[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
PRA : ( PRAA:US )
16.97USD ▲ 0.25 (1.5%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 16.97 | ▲0.25 | ▲1.5% |
| 25-04-11 | 16.72 | ▲0.06 | ▲0.36% |
| 25-04-10 | 16.66 | ▼-1.39 | ▼-7.7% |
| 25-04-09 | 18.05 | ▲1.80 | ▲11.08% |
| 25-04-08 | 16.25 | ▼-1.69 | ▼-9.42% |
| 25-04-07 | 17.94 | ▼-1.22 | ▼-6.37% |
| 25-04-04 | 19.16 | ▼-1.33 | ▼-6.49% |
| 25-04-03 | 20.49 | ▼-1.47 | ▼-6.69% |
| 25-04-02 | 21.96 | ▲0.61 | ▲2.86% |
| 25-04-01 | 21.35 | ▲0.73 | ▲3.54% |
| 25-03-31 | 20.62 | ▲0.10 | ▲0.49% |
| 25-03-28 | 20.52 | ▼-0.53 | ▼-2.52% |
| 25-03-27 | 21.05 | ▲0.32 | ▲1.54% |
| 25-03-26 | 20.73 | ▼-0.20 | ▼-0.96% |
| 25-03-25 | 20.93 | ▼-0.14 | ▼-0.66% |
| 25-03-24 | 21.07 | ▲0.70 | ▲3.44% |
| 25-03-21 | 20.37 | ▼-0.04 | ▼-0.2% |
| 25-03-20 | 20.41 | ▲0.52 | ▲2.61% |
| 25-03-19 | 19.89 | ▲0.20 | ▲1.02% |
| 25-03-18 | 19.69 | ▲0.11 | ▲0.56% |
| 25-03-17 | 19.58 | ▼-0.02 | ▼-0.1% |
| 25-03-14 | 19.60 | ▲0.78 | ▲4.14% |
| 25-03-13 | 18.82 | ▼-0.20 | ▼-1.05% |
| 25-03-12 | 19.02 | ▲0.04 | ▲0.21% |
| 25-03-11 | 18.98 | ▲0.13 | ▲0.69% |
| 25-03-10 | 18.85 | ▼-1.04 | ▼-5.23% |
| 25-03-07 | 19.89 | ▼-0.24 | ▼-1.19% |
| 25-03-06 | 20.13 | ▲0.13 | ▲0.65% |
| 25-03-05 | 20.00 | ▲0.29 | ▲1.47% |
| 25-03-04 | 19.71 | ▼-0.30 | ▼-1.5% |
| 25-03-03 | 20.01 | ▼-0.92 | ▼-4.4% |
| 25-02-28 | 20.93 | ▲0.02 | ▲0.1% |
| 25-02-27 | 20.91 | ▼-0.71 | ▼-3.28% |
| 25-02-26 | 21.62 | ▼-0.63 | ▼-2.83% |
| 25-02-25 | 22.25 | ▲0.34 | ▲1.55% |
| 25-02-24 | 21.91 | ▼-0.66 | ▼-2.92% |
| 25-02-21 | 22.57 | ▼-0.10 | ▼-0.44% |
| 25-02-20 | 22.67 | ▼-0.99 | ▼-4.18% |
| 25-02-19 | 23.66 | ▼-0.29 | ▼-1.21% |
| 25-02-18 | 23.95 | ▲0.28 | ▲1.18% |
| 25-02-14 | 23.67 | ▲0.18 | ▲0.77% |
| 25-02-13 | 23.49 | ▲0.28 | ▲1.21% |
| 25-02-12 | 23.21 | ▼-0.28 | ▼-1.19% |
| 25-02-11 | 23.49 | ▲0.26 | ▲1.12% |
| 25-02-10 | 23.23 | ▲0.08 | ▲0.35% |
| 25-02-07 | 23.15 | ▼-0.11 | ▼-0.47% |
| 25-02-06 | 23.26 | ▲0.48 | ▲2.11% |
| 25-02-05 | 22.78 | ▲0.61 | ▲2.75% |
| 25-02-04 | 22.17 | ▲0.37 | ▲1.7% |
| 25-02-03 | 21.80 | ▼-0.31 | ▼-1.4% |
| 25-01-31 | 22.11 | ▼-0.51 | ▼-2.25% |
| 25-01-30 | 22.62 | ▲0.90 | ▲4.14% |
| 25-01-29 | 21.72 | ▼-0.28 | ▼-1.27% |
| 25-01-28 | 22.00 | ▼-0.30 | ▼-1.35% |
| 25-01-27 | 22.30 | ▲0.58 | ▲2.67% |
| 25-01-24 | 21.72 | -0.00 | -0% |
| 25-01-23 | 21.72 | ▲0.48 | ▲2.26% |
| 25-01-22 | 21.24 | ▼-0.14 | ▼-0.65% |
| 25-01-21 | 21.38 | ▲0.07 | ▲0.33% |
| 25-01-17 | 21.31 | ▲0.14 | ▲0.66% |
| 25-01-16 | 21.17 | ▲0.42 | ▲2.02% |
| 25-01-15 | 20.75 | ▲0.60 | ▲2.98% |
| 25-01-14 | 20.15 | ▲0.33 | ▲1.66% |
| 25-01-13 | 19.82 | ▲0.22 | ▲1.12% |
| 25-01-10 | 19.60 | ▼-0.40 | ▼-2% |
| 25-01-08 | 20.00 | ▼-0.36 | ▼-1.77% |
| 25-01-07 | 20.36 | ▼-0.31 | ▼-1.5% |
| 25-01-06 | 20.67 | ▲0.14 | ▲0.68% |
| 25-01-03 | 20.53 | ▼-0.06 | ▼-0.29% |
| 25-01-02 | 20.59 | ▼-0.30 | ▼-1.44% |
| 24-12-31 | 20.89 | ▲0.20 | ▲0.97% |
| 24-12-30 | 20.69 | ▲0.23 | ▲1.12% |
| 24-12-27 | 20.46 | ▼-0.32 | ▼-1.54% |
| 24-12-26 | 20.78 | ▲0.13 | ▲0.63% |
| 24-12-24 | 20.65 | ▲0.27 | ▲1.32% |
| 24-12-23 | 20.38 | ▼-0.46 | ▼-2.21% |
| 24-12-20 | 20.84 | ▼-0.34 | ▼-1.61% |
| 24-12-19 | 21.18 | ▼-0.16 | ▼-0.75% |
| 24-12-18 | 21.34 | ▼-0.70 | ▼-3.18% |
| 24-12-17 | 22.04 | ▼-0.70 | ▼-3.08% |
| 24-12-16 | 22.74 | ▲1.63 | ▲7.72% |
| 24-12-13 | 21.11 | ▼-0.38 | ▼-1.77% |
| 24-12-12 | 21.49 | ▲0.06 | ▲0.28% |
| 24-12-11 | 21.43 | ▲0.28 | ▲1.32% |
| 24-12-10 | 21.15 | ▼-0.22 | ▼-1.03% |
| 24-12-09 | 21.37 | ▲1.11 | ▲5.48% |
| 24-12-06 | 20.26 | ▲0.03 | ▲0.15% |
| 24-12-05 | 20.23 | ▼-0.53 | ▼-2.55% |
| 24-12-04 | 20.76 | ▲0.26 | ▲1.27% |
| 24-12-03 | 20.50 | ▼-0.96 | ▼-4.47% |
| 24-12-02 | 21.46 | ▲0.26 | ▲1.23% |
| 24-11-29 | 21.20 | ▼-0.27 | ▼-1.26% |
| 24-11-27 | 21.47 | ▲0.03 | ▲0.14% |
| 24-11-26 | 21.44 | ▼-0.25 | ▼-1.15% |
| 24-11-25 | 21.69 | ▼-0.03 | ▼-0.14% |
| 24-11-22 | 21.72 | ▲0.84 | ▲4.02% |
| 24-11-21 | 20.88 | ▼-0.04 | ▼-0.19% |
| 24-11-20 | 20.92 | ▼-1.40 | ▼-6.27% |
| 24-11-19 | 22.32 | ▼-0.38 | ▼-1.67% |
| 24-11-18 | 22.70 | ▼-0.49 | ▼-2.11% |
| 24-11-15 | 23.19 | ▲0.07 | ▲0.3% |
| 24-11-14 | 23.12 | ▼-0.19 | ▼-0.82% |
| 24-11-13 | 23.31 | ▼-0.06 | ▼-0.26% |
| 24-11-12 | 23.37 | ▼-0.67 | ▼-2.79% |
| 24-11-11 | 24.04 | ▼-0.14 | ▼-0.58% |
| 24-11-08 | 24.18 | ▼-0.03 | ▼-0.12% |
| 24-11-07 | 24.21 | ▼-0.51 | ▼-2.06% |
| 24-11-06 | 24.72 | ▲0.89 | ▲3.73% |
| 24-11-05 | 23.83 | ▲3.27 | ▲15.9% |
| 24-11-04 | 20.56 | ▼-0.28 | ▼-1.34% |
| 24-11-01 | 20.84 | ▲0.68 | ▲3.37% |
| 24-10-31 | 20.16 | ▲0.17 | ▲0.85% |
| 24-10-30 | 19.99 | ▲1.11 | ▲5.88% |
| 24-10-29 | 18.88 | ▼-0.19 | ▼-1% |
| 24-10-28 | 19.07 | ▲0.23 | ▲1.22% |
| 24-10-25 | 18.84 | ▼-0.37 | ▼-1.93% |
| 24-10-24 | 19.21 | ▼-0.28 | ▼-1.44% |
| 24-10-23 | 19.49 | ▼-0.05 | ▼-0.26% |
| 24-10-22 | 19.54 | -0.00 | -0% |
| 24-10-21 | 19.54 | ▼-1.76 | ▼-8.26% |
| 24-10-18 | 21.30 | ▼-0.35 | ▼-1.62% |
| 24-10-17 | 21.65 | ▼-0.12 | ▼-0.55% |
| 24-10-16 | 21.77 | ▲0.52 | ▲2.45% |
| 24-10-15 | 21.25 | ▲0.26 | ▲1.24% |
| 24-10-14 | 20.99 | ▼-0.41 | ▼-1.92% |
| 24-10-11 | 21.40 | ▲0.25 | ▲1.18% |
| 24-10-10 | 21.15 | ▲0.01 | ▲0.05% |
| 24-10-09 | 21.14 | ▼-0.08 | ▼-0.38% |
| 24-10-08 | 21.22 | ▼-0.41 | ▼-1.9% |
| 24-10-07 | 21.63 | ▼-0.18 | ▼-0.83% |
| 24-10-04 | 21.81 | ▲0.34 | ▲1.58% |
| 24-10-03 | 21.47 | ▲0.01 | ▲0.05% |
| 24-10-02 | 21.46 | ▼-0.35 | ▼-1.6% |
| 24-10-01 | 21.81 | ▼-0.55 | ▼-2.46% |
| 24-09-30 | 22.36 | ▼-0.29 | ▼-1.28% |
| 24-09-27 | 22.65 | ▼-0.58 | ▼-2.5% |
| 24-09-26 | 23.23 | ▲0.67 | ▲2.97% |
| 24-09-25 | 22.56 | ▲0.56 | ▲2.55% |
| 24-09-24 | 22.00 | ▲0.21 | ▲0.96% |
| 24-09-23 | 21.79 | ▼-0.31 | ▼-1.4% |
| 24-09-20 | 22.10 | ▼-0.90 | ▼-3.91% |
| 24-09-19 | 23.00 | ▲0.72 | ▲3.23% |
| 24-09-18 | 22.28 | ▲0.24 | ▲1.09% |
| 24-09-17 | 22.04 | ▲1.18 | ▲5.66% |
| 24-09-16 | 20.86 | ▼-0.81 | ▼-3.74% |
| 24-09-13 | 21.67 | ▲1.45 | ▲7.17% |
| 24-09-12 | 20.22 | ▼-0.01 | ▼-0.05% |
| 24-09-11 | 20.23 | ▼-0.14 | ▼-0.69% |
| 24-09-10 | 20.37 | ▼-0.12 | ▼-0.59% |
| 24-09-09 | 20.49 | ▼-0.87 | ▼-4.07% |
| 24-09-06 | 21.36 | ▼-0.76 | ▼-3.44% |
| 24-09-05 | 22.12 | ▲0.28 | ▲1.28% |
| 24-09-04 | 21.84 | ▼-0.22 | ▼-1% |
| 24-09-03 | 22.06 | ▼-1.26 | ▼-5.4% |
| 24-08-30 | 23.32 | ▲0.05 | ▲0.21% |
| 24-08-29 | 23.27 | ▲0.26 | ▲1.13% |
| 24-08-28 | 23.01 | ▲0.48 | ▲2.13% |
| 24-08-27 | 22.53 | ▼-0.17 | ▼-0.75% |
| 24-08-26 | 22.70 | ▼-0.18 | ▼-0.79% |
| 24-08-23 | 22.88 | ▲1.13 | ▲5.2% |
| 24-08-22 | 21.75 | ▼-0.16 | ▼-0.73% |
| 24-08-21 | 21.91 | ▼-0.01 | ▼-0.05% |
| 24-08-20 | 21.92 | ▼-1.58 | ▼-6.72% |
| 24-08-19 | 23.50 | ▲0.28 | ▲1.21% |
| 24-08-16 | 23.22 | ▲0.25 | ▲1.09% |
| 24-08-15 | 22.97 | ▲0.89 | ▲4.03% |
| 24-08-14 | 22.08 | ▼-0.24 | ▼-1.08% |
| 24-08-13 | 22.32 | ▼-0.09 | ▼-0.4% |
| 24-08-12 | 22.41 | ▲0.04 | ▲0.18% |
| 24-08-09 | 22.37 | ▼-1.00 | ▼-4.28% |
| 24-08-08 | 23.37 | ▲1.27 | ▲5.75% |
| 24-08-07 | 22.10 | ▲0.92 | ▲4.34% |
| 24-08-06 | 21.18 | ▼-2.06 | ▼-8.86% |
| 24-08-05 | 23.24 | ▼-0.37 | ▼-1.57% |
| 24-08-02 | 23.61 | ▼-0.12 | ▼-0.51% |
| 24-08-01 | 23.73 | ▼-2.92 | ▼-10.96% |
| 24-07-31 | 26.65 | ▲0.82 | ▲3.17% |
| 24-07-30 | 25.83 | ▲0.69 | ▲2.74% |
| 24-07-29 | 25.14 | ▼-0.40 | ▼-1.57% |
| 24-07-26 | 25.54 | ▲0.50 | ▲2% |
| 24-07-25 | 25.04 | ▲1.18 | ▲4.95% |
| 24-07-24 | 23.86 | ▼-0.02 | ▼-0.08% |
| 24-07-23 | 23.88 | ▲0.71 | ▲3.06% |
| 24-07-22 | 23.17 | ▲0.54 | ▲2.39% |
| 24-07-19 | 22.63 | ▼-0.35 | ▼-1.52% |
| 24-07-18 | 22.98 | ▼-0.54 | ▼-2.3% |
| 24-07-17 | 23.52 | ▲0.39 | ▲1.69% |
| 24-07-16 | 23.13 | ▲1.80 | ▲8.44% |
| 24-07-15 | 21.33 | ▲0.43 | ▲2.06% |
| 24-07-12 | 20.90 | ▲0.02 | ▲0.1% |
| 24-07-11 | 20.88 | ▲1.55 | ▲8.02% |
| 24-07-10 | 19.33 | ▲0.25 | ▲1.31% |
| 24-07-09 | 19.08 | ▼-0.27 | ▼-1.4% |
| 24-07-08 | 19.35 | ▲0.08 | ▲0.42% |
| 24-07-05 | 19.27 | ▼-0.41 | ▼-2.08% |
| 24-07-03 | 19.68 | ▼-0.18 | ▼-0.91% |
| 24-07-02 | 19.86 | ▲0.44 | ▲2.27% |
| 24-07-01 | 19.42 | ▼-0.24 | ▼-1.22% |
| 24-06-28 | 19.66 | ▲0.36 | ▲1.87% |
| 24-06-27 | 19.30 | ▼-0.03 | ▼-0.16% |
| 24-06-26 | 19.33 | ▲0.27 | ▲1.42% |
| 24-06-25 | 19.06 | ▼-1.31 | ▼-6.43% |
| 24-06-24 | 20.37 | ▼-0.41 | ▼-1.97% |
| 24-06-21 | 20.78 | ▼-0.24 | ▼-1.14% |
| 24-06-20 | 21.02 | ▲1.18 | ▲5.95% |
| 24-06-18 | 19.84 | ▲0.25 | ▲1.28% |
| 24-06-17 | 19.59 | ▲0.03 | ▲0.15% |
| 24-06-14 | 19.56 | ▼-0.27 | ▼-1.36% |
| 24-06-13 | 19.83 | ▼-0.59 | ▼-2.89% |
| 24-06-12 | 20.42 | ▲0.50 | ▲2.51% |
| 24-06-11 | 19.92 | ▲0.08 | ▲0.4% |
| 24-06-10 | 19.84 | ▼-0.45 | ▼-2.22% |
| 24-06-07 | 20.29 | ▼-0.05 | ▼-0.25% |
| 24-06-06 | 20.34 | ▼-0.50 | ▼-2.4% |
| 24-06-05 | 20.84 | ▲0.48 | ▲2.36% |
| 24-06-04 | 20.36 | ▲0.01 | ▲0.05% |
| 24-06-03 | 20.35 | ▼-1.23 | ▼-5.7% |
| 24-05-31 | 21.58 | ▼-0.22 | ▼-1.01% |
| 24-05-30 | 21.80 | ▲0.23 | ▲1.07% |
| 24-05-29 | 21.57 | ▼-0.52 | ▼-2.35% |
| 24-05-28 | 22.09 | ▲0.35 | ▲1.61% |
| 24-05-24 | 21.74 | ▲0.03 | ▲0.14% |
| 24-05-23 | 21.71 | ▼-0.32 | ▼-1.45% |
| 24-05-22 | 22.03 | ▼-0.65 | ▼-2.87% |
| 24-05-21 | 22.68 | ▲0.32 | ▲1.43% |
| 24-05-20 | 22.36 | ▼-2.61 | ▼-10.46% |
| 24-05-17 | 24.96 | ▼-0.10 | ▼-0.4% |
| 24-05-16 | 25.06 | ▼-0.36 | ▼-1.42% |
| 24-05-15 | 25.42 | ▼-0.11 | ▼-0.43% |
| 24-05-14 | 25.53 | ▼-1.24 | ▼-4.63% |
| 24-05-13 | 26.77 | ▲0.31 | ▲1.17% |
| 24-05-10 | 26.46 | ▲0.01 | ▲0.04% |
| 24-05-09 | 26.45 | ▲1.14 | ▲4.5% |
| 24-05-08 | 25.31 | ▲0.27 | ▲1.08% |
| 24-05-07 | 25.04 | ▼-0.29 | ▼-1.14% |
| 24-05-06 | 25.33 | ▲0.38 | ▲1.52% |
| 24-05-03 | 24.95 | ▲0.24 | ▲0.97% |
| 24-05-02 | 24.71 | ▲0.43 | ▲1.77% |
| 24-05-01 | 24.28 | ▲0.49 | ▲2.06% |
| 24-04-30 | 23.79 | ▼-0.23 | ▼-0.96% |
| 24-04-29 | 24.02 | ▼-0.09 | ▼-0.37% |
| 24-04-26 | 24.11 | ▲0.23 | ▲0.96% |
| 24-04-25 | 23.88 | ▼-0.91 | ▼-3.67% |
| 24-04-24 | 24.79 | ▼-0.13 | ▼-0.52% |
| 24-04-23 | 24.92 | ▲1.25 | ▲5.28% |
| 24-04-22 | 23.67 | ▼-0.70 | ▼-2.87% |
| 24-04-19 | 24.37 | ▲0.90 | ▲3.83% |
| 24-04-18 | 23.48 | ▼-0.56 | ▼-2.33% |
| 24-04-17 | 24.04 | ▲1.73 | ▲7.75% |
| 24-04-16 | 22.31 | ▼-0.71 | ▼-3.08% |