[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Renasant : ( RNST:US )
27.70USD ▼ -0.08 (-0.29%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 27.70 | ▼-0.08 | ▼-0.29% |
| 25-04-10 | 27.78 | ▼-2.29 | ▼-7.62% |
| 25-04-09 | 30.07 | ▲2.20 | ▲7.89% |
| 25-04-08 | 27.87 | ▼-0.80 | ▼-2.79% |
| 25-04-07 | 28.67 | ▼-0.69 | ▼-2.35% |
| 25-04-04 | 29.36 | ▼-1.34 | ▼-4.36% |
| 25-04-03 | 30.70 | ▼-3.20 | ▼-9.44% |
| 25-04-02 | 33.90 | ▼-0.19 | ▼-0.56% |
| 25-04-01 | 34.09 | ▲0.16 | ▲0.47% |
| 25-03-31 | 33.93 | ▲0.21 | ▲0.62% |
| 25-03-28 | 33.72 | ▼-1.31 | ▼-3.74% |
| 25-03-27 | 35.03 | ▼-0.46 | ▼-1.3% |
| 25-03-26 | 35.49 | ▼-0.22 | ▼-0.62% |
| 25-03-25 | 35.71 | ▼-0.07 | ▼-0.2% |
| 25-03-24 | 35.78 | ▲0.73 | ▲2.08% |
| 25-03-21 | 35.05 | ▲0.20 | ▲0.57% |
| 25-03-20 | 34.85 | ▼-0.10 | ▼-0.29% |
| 25-03-19 | 34.95 | ▲0.38 | ▲1.1% |
| 25-03-18 | 34.57 | ▼-0.21 | ▼-0.6% |
| 25-03-17 | 34.78 | ▲0.31 | ▲0.9% |
| 25-03-14 | 34.47 | ▲1.18 | ▲3.54% |
| 25-03-13 | 33.29 | ▼-0.38 | ▼-1.13% |
| 25-03-12 | 33.67 | ▲0.34 | ▲1.02% |
| 25-03-11 | 33.33 | ▼-0.05 | ▼-0.15% |
| 25-03-10 | 33.38 | ▼-1.28 | ▼-3.69% |
| 25-03-07 | 34.66 | ▼-0.13 | ▼-0.37% |
| 25-03-06 | 34.79 | ▼-0.06 | ▼-0.17% |
| 25-03-05 | 34.85 | ▼-0.25 | ▼-0.71% |
| 25-03-04 | 35.10 | ▼-0.91 | ▼-2.53% |
| 25-03-03 | 36.01 | ▼-0.19 | ▼-0.52% |
| 25-02-28 | 36.20 | ▲0.35 | ▲0.98% |
| 25-02-27 | 35.85 | ▼-0.06 | ▼-0.17% |
| 25-02-26 | 35.91 | ▼-0.35 | ▼-0.97% |
| 25-02-25 | 36.26 | ▲0.04 | ▲0.11% |
| 25-02-24 | 36.22 | ▼-0.47 | ▼-1.28% |
| 25-02-21 | 36.69 | ▼-0.65 | ▼-1.74% |
| 25-02-20 | 37.34 | ▼-0.26 | ▼-0.69% |
| 25-02-19 | 37.60 | ▼-0.69 | ▼-1.8% |
| 25-02-18 | 38.29 | ▼-0.16 | ▼-0.42% |
| 25-02-14 | 38.45 | ▲0.05 | ▲0.13% |
| 25-02-13 | 38.40 | ▲0.33 | ▲0.87% |
| 25-02-12 | 38.07 | ▼-1.01 | ▼-2.58% |
| 25-02-11 | 39.08 | ▲1.05 | ▲2.76% |
| 25-02-10 | 38.03 | ▼-0.83 | ▼-2.14% |
| 25-02-07 | 38.86 | ▼-0.53 | ▼-1.35% |
| 25-02-06 | 39.39 | ▲0.07 | ▲0.18% |
| 25-02-05 | 39.32 | ▲0.47 | ▲1.21% |
| 25-02-04 | 38.85 | ▲0.69 | ▲1.81% |
| 25-02-03 | 38.16 | ▼-0.72 | ▼-1.85% |
| 25-01-31 | 38.88 | ▼-0.32 | ▼-0.82% |
| 25-01-30 | 39.20 | ▲1.35 | ▲3.57% |
| 25-01-29 | 37.85 | ▲0.40 | ▲1.07% |
| 25-01-28 | 37.45 | ▲0.05 | ▲0.13% |
| 25-01-27 | 37.40 | ▲0.83 | ▲2.27% |
| 25-01-24 | 36.57 | ▲0.19 | ▲0.52% |
| 25-01-23 | 36.38 | ▼-0.14 | ▼-0.38% |
| 25-01-22 | 36.52 | ▼-0.26 | ▼-0.71% |
| 25-01-21 | 36.78 | ▲0.47 | ▲1.29% |
| 25-01-17 | 36.31 | ▲0.46 | ▲1.28% |
| 25-01-16 | 35.85 | ▼-0.16 | ▼-0.44% |
| 25-01-15 | 36.01 | ▲0.32 | ▲0.9% |
| 25-01-14 | 35.69 | ▲1.66 | ▲4.88% |
| 25-01-13 | 34.03 | ▲0.18 | ▲0.53% |
| 25-01-10 | 33.85 | ▼-1.05 | ▼-3.01% |
| 25-01-08 | 34.90 | ▼-0.16 | ▼-0.46% |
| 25-01-07 | 35.06 | ▼-1.31 | ▼-3.6% |
| 25-01-06 | 36.37 | ▲0.38 | ▲1.06% |
| 25-01-03 | 35.99 | ▲0.63 | ▲1.78% |
| 25-01-02 | 35.36 | ▼-0.39 | ▼-1.09% |
| 24-12-31 | 35.75 | ▲0.01 | ▲0.03% |
| 24-12-30 | 35.74 | ▼-0.05 | ▼-0.14% |
| 24-12-27 | 35.79 | ▼-0.18 | ▼-0.5% |
| 24-12-26 | 35.97 | ▲0.29 | ▲0.81% |
| 24-12-24 | 35.68 | ▲0.37 | ▲1.05% |
| 24-12-23 | 35.31 | ▼-0.07 | ▼-0.2% |
| 24-12-20 | 35.38 | ▲0.74 | ▲2.14% |
| 24-12-19 | 34.64 | ▼-0.22 | ▼-0.63% |
| 24-12-18 | 34.86 | ▼-1.82 | ▼-4.96% |
| 24-12-17 | 36.68 | ▼-0.72 | ▼-1.93% |
| 24-12-16 | 37.40 | ▲0.92 | ▲2.52% |
| 24-12-13 | 36.48 | ▼-0.13 | ▼-0.36% |
| 24-12-12 | 36.61 | ▼-0.46 | ▼-1.24% |
| 24-12-11 | 37.07 | ▲0.17 | ▲0.46% |
| 24-12-10 | 36.90 | ▲0.03 | ▲0.08% |
| 24-12-09 | 36.87 | ▼-0.56 | ▼-1.5% |
| 24-12-06 | 37.43 | ▲0.28 | ▲0.75% |
| 24-12-05 | 37.15 | ▼-0.37 | ▼-0.99% |
| 24-12-04 | 37.52 | ▲0.59 | ▲1.6% |
| 24-12-03 | 36.93 | ▼-0.62 | ▼-1.65% |
| 24-12-02 | 37.55 | ▼-0.07 | ▼-0.19% |
| 24-11-29 | 37.62 | ▼-0.26 | ▼-0.69% |
| 24-11-27 | 37.88 | ▼-0.29 | ▼-0.76% |
| 24-11-26 | 38.17 | ▼-0.45 | ▼-1.17% |
| 24-11-25 | 38.62 | ▲0.72 | ▲1.9% |
| 24-11-22 | 37.90 | ▲0.60 | ▲1.61% |
| 24-11-21 | 37.30 | ▲0.94 | ▲2.59% |
| 24-11-20 | 36.36 | ▼-0.20 | ▼-0.55% |
| 24-11-19 | 36.56 | ▼-0.20 | ▼-0.54% |
| 24-11-18 | 36.76 | ▼-0.15 | ▼-0.41% |
| 24-11-15 | 36.91 | ▲0.16 | ▲0.44% |
| 24-11-14 | 36.75 | ▼-0.26 | ▼-0.7% |
| 24-11-13 | 37.01 | ▼-0.39 | ▼-1.04% |
| 24-11-12 | 37.40 | ▼-0.71 | ▼-1.86% |
| 24-11-11 | 38.11 | ▲0.90 | ▲2.42% |
| 24-11-08 | 37.21 | ▲0.42 | ▲1.14% |
| 24-11-07 | 36.79 | ▼-1.39 | ▼-3.64% |
| 24-11-06 | 38.18 | ▲4.12 | ▲12.1% |
| 24-11-05 | 34.06 | ▲0.82 | ▲2.47% |
| 24-11-04 | 33.24 | ▼-0.49 | ▼-1.45% |
| 24-11-01 | 33.73 | ▼-0.38 | ▼-1.11% |
| 24-10-31 | 34.11 | ▼-0.54 | ▼-1.56% |
| 24-10-30 | 34.65 | ▲0.17 | ▲0.49% |
| 24-10-29 | 34.48 | ▼-0.26 | ▼-0.75% |
| 24-10-28 | 34.74 | ▲1.30 | ▲3.89% |
| 24-10-25 | 33.44 | ▼-0.20 | ▼-0.59% |
| 24-10-24 | 33.64 | ▼-0.58 | ▼-1.69% |
| 24-10-23 | 34.22 | ▲1.75 | ▲5.39% |
| 24-10-22 | 32.47 | ▲0.08 | ▲0.25% |
| 24-10-21 | 32.39 | ▼-1.28 | ▼-3.8% |
| 24-10-18 | 33.67 | ▼-0.54 | ▼-1.58% |
| 24-10-17 | 34.21 | ▲0.09 | ▲0.26% |
| 24-10-16 | 34.12 | ▲0.61 | ▲1.82% |
| 24-10-15 | 33.51 | ▲0.62 | ▲1.89% |
| 24-10-14 | 32.89 | ▲0.15 | ▲0.46% |
| 24-10-11 | 32.74 | ▲1.06 | ▲3.35% |
| 24-10-10 | 31.68 | ▲0.10 | ▲0.32% |
| 24-10-09 | 31.58 | ▼-0.03 | ▼-0.09% |
| 24-10-08 | 31.61 | ▼-0.14 | ▼-0.44% |
| 24-10-07 | 31.75 | ▼-0.11 | ▼-0.35% |
| 24-10-04 | 31.86 | ▲0.48 | ▲1.53% |
| 24-10-03 | 31.38 | ▲0.02 | ▲0.06% |
| 24-10-02 | 31.36 | ▼-0.12 | ▼-0.38% |
| 24-10-01 | 31.48 | ▼-1.02 | ▼-3.14% |
| 24-09-30 | 32.50 | ▲0.47 | ▲1.47% |
| 24-09-27 | 32.03 | ▲0.08 | ▲0.25% |
| 24-09-26 | 31.95 | ▼-0.01 | ▼-0.03% |
| 24-09-25 | 31.96 | ▼-0.61 | ▼-1.87% |
| 24-09-24 | 32.57 | ▼-0.59 | ▼-1.78% |
| 24-09-23 | 33.16 | ▼-0.24 | ▼-0.72% |
| 24-09-20 | 33.40 | ▼-1.20 | ▼-3.47% |
| 24-09-19 | 34.60 | ▲1.21 | ▲3.62% |
| 24-09-18 | 33.39 | ▲0.22 | ▲0.66% |
| 24-09-17 | 33.17 | ▲0.17 | ▲0.52% |
| 24-09-16 | 33.00 | ▲0.20 | ▲0.61% |
| 24-09-13 | 32.80 | ▲0.90 | ▲2.82% |
| 24-09-12 | 31.90 | ▲0.07 | ▲0.22% |
| 24-09-11 | 31.83 | ▼-0.65 | ▼-2% |
| 24-09-10 | 32.48 | ▼-0.08 | ▼-0.25% |
| 24-09-09 | 32.56 | ▼-0.27 | ▼-0.82% |
| 24-09-06 | 32.83 | ▼-0.60 | ▼-1.79% |
| 24-09-05 | 33.43 | ▼-0.71 | ▼-2.08% |
| 24-09-04 | 34.14 | ▼-0.60 | ▼-1.73% |
| 24-09-03 | 34.74 | ▼-0.26 | ▼-0.74% |
| 24-08-30 | 35.00 | ▲0.47 | ▲1.36% |
| 24-08-29 | 34.53 | ▲0.28 | ▲0.82% |
| 24-08-28 | 34.25 | ▲0.34 | ▲1% |
| 24-08-27 | 33.91 | ▼-0.28 | ▼-0.82% |
| 24-08-26 | 34.19 | ▼-0.10 | ▼-0.29% |
| 24-08-23 | 34.29 | ▲1.47 | ▲4.48% |
| 24-08-22 | 32.82 | ▲0.14 | ▲0.43% |
| 24-08-21 | 32.68 | ▲0.03 | ▲0.09% |
| 24-08-20 | 32.65 | ▼-0.49 | ▼-1.48% |
| 24-08-19 | 33.14 | ▲0.16 | ▲0.49% |
| 24-08-16 | 32.98 | ▲0.65 | ▲2.01% |
| 24-08-15 | 32.33 | ▲0.48 | ▲1.51% |
| 24-08-14 | 31.85 | ▼-0.10 | ▼-0.31% |
| 24-08-13 | 31.95 | ▲0.05 | ▲0.16% |
| 24-08-12 | 31.90 | ▲0.04 | ▲0.13% |
| 24-08-09 | 31.86 | ▼-0.62 | ▼-1.91% |
| 24-08-08 | 32.48 | ▼-0.37 | ▼-1.13% |
| 24-08-07 | 32.85 | ▲0.24 | ▲0.74% |
| 24-08-06 | 32.61 | ▲0.37 | ▲1.15% |
| 24-08-05 | 32.24 | ▼-1.12 | ▼-3.36% |
| 24-08-02 | 33.36 | ▲0.23 | ▲0.69% |
| 24-08-01 | 33.13 | ▼-1.26 | ▼-3.66% |
| 24-07-31 | 34.39 | ▲0.09 | ▲0.26% |
| 24-07-30 | 34.30 | ▼-1.65 | ▼-4.59% |
| 24-07-29 | 35.95 | ▼-1.14 | ▼-3.07% |
| 24-07-26 | 37.09 | ▲0.68 | ▲1.87% |
| 24-07-25 | 36.41 | ▲0.50 | ▲1.39% |
| 24-07-24 | 35.91 | ▼-0.79 | ▼-2.15% |
| 24-07-23 | 36.70 | ▲0.44 | ▲1.21% |
| 24-07-22 | 36.26 | ▲0.57 | ▲1.6% |
| 24-07-19 | 35.69 | ▲0.23 | ▲0.65% |
| 24-07-18 | 35.46 | ▼-0.54 | ▼-1.5% |
| 24-07-17 | 36.00 | ▲1.15 | ▲3.3% |
| 24-07-16 | 34.85 | ▲1.31 | ▲3.91% |
| 24-07-15 | 33.54 | ▲1.02 | ▲3.14% |
| 24-07-12 | 32.52 | ▲0.19 | ▲0.59% |
| 24-07-11 | 32.33 | ▲1.23 | ▲3.95% |
| 24-07-10 | 31.10 | ▲0.70 | ▲2.3% |
| 24-07-09 | 30.40 | ▲0.58 | ▲1.95% |
| 24-07-08 | 29.82 | ▲0.04 | ▲0.13% |
| 24-07-05 | 29.78 | ▼-0.24 | ▼-0.8% |
| 24-07-03 | 30.02 | ▼-0.54 | ▼-1.77% |
| 24-07-02 | 30.56 | ▼-0.02 | ▼-0.07% |
| 24-07-01 | 30.58 | ▲0.04 | ▲0.13% |
| 24-06-28 | 30.54 | ▲0.73 | ▲2.45% |
| 24-06-27 | 29.81 | ▲0.32 | ▲1.09% |
| 24-06-26 | 29.49 | ▲0.34 | ▲1.17% |
| 24-06-25 | 29.15 | ▼-0.07 | ▼-0.24% |
| 24-06-24 | 29.22 | ▲0.58 | ▲2.03% |
| 24-06-21 | 28.64 | ▼-0.10 | ▼-0.35% |
| 24-06-20 | 28.74 | ▲0.05 | ▲0.17% |
| 24-06-18 | 28.69 | ▼-0.19 | ▼-0.66% |
| 24-06-17 | 28.88 | ▲0.59 | ▲2.09% |
| 24-06-14 | 28.29 | ▼-0.75 | ▼-2.58% |
| 24-06-13 | 29.04 | ▼-0.24 | ▼-0.82% |
| 24-06-12 | 29.28 | ▲0.98 | ▲3.46% |
| 24-06-11 | 28.30 | ▼-0.19 | ▼-0.67% |
| 24-06-10 | 28.49 | ▼-0.77 | ▼-2.63% |
| 24-06-07 | 29.26 | ▼-0.05 | ▼-0.17% |
| 24-06-06 | 29.31 | ▲0.26 | ▲0.9% |
| 24-06-05 | 29.05 | ▲0.08 | ▲0.28% |
| 24-06-04 | 28.97 | ▼-0.45 | ▼-1.53% |
| 24-06-03 | 29.42 | ▼-0.70 | ▼-2.32% |
| 24-05-31 | 30.12 | ▲0.32 | ▲1.07% |
| 24-05-30 | 29.80 | ▲0.60 | ▲2.05% |
| 24-05-29 | 29.20 | ▼-0.51 | ▼-1.72% |
| 24-05-28 | 29.71 | ▼-0.58 | ▼-1.91% |
| 24-05-24 | 30.29 | ▲0.29 | ▲0.97% |
| 24-05-23 | 30.00 | ▼-0.73 | ▼-2.38% |
| 24-05-22 | 30.73 | ▼-0.75 | ▼-2.38% |
| 24-05-21 | 31.48 | ▲0.76 | ▲2.47% |
| 24-05-20 | 30.72 | ▼-0.23 | ▼-0.74% |
| 24-05-17 | 30.95 | ▼-0.15 | ▼-0.48% |
| 24-05-16 | 31.10 | ▼-0.11 | ▼-0.35% |
| 24-05-15 | 31.21 | ▲0.24 | ▲0.77% |
| 24-05-14 | 30.97 | ▲0.29 | ▲0.95% |
| 24-05-13 | 30.68 | -0.00 | -0% |
| 24-05-10 | 30.68 | ▼-0.13 | ▼-0.42% |
| 24-05-09 | 30.81 | ▲0.45 | ▲1.48% |
| 24-05-08 | 30.36 | ▲0.21 | ▲0.7% |
| 24-05-07 | 30.15 | ▼-0.19 | ▼-0.63% |
| 24-05-06 | 30.34 | ▲0.25 | ▲0.83% |
| 24-05-03 | 30.09 | ▼-0.01 | ▼-0.03% |
| 24-05-02 | 30.10 | ▲0.53 | ▲1.79% |
| 24-05-01 | 29.57 | ▲0.51 | ▲1.75% |
| 24-04-30 | 29.06 | ▼-0.41 | ▼-1.39% |
| 24-04-29 | 29.47 | ▼-0.38 | ▼-1.27% |
| 24-04-26 | 29.85 | ▼-0.06 | ▼-0.2% |
| 24-04-25 | 29.91 | ▼-0.75 | ▼-2.45% |
| 24-04-24 | 30.66 | ▲0.15 | ▲0.49% |
| 24-04-23 | 30.51 | ▲0.50 | ▲1.67% |
| 24-04-22 | 30.01 | ▲0.21 | ▲0.7% |
| 24-04-19 | 29.80 | ▲1.03 | ▲3.58% |
| 24-04-18 | 28.77 | ▲0.46 | ▲1.62% |
| 24-04-17 | 28.31 | ▼-0.15 | ▼-0.53% |
| 24-04-16 | 28.46 | ▼-0.39 | ▼-1.35% |
| 24-04-15 | 28.85 | ▲0.05 | ▲0.17% |
| 24-04-12 | 28.80 | ▲0.06 | ▲0.21% |