[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
SLM : ( SLM:US )
24.92USD ▼ -0.86 (-3.34%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 24.92 | ▼-0.86 | ▼-3.34% |
| 25-04-10 | 25.78 | ▼-1.47 | ▼-5.39% |
| 25-04-09 | 27.25 | ▲2.41 | ▲9.7% |
| 25-04-08 | 24.84 | ▼-0.09 | ▼-0.36% |
| 25-04-07 | 24.93 | ▼-0.61 | ▼-2.39% |
| 25-04-04 | 25.54 | ▼-1.83 | ▼-6.69% |
| 25-04-03 | 27.37 | ▼-2.77 | ▼-9.19% |
| 25-04-02 | 30.14 | ▲0.52 | ▲1.76% |
| 25-04-01 | 29.62 | ▲0.25 | ▲0.85% |
| 25-03-31 | 29.37 | ▲0.47 | ▲1.63% |
| 25-03-28 | 28.90 | ▼-0.83 | ▼-2.79% |
| 25-03-27 | 29.73 | ▼-0.20 | ▼-0.67% |
| 25-03-26 | 29.93 | ▼-0.11 | ▼-0.37% |
| 25-03-25 | 30.04 | ▼-0.38 | ▼-1.25% |
| 25-03-24 | 30.42 | ▲0.72 | ▲2.42% |
| 25-03-21 | 29.70 | ▼-0.17 | ▼-0.57% |
| 25-03-20 | 29.87 | ▼-0.24 | ▼-0.8% |
| 25-03-19 | 30.11 | ▲0.98 | ▲3.36% |
| 25-03-18 | 29.13 | ▼-0.13 | ▼-0.44% |
| 25-03-17 | 29.26 | -0.00 | -0% |
| 25-03-14 | 29.26 | ▲0.90 | ▲3.17% |
| 25-03-13 | 28.36 | ▼-0.43 | ▼-1.49% |
| 25-03-12 | 28.79 | ▲0.34 | ▲1.2% |
| 25-03-11 | 28.45 | ▼-0.35 | ▼-1.22% |
| 25-03-10 | 28.80 | ▼-0.66 | ▼-2.24% |
| 25-03-07 | 29.46 | ▲0.46 | ▲1.59% |
| 25-03-06 | 29.00 | ▼-0.27 | ▼-0.92% |
| 25-03-05 | 29.27 | ▲0.15 | ▲0.52% |
| 25-03-04 | 29.12 | ▼-0.14 | ▼-0.48% |
| 25-03-03 | 29.26 | ▼-0.93 | ▼-3.08% |
| 25-02-28 | 30.19 | ▲0.07 | ▲0.23% |
| 25-02-27 | 30.12 | ▲0.02 | ▲0.07% |
| 25-02-26 | 30.10 | ▲0.08 | ▲0.27% |
| 25-02-25 | 30.02 | ▼-0.57 | ▼-1.86% |
| 25-02-24 | 30.59 | ▼-0.09 | ▼-0.29% |
| 25-02-21 | 30.68 | ▼-1.35 | ▼-4.21% |
| 25-02-20 | 32.03 | ▼-0.50 | ▼-1.54% |
| 25-02-19 | 32.53 | ▼-0.01 | ▼-0.03% |
| 25-02-18 | 32.54 | ▲1.11 | ▲3.53% |
| 25-02-14 | 31.43 | ▲1.41 | ▲4.7% |
| 25-02-13 | 30.02 | ▲0.52 | ▲1.76% |
| 25-02-12 | 29.50 | ▲0.39 | ▲1.34% |
| 25-02-11 | 29.11 | ▲0.02 | ▲0.07% |
| 25-02-10 | 29.09 | ▼-0.86 | ▼-2.87% |
| 25-02-07 | 29.95 | ▼-0.10 | ▼-0.33% |
| 25-02-06 | 30.05 | ▲0.10 | ▲0.33% |
| 25-02-05 | 29.95 | ▲0.94 | ▲3.24% |
| 25-02-04 | 29.01 | ▲1.00 | ▲3.57% |
| 25-02-03 | 28.01 | ▲0.10 | ▲0.36% |
| 25-01-31 | 27.91 | ▼-0.81 | ▼-2.82% |
| 25-01-30 | 28.72 | ▲0.02 | ▲0.07% |
| 25-01-29 | 28.70 | ▲0.12 | ▲0.42% |
| 25-01-28 | 28.58 | ▼-0.06 | ▼-0.21% |
| 25-01-27 | 28.64 | ▼-0.37 | ▼-1.28% |
| 25-01-24 | 29.01 | ▼-0.29 | ▼-0.99% |
| 25-01-23 | 29.30 | ▲0.22 | ▲0.76% |
| 25-01-22 | 29.08 | ▲0.51 | ▲1.79% |
| 25-01-21 | 28.57 | ▲0.59 | ▲2.11% |
| 25-01-17 | 27.98 | ▼-0.15 | ▼-0.53% |
| 25-01-16 | 28.13 | ▼-0.07 | ▼-0.25% |
| 25-01-15 | 28.20 | ▲0.57 | ▲2.06% |
| 25-01-14 | 27.63 | ▲0.38 | ▲1.39% |
| 25-01-13 | 27.25 | ▲0.30 | ▲1.11% |
| 25-01-10 | 26.95 | ▼-0.54 | ▼-1.96% |
| 25-01-08 | 27.49 | ▼-0.43 | ▼-1.54% |
| 25-01-07 | 27.92 | ▼-0.28 | ▼-0.99% |
| 25-01-06 | 28.20 | ▲0.03 | ▲0.11% |
| 25-01-03 | 28.17 | ▲0.82 | ▲3% |
| 25-01-02 | 27.35 | ▼-0.23 | ▼-0.83% |
| 24-12-31 | 27.58 | ▲0.03 | ▲0.11% |
| 24-12-30 | 27.55 | ▼-0.32 | ▼-1.15% |
| 24-12-27 | 27.87 | ▼-0.27 | ▼-0.96% |
| 24-12-26 | 28.14 | ▲0.18 | ▲0.64% |
| 24-12-24 | 27.96 | ▲0.49 | ▲1.78% |
| 24-12-23 | 27.47 | ▼-0.32 | ▼-1.15% |
| 24-12-20 | 27.79 | ▲0.32 | ▲1.16% |
| 24-12-19 | 27.47 | ▲0.60 | ▲2.23% |
| 24-12-18 | 26.87 | ▼-0.81 | ▼-2.93% |
| 24-12-17 | 27.68 | ▼-0.07 | ▼-0.25% |
| 24-12-16 | 27.75 | ▲0.57 | ▲2.1% |
| 24-12-13 | 27.18 | ▼-0.05 | ▼-0.18% |
| 24-12-12 | 27.23 | ▲0.75 | ▲2.83% |
| 24-12-11 | 26.48 | ▲0.25 | ▲0.95% |
| 24-12-10 | 26.23 | ▲0.14 | ▲0.54% |
| 24-12-09 | 26.09 | ▼-0.48 | ▼-1.81% |
| 24-12-06 | 26.57 | ▲0.30 | ▲1.14% |
| 24-12-05 | 26.27 | ▼-0.57 | ▼-2.12% |
| 24-12-04 | 26.84 | ▲0.34 | ▲1.28% |
| 24-12-03 | 26.50 | ▼-0.06 | ▼-0.23% |
| 24-12-02 | 26.56 | ▼-0.82 | ▼-2.99% |
| 24-11-29 | 27.38 | ▲0.18 | ▲0.66% |
| 24-11-27 | 27.20 | ▼-0.22 | ▼-0.8% |
| 24-11-26 | 27.42 | ▼-0.46 | ▼-1.65% |
| 24-11-25 | 27.88 | ▲0.75 | ▲2.76% |
| 24-11-22 | 27.13 | ▲2.27 | ▲9.13% |
| 24-11-21 | 24.86 | ▲0.89 | ▲3.71% |
| 24-11-20 | 23.97 | ▲0.10 | ▲0.42% |
| 24-11-19 | 23.87 | ▼-0.33 | ▼-1.36% |
| 24-11-18 | 24.20 | ▼-0.27 | ▼-1.1% |
| 24-11-15 | 24.47 | ▲0.45 | ▲1.87% |
| 24-11-14 | 24.02 | ▼-0.03 | ▼-0.12% |
| 24-11-13 | 24.05 | ▼-0.03 | ▼-0.12% |
| 24-11-12 | 24.08 | ▲0.18 | ▲0.75% |
| 24-11-11 | 23.90 | ▲0.69 | ▲2.97% |
| 24-11-08 | 23.21 | ▼-0.50 | ▼-2.11% |
| 24-11-07 | 23.71 | ▼-0.77 | ▼-3.15% |
| 24-11-06 | 24.48 | ▲2.60 | ▲11.88% |
| 24-11-05 | 21.88 | ▲0.51 | ▲2.39% |
| 24-11-04 | 21.37 | ▼-0.33 | ▼-1.52% |
| 24-11-01 | 21.70 | ▼-0.33 | ▼-1.5% |
| 24-10-31 | 22.03 | ▼-0.53 | ▼-2.35% |
| 24-10-30 | 22.56 | ▲0.40 | ▲1.81% |
| 24-10-29 | 22.16 | ▼-0.19 | ▼-0.85% |
| 24-10-28 | 22.35 | ▲0.45 | ▲2.05% |
| 24-10-25 | 21.90 | ▼-0.31 | ▼-1.4% |
| 24-10-24 | 22.21 | ▼-0.59 | ▼-2.59% |
| 24-10-23 | 22.80 | ▼-0.23 | ▼-1% |
| 24-10-22 | 23.03 | ▲0.08 | ▲0.35% |
| 24-10-21 | 22.95 | ▼-0.26 | ▼-1.12% |
| 24-10-18 | 23.21 | ▼-0.43 | ▼-1.82% |
| 24-10-17 | 23.64 | ▲0.13 | ▲0.55% |
| 24-10-16 | 23.51 | ▲0.33 | ▲1.42% |
| 24-10-15 | 23.18 | ▲0.09 | ▲0.39% |
| 24-10-14 | 23.09 | ▼-0.18 | ▼-0.77% |
| 24-10-11 | 23.27 | ▲0.58 | ▲2.56% |
| 24-10-10 | 22.69 | ▼-0.06 | ▼-0.26% |
| 24-10-09 | 22.75 | ▼-0.09 | ▼-0.39% |
| 24-10-08 | 22.84 | ▼-0.09 | ▼-0.39% |
| 24-10-07 | 22.93 | ▲0.17 | ▲0.75% |
| 24-10-04 | 22.76 | ▲0.75 | ▲3.41% |
| 24-10-03 | 22.01 | ▲0.02 | ▲0.09% |
| 24-10-02 | 21.99 | ▲0.02 | ▲0.09% |
| 24-10-01 | 21.97 | ▼-0.90 | ▼-3.94% |
| 24-09-30 | 22.87 | ▲0.31 | ▲1.37% |
| 24-09-27 | 22.56 | ▲0.31 | ▲1.39% |
| 24-09-26 | 22.25 | ▲0.40 | ▲1.83% |
| 24-09-25 | 21.85 | ▲0.32 | ▲1.49% |
| 24-09-24 | 21.53 | ▼-0.54 | ▼-2.45% |
| 24-09-23 | 22.07 | -0.00 | -0% |
| 24-09-20 | 22.07 | ▼-0.01 | ▼-0.05% |
| 24-09-19 | 22.08 | ▲0.34 | ▲1.56% |
| 24-09-18 | 21.74 | ▲0.16 | ▲0.74% |
| 24-09-17 | 21.58 | ▲0.35 | ▲1.65% |
| 24-09-16 | 21.23 | -0.00 | -0% |
| 24-09-13 | 21.23 | ▲0.32 | ▲1.53% |
| 24-09-12 | 20.91 | ▲0.86 | ▲4.29% |
| 24-09-11 | 20.05 | ▼-0.18 | ▼-0.89% |
| 24-09-10 | 20.23 | ▲0.08 | ▲0.4% |
| 24-09-09 | 20.15 | ▲0.01 | ▲0.05% |
| 24-09-06 | 20.14 | ▼-0.79 | ▼-3.77% |
| 24-09-05 | 20.93 | ▼-0.32 | ▼-1.51% |
| 24-09-04 | 21.25 | ▼-0.45 | ▼-2.07% |
| 24-09-03 | 21.70 | ▼-0.36 | ▼-1.63% |
| 24-08-30 | 22.06 | ▲0.40 | ▲1.85% |
| 24-08-29 | 21.66 | ▲0.10 | ▲0.46% |
| 24-08-28 | 21.56 | ▲0.41 | ▲1.94% |
| 24-08-27 | 21.15 | ▼-0.36 | ▼-1.67% |
| 24-08-26 | 21.51 | ▼-0.14 | ▼-0.65% |
| 24-08-23 | 21.65 | ▲0.60 | ▲2.85% |
| 24-08-22 | 21.05 | ▲0.05 | ▲0.24% |
| 24-08-21 | 21.00 | ▲0.02 | ▲0.1% |
| 24-08-20 | 20.98 | ▼-0.21 | ▼-0.99% |
| 24-08-19 | 21.19 | ▲0.13 | ▲0.62% |
| 24-08-16 | 21.06 | ▲0.05 | ▲0.24% |
| 24-08-15 | 21.01 | ▲0.34 | ▲1.64% |
| 24-08-14 | 20.67 | ▼-0.03 | ▼-0.14% |
| 24-08-13 | 20.70 | ▲0.36 | ▲1.77% |
| 24-08-12 | 20.34 | ▼-0.28 | ▼-1.36% |
| 24-08-09 | 20.62 | ▲0.17 | ▲0.83% |
| 24-08-08 | 20.45 | ▲0.51 | ▲2.56% |
| 24-08-07 | 19.94 | ▲0.01 | ▲0.05% |
| 24-08-06 | 19.93 | ▼-0.20 | ▼-0.99% |
| 24-08-05 | 20.13 | ▼-0.71 | ▼-3.41% |
| 24-08-02 | 20.84 | ▼-1.27 | ▼-5.74% |
| 24-08-01 | 22.11 | ▼-0.58 | ▼-2.56% |
| 24-07-31 | 22.69 | ▼-0.11 | ▼-0.48% |
| 24-07-30 | 22.80 | ▲0.24 | ▲1.06% |
| 24-07-29 | 22.56 | ▼-0.17 | ▼-0.75% |
| 24-07-26 | 22.73 | ▼-0.27 | ▼-1.17% |
| 24-07-25 | 23.00 | ▼-0.64 | ▼-2.71% |
| 24-07-24 | 23.64 | ▲0.14 | ▲0.6% |
| 24-07-23 | 23.50 | ▲0.18 | ▲0.77% |
| 24-07-22 | 23.32 | ▲0.39 | ▲1.7% |
| 24-07-19 | 22.93 | ▼-0.42 | ▼-1.8% |
| 24-07-18 | 23.35 | ▼-0.15 | ▼-0.64% |
| 24-07-17 | 23.50 | ▼-0.20 | ▼-0.84% |
| 24-07-16 | 23.70 | ▲0.79 | ▲3.45% |
| 24-07-15 | 22.91 | ▲1.00 | ▲4.56% |
| 24-07-12 | 21.91 | ▲0.20 | ▲0.92% |
| 24-07-11 | 21.71 | ▲0.95 | ▲4.58% |
| 24-07-10 | 20.76 | ▲0.06 | ▲0.29% |
| 24-07-09 | 20.70 | ▲0.05 | ▲0.24% |
| 24-07-08 | 20.65 | ▲0.31 | ▲1.52% |
| 24-07-05 | 20.34 | ▼-0.54 | ▼-2.59% |
| 24-07-03 | 20.88 | ▼-0.01 | ▼-0.05% |
| 24-07-02 | 20.89 | ▲0.18 | ▲0.87% |
| 24-07-01 | 20.71 | ▼-0.08 | ▼-0.38% |
| 24-06-28 | 20.79 | ▲0.28 | ▲1.37% |
| 24-06-27 | 20.51 | ▼-0.03 | ▼-0.15% |
| 24-06-26 | 20.54 | ▼-0.12 | ▼-0.58% |
| 24-06-25 | 20.66 | ▼-0.33 | ▼-1.57% |
| 24-06-24 | 20.99 | ▲0.17 | ▲0.82% |
| 24-06-21 | 20.82 | ▲0.15 | ▲0.73% |
| 24-06-20 | 20.67 | ▲0.16 | ▲0.78% |
| 24-06-18 | 20.51 | ▲0.07 | ▲0.34% |
| 24-06-17 | 20.44 | ▲0.41 | ▲2.05% |
| 24-06-14 | 20.03 | ▼-0.61 | ▼-2.96% |
| 24-06-13 | 20.64 | ▼-0.10 | ▼-0.48% |
| 24-06-12 | 20.74 | ▲0.63 | ▲3.13% |
| 24-06-11 | 20.11 | ▼-0.68 | ▼-3.27% |
| 24-06-10 | 20.79 | ▲0.22 | ▲1.07% |
| 24-06-07 | 20.57 | ▼-0.20 | ▼-0.96% |
| 24-06-06 | 20.77 | ▼-0.17 | ▼-0.81% |
| 24-06-05 | 20.94 | ▼-0.15 | ▼-0.71% |
| 24-06-04 | 21.09 | ▼-0.12 | ▼-0.57% |
| 24-06-03 | 21.21 | ▼-0.25 | ▼-1.16% |
| 24-05-31 | 21.46 | ▲0.54 | ▲2.58% |
| 24-05-30 | 20.92 | ▲0.38 | ▲1.85% |
| 24-05-29 | 20.54 | ▲0.03 | ▲0.15% |
| 24-05-28 | 20.51 | ▼-0.47 | ▼-2.24% |
| 24-05-24 | 20.98 | ▲0.33 | ▲1.6% |
| 24-05-23 | 20.65 | ▲0.05 | ▲0.24% |
| 24-05-22 | 20.60 | ▼-0.42 | ▼-2% |
| 24-05-21 | 21.02 | ▲0.35 | ▲1.69% |
| 24-05-20 | 20.67 | ▼-0.49 | ▼-2.32% |
| 24-05-17 | 21.16 | ▲0.09 | ▲0.43% |
| 24-05-16 | 21.07 | ▲0.06 | ▲0.29% |
| 24-05-15 | 21.01 | ▼-0.32 | ▼-1.5% |
| 24-05-14 | 21.33 | ▼-0.16 | ▼-0.74% |
| 24-05-13 | 21.49 | ▼-0.29 | ▼-1.33% |
| 24-05-10 | 21.78 | ▼-0.16 | ▼-0.73% |
| 24-05-09 | 21.94 | ▲0.18 | ▲0.83% |
| 24-05-08 | 21.76 | ▲0.13 | ▲0.6% |
| 24-05-07 | 21.63 | ▼-0.04 | ▼-0.18% |
| 24-05-06 | 21.67 | ▼-0.34 | ▼-1.54% |
| 24-05-03 | 22.01 | ▲0.53 | ▲2.47% |
| 24-05-02 | 21.48 | ▲0.23 | ▲1.08% |
| 24-05-01 | 21.25 | ▲0.06 | ▲0.28% |
| 24-04-30 | 21.19 | ▼-0.44 | ▼-2.03% |
| 24-04-29 | 21.63 | ▼-0.27 | ▼-1.23% |
| 24-04-26 | 21.90 | ▼-0.01 | ▼-0.05% |
| 24-04-25 | 21.91 | ▼-0.18 | ▼-0.81% |
| 24-04-24 | 22.09 | ▲0.16 | ▲0.73% |
| 24-04-23 | 21.93 | ▲0.61 | ▲2.86% |
| 24-04-22 | 21.32 | ▲0.23 | ▲1.09% |
| 24-04-19 | 21.09 | ▲0.31 | ▲1.49% |
| 24-04-18 | 20.78 | ▲0.20 | ▲0.97% |
| 24-04-17 | 20.58 | ▼-0.08 | ▼-0.39% |
| 24-04-16 | 20.66 | ▼-0.06 | ▼-0.29% |
| 24-04-15 | 20.72 | ▲0.05 | ▲0.24% |
| 24-04-12 | 20.67 | ▼-0.33 | ▼-1.57% |