[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
RingCentral : ( RNG:US )
23.14USD ▼ -1.22 (-5.01%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 23.14 | ▼-1.22 | ▼-5.01% |
| 25-04-09 | 24.36 | ▲2.85 | ▲13.25% |
| 25-04-08 | 21.51 | ▼-0.77 | ▼-3.46% |
| 25-04-07 | 22.28 | ▼-0.33 | ▼-1.46% |
| 25-04-04 | 22.61 | ▼-1.69 | ▼-6.95% |
| 25-04-03 | 24.30 | ▼-1.56 | ▼-6.03% |
| 25-04-02 | 25.86 | ▲0.50 | ▲1.97% |
| 25-04-01 | 25.36 | ▲0.60 | ▲2.42% |
| 25-03-31 | 24.76 | ▼-0.81 | ▼-3.17% |
| 25-03-28 | 25.57 | ▼-1.71 | ▼-6.27% |
| 25-03-27 | 27.28 | ▼-0.28 | ▼-1.02% |
| 25-03-26 | 27.56 | ▼-0.28 | ▼-1.01% |
| 25-03-25 | 27.84 | ▼-0.23 | ▼-0.82% |
| 25-03-24 | 28.07 | ▲1.17 | ▲4.35% |
| 25-03-21 | 26.90 | ▼-0.13 | ▼-0.48% |
| 25-03-20 | 27.03 | ▼-0.18 | ▼-0.66% |
| 25-03-19 | 27.21 | ▲0.21 | ▲0.78% |
| 25-03-18 | 27.00 | -0.00 | -0% |
| 25-03-17 | 27.00 | -0.00 | -0% |
| 25-03-14 | 27.00 | ▲0.68 | ▲2.58% |
| 25-03-13 | 26.32 | ▼-0.62 | ▼-2.3% |
| 25-03-12 | 26.94 | ▲0.20 | ▲0.75% |
| 25-03-11 | 26.74 | ▼-0.25 | ▼-0.93% |
| 25-03-10 | 26.99 | ▼-1.05 | ▼-3.74% |
| 25-03-07 | 28.04 | ▲0.10 | ▲0.36% |
| 25-03-06 | 27.94 | ▼-0.03 | ▼-0.11% |
| 25-03-05 | 27.97 | ▲0.50 | ▲1.82% |
| 25-03-04 | 27.47 | ▼-0.50 | ▼-1.79% |
| 25-03-03 | 27.97 | ▼-0.48 | ▼-1.69% |
| 25-02-28 | 28.45 | ▼-0.15 | ▼-0.52% |
| 25-02-27 | 28.60 | ▼-0.11 | ▼-0.38% |
| 25-02-26 | 28.71 | ▼-0.07 | ▼-0.24% |
| 25-02-25 | 28.78 | ▼-0.15 | ▼-0.52% |
| 25-02-24 | 28.93 | ▼-1.84 | ▼-5.98% |
| 25-02-21 | 30.77 | -0.00 | -0% |
| 25-02-20 | 30.77 | ▼-0.97 | ▼-3.06% |
| 25-02-19 | 31.74 | ▼-2.07 | ▼-6.12% |
| 25-02-18 | 33.81 | ▲0.07 | ▲0.21% |
| 25-02-14 | 33.74 | ▼-1.44 | ▼-4.09% |
| 25-02-13 | 35.18 | ▲0.36 | ▲1.03% |
| 25-02-12 | 34.82 | ▲0.49 | ▲1.43% |
| 25-02-11 | 34.33 | ▼-0.49 | ▼-1.41% |
| 25-02-10 | 34.82 | ▲1.01 | ▲2.99% |
| 25-02-07 | 33.81 | ▼-0.86 | ▼-2.48% |
| 25-02-06 | 34.67 | ▼-0.30 | ▼-0.86% |
| 25-02-05 | 34.97 | ▲0.33 | ▲0.95% |
| 25-02-04 | 34.64 | ▲0.46 | ▲1.35% |
| 25-02-03 | 34.18 | ▼-0.64 | ▼-1.84% |
| 25-01-31 | 34.82 | ▼-0.77 | ▼-2.16% |
| 25-01-30 | 35.59 | ▲0.20 | ▲0.57% |
| 25-01-29 | 35.39 | ▼-0.90 | ▼-2.48% |
| 25-01-28 | 36.29 | ▲1.44 | ▲4.13% |
| 25-01-27 | 34.85 | ▲0.20 | ▲0.58% |
| 25-01-24 | 34.65 | ▲0.26 | ▲0.76% |
| 25-01-23 | 34.39 | ▲0.31 | ▲0.91% |
| 25-01-22 | 34.08 | ▼-0.19 | ▼-0.55% |
| 25-01-21 | 34.27 | ▲0.46 | ▲1.36% |
| 25-01-17 | 33.81 | ▲0.29 | ▲0.87% |
| 25-01-16 | 33.52 | ▲0.07 | ▲0.21% |
| 25-01-15 | 33.45 | ▲0.64 | ▲1.95% |
| 25-01-14 | 32.81 | ▲0.41 | ▲1.27% |
| 25-01-13 | 32.40 | ▼-0.55 | ▼-1.67% |
| 25-01-10 | 32.95 | ▼-0.62 | ▼-1.85% |
| 25-01-08 | 33.57 | ▼-0.46 | ▼-1.35% |
| 25-01-07 | 34.03 | ▼-2.74 | ▼-7.45% |
| 25-01-06 | 36.77 | ▲1.37 | ▲3.87% |
| 25-01-03 | 35.40 | ▲0.57 | ▲1.64% |
| 25-01-02 | 34.83 | ▼-0.18 | ▼-0.51% |
| 24-12-31 | 35.01 | ▼-0.45 | ▼-1.27% |
| 24-12-30 | 35.46 | ▼-0.65 | ▼-1.8% |
| 24-12-27 | 36.11 | ▼-1.26 | ▼-3.37% |
| 24-12-26 | 37.37 | ▲0.38 | ▲1.03% |
| 24-12-24 | 36.99 | ▼-0.36 | ▼-0.96% |
| 24-12-23 | 37.35 | ▼-0.10 | ▼-0.27% |
| 24-12-20 | 37.45 | ▲0.29 | ▲0.78% |
| 24-12-19 | 37.16 | ▼-0.51 | ▼-1.35% |
| 24-12-18 | 37.67 | ▼-1.57 | ▼-4% |
| 24-12-17 | 39.24 | ▼-0.69 | ▼-1.73% |
| 24-12-16 | 39.93 | ▲0.88 | ▲2.25% |
| 24-12-13 | 39.05 | ▼-2.30 | ▼-5.56% |
| 24-12-12 | 41.35 | ▼-0.47 | ▼-1.12% |
| 24-12-11 | 41.82 | ▲0.57 | ▲1.38% |
| 24-12-10 | 41.25 | ▼-0.48 | ▼-1.15% |
| 24-12-09 | 41.73 | ▲0.70 | ▲1.71% |
| 24-12-06 | 41.03 | ▲2.53 | ▲6.57% |
| 24-12-05 | 38.50 | ▼-1.29 | ▼-3.24% |
| 24-12-04 | 39.79 | ▲2.74 | ▲7.4% |
| 24-12-03 | 37.05 | ▼-0.71 | ▼-1.88% |
| 24-12-02 | 37.76 | ▲0.13 | ▲0.35% |
| 24-11-29 | 37.63 | ▼-0.43 | ▼-1.13% |
| 24-11-27 | 38.06 | ▼-0.58 | ▼-1.5% |
| 24-11-26 | 38.64 | ▼-0.35 | ▼-0.9% |
| 24-11-25 | 38.99 | ▲2.08 | ▲5.64% |
| 24-11-22 | 36.91 | ▲2.04 | ▲5.85% |
| 24-11-21 | 34.87 | ▼-0.17 | ▼-0.49% |
| 24-11-20 | 35.04 | ▼-0.52 | ▼-1.46% |
| 24-11-19 | 35.56 | ▲0.53 | ▲1.51% |
| 24-11-18 | 35.03 | ▼-0.75 | ▼-2.1% |
| 24-11-15 | 35.78 | ▼-0.96 | ▼-2.61% |
| 24-11-14 | 36.74 | ▼-1.20 | ▼-3.16% |
| 24-11-13 | 37.94 | ▲1.67 | ▲4.6% |
| 24-11-12 | 36.27 | ▲0.06 | ▲0.17% |
| 24-11-11 | 36.21 | ▼-1.76 | ▼-4.64% |
| 24-11-08 | 37.97 | ▼-0.83 | ▼-2.14% |
| 24-11-07 | 38.80 | ▲1.30 | ▲3.47% |
| 24-11-06 | 37.50 | ▲0.89 | ▲2.43% |
| 24-11-05 | 36.61 | ▲0.45 | ▲1.24% |
| 24-11-04 | 36.16 | ▼-0.29 | ▼-0.8% |
| 24-11-01 | 36.45 | ▲0.44 | ▲1.22% |
| 24-10-31 | 36.01 | ▲0.45 | ▲1.27% |
| 24-10-30 | 35.56 | ▲1.35 | ▲3.95% |
| 24-10-29 | 34.21 | ▲0.12 | ▲0.35% |
| 24-10-28 | 34.09 | ▲0.27 | ▲0.8% |
| 24-10-25 | 33.82 | ▼-0.36 | ▼-1.05% |
| 24-10-24 | 34.18 | ▲0.73 | ▲2.18% |
| 24-10-23 | 33.45 | ▼-0.56 | ▼-1.65% |
| 24-10-22 | 34.01 | ▼-0.09 | ▼-0.26% |
| 24-10-21 | 34.10 | ▲0.17 | ▲0.5% |
| 24-10-18 | 33.93 | ▲0.97 | ▲2.94% |
| 24-10-17 | 32.96 | ▲0.07 | ▲0.21% |
| 24-10-16 | 32.89 | ▲0.06 | ▲0.18% |
| 24-10-15 | 32.83 | ▲0.12 | ▲0.37% |
| 24-10-14 | 32.71 | ▼-0.01 | ▼-0.03% |
| 24-10-11 | 32.72 | ▲1.37 | ▲4.37% |
| 24-10-10 | 31.35 | ▲0.94 | ▲3.09% |
| 24-10-09 | 30.41 | ▲0.58 | ▲1.94% |
| 24-10-08 | 29.83 | ▼-0.26 | ▼-0.86% |
| 24-10-07 | 30.09 | ▼-0.89 | ▼-2.87% |
| 24-10-04 | 30.98 | ▼-0.05 | ▼-0.16% |
| 24-10-03 | 31.03 | ▼-0.28 | ▼-0.89% |
| 24-10-02 | 31.31 | ▲0.62 | ▲2.02% |
| 24-10-01 | 30.69 | ▼-0.94 | ▼-2.97% |
| 24-09-30 | 31.63 | ▲0.09 | ▲0.29% |
| 24-09-27 | 31.54 | ▲0.47 | ▲1.51% |
| 24-09-26 | 31.07 | ▲0.83 | ▲2.74% |
| 24-09-25 | 30.24 | ▼-0.38 | ▼-1.24% |
| 24-09-24 | 30.62 | ▲0.20 | ▲0.66% |
| 24-09-23 | 30.42 | ▲0.10 | ▲0.33% |
| 24-09-20 | 30.32 | ▼-0.04 | ▼-0.13% |
| 24-09-19 | 30.36 | ▲0.27 | ▲0.9% |
| 24-09-18 | 30.09 | ▲0.05 | ▲0.17% |
| 24-09-17 | 30.04 | ▼-0.27 | ▼-0.89% |
| 24-09-16 | 30.31 | ▲0.93 | ▲3.17% |
| 24-09-13 | 29.38 | ▲1.05 | ▲3.71% |
| 24-09-12 | 28.33 | ▲0.33 | ▲1.18% |
| 24-09-11 | 28.00 | ▲0.25 | ▲0.9% |
| 24-09-10 | 27.75 | ▲0.03 | ▲0.11% |
| 24-09-09 | 27.72 | ▼-0.34 | ▼-1.21% |
| 24-09-06 | 28.06 | ▼-0.94 | ▼-3.24% |
| 24-09-05 | 29.00 | ▼-0.15 | ▼-0.51% |
| 24-09-04 | 29.15 | ▼-3.70 | ▼-11.26% |
| 24-09-03 | 32.85 | ▼-0.48 | ▼-1.44% |
| 24-08-30 | 33.33 | ▼-0.52 | ▼-1.54% |
| 24-08-29 | 33.85 | ▲0.42 | ▲1.26% |
| 24-08-28 | 33.43 | ▼-0.50 | ▼-1.47% |
| 24-08-27 | 33.93 | ▲0.28 | ▲0.83% |
| 24-08-26 | 33.65 | ▼-0.16 | ▼-0.47% |
| 24-08-23 | 33.81 | ▲0.98 | ▲2.99% |
| 24-08-22 | 32.83 | ▼-0.13 | ▼-0.39% |
| 24-08-21 | 32.96 | ▼-0.53 | ▼-1.58% |
| 24-08-20 | 33.49 | ▼-0.66 | ▼-1.93% |
| 24-08-19 | 34.15 | ▲0.38 | ▲1.13% |
| 24-08-16 | 33.77 | ▼-0.19 | ▼-0.56% |
| 24-08-15 | 33.96 | ▲0.84 | ▲2.54% |
| 24-08-14 | 33.12 | ▲0.51 | ▲1.56% |
| 24-08-13 | 32.61 | ▲0.92 | ▲2.9% |
| 24-08-12 | 31.69 | ▼-0.38 | ▼-1.18% |
| 24-08-09 | 32.07 | ▼-1.69 | ▼-5.01% |
| 24-08-08 | 33.76 | ▲0.74 | ▲2.24% |
| 24-08-07 | 33.02 | ▼-0.77 | ▼-2.28% |
| 24-08-06 | 33.79 | ▼-1.08 | ▼-3.1% |
| 24-08-05 | 34.87 | ▼-0.39 | ▼-1.11% |
| 24-08-02 | 35.26 | ▲1.81 | ▲5.41% |
| 24-08-01 | 33.45 | ▼-1.60 | ▼-4.56% |
| 24-07-31 | 35.05 | ▲0.52 | ▲1.51% |
| 24-07-30 | 34.53 | ▼-0.14 | ▼-0.4% |
| 24-07-29 | 34.67 | ▼-0.24 | ▼-0.69% |
| 24-07-26 | 34.91 | ▲0.62 | ▲1.81% |
| 24-07-25 | 34.29 | ▲2.48 | ▲7.8% |
| 24-07-24 | 31.81 | ▼-0.70 | ▼-2.15% |
| 24-07-23 | 32.51 | ▲0.09 | ▲0.28% |
| 24-07-22 | 32.42 | ▼-0.37 | ▼-1.13% |
| 24-07-19 | 32.79 | ▲0.51 | ▲1.58% |
| 24-07-18 | 32.28 | ▼-0.44 | ▼-1.34% |
| 24-07-17 | 32.72 | ▲0.27 | ▲0.83% |
| 24-07-16 | 32.45 | ▲1.10 | ▲3.51% |
| 24-07-15 | 31.35 | ▲0.59 | ▲1.92% |
| 24-07-12 | 30.76 | ▲1.80 | ▲6.22% |
| 24-07-11 | 28.96 | ▲1.10 | ▲3.95% |
| 24-07-10 | 27.86 | ▲0.05 | ▲0.18% |
| 24-07-09 | 27.81 | ▼-0.44 | ▼-1.56% |
| 24-07-08 | 28.25 | ▲0.34 | ▲1.22% |
| 24-07-05 | 27.91 | ▼-0.66 | ▼-2.31% |
| 24-07-03 | 28.57 | ▲0.05 | ▲0.18% |
| 24-07-02 | 28.52 | ▼-0.92 | ▼-3.13% |
| 24-07-01 | 29.44 | ▲1.24 | ▲4.4% |
| 24-06-28 | 28.20 | ▲0.41 | ▲1.48% |
| 24-06-27 | 27.79 | ▲0.80 | ▲2.96% |
| 24-06-26 | 26.99 | ▼-0.23 | ▼-0.84% |
| 24-06-25 | 27.22 | ▼-0.82 | ▼-2.92% |
| 24-06-24 | 28.04 | ▲0.07 | ▲0.25% |
| 24-06-21 | 27.97 | ▲0.29 | ▲1.05% |
| 24-06-20 | 27.68 | ▲0.52 | ▲1.91% |
| 24-06-18 | 27.16 | ▼-1.11 | ▼-3.93% |
| 24-06-17 | 28.27 | ▼-0.38 | ▼-1.33% |
| 24-06-14 | 28.65 | ▼-0.37 | ▼-1.27% |
| 24-06-13 | 29.02 | ▼-2.24 | ▼-7.17% |
| 24-06-12 | 31.26 | ▼-2.46 | ▼-7.3% |
| 24-06-11 | 33.72 | ▼-0.53 | ▼-1.55% |
| 24-06-10 | 34.25 | ▼-0.04 | ▼-0.12% |
| 24-06-07 | 34.29 | ▼-0.57 | ▼-1.64% |
| 24-06-06 | 34.86 | ▼-0.05 | ▼-0.14% |
| 24-06-05 | 34.91 | ▲0.94 | ▲2.77% |
| 24-06-04 | 33.97 | ▼-0.34 | ▼-0.99% |
| 24-06-03 | 34.31 | ▲0.11 | ▲0.32% |
| 24-05-31 | 34.20 | ▼-0.09 | ▼-0.26% |
| 24-05-30 | 34.29 | ▼-0.24 | ▼-0.7% |
| 24-05-29 | 34.53 | ▼-0.25 | ▼-0.72% |
| 24-05-28 | 34.78 | ▲0.24 | ▲0.69% |
| 24-05-24 | 34.54 | -0.00 | -0% |
| 24-05-23 | 34.54 | ▼-0.86 | ▼-2.43% |
| 24-05-22 | 35.40 | ▼-0.95 | ▼-2.61% |
| 24-05-21 | 36.35 | ▼-0.88 | ▼-2.36% |
| 24-05-20 | 37.23 | ▲0.31 | ▲0.84% |
| 24-05-17 | 36.92 | ▲0.34 | ▲0.93% |
| 24-05-16 | 36.58 | ▼-1.38 | ▼-3.64% |
| 24-05-15 | 37.96 | ▲0.28 | ▲0.74% |
| 24-05-14 | 37.68 | ▲1.05 | ▲2.87% |
| 24-05-13 | 36.63 | ▲1.22 | ▲3.45% |
| 24-05-10 | 35.41 | ▼-0.05 | ▼-0.14% |
| 24-05-09 | 35.46 | ▲1.08 | ▲3.14% |
| 24-05-08 | 34.38 | ▲4.39 | ▲14.64% |
| 24-05-07 | 29.99 | ▼-0.32 | ▼-1.06% |
| 24-05-06 | 30.31 | ▼-0.18 | ▼-0.59% |
| 24-05-03 | 30.49 | ▲0.03 | ▲0.1% |
| 24-05-02 | 30.46 | ▲0.38 | ▲1.26% |
| 24-05-01 | 30.08 | ▲0.46 | ▲1.55% |
| 24-04-30 | 29.62 | ▼-1.53 | ▼-4.91% |
| 24-04-29 | 31.15 | ▲0.51 | ▲1.66% |
| 24-04-26 | 30.64 | ▲0.63 | ▲2.1% |
| 24-04-25 | 30.01 | ▼-0.28 | ▼-0.92% |
| 24-04-24 | 30.29 | ▼-0.24 | ▼-0.79% |
| 24-04-23 | 30.53 | ▲1.02 | ▲3.46% |
| 24-04-22 | 29.51 | ▲0.15 | ▲0.51% |
| 24-04-19 | 29.36 | ▲0.11 | ▲0.38% |
| 24-04-18 | 29.25 | ▼-0.48 | ▼-1.61% |
| 24-04-17 | 29.73 | ▼-0.65 | ▼-2.14% |
| 24-04-16 | 30.38 | ▼-0.33 | ▼-1.07% |
| 24-04-15 | 30.71 | ▼-0.70 | ▼-2.23% |
| 24-04-12 | 31.41 | ▼-0.98 | ▼-3.03% |