[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Primoris Services : ( PRIM:US )
58.15USD ▲ 0.92 (1.61%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 58.15 | ▲0.92 | ▲1.61% |
| 25-04-11 | 57.23 | ▲0.81 | ▲1.44% |
| 25-04-10 | 56.42 | ▼-2.16 | ▼-3.69% |
| 25-04-09 | 58.58 | ▲4.82 | ▲8.97% |
| 25-04-08 | 53.76 | ▲0.23 | ▲0.43% |
| 25-04-07 | 53.53 | ▲0.87 | ▲1.65% |
| 25-04-04 | 52.66 | ▼-2.58 | ▼-4.67% |
| 25-04-03 | 55.24 | ▼-4.18 | ▼-7.03% |
| 25-04-02 | 59.42 | ▲1.85 | ▲3.21% |
| 25-04-01 | 57.57 | ▲0.16 | ▲0.28% |
| 25-03-31 | 57.41 | ▲0.14 | ▲0.24% |
| 25-03-28 | 57.27 | ▼-0.28 | ▼-0.49% |
| 25-03-27 | 57.55 | ▼-3.46 | ▼-5.67% |
| 25-03-26 | 61.01 | ▼-3.88 | ▼-5.98% |
| 25-03-25 | 64.89 | ▼-0.74 | ▼-1.13% |
| 25-03-24 | 65.63 | ▲2.01 | ▲3.16% |
| 25-03-21 | 63.62 | ▼-0.81 | ▼-1.26% |
| 25-03-20 | 64.43 | ▼-0.27 | ▼-0.42% |
| 25-03-19 | 64.70 | ▲1.06 | ▲1.67% |
| 25-03-18 | 63.64 | ▼-1.00 | ▼-1.55% |
| 25-03-17 | 64.64 | ▼-2.53 | ▼-3.77% |
| 25-03-14 | 67.17 | ▲1.85 | ▲2.83% |
| 25-03-13 | 65.32 | ▼-0.36 | ▼-0.55% |
| 25-03-12 | 65.68 | ▲1.31 | ▲2.04% |
| 25-03-11 | 64.37 | ▲3.86 | ▲6.38% |
| 25-03-10 | 60.51 | ▼-2.92 | ▼-4.6% |
| 25-03-07 | 63.43 | ▼-0.13 | ▼-0.2% |
| 25-03-06 | 63.56 | ▼-4.66 | ▼-6.83% |
| 25-03-05 | 68.22 | ▲1.46 | ▲2.19% |
| 25-03-04 | 66.76 | ▼-2.09 | ▼-3.04% |
| 25-03-03 | 68.85 | ▼-2.89 | ▼-4.03% |
| 25-02-28 | 71.74 | ▲0.03 | ▲0.04% |
| 25-02-27 | 71.71 | ▼-1.44 | ▼-1.97% |
| 25-02-26 | 73.15 | ▲2.64 | ▲3.74% |
| 25-02-25 | 70.51 | ▲6.19 | ▲9.62% |
| 25-02-24 | 64.32 | ▼-1.70 | ▼-2.57% |
| 25-02-21 | 66.02 | ▼-1.78 | ▼-2.63% |
| 25-02-20 | 67.80 | ▼-3.19 | ▼-4.49% |
| 25-02-19 | 70.99 | ▼-1.71 | ▼-2.35% |
| 25-02-18 | 72.70 | ▼-0.82 | ▼-1.12% |
| 25-02-14 | 73.52 | ▼-1.01 | ▼-1.36% |
| 25-02-13 | 74.53 | ▼-0.54 | ▼-0.72% |
| 25-02-12 | 75.07 | ▼-2.28 | ▼-2.95% |
| 25-02-11 | 77.35 | ▼-2.39 | ▼-3% |
| 25-02-10 | 79.74 | ▲0.95 | ▲1.21% |
| 25-02-07 | 78.79 | ▼-0.82 | ▼-1.03% |
| 25-02-06 | 79.61 | ▲3.20 | ▲4.19% |
| 25-02-05 | 76.41 | ▲1.27 | ▲1.69% |
| 25-02-04 | 75.14 | ▲0.01 | ▲0.01% |
| 25-02-03 | 75.13 | ▼-1.64 | ▼-2.14% |
| 25-01-31 | 76.77 | ▼-0.27 | ▼-0.35% |
| 25-01-30 | 77.04 | ▲2.45 | ▲3.28% |
| 25-01-29 | 74.59 | ▲2.32 | ▲3.21% |
| 25-01-28 | 72.27 | ▲3.21 | ▲4.65% |
| 25-01-27 | 69.06 | ▼-17.37 | ▼-20.1% |
| 25-01-24 | 86.43 | ▼-1.49 | ▼-1.69% |
| 25-01-23 | 87.92 | ▼-0.05 | ▼-0.06% |
| 25-01-22 | 87.97 | ▼-1.06 | ▼-1.19% |
| 25-01-21 | 89.03 | ▲4.17 | ▲4.91% |
| 25-01-17 | 84.86 | ▲0.46 | ▲0.55% |
| 25-01-16 | 84.40 | ▲0.46 | ▲0.55% |
| 25-01-15 | 83.94 | ▲2.51 | ▲3.08% |
| 25-01-14 | 81.43 | ▲2.36 | ▲2.98% |
| 25-01-13 | 79.07 | ▲1.53 | ▲1.97% |
| 25-01-10 | 77.54 | ▼-1.39 | ▼-1.76% |
| 25-01-08 | 78.93 | ▲0.91 | ▲1.17% |
| 25-01-07 | 78.02 | ▼-2.08 | ▼-2.6% |
| 25-01-06 | 80.10 | ▲0.50 | ▲0.63% |
| 25-01-03 | 79.60 | ▲2.71 | ▲3.52% |
| 25-01-02 | 76.89 | ▲0.49 | ▲0.64% |
| 24-12-31 | 76.40 | ▼-0.42 | ▼-0.55% |
| 24-12-30 | 76.82 | ▼-0.91 | ▼-1.17% |
| 24-12-27 | 77.73 | ▼-3.39 | ▼-4.18% |
| 24-12-26 | 81.12 | ▲0.71 | ▲0.88% |
| 24-12-24 | 80.41 | ▲0.14 | ▲0.17% |
| 24-12-23 | 80.27 | ▼-0.38 | ▼-0.47% |
| 24-12-20 | 80.65 | ▲0.61 | ▲0.76% |
| 24-12-19 | 80.04 | ▲2.16 | ▲2.77% |
| 24-12-18 | 77.88 | ▼-2.99 | ▼-3.7% |
| 24-12-17 | 80.87 | ▼-0.99 | ▼-1.21% |
| 24-12-16 | 81.86 | ▲2.46 | ▲3.1% |
| 24-12-13 | 79.40 | ▼-0.35 | ▼-0.44% |
| 24-12-12 | 79.75 | ▼-0.96 | ▼-1.19% |
| 24-12-11 | 80.71 | ▲3.17 | ▲4.09% |
| 24-12-10 | 77.54 | ▼-1.04 | ▼-1.32% |
| 24-12-09 | 78.58 | ▼-4.07 | ▼-4.92% |
| 24-12-06 | 82.65 | ▼-0.34 | ▼-0.41% |
| 24-12-05 | 82.99 | ▼-1.92 | ▼-2.26% |
| 24-12-04 | 84.91 | ▲1.32 | ▲1.58% |
| 24-12-03 | 83.59 | ▲0.33 | ▲0.4% |
| 24-12-02 | 83.26 | ▼-0.45 | ▼-0.54% |
| 24-11-29 | 83.71 | ▲0.54 | ▲0.65% |
| 24-11-27 | 83.17 | ▼-0.51 | ▼-0.61% |
| 24-11-26 | 83.68 | ▼-0.30 | ▼-0.36% |
| 24-11-25 | 83.98 | ▲0.99 | ▲1.19% |
| 24-11-22 | 82.99 | ▼-0.27 | ▼-0.32% |
| 24-11-21 | 83.26 | ▲2.84 | ▲3.53% |
| 24-11-20 | 80.42 | ▼-0.94 | ▼-1.16% |
| 24-11-19 | 81.36 | ▲2.30 | ▲2.91% |
| 24-11-18 | 79.06 | ▲0.99 | ▲1.27% |
| 24-11-15 | 78.07 | ▼-0.84 | ▼-1.06% |
| 24-11-14 | 78.91 | ▼-0.29 | ▼-0.37% |
| 24-11-13 | 79.20 | ▼-0.82 | ▼-1.02% |
| 24-11-12 | 80.02 | ▼-1.89 | ▼-2.31% |
| 24-11-11 | 81.91 | ▲0.27 | ▲0.33% |
| 24-11-08 | 81.64 | ▲2.46 | ▲3.11% |
| 24-11-07 | 79.18 | ▲2.10 | ▲2.72% |
| 24-11-06 | 77.08 | ▲3.23 | ▲4.37% |
| 24-11-05 | 73.85 | ▲9.51 | ▲14.78% |
| 24-11-04 | 64.34 | ▲0.75 | ▲1.18% |
| 24-11-01 | 63.59 | ▲0.97 | ▲1.55% |
| 24-10-31 | 62.62 | ▼-1.13 | ▼-1.77% |
| 24-10-30 | 63.75 | ▲0.46 | ▲0.73% |
| 24-10-29 | 63.29 | ▼-0.27 | ▼-0.42% |
| 24-10-28 | 63.56 | ▲2.53 | ▲4.15% |
| 24-10-25 | 61.03 | ▼-0.31 | ▼-0.51% |
| 24-10-24 | 61.34 | -0.00 | -0% |
| 24-10-23 | 61.34 | ▼-1.05 | ▼-1.68% |
| 24-10-22 | 62.39 | ▼-0.98 | ▼-1.55% |
| 24-10-21 | 63.37 | ▲0.10 | ▲0.16% |
| 24-10-18 | 63.27 | ▲0.94 | ▲1.51% |
| 24-10-17 | 62.33 | ▲0.60 | ▲0.97% |
| 24-10-16 | 61.73 | ▲0.97 | ▲1.6% |
| 24-10-15 | 60.76 | ▼-0.56 | ▼-0.91% |
| 24-10-14 | 61.32 | ▼-0.15 | ▼-0.24% |
| 24-10-11 | 61.47 | ▲1.33 | ▲2.21% |
| 24-10-10 | 60.14 | ▼-1.09 | ▼-1.78% |
| 24-10-09 | 61.23 | ▲0.54 | ▲0.89% |
| 24-10-08 | 60.69 | ▲0.10 | ▲0.17% |
| 24-10-07 | 60.59 | ▲0.89 | ▲1.49% |
| 24-10-04 | 59.70 | ▲1.96 | ▲3.39% |
| 24-10-03 | 57.74 | ▼-0.05 | ▼-0.09% |
| 24-10-02 | 57.79 | ▲0.73 | ▲1.28% |
| 24-10-01 | 57.06 | ▼-1.02 | ▼-1.76% |
| 24-09-30 | 58.08 | ▲0.05 | ▲0.09% |
| 24-09-27 | 58.03 | ▲0.44 | ▲0.76% |
| 24-09-26 | 57.59 | ▼-0.45 | ▼-0.78% |
| 24-09-25 | 58.04 | ▲0.50 | ▲0.87% |
| 24-09-24 | 57.54 | ▼-1.00 | ▼-1.71% |
| 24-09-23 | 58.54 | ▼-0.58 | ▼-0.98% |
| 24-09-20 | 59.12 | ▼-0.24 | ▼-0.4% |
| 24-09-19 | 59.36 | ▲2.29 | ▲4.01% |
| 24-09-18 | 57.07 | ▲0.72 | ▲1.28% |
| 24-09-17 | 56.35 | ▲1.59 | ▲2.9% |
| 24-09-16 | 54.76 | ▲0.16 | ▲0.29% |
| 24-09-13 | 54.60 | ▲0.60 | ▲1.11% |
| 24-09-12 | 54.00 | ▲1.51 | ▲2.88% |
| 24-09-11 | 52.49 | ▲2.98 | ▲6.02% |
| 24-09-10 | 49.51 | ▲0.91 | ▲1.87% |
| 24-09-09 | 48.60 | ▼-0.12 | ▼-0.25% |
| 24-09-06 | 48.72 | ▼-1.43 | ▼-2.85% |
| 24-09-05 | 50.15 | ▼-0.82 | ▼-1.61% |
| 24-09-04 | 50.97 | ▼-0.35 | ▼-0.68% |
| 24-09-03 | 51.32 | ▼-5.12 | ▼-9.07% |
| 24-08-30 | 56.44 | ▲0.73 | ▲1.31% |
| 24-08-29 | 55.71 | ▲1.13 | ▲2.07% |
| 24-08-28 | 54.58 | ▼-0.62 | ▼-1.12% |
| 24-08-27 | 55.20 | ▼-0.11 | ▼-0.2% |
| 24-08-26 | 55.31 | ▼-0.21 | ▼-0.38% |
| 24-08-23 | 55.52 | ▲2.17 | ▲4.07% |
| 24-08-22 | 53.35 | ▲0.18 | ▲0.34% |
| 24-08-21 | 53.17 | ▲0.34 | ▲0.64% |
| 24-08-20 | 52.83 | ▼-1.48 | ▼-2.73% |
| 24-08-19 | 54.31 | ▲0.15 | ▲0.28% |
| 24-08-16 | 54.16 | ▲0.07 | ▲0.13% |
| 24-08-15 | 54.09 | ▲1.02 | ▲1.92% |
| 24-08-14 | 53.07 | ▲0.07 | ▲0.13% |
| 24-08-13 | 53.00 | ▲0.69 | ▲1.32% |
| 24-08-12 | 52.31 | ▲0.05 | ▲0.1% |
| 24-08-09 | 52.26 | ▼-0.41 | ▼-0.78% |
| 24-08-08 | 52.67 | ▲2.32 | ▲4.61% |
| 24-08-07 | 50.35 | ▼-0.57 | ▼-1.12% |
| 24-08-06 | 50.92 | ▲2.89 | ▲6.02% |
| 24-08-05 | 48.03 | ▼-2.51 | ▼-4.97% |
| 24-08-02 | 50.54 | ▼-3.09 | ▼-5.76% |
| 24-08-01 | 53.63 | ▼-2.84 | ▼-5.03% |
| 24-07-31 | 56.47 | ▲2.99 | ▲5.59% |
| 24-07-30 | 53.48 | ▼-0.74 | ▼-1.36% |
| 24-07-29 | 54.22 | ▼-1.93 | ▼-3.44% |
| 24-07-26 | 56.15 | ▲1.74 | ▲3.2% |
| 24-07-25 | 54.41 | ▼-0.25 | ▼-0.46% |
| 24-07-24 | 54.66 | ▼-1.53 | ▼-2.72% |
| 24-07-23 | 56.19 | ▲1.19 | ▲2.16% |
| 24-07-22 | 55.00 | ▲1.55 | ▲2.9% |
| 24-07-19 | 53.45 | ▼-0.64 | ▼-1.18% |
| 24-07-18 | 54.09 | ▲1.49 | ▲2.83% |
| 24-07-17 | 52.60 | ▼-0.36 | ▼-0.68% |
| 24-07-16 | 52.96 | ▲0.84 | ▲1.61% |
| 24-07-15 | 52.12 | ▼-0.52 | ▼-0.99% |
| 24-07-12 | 52.64 | ▲0.81 | ▲1.56% |
| 24-07-11 | 51.83 | ▲2.65 | ▲5.39% |
| 24-07-10 | 49.18 | ▲1.05 | ▲2.18% |
| 24-07-09 | 48.13 | ▼-0.33 | ▼-0.68% |
| 24-07-08 | 48.46 | ▲0.49 | ▲1.02% |
| 24-07-05 | 47.97 | ▼-1.07 | ▼-2.18% |
| 24-07-03 | 49.04 | ▲1.63 | ▲3.44% |
| 24-07-02 | 47.41 | ▼-0.19 | ▼-0.4% |
| 24-07-01 | 47.60 | ▼-2.29 | ▼-4.59% |
| 24-06-28 | 49.89 | ▼-1.30 | ▼-2.54% |
| 24-06-27 | 51.19 | ▲0.18 | ▲0.35% |
| 24-06-26 | 51.01 | ▼-1.04 | ▼-2% |
| 24-06-25 | 52.05 | ▲0.04 | ▲0.08% |
| 24-06-24 | 52.01 | ▼-1.58 | ▼-2.95% |
| 24-06-21 | 53.59 | ▼-0.36 | ▼-0.67% |
| 24-06-20 | 53.95 | ▼-1.25 | ▼-2.26% |
| 24-06-18 | 55.20 | ▲1.29 | ▲2.39% |
| 24-06-17 | 53.91 | ▲0.80 | ▲1.51% |
| 24-06-14 | 53.11 | ▼-0.64 | ▼-1.19% |
| 24-06-13 | 53.75 | ▼-0.27 | ▼-0.5% |
| 24-06-12 | 54.02 | ▲1.57 | ▲2.99% |
| 24-06-11 | 52.45 | ▼-0.64 | ▼-1.21% |
| 24-06-10 | 53.09 | ▲0.71 | ▲1.36% |
| 24-06-07 | 52.38 | ▼-0.11 | ▼-0.21% |
| 24-06-06 | 52.49 | ▼-1.10 | ▼-2.05% |
| 24-06-05 | 53.59 | ▲0.55 | ▲1.04% |
| 24-06-04 | 53.04 | ▼-0.85 | ▼-1.58% |
| 24-06-03 | 53.89 | ▼-0.87 | ▼-1.59% |
| 24-05-31 | 54.76 | ▼-1.29 | ▼-2.3% |
| 24-05-30 | 56.05 | ▲1.73 | ▲3.18% |
| 24-05-29 | 54.32 | ▼-0.52 | ▼-0.95% |
| 24-05-28 | 54.84 | ▲0.17 | ▲0.31% |
| 24-05-24 | 54.67 | ▲1.44 | ▲2.71% |
| 24-05-23 | 53.23 | ▲0.55 | ▲1.04% |
| 24-05-22 | 52.68 | ▲0.28 | ▲0.53% |
| 24-05-21 | 52.40 | ▲0.58 | ▲1.12% |
| 24-05-20 | 51.82 | ▼-0.02 | ▼-0.04% |
| 24-05-17 | 51.84 | ▲1.40 | ▲2.78% |
| 24-05-16 | 50.44 | ▼-0.83 | ▼-1.62% |
| 24-05-15 | 51.27 | ▲1.71 | ▲3.45% |
| 24-05-14 | 49.56 | ▲0.24 | ▲0.49% |
| 24-05-13 | 49.32 | ▼-0.92 | ▼-1.83% |
| 24-05-10 | 50.24 | ▲0.05 | ▲0.1% |
| 24-05-09 | 50.19 | ▲2.39 | ▲5% |
| 24-05-08 | 47.80 | ▲0.13 | ▲0.27% |
| 24-05-07 | 47.67 | ▼-0.13 | ▼-0.27% |
| 24-05-06 | 47.80 | ▲0.50 | ▲1.06% |
| 24-05-03 | 47.30 | ▲0.27 | ▲0.57% |
| 24-05-02 | 47.03 | ▲1.27 | ▲2.78% |
| 24-05-01 | 45.76 | ▼-0.84 | ▼-1.8% |
| 24-04-30 | 46.60 | ▼-0.86 | ▼-1.81% |
| 24-04-29 | 47.46 | ▲1.04 | ▲2.24% |
| 24-04-26 | 46.42 | ▲1.01 | ▲2.22% |
| 24-04-25 | 45.41 | ▲0.40 | ▲0.89% |
| 24-04-24 | 45.01 | ▼-0.40 | ▼-0.88% |
| 24-04-23 | 45.41 | ▲0.91 | ▲2.04% |
| 24-04-22 | 44.50 | ▲0.97 | ▲2.23% |
| 24-04-19 | 43.53 | ▲0.40 | ▲0.93% |
| 24-04-18 | 43.13 | ▼-0.03 | ▼-0.07% |
| 24-04-17 | 43.16 | ▼-1.36 | ▼-3.05% |
| 24-04-16 | 44.52 | ▼-0.24 | ▼-0.54% |