 | ▼-1.05 | ▼-1.15% |
| 24-09-10 | 91.62 | ▼-1.80 | ▼-1.93% |
| 24-09-09 | 93.42 | ▲0.40 | ▲0.43% |
| 24-09-06 | 93.02 | ▼-3.10 | ▼-3.23% |
| 24-09-05 | 96.12 | ▼-1.45 | ▼-1.49% |
| 24-09-04 | 97.57 | ▼-0.60 | ▼-0.61% |
| 24-09-03 | 98.17 | ▼-1.40 | ▼-1.41% |
| 24-08-30 | 99.57 | ▲0.50 | ▲0.5% |
| 24-08-29 | 99.07 | ▲0.88 | ▲0.9% |
| 24-08-28 | 98.19 | ▲0.39 | ▲0.4% |
| 24-08-27 | 97.80 | ▲0.14 | ▲0.14% |
| 24-08-26 | 97.66 | ▼-0.73 | ▼-0.74% |
| 24-08-23 | 98.39 | ▲4.57 | ▲4.87% |
| 24-08-22 | 93.82 | ▲1.32 | ▲1.43% |
| 24-08-21 | 92.50 | ▲0.70 | ▲0.76% |
| 24-08-20 | 91.80 | ▼-1.65 | ▼-1.77% |
| 24-08-19 | 93.45 | ▲1.86 | ▲2.03% |
| 24-08-16 | 91.59 | ▲2.09 | ▲2.34% |
| 24-08-15 | 89.50 | ▲1.99 | ▲2.27% |
| 24-08-14 | 87.51 | ▼-1.34 | ▼-1.51% |
| 24-08-13 | 88.85 | ▲1.13 | ▲1.29% |
| 24-08-12 | 87.72 | ▲0.75 | ▲0.86% |
| 24-08-09 | 86.97 | ▼-0.17 | ▼-0.2% |
| 24-08-08 | 87.14 | ▲2.04 | ▲2.4% |
| 24-08-07 | 85.10 | ▲0.08 | ▲0.09% |
| 24-08-06 | 85.02 | ▲0.58 | ▲0.69% |
| 24-08-05 | 84.44 | ▼-3.82 | ▼-4.33% |
| 24-08-02 | 88.26 | ▼-3.99 | ▼-4.33% |
| 24-08-01 | 92.25 | ▼-4.07 | ▼-4.23% |
| 24-07-31 | 96.32 | ▼-0.72 | ▼-0.74% |
| 24-07-30 | 97.04 | ▲1.19 | ▲1.24% |
| 24-07-29 | 95.85 | ▼-1.98 | ▼-2.02% |
| 24-07-26 | 97.83 | ▲0.86 | ▲0.89% |
| 24-07-25 | 96.97 | ▲2.81 | ▲2.98% |
| 24-07-24 | 94.16 | ▼-2.46 | ▼-2.55% |
| 24-07-23 | 96.62 | ▲1.95 | ▲2.06% |
| 24-07-22 | 94.67 | ▲1.58 | ▲1.7% |
| 24-07-19 | 93.09 | ▼-0.55 | ▼-0.59% |
| 24-07-18 | 93.64 | ▼-0.33 | ▼-0.35% |
| 24-07-17 | 93.97 | ▲2.72 | ▲2.98% |
| 24-07-16 | 91.25 | ▲2.52 | ▲2.84% |
| 24-07-15 | 88.73 | ▲2.83 | ▲3.29% |
| 24-07-12 | 85.90 | ▲0.91 | ▲1.07% |
| 24-07-11 | 84.99 | ▲4.83 | ▲6.03% |
| 24-07-10 | 80.16 | ▲2.00 | ▲2.56% |
| 24-07-09 | 78.16 | ▲1.03 | ▲1.34% |
| 24-07-08 | 77.13 | ▲0.16 | ▲0.21% |
| 24-07-05 | 76.97 | ▼-1.23 | ▼-1.57% |
| 24-07-03 | 78.20 | ▼-2.03 | ▼-2.53% |
| 24-07-02 | 80.23 | ▲1.05 | ▲1.33% |
| 24-07-01 | 79.18 | ▼-0.86 | ▼-1.07% |
| 24-06-28 | 80.04 | ▲2.77 | ▲3.58% |
| 24-06-27 | 77.27 | ▲0.56 | ▲0.73% |
| 24-06-26 | 76.71 | ▲0.59 | ▲0.78% |
| 24-06-25 | 76.12 | ▼-1.09 | ▼-1.41% |
| 24-06-24 | 77.21 | ▲0.61 | ▲0.8% |
| 24-06-21 | 76.60 | ▼-0.40 | ▼-0.52% |
| 24-06-20 | 77.00 | ▲0.73 | ▲0.96% |
| 24-06-18 | 76.27 | -0.00 | -0% |
| 24-06-17 | 76.27 | ▲1.28 | ▲1.71% |
| 24-06-14 | 74.99 | ▼-1.22 | ▼-1.6% |
| 24-06-13 | 76.21 | ▼-0.60 | ▼-0.78% |
| 24-06-12 | 76.81 | ▲2.19 | ▲2.93% |
| 24-06-11 | 74.62 | ▼-0.28 | ▼-0.37% |
| 24-06-10 | 74.90 | ▼-1.59 | ▼-2.08% |
| 24-06-07 | 76.49 | ▼-0.38 | ▼-0.49% |
| 24-06-06 | 76.87 | ▲0.05 | ▲0.07% |
| 24-06-05 | 76.82 | ▲1.00 | ▲1.32% |
| 24-06-04 | 75.82 | ▼-1.26 | ▼-1.63% |
| 24-06-03 | 77.08 | ▼-2.43 | ▼-3.06% |
| 24-05-31 | 79.51 | ▲1.27 | ▲1.62% |
| 24-05-30 | 78.24 | ▲1.66 | ▲2.17% |
| 24-05-29 | 76.58 | ▼-2.31 | ▼-2.93% |
| 24-05-28 | 78.89 | ▼-0.49 | ▼-0.62% |
| 24-05-24 | 79.38 | ▲0.53 | ▲0.67% |
| 24-05-23 | 78.85 | ▼-2.67 | ▼-3.28% |
| 24-05-22 | 81.52 | ▼-1.50 | ▼-1.81% |
| 24-05-21 | 83.02 | ▲0.22 | ▲0.27% |
| 24-05-20 | 82.80 | ▼-0.23 | ▼-0.28% |
| 24-05-17 | 83.03 | ▼-0.52 | ▼-0.62% |
| 24-05-16 | 83.55 | ▼-1.15 | ▼-1.36% |
| 24-05-15 | 84.70 | ▲0.47 | ▲0.56% |
| 24-05-14 | 84.23 | ▲0.81 | ▲0.97% |
| 24-05-13 | 83.42 | ▼-0.16 | ▼-0.19% |
| 24-05-10 | 83.58 | ▲0.09 | ▲0.11% |
| 24-05-09 | 83.49 | ▼-0.19 | ▼-0.23% |
| 24-05-08 | 83.68 | ▲0.39 | ▲0.47% |
| 24-05-07 | 83.29 | ▲0.01 | ▲0.01% |
| 24-05-06 | 83.28 | ▲1.09 | ▲1.33% |
| 24-05-03 | 82.19 | ▲1.34 | ▲1.66% |
| 24-05-02 | 80.85 | ▲2.60 | ▲3.32% |
| 24-05-01 | 78.25 | ▲1.55 | ▲2.02% |
| 24-04-30 | 76.70 | ▼-2.66 | ▼-3.35% |
| 24-04-29 | 79.36 | ▼-0.93 | ▼-1.16% |
| 24-04-26 | 80.29 | ▼-1.24 | ▼-1.52% |
| 24-04-25 | 81.53 | ▼-1.43 | ▼-1.72% |
| 24-04-24 | 82.96 | ▲1.62 | ▲1.99% |
| 24-04-23 | 81.34 | ▼-0.08 | ▼-0.1% |
| 24-04-22 | 81.42 | ▲1.92 | ▲2.42% |
| 24-04-19 | 79.50 | ▲1.04 | ▲1.33% |
| 24-04-18 | 78.46 | ▲0.13 | ▲0.17% |
| 24-04-17 | 78.33 | ▼-0.62 | ▼-0.79% |
| 24-04-16 | 78.95 | ▼-0.84 | ▼-1.05% |
| 24-04-15 | 79.79 | ▼-0.16 | ▼-0.2% |
| 24-04-12 | 79.95 | ▼-0.51 | ▼-0.63% |