[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Perficient : ( PRFT:US )
75.96USD ▲ 0.48 (0.64%)
2024-10-01
최근 1년 일별 시세
(2024-10-01 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 24-10-01 | 75.96 | ▲0.48 | ▲0.64% |
| 24-09-30 | 75.48 | -0.00 | -0% |
| 24-09-27 | 75.48 | ▼-0.10 | ▼-0.13% |
| 24-09-26 | 75.58 | ▲0.10 | ▲0.13% |
| 24-09-25 | 75.48 | ▼-0.01 | ▼-0.01% |
| 24-09-24 | 75.49 | ▼-0.01 | ▼-0.01% |
| 24-09-23 | 75.50 | -0.00 | -0% |
| 24-09-20 | 75.50 | -0.00 | -0% |
| 24-09-19 | 75.50 | ▼-0.02 | ▼-0.03% |
| 24-09-18 | 75.52 | ▲0.03 | ▲0.04% |
| 24-09-17 | 75.49 | ▲0.06 | ▲0.08% |
| 24-09-16 | 75.43 | ▼-0.07 | ▼-0.09% |
| 24-09-13 | 75.50 | ▲0.06 | ▲0.08% |
| 24-09-12 | 75.44 | ▼-0.17 | ▼-0.22% |
| 24-09-11 | 75.61 | ▲0.04 | ▲0.05% |
| 24-09-10 | 75.57 | ▲0.27 | ▲0.36% |
| 24-09-09 | 75.30 | ▲0.09 | ▲0.12% |
| 24-09-06 | 75.21 | ▼-0.17 | ▼-0.23% |
| 24-09-05 | 75.38 | ▲0.21 | ▲0.28% |
| 24-09-04 | 75.17 | ▼-0.01 | ▼-0.01% |
| 24-09-03 | 75.18 | ▲0.01 | ▲0.01% |
| 24-08-30 | 75.17 | ▲0.06 | ▲0.08% |
| 24-08-29 | 75.11 | ▲0.03 | ▲0.04% |
| 24-08-28 | 75.08 | ▲0.02 | ▲0.03% |
| 24-08-27 | 75.06 | ▲0.08 | ▲0.11% |
| 24-08-26 | 74.98 | ▼-0.16 | ▼-0.21% |
| 24-08-23 | 75.14 | ▲0.08 | ▲0.11% |
| 24-08-22 | 75.06 | ▼-0.02 | ▼-0.03% |
| 24-08-21 | 75.08 | ▲0.06 | ▲0.08% |
| 24-08-20 | 75.02 | ▼-0.03 | ▼-0.04% |
| 24-08-19 | 75.05 | ▲0.02 | ▲0.03% |
| 24-08-16 | 75.03 | ▼-0.01 | ▼-0.01% |
| 24-08-15 | 75.04 | ▼-0.01 | ▼-0.01% |
| 24-08-14 | 75.05 | ▼-0.01 | ▼-0.01% |
| 24-08-13 | 75.06 | ▲0.01 | ▲0.01% |
| 24-08-12 | 75.05 | ▼-0.13 | ▼-0.17% |
| 24-08-09 | 75.18 | ▲0.09 | ▲0.12% |
| 24-08-08 | 75.09 | -0.00 | -0% |
| 24-08-07 | 75.09 | ▲0.06 | ▲0.08% |
| 24-08-06 | 75.03 | ▼-0.08 | ▼-0.11% |
| 24-08-05 | 75.11 | ▼-0.14 | ▼-0.19% |
| 24-08-02 | 75.25 | ▼-0.06 | ▼-0.08% |
| 24-08-01 | 75.31 | ▼-0.10 | ▼-0.13% |
| 24-07-31 | 75.41 | ▲0.02 | ▲0.03% |
| 24-07-30 | 75.39 | ▲0.11 | ▲0.15% |
| 24-07-29 | 75.28 | ▲0.17 | ▲0.23% |
| 24-07-26 | 75.11 | ▲0.06 | ▲0.08% |
| 24-07-25 | 75.05 | ▲0.02 | ▲0.03% |
| 24-07-24 | 75.03 | ▼-0.06 | ▼-0.08% |
| 24-07-23 | 75.09 | ▲0.09 | ▲0.12% |
| 24-07-22 | 75.00 | ▲0.15 | ▲0.2% |
| 24-07-19 | 74.85 | ▼-0.01 | ▼-0.01% |
| 24-07-18 | 74.86 | ▼-0.03 | ▼-0.04% |
| 24-07-17 | 74.89 | ▼-0.26 | ▼-0.35% |
| 24-07-16 | 75.15 | ▲0.07 | ▲0.09% |
| 24-07-15 | 75.08 | ▲0.13 | ▲0.17% |
| 24-07-12 | 74.95 | ▲0.09 | ▲0.12% |
| 24-07-11 | 74.86 | ▲0.03 | ▲0.04% |
| 24-07-10 | 74.83 | ▼-0.02 | ▼-0.03% |
| 24-07-09 | 74.85 | ▼-0.04 | ▼-0.05% |
| 24-07-08 | 74.89 | ▲0.04 | ▲0.05% |
| 24-07-05 | 74.85 | ▼-0.05 | ▼-0.07% |
| 24-07-03 | 74.90 | ▲0.13 | ▲0.17% |
| 24-07-02 | 74.77 | ▼-0.03 | ▼-0.04% |
| 24-07-01 | 74.80 | ▲0.01 | ▲0.01% |
| 24-06-28 | 74.79 | ▲0.19 | ▲0.25% |
| 24-06-27 | 74.60 | ▲0.15 | ▲0.2% |
| 24-06-26 | 74.45 | ▲0.02 | ▲0.03% |
| 24-06-25 | 74.43 | -0.00 | -0% |
| 24-06-24 | 74.43 | ▼-0.05 | ▼-0.07% |
| 24-06-21 | 74.48 | ▲0.06 | ▲0.08% |
| 24-06-20 | 74.42 | ▲0.02 | ▲0.03% |
| 24-06-18 | 74.40 | ▼-0.01 | ▼-0.01% |
| 24-06-17 | 74.41 | ▲0.06 | ▲0.08% |
| 24-06-14 | 74.35 | ▼-0.05 | ▼-0.07% |
| 24-06-13 | 74.40 | ▲0.01 | ▲0.01% |
| 24-06-12 | 74.39 | ▲0.16 | ▲0.22% |
| 24-06-11 | 74.23 | ▼-0.07 | ▼-0.09% |
| 24-06-10 | 74.30 | ▲0.02 | ▲0.03% |
| 24-06-07 | 74.28 | ▲0.07 | ▲0.09% |
| 24-06-06 | 74.21 | -0.00 | -0% |
| 24-06-05 | 74.21 | ▼-0.07 | ▼-0.09% |
| 24-06-04 | 74.28 | ▲0.26 | ▲0.35% |
| 24-06-03 | 74.02 | ▼-0.13 | ▼-0.18% |
| 24-05-31 | 74.15 | ▲0.27 | ▲0.37% |
| 24-05-30 | 73.88 | ▲0.07 | ▲0.09% |
| 24-05-29 | 73.81 | ▲0.01 | ▲0.01% |
| 24-05-28 | 73.80 | ▼-0.01 | ▼-0.01% |
| 24-05-24 | 73.81 | ▲0.10 | ▲0.14% |
| 24-05-23 | 73.71 | ▲0.01 | ▲0.01% |
| 24-05-22 | 73.70 | ▼-0.03 | ▼-0.04% |
| 24-05-21 | 73.73 | ▼-0.06 | ▼-0.08% |
| 24-05-20 | 73.79 | ▲0.16 | ▲0.22% |
| 24-05-17 | 73.63 | ▼-0.13 | ▼-0.18% |
| 24-05-16 | 73.76 | ▲0.18 | ▲0.24% |
| 24-05-15 | 73.58 | ▲0.14 | ▲0.19% |
| 24-05-14 | 73.44 | ▼-0.03 | ▼-0.04% |
| 24-05-13 | 73.47 | ▼-0.13 | ▼-0.18% |
| 24-05-10 | 73.60 | ▲0.02 | ▲0.03% |
| 24-05-09 | 73.58 | ▲0.03 | ▲0.04% |
| 24-05-08 | 73.55 | ▲0.27 | ▲0.37% |
| 24-05-07 | 73.28 | ▲0.02 | ▲0.03% |
| 24-05-06 | 73.26 | ▲25.15 | ▲52.28% |
| 24-05-03 | 48.11 | ▼-0.74 | ▼-1.51% |
| 24-05-02 | 48.85 | ▲1.61 | ▲3.41% |
| 24-05-01 | 47.24 | ▼-0.02 | ▼-0.04% |
| 24-04-30 | 47.26 | ▲3.80 | ▲8.74% |
| 24-04-29 | 43.46 | ▲0.47 | ▲1.09% |
| 24-04-26 | 42.99 | ▲0.29 | ▲0.68% |
| 24-04-25 | 42.70 | ▼-2.39 | ▼-5.3% |
| 24-04-24 | 45.09 | ▼-0.39 | ▼-0.86% |
| 24-04-23 | 45.48 | ▲0.36 | ▲0.8% |
| 24-04-22 | 45.12 | ▲0.32 | ▲0.71% |
| 24-04-19 | 44.80 | ▲1.16 | ▲2.66% |
| 24-04-18 | 43.64 | ▼-0.94 | ▼-2.11% |