[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Southern Co. : ( SO:US )
88.83USD ▲ 1.05 (1.2%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 88.83 | ▲1.05 | ▲1.2% |
| 25-04-09 | 87.78 | ▲0.92 | ▲1.06% |
| 25-04-08 | 86.86 | ▼-0.37 | ▼-0.42% |
| 25-04-07 | 87.23 | ▼-1.81 | ▼-2.03% |
| 25-04-04 | 89.04 | ▼-3.46 | ▼-3.74% |
| 25-04-03 | 92.50 | ▲1.08 | ▲1.18% |
| 25-04-02 | 91.42 | ▼-0.39 | ▼-0.42% |
| 25-04-01 | 91.81 | ▼-0.19 | ▼-0.21% |
| 25-03-31 | 92.00 | ▲0.88 | ▲0.97% |
| 25-03-28 | 91.12 | ▲1.00 | ▲1.11% |
| 25-03-27 | 90.12 | ▲1.12 | ▲1.26% |
| 25-03-26 | 89.00 | ▲1.30 | ▲1.48% |
| 25-03-25 | 87.70 | ▼-1.15 | ▼-1.29% |
| 25-03-24 | 88.85 | ▼-0.40 | ▼-0.45% |
| 25-03-21 | 89.25 | ▼-0.72 | ▼-0.8% |
| 25-03-20 | 89.97 | ▲0.32 | ▲0.36% |
| 25-03-19 | 89.65 | ▼-0.58 | ▼-0.64% |
| 25-03-18 | 90.23 | ▼-0.33 | ▼-0.36% |
| 25-03-17 | 90.56 | ▲0.13 | ▲0.14% |
| 25-03-14 | 90.43 | ▲0.77 | ▲0.86% |
| 25-03-13 | 89.66 | ▲0.95 | ▲1.07% |
| 25-03-12 | 88.71 | ▼-1.37 | ▼-1.52% |
| 25-03-11 | 90.08 | ▼-2.72 | ▼-2.93% |
| 25-03-10 | 92.80 | ▲1.26 | ▲1.38% |
| 25-03-07 | 91.54 | ▲2.86 | ▲3.23% |
| 25-03-06 | 88.68 | ▲0.10 | ▲0.11% |
| 25-03-05 | 88.58 | ▼-1.37 | ▼-1.52% |
| 25-03-04 | 89.95 | ▼-0.79 | ▼-0.87% |
| 25-03-03 | 90.74 | ▲1.02 | ▲1.14% |
| 25-02-28 | 89.72 | ▲1.26 | ▲1.42% |
| 25-02-27 | 88.46 | ▼-0.23 | ▼-0.26% |
| 25-02-26 | 88.69 | ▼-1.23 | ▼-1.37% |
| 25-02-25 | 89.92 | ▲1.00 | ▲1.12% |
| 25-02-24 | 88.92 | ▲0.43 | ▲0.49% |
| 25-02-21 | 88.49 | ▲0.71 | ▲0.81% |
| 25-02-20 | 87.78 | ▲1.22 | ▲1.41% |
| 25-02-19 | 86.56 | ▲0.77 | ▲0.9% |
| 25-02-18 | 85.79 | ▲0.07 | ▲0.08% |
| 25-02-14 | 85.72 | ▼-1.13 | ▼-1.3% |
| 25-02-13 | 86.85 | ▲0.07 | ▲0.08% |
| 25-02-12 | 86.78 | ▲0.35 | ▲0.4% |
| 25-02-11 | 86.43 | ▲1.09 | ▲1.28% |
| 25-02-10 | 85.34 | ▲0.81 | ▲0.96% |
| 25-02-07 | 84.53 | ▲0.82 | ▲0.98% |
| 25-02-06 | 83.71 | ▼-0.11 | ▼-0.13% |
| 25-02-05 | 83.82 | ▲0.65 | ▲0.78% |
| 25-02-04 | 83.17 | ▼-0.90 | ▼-1.07% |
| 25-02-03 | 84.07 | ▲0.17 | ▲0.2% |
| 25-01-31 | 83.90 | ▼-1.02 | ▼-1.2% |
| 25-01-30 | 84.92 | ▲2.05 | ▲2.47% |
| 25-01-29 | 82.87 | ▼-0.80 | ▼-0.96% |
| 25-01-28 | 83.67 | ▼-2.88 | ▼-3.33% |
| 25-01-27 | 86.55 | ▲3.05 | ▲3.65% |
| 25-01-24 | 83.50 | ▲1.24 | ▲1.51% |
| 25-01-23 | 82.26 | ▼-0.26 | ▼-0.32% |
| 25-01-22 | 82.52 | ▼-2.25 | ▼-2.65% |
| 25-01-21 | 84.77 | ▲0.88 | ▲1.05% |
| 25-01-17 | 83.89 | ▲0.02 | ▲0.02% |
| 25-01-16 | 83.87 | ▲1.51 | ▲1.83% |
| 25-01-15 | 82.36 | ▲0.22 | ▲0.27% |
| 25-01-14 | 82.14 | ▲0.32 | ▲0.39% |
| 25-01-13 | 81.82 | ▲0.56 | ▲0.69% |
| 25-01-10 | 81.26 | ▼-1.70 | ▼-2.05% |
| 25-01-08 | 82.96 | ▲1.92 | ▲2.37% |
| 25-01-07 | 81.04 | ▲0.18 | ▲0.22% |
| 25-01-06 | 80.86 | ▼-1.51 | ▼-1.83% |
| 25-01-03 | 82.37 | ▲0.29 | ▲0.35% |
| 25-01-02 | 82.08 | ▼-0.16 | ▼-0.19% |
| 24-12-31 | 82.24 | ▼-0.12 | ▼-0.15% |
| 24-12-30 | 82.36 | ▼-0.81 | ▼-0.97% |
| 24-12-27 | 83.17 | ▲0.30 | ▲0.36% |
| 24-12-26 | 82.87 | ▼-0.43 | ▼-0.52% |
| 24-12-24 | 83.30 | ▲0.28 | ▲0.34% |
| 24-12-23 | 83.02 | ▲0.17 | ▲0.21% |
| 24-12-20 | 82.85 | ▲1.07 | ▲1.31% |
| 24-12-19 | 81.78 | ▲0.17 | ▲0.21% |
| 24-12-18 | 81.61 | ▼-1.65 | ▼-1.98% |
| 24-12-17 | 83.26 | ▲1.27 | ▲1.55% |
| 24-12-16 | 81.99 | ▼-1.15 | ▼-1.38% |
| 24-12-13 | 83.14 | ▼-0.18 | ▼-0.22% |
| 24-12-12 | 83.32 | ▲0.07 | ▲0.08% |
| 24-12-11 | 83.25 | ▼-1.16 | ▼-1.37% |
| 24-12-10 | 84.41 | ▲0.18 | ▲0.21% |
| 24-12-09 | 84.23 | ▼-0.50 | ▼-0.59% |
| 24-12-06 | 84.73 | ▼-1.47 | ▼-1.71% |
| 24-12-05 | 86.20 | ▲0.44 | ▲0.51% |
| 24-12-04 | 85.76 | ▼-0.56 | ▼-0.65% |
| 24-12-03 | 86.32 | ▼-1.35 | ▼-1.54% |
| 24-12-02 | 87.67 | ▼-1.45 | ▼-1.63% |
| 24-11-29 | 89.12 | ▼-0.61 | ▼-0.68% |
| 24-11-27 | 89.73 | ▲0.45 | ▲0.5% |
| 24-11-26 | 89.28 | ▲1.10 | ▲1.25% |
| 24-11-25 | 88.18 | ▲0.53 | ▲0.6% |
| 24-11-22 | 87.65 | ▼-0.50 | ▼-0.57% |
| 24-11-21 | 88.15 | ▲0.29 | ▲0.33% |
| 24-11-20 | 87.86 | ▼-0.43 | ▼-0.49% |
| 24-11-19 | 88.29 | ▲0.29 | ▲0.33% |
| 24-11-18 | 88.00 | ▲0.15 | ▲0.17% |
| 24-11-15 | 87.85 | ▲1.20 | ▲1.38% |
| 24-11-14 | 86.65 | ▼-0.85 | ▼-0.97% |
| 24-11-13 | 87.50 | ▼-0.14 | ▼-0.16% |
| 24-11-12 | 87.64 | ▼-1.00 | ▼-1.13% |
| 24-11-08 | 88.64 | ▲1.70 | ▲1.96% |
| 24-11-07 | 86.94 | ▼-0.45 | ▼-0.51% |
| 24-11-06 | 87.39 | ▼-1.32 | ▼-1.49% |
| 24-11-05 | 88.71 | ▲0.63 | ▲0.72% |
| 24-11-04 | 88.08 | ▼-0.42 | ▼-0.47% |
| 24-11-01 | 88.50 | ▼-2.71 | ▼-2.97% |
| 24-10-31 | 91.21 | ▲2.05 | ▲2.3% |
| 24-10-30 | 89.16 | ▼-0.57 | ▼-0.64% |
| 24-10-29 | 89.73 | ▼-2.09 | ▼-2.28% |
| 24-10-28 | 91.82 | ▼-0.03 | ▼-0.03% |
| 24-10-25 | 91.85 | ▼-1.78 | ▼-1.9% |
| 24-10-24 | 93.63 | ▼-0.43 | ▼-0.46% |
| 24-10-23 | 94.06 | ▲0.95 | ▲1.02% |
| 24-10-22 | 93.11 | ▲0.43 | ▲0.46% |
| 24-10-21 | 92.68 | ▼-0.64 | ▼-0.69% |
| 24-10-18 | 93.32 | ▲0.55 | ▲0.59% |
| 24-10-17 | 92.77 | ▲0.52 | ▲0.56% |
| 24-10-16 | 92.25 | ▲1.57 | ▲1.73% |
| 24-10-15 | 90.68 | ▲1.68 | ▲1.89% |
| 24-10-11 | 89.00 | ▲0.61 | ▲0.69% |
| 24-10-10 | 88.39 | ▼-0.54 | ▼-0.61% |
| 24-10-09 | 88.93 | ▼-0.47 | ▼-0.53% |
| 24-10-08 | 89.40 | ▲0.52 | ▲0.59% |
| 24-10-07 | 88.88 | ▼-1.49 | ▼-1.65% |
| 24-10-04 | 90.37 | ▼-0.41 | ▼-0.45% |
| 24-10-03 | 90.78 | ▼-0.99 | ▼-1.08% |
| 24-10-02 | 91.77 | ▲0.98 | ▲1.08% |
| 24-10-01 | 90.79 | ▲0.51 | ▲0.56% |
| 24-09-30 | 90.28 | ▲0.27 | ▲0.3% |
| 24-09-27 | 90.01 | ▲1.00 | ▲1.12% |
| 24-09-26 | 89.01 | ▼-0.29 | ▼-0.32% |
| 24-09-25 | 89.30 | ▼-0.34 | ▼-0.38% |
| 24-09-24 | 89.64 | ▼-0.93 | ▼-1.03% |
| 24-09-23 | 90.57 | ▲1.02 | ▲1.14% |
| 24-09-20 | 89.55 | ▲0.59 | ▲0.66% |
| 24-09-19 | 88.96 | ▼-0.05 | ▼-0.06% |
| 24-09-18 | 89.01 | ▼-0.62 | ▼-0.69% |
| 24-09-17 | 89.63 | ▼-0.23 | ▼-0.26% |
| 24-09-16 | 89.86 | ▲0.43 | ▲0.48% |
| 24-09-13 | 89.43 | ▲0.88 | ▲0.99% |
| 24-09-12 | 88.55 | ▼-0.18 | ▼-0.2% |
| 24-09-11 | 88.73 | ▼-0.94 | ▼-1.05% |
| 24-09-10 | 89.67 | ▲0.42 | ▲0.47% |
| 24-09-09 | 89.25 | ▲0.92 | ▲1.04% |
| 24-09-06 | 88.33 | ▼-1.16 | ▼-1.3% |
| 24-09-05 | 89.49 | ▲0.28 | ▲0.31% |
| 24-09-04 | 89.21 | ▲0.35 | ▲0.39% |
| 24-09-03 | 88.86 | ▲2.44 | ▲2.82% |
| 24-08-30 | 86.42 | ▲0.62 | ▲0.72% |
| 24-08-29 | 85.80 | ▲0.09 | ▲0.11% |
| 24-08-28 | 85.71 | ▼-0.04 | ▼-0.05% |
| 24-08-27 | 85.75 | ▼-0.60 | ▼-0.69% |
| 24-08-26 | 86.35 | ▲0.23 | ▲0.27% |
| 24-08-23 | 86.12 | ▼-0.12 | ▼-0.14% |
| 24-08-22 | 86.24 | ▼-1.40 | ▼-1.6% |
| 24-08-21 | 87.64 | ▲0.91 | ▲1.05% |
| 24-08-20 | 86.73 | ▼-0.12 | ▼-0.14% |
| 24-08-19 | 86.85 | ▼-0.54 | ▼-0.62% |
| 24-08-16 | 87.39 | ▲0.43 | ▲0.49% |
| 24-08-15 | 86.96 | ▼-0.35 | ▼-0.4% |
| 24-08-14 | 87.31 | ▲0.11 | ▲0.13% |
| 24-08-13 | 87.20 | ▲0.12 | ▲0.14% |
| 24-08-12 | 87.08 | ▲0.23 | ▲0.26% |
| 24-08-09 | 86.85 | ▲0.46 | ▲0.53% |
| 24-08-08 | 86.39 | ▼-0.78 | ▼-0.89% |
| 24-08-07 | 87.17 | ▲0.60 | ▲0.69% |
| 24-08-06 | 86.57 | -0.00 | -0% |
| 24-08-05 | 86.57 | ▼-2.05 | ▼-2.31% |
| 24-08-02 | 88.62 | ▲1.08 | ▲1.23% |
| 24-08-01 | 87.54 | ▲4.08 | ▲4.89% |
| 24-07-31 | 83.46 | ▲0.02 | ▲0.02% |
| 24-07-30 | 83.44 | ▲0.37 | ▲0.45% |
| 24-07-29 | 83.07 | ▲0.88 | ▲1.07% |
| 24-07-26 | 82.19 | ▲0.47 | ▲0.58% |
| 24-07-25 | 81.72 | ▼-0.88 | ▼-1.07% |
| 24-07-24 | 82.60 | ▲1.29 | ▲1.59% |
| 24-07-23 | 81.31 | ▼-0.50 | ▼-0.61% |
| 24-07-22 | 81.81 | ▲0.46 | ▲0.57% |
| 24-07-19 | 81.35 | ▲0.02 | ▲0.02% |
| 24-07-18 | 81.33 | ▼-0.31 | ▼-0.38% |
| 24-07-17 | 81.64 | ▲0.47 | ▲0.58% |
| 24-07-16 | 81.17 | ▲1.14 | ▲1.42% |
| 24-07-15 | 80.03 | ▼-0.03 | ▼-0.04% |
| 24-07-12 | 80.06 | ▲0.22 | ▲0.28% |
| 24-07-11 | 79.84 | ▲1.45 | ▲1.85% |
| 24-07-10 | 78.39 | ▲0.25 | ▲0.32% |
| 24-07-09 | 78.14 | ▲0.30 | ▲0.39% |
| 24-07-08 | 77.84 | ▼-0.26 | ▼-0.33% |
| 24-07-05 | 78.10 | ▲0.38 | ▲0.49% |
| 24-07-03 | 77.72 | ▲0.18 | ▲0.23% |
| 24-07-02 | 77.54 | ▲0.55 | ▲0.71% |
| 24-07-01 | 76.99 | ▼-0.46 | ▼-0.59% |
| 24-06-28 | 77.45 | ▼-0.53 | ▼-0.68% |
| 24-06-27 | 77.98 | ▼-0.38 | ▼-0.48% |
| 24-06-26 | 78.36 | ▲0.29 | ▲0.37% |
| 24-06-25 | 78.07 | ▼-1.34 | ▼-1.69% |
| 24-06-24 | 79.41 | ▲0.98 | ▲1.25% |
| 24-06-21 | 78.43 | ▼-0.48 | ▼-0.61% |
| 24-06-20 | 78.91 | ▲0.99 | ▲1.27% |
| 24-06-18 | 77.92 | ▲0.28 | ▲0.36% |
| 24-06-17 | 77.64 | ▼-0.97 | ▼-1.23% |
| 24-06-14 | 78.61 | ▼-0.20 | ▼-0.25% |
| 24-06-13 | 78.81 | ▲0.22 | ▲0.28% |
| 24-06-12 | 78.59 | ▲0.04 | ▲0.05% |
| 24-06-11 | 78.55 | ▼-0.35 | ▼-0.44% |
| 24-06-10 | 78.90 | ▲0.97 | ▲1.24% |
| 24-06-07 | 77.93 | ▼-0.75 | ▼-0.95% |
| 24-06-06 | 78.68 | ▼-0.88 | ▼-1.11% |
| 24-06-05 | 79.56 | ▼-1.11 | ▼-1.38% |
| 24-06-04 | 80.67 | ▲0.35 | ▲0.44% |
| 24-06-03 | 80.32 | ▲0.25 | ▲0.31% |
| 24-05-31 | 80.07 | ▲2.08 | ▲2.67% |
| 24-05-30 | 77.99 | ▲0.79 | ▲1.02% |
| 24-05-29 | 77.20 | ▼-0.30 | ▼-0.39% |
| 24-05-28 | 77.50 | ▼-0.21 | ▼-0.27% |
| 24-05-24 | 77.71 | ▲0.48 | ▲0.62% |
| 24-05-23 | 77.23 | ▼-1.35 | ▼-1.72% |
| 24-05-22 | 78.58 | ▼-1.13 | ▼-1.42% |
| 24-05-21 | 79.71 | ▲0.48 | ▲0.61% |
| 24-05-20 | 79.23 | ▼-0.30 | ▼-0.38% |
| 24-05-17 | 79.53 | ▲0.10 | ▲0.13% |
| 24-05-16 | 79.43 | ▼-0.04 | ▼-0.05% |
| 24-05-15 | 79.47 | ▲0.64 | ▲0.81% |
| 24-05-14 | 78.83 | ▲0.13 | ▲0.17% |
| 24-05-13 | 78.70 | ▲0.53 | ▲0.68% |
| 24-05-10 | 78.17 | ▼-0.09 | ▼-0.12% |
| 24-05-09 | 78.26 | ▲0.51 | ▲0.66% |
| 24-05-08 | 77.75 | ▲0.72 | ▲0.93% |
| 24-05-07 | 77.03 | ▲1.58 | ▲2.09% |
| 24-05-06 | 75.45 | ▼-0.23 | ▼-0.3% |
| 24-05-03 | 75.68 | ▲1.21 | ▲1.62% |
| 24-05-01 | 74.47 | ▲0.83 | ▲1.13% |
| 24-04-30 | 73.64 | ▼-0.66 | ▼-0.89% |
| 24-04-29 | 74.30 | ▲1.09 | ▲1.49% |
| 24-04-26 | 73.21 | ▼-1.11 | ▼-1.49% |
| 24-04-25 | 74.32 | ▲0.35 | ▲0.47% |
| 24-04-24 | 73.97 | ▲0.79 | ▲1.08% |
| 24-04-23 | 73.18 | ▲0.28 | ▲0.38% |
| 24-04-22 | 72.90 | ▲0.78 | ▲1.08% |
| 24-04-19 | 72.12 | ▲1.56 | ▲2.21% |
| 24-04-18 | 70.56 | ▲0.67 | ▲0.96% |
| 24-04-17 | 69.89 | ▲2.09 | ▲3.08% |
| 24-04-16 | 67.80 | ▼-0.61 | ▼-0.89% |
| 24-04-15 | 68.41 | ▼-0.33 | ▼-0.48% |
| 24-04-12 | 68.74 | ▼-0.89 | ▼-1.28% |