[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
J.M. Smucker : ( SJM:US )
115.89USD ▲ 1.46 (1.27%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 115.89 | ▲1.46 | ▲1.28% |
| 25-04-10 | 114.44 | ▼-0.61 | ▼-0.53% |
| 25-04-09 | 115.05 | ▲5.03 | ▲4.57% |
| 25-04-08 | 110.02 | ▼-5.07 | ▼-4.41% |
| 25-04-04 | 115.09 | ▼-3.05 | ▼-2.58% |
| 25-04-03 | 118.14 | ▼-0.31 | ▼-0.26% |
| 25-04-02 | 118.45 | ▲0.02 | ▲0.02% |
| 25-04-01 | 118.43 | ▲0.06 | ▲0.05% |
| 25-03-31 | 118.37 | ▲2.25 | ▲1.94% |
| 25-03-28 | 116.13 | ▼-0.63 | ▼-0.54% |
| 25-03-27 | 116.75 | ▲2.21 | ▲1.93% |
| 25-03-26 | 114.54 | ▲3.21 | ▲2.88% |
| 25-03-25 | 111.33 | ▼-0.49 | ▼-0.44% |
| 25-03-24 | 111.82 | ▲1.97 | ▲1.79% |
| 25-03-21 | 109.85 | ▲0.65 | ▲0.6% |
| 25-03-20 | 109.20 | ▼-0.92 | ▼-0.84% |
| 25-03-19 | 110.12 | ▼-0.73 | ▼-0.66% |
| 25-03-18 | 110.85 | ▼-1.03 | ▼-0.92% |
| 25-03-17 | 111.88 | ▲0.30 | ▲0.27% |
| 25-03-14 | 111.58 | ▼-0.09 | ▼-0.08% |
| 25-03-13 | 111.67 | ▲0.70 | ▲0.63% |
| 25-03-12 | 110.98 | ▼-3.22 | ▼-2.82% |
| 25-03-11 | 114.19 | ▼-2.80 | ▼-2.39% |
| 25-03-10 | 116.99 | ▼-0.30 | ▼-0.26% |
| 25-03-07 | 117.28 | ▲5.67 | ▲5.08% |
| 25-03-06 | 111.61 | ▲2.34 | ▲2.14% |
| 25-03-05 | 109.27 | ▼-0.57 | ▼-0.52% |
| 25-03-04 | 109.84 | ▼-2.38 | ▼-2.12% |
| 25-03-03 | 112.22 | ▲1.74 | ▲1.57% |
| 25-02-28 | 110.49 | ▲1.16 | ▲1.06% |
| 25-02-27 | 109.33 | ▼-0.02 | ▼-0.02% |
| 25-02-26 | 109.34 | ▼-3.22 | ▼-2.86% |
| 25-02-25 | 112.56 | ▲2.46 | ▲2.23% |
| 25-02-21 | 110.10 | ▲2.74 | ▲2.55% |
| 25-02-20 | 107.36 | ▲4.47 | ▲4.34% |
| 25-02-19 | 102.89 | ▲2.49 | ▲2.48% |
| 25-02-18 | 100.41 | ▼-1.66 | ▼-1.63% |
| 25-02-14 | 102.06 | ▼-3.22 | ▼-3.06% |
| 25-02-13 | 105.28 | ▲1.34 | ▲1.29% |
| 25-02-12 | 103.94 | ▼-0.45 | ▼-0.43% |
| 25-02-11 | 104.40 | ▲1.46 | ▲1.42% |
| 25-02-10 | 102.94 | ▼-0.33 | ▼-0.32% |
| 25-02-07 | 103.27 | ▲0.19 | ▲0.18% |
| 25-02-06 | 103.08 | ▼-0.89 | ▼-0.86% |
| 25-02-05 | 103.97 | ▼-0.66 | ▼-0.63% |
| 25-02-04 | 104.62 | ▼-1.36 | ▼-1.28% |
| 25-02-03 | 105.98 | ▼-0.81 | ▼-0.76% |
| 25-01-31 | 106.79 | ▼-1.03 | ▼-0.96% |
| 25-01-30 | 107.82 | ▲1.73 | ▲1.63% |
| 25-01-29 | 106.09 | ▲0.64 | ▲0.61% |
| 25-01-28 | 105.45 | ▼-1.92 | ▼-1.79% |
| 25-01-27 | 107.37 | ▲3.74 | ▲3.61% |
| 25-01-24 | 103.63 | ▲1.03 | ▲1% |
| 25-01-23 | 102.60 | ▲0.48 | ▲0.47% |
| 25-01-22 | 102.12 | ▼-1.39 | ▼-1.34% |
| 25-01-21 | 103.51 | ▲1.44 | ▲1.41% |
| 25-01-17 | 102.07 | ▼-0.56 | ▼-0.55% |
| 25-01-16 | 102.63 | ▲2.08 | ▲2.07% |
| 25-01-15 | 100.55 | ▼-1.29 | ▼-1.27% |
| 25-01-14 | 101.83 | ▼-0.35 | ▼-0.34% |
| 25-01-13 | 102.18 | ▲1.21 | ▲1.2% |
| 25-01-10 | 100.97 | ▼-4.41 | ▼-4.18% |
| 25-01-08 | 105.38 | ▼-2.14 | ▼-1.99% |
| 25-01-07 | 107.52 | ▼-1.64 | ▼-1.5% |
| 25-01-06 | 109.16 | ▼-3.01 | ▼-2.68% |
| 25-01-03 | 112.17 | ▲0.70 | ▲0.63% |
| 25-01-02 | 111.48 | ▲1.44 | ▲1.31% |
| 24-12-31 | 110.03 | ▲0.12 | ▲0.11% |
| 24-12-30 | 109.91 | ▼-0.79 | ▼-0.71% |
| 24-12-27 | 110.70 | ▼-0.31 | ▼-0.28% |
| 24-12-26 | 111.01 | ▼-0.52 | ▼-0.47% |
| 24-12-24 | 111.53 | ▲0.19 | ▲0.17% |
| 24-12-23 | 111.34 | ▲1.39 | ▲1.26% |
| 24-12-20 | 109.95 | ▲0.95 | ▲0.87% |
| 24-12-19 | 109.00 | ▼-1.26 | ▼-1.14% |
| 24-12-18 | 110.26 | ▼-4.32 | ▼-3.77% |
| 24-12-17 | 114.57 | ▲1.66 | ▲1.47% |
| 24-12-16 | 112.91 | ▼-0.61 | ▼-0.54% |
| 24-12-13 | 113.52 | ▼-0.08 | ▼-0.07% |
| 24-12-12 | 113.60 | ▲0.22 | ▲0.19% |
| 24-12-11 | 113.38 | ▼-1.54 | ▼-1.34% |
| 24-12-10 | 114.92 | ▼-2.87 | ▼-2.44% |
| 24-12-09 | 117.79 | ▲1.20 | ▲1.03% |
| 24-12-06 | 116.59 | -0.00 | -0% |
| 24-12-05 | 116.59 | ▲1.20 | ▲1.04% |
| 24-12-04 | 115.39 | ▼-2.04 | ▼-1.74% |
| 24-12-03 | 117.43 | ▼-2.11 | ▼-1.77% |
| 24-12-02 | 119.54 | ▲1.75 | ▲1.49% |
| 24-11-29 | 117.79 | ▼-0.09 | ▼-0.08% |
| 24-11-27 | 117.88 | ▼-1.97 | ▼-1.64% |
| 24-11-26 | 119.85 | ▲6.03 | ▲5.3% |
| 24-11-25 | 113.82 | ▲0.55 | ▲0.49% |
| 24-11-22 | 113.27 | ▼-0.67 | ▼-0.59% |
| 24-11-21 | 113.94 | ▲1.80 | ▲1.61% |
| 24-11-20 | 112.14 | ▲0.30 | ▲0.27% |
| 24-11-19 | 111.84 | ▲1.42 | ▲1.29% |
| 24-11-18 | 110.42 | ▲3.58 | ▲3.35% |
| 24-11-15 | 106.85 | ▼-3.90 | ▼-3.52% |
| 24-11-14 | 110.75 | ▼-0.17 | ▼-0.15% |
| 24-11-13 | 110.92 | ▼-1.05 | ▼-0.94% |
| 24-11-12 | 111.98 | ▼-3.45 | ▼-2.99% |
| 24-11-08 | 115.42 | ▲0.03 | ▲0.03% |
| 24-11-07 | 115.40 | ▼-0.22 | ▼-0.19% |
| 24-11-06 | 115.61 | ▼-0.75 | ▼-0.64% |
| 24-11-05 | 116.36 | ▲2.70 | ▲2.38% |
| 24-11-04 | 113.66 | ▲0.85 | ▲0.75% |
| 24-11-01 | 112.81 | ▼-0.81 | ▼-0.71% |
| 24-10-31 | 113.62 | ▼-0.22 | ▼-0.19% |
| 24-10-30 | 113.84 | ▼-0.05 | ▼-0.04% |
| 24-10-29 | 113.89 | ▼-1.64 | ▼-1.42% |
| 24-10-28 | 115.53 | ▼-0.54 | ▼-0.47% |
| 24-10-25 | 116.07 | ▼-0.96 | ▼-0.82% |
| 24-10-24 | 117.03 | ▼-0.72 | ▼-0.61% |
| 24-10-23 | 117.75 | ▼-0.01 | ▼-0.01% |
| 24-10-22 | 117.76 | ▼-2.17 | ▼-1.81% |
| 24-10-21 | 119.93 | ▼-1.85 | ▼-1.52% |
| 24-10-18 | 121.78 | ▲0.43 | ▲0.35% |
| 24-10-17 | 121.35 | ▼-0.18 | ▼-0.15% |
| 24-10-16 | 121.53 | ▲1.07 | ▲0.89% |
| 24-10-15 | 120.46 | ▲3.67 | ▲3.14% |
| 24-10-11 | 116.79 | ▼-0.21 | ▼-0.18% |
| 24-10-10 | 117.00 | ▼-0.30 | ▼-0.26% |
| 24-10-09 | 117.30 | ▲0.41 | ▲0.35% |
| 24-10-08 | 116.89 | ▲0.78 | ▲0.67% |
| 24-10-07 | 116.11 | ▼-1.27 | ▼-1.08% |
| 24-10-04 | 117.38 | ▲0.08 | ▲0.07% |
| 24-10-03 | 117.29 | ▼-1.85 | ▼-1.55% |
| 24-10-02 | 119.14 | ▼-2.09 | ▼-1.72% |
| 24-10-01 | 121.23 | ▼-0.01 | ▼-0.01% |
| 24-09-30 | 121.24 | ▲0.14 | ▲0.12% |
| 24-09-27 | 121.10 | ▲1.35 | ▲1.13% |
| 24-09-26 | 119.75 | ▲1.51 | ▲1.28% |
| 24-09-25 | 118.24 | ▲0.79 | ▲0.67% |
| 24-09-24 | 117.45 | ▼-1.62 | ▼-1.36% |
| 24-09-23 | 119.07 | ▲0.34 | ▲0.29% |
| 24-09-20 | 118.73 | ▼-0.66 | ▼-0.55% |
| 24-09-19 | 119.39 | ▼-1.09 | ▼-0.9% |
| 24-09-18 | 120.48 | ▲0.89 | ▲0.74% |
| 24-09-17 | 119.59 | ▼-1.33 | ▼-1.1% |
| 24-09-16 | 120.93 | ▲0.19 | ▲0.16% |
| 24-09-13 | 120.73 | ▲2.77 | ▲2.35% |
| 24-09-12 | 117.96 | ▲0.22 | ▲0.19% |
| 24-09-11 | 117.74 | ▼-1.40 | ▼-1.18% |
| 24-09-10 | 119.14 | ▼-1.14 | ▼-0.95% |
| 24-09-09 | 120.28 | ▼-0.11 | ▼-0.09% |
| 24-09-06 | 120.39 | ▼-0.61 | ▼-0.5% |
| 24-09-05 | 121.00 | ▲0.55 | ▲0.46% |
| 24-09-04 | 120.45 | ▲1.80 | ▲1.52% |
| 24-09-03 | 118.66 | ▲3.97 | ▲3.46% |
| 24-08-30 | 114.68 | ▲0.97 | ▲0.85% |
| 24-08-29 | 113.71 | ▼-1.11 | ▼-0.97% |
| 24-08-28 | 114.82 | ▼-5.85 | ▼-4.85% |
| 24-08-27 | 120.67 | ▼-0.55 | ▼-0.45% |
| 24-08-26 | 121.22 | ▼-0.70 | ▼-0.57% |
| 24-08-23 | 121.92 | ▲1.02 | ▲0.84% |
| 24-08-22 | 120.90 | ▼-0.06 | ▼-0.05% |
| 24-08-21 | 120.96 | ▼-0.63 | ▼-0.52% |
| 24-08-20 | 121.59 | ▲0.41 | ▲0.34% |
| 24-08-19 | 121.18 | ▲2.33 | ▲1.96% |
| 24-08-16 | 118.85 | ▼-0.55 | ▼-0.46% |
| 24-08-15 | 119.40 | ▼-0.30 | ▼-0.25% |
| 24-08-14 | 119.70 | ▲1.49 | ▲1.26% |
| 24-08-13 | 118.21 | ▲1.00 | ▲0.85% |
| 24-08-12 | 117.21 | ▼-1.37 | ▼-1.16% |
| 24-08-09 | 118.58 | ▲0.50 | ▲0.42% |
| 24-08-08 | 118.09 | ▼-1.35 | ▼-1.13% |
| 24-08-07 | 119.43 | ▲0.53 | ▲0.45% |
| 24-08-06 | 118.90 | ▼-1.94 | ▼-1.61% |
| 24-08-05 | 120.85 | ▼-1.65 | ▼-1.35% |
| 24-08-02 | 122.49 | ▲2.40 | ▲2% |
| 24-08-01 | 120.09 | ▲2.22 | ▲1.88% |
| 24-07-31 | 117.87 | ▼-1.15 | ▼-0.97% |
| 24-07-30 | 119.02 | ▲1.24 | ▲1.05% |
| 24-07-29 | 117.78 | ▼-0.42 | ▼-0.36% |
| 24-07-26 | 118.20 | ▲2.09 | ▲1.8% |
| 24-07-25 | 116.11 | ▼-0.72 | ▼-0.62% |
| 24-07-24 | 116.83 | ▲1.71 | ▲1.49% |
| 24-07-23 | 115.12 | ▼-1.26 | ▼-1.08% |
| 24-07-22 | 116.38 | ▼-1.42 | ▼-1.21% |
| 24-07-19 | 117.80 | ▼-2.62 | ▼-2.18% |
| 24-07-18 | 120.42 | ▼-0.93 | ▼-0.77% |
| 24-07-17 | 121.35 | ▲3.80 | ▲3.23% |
| 24-07-16 | 117.55 | ▲1.25 | ▲1.07% |
| 24-07-15 | 116.30 | ▲3.08 | ▲2.72% |
| 24-07-12 | 113.22 | ▲2.20 | ▲1.98% |
| 24-07-11 | 111.02 | ▲1.82 | ▲1.67% |
| 24-07-10 | 109.20 | ▼-0.19 | ▼-0.17% |
| 24-07-09 | 109.39 | ▼-0.67 | ▼-0.61% |
| 24-07-08 | 110.06 | ▲0.12 | ▲0.11% |
| 24-07-05 | 109.94 | ▲0.82 | ▲0.75% |
| 24-07-03 | 109.12 | ▼-1.30 | ▼-1.18% |
| 24-07-02 | 110.42 | ▼-0.19 | ▼-0.17% |
| 24-07-01 | 110.61 | ▲1.57 | ▲1.44% |
| 24-06-28 | 109.04 | ▲0.44 | ▲0.41% |
| 24-06-27 | 108.60 | ▲0.91 | ▲0.84% |
| 24-06-26 | 107.70 | ▼-0.45 | ▼-0.42% |
| 24-06-25 | 108.14 | ▼-3.82 | ▼-3.41% |
| 24-06-24 | 111.96 | ▲3.25 | ▲2.99% |
| 24-06-21 | 108.71 | ▼-0.99 | ▼-0.9% |
| 24-06-20 | 109.70 | ▼-2.71 | ▼-2.41% |
| 24-06-18 | 112.41 | ▲0.15 | ▲0.13% |
| 24-06-17 | 112.26 | ▲0.54 | ▲0.48% |
| 24-06-14 | 111.72 | ▲0.69 | ▲0.62% |
| 24-06-13 | 111.03 | ▲0.90 | ▲0.82% |
| 24-06-12 | 110.13 | ▼-2.85 | ▼-2.52% |
| 24-06-11 | 112.98 | ▼-0.66 | ▼-0.58% |
| 24-06-10 | 113.65 | ▼-1.40 | ▼-1.22% |
| 24-06-07 | 115.04 | ▼-0.38 | ▼-0.33% |
| 24-06-06 | 115.42 | ▲4.95 | ▲4.48% |
| 24-06-05 | 110.47 | ▼-1.39 | ▼-1.24% |
| 24-06-04 | 111.86 | ▲0.39 | ▲0.35% |
| 24-06-03 | 111.47 | ▼-0.25 | ▼-0.22% |
| 24-05-31 | 111.72 | ▲3.82 | ▲3.54% |
| 24-05-30 | 107.90 | ▲0.42 | ▲0.39% |
| 24-05-29 | 107.48 | ▼-0.89 | ▼-0.82% |
| 24-05-28 | 108.37 | ▼-1.27 | ▼-1.16% |
| 24-05-24 | 109.64 | ▼-0.65 | ▼-0.59% |
| 24-05-23 | 110.29 | ▼-1.42 | ▼-1.27% |
| 24-05-22 | 111.71 | ▼-0.49 | ▼-0.44% |
| 24-05-21 | 112.20 | ▼-2.26 | ▼-1.97% |
| 24-05-20 | 114.46 | ▼-0.78 | ▼-0.68% |
| 24-05-17 | 115.24 | ▼-0.47 | ▼-0.41% |
| 24-05-16 | 115.71 | ▲1.40 | ▲1.22% |
| 24-05-15 | 114.31 | ▼-0.88 | ▼-0.76% |
| 24-05-14 | 115.19 | ▼-0.87 | ▼-0.75% |
| 24-05-13 | 116.06 | ▲0.81 | ▲0.7% |
| 24-05-10 | 115.25 | ▲1.97 | ▲1.74% |
| 24-05-09 | 113.28 | ▲0.33 | ▲0.29% |
| 24-05-08 | 112.95 | ▼-0.02 | ▼-0.02% |
| 24-05-07 | 112.97 | ▲0.35 | ▲0.31% |
| 24-05-06 | 112.62 | ▼-0.62 | ▼-0.55% |
| 24-05-03 | 113.24 | ▼-0.70 | ▼-0.61% |
| 24-05-01 | 113.94 | ▼-0.83 | ▼-0.72% |
| 24-04-30 | 114.77 | ▲0.13 | ▲0.11% |
| 24-04-29 | 114.64 | ▲0.97 | ▲0.85% |
| 24-04-26 | 113.67 | ▼-1.60 | ▼-1.39% |
| 24-04-25 | 115.27 | ▼-3.48 | ▼-2.93% |
| 24-04-24 | 118.75 | ▲0.96 | ▲0.82% |
| 24-04-23 | 117.79 | ▲0.29 | ▲0.25% |
| 24-04-22 | 117.50 | ▲2.64 | ▲2.3% |
| 24-04-19 | 114.86 | ▲3.77 | ▲3.39% |
| 24-04-18 | 111.10 | ▲1.32 | ▲1.2% |
| 24-04-17 | 109.78 | ▼-0.28 | ▼-0.25% |
| 24-04-16 | 110.06 | ▼-0.27 | ▼-0.24% |
| 24-04-15 | 110.33 | ▲0.67 | ▲0.61% |
| 24-04-12 | 109.66 | ▼-2.41 | ▼-2.15% |