[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
1st Source : ( SRCE:US )
53.34USD ▼ -0.08 (-0.15%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 53.34 | ▼-0.08 | ▼-0.15% |
| 25-04-11 | 53.42 | ▼-0.28 | ▼-0.52% |
| 25-04-10 | 53.70 | ▼-2.61 | ▼-4.64% |
| 25-04-09 | 56.31 | ▲2.03 | ▲3.74% |
| 25-04-08 | 54.28 | ▼-0.21 | ▼-0.39% |
| 25-04-07 | 54.49 | ▼-0.12 | ▼-0.22% |
| 25-04-04 | 54.61 | ▼-1.16 | ▼-2.08% |
| 25-04-03 | 55.77 | ▼-4.64 | ▼-7.68% |
| 25-04-02 | 60.41 | ▲0.54 | ▲0.9% |
| 25-04-01 | 59.87 | ▲0.06 | ▲0.1% |
| 25-03-31 | 59.81 | ▼-0.44 | ▼-0.73% |
| 25-03-28 | 60.25 | ▼-1.03 | ▼-1.68% |
| 25-03-27 | 61.28 | ▼-0.13 | ▼-0.21% |
| 25-03-26 | 61.41 | ▼-0.11 | ▼-0.18% |
| 25-03-25 | 61.52 | ▼-0.71 | ▼-1.14% |
| 25-03-24 | 62.23 | ▲0.73 | ▲1.19% |
| 25-03-21 | 61.50 | ▼-0.17 | ▼-0.28% |
| 25-03-20 | 61.67 | ▼-0.61 | ▼-0.98% |
| 25-03-19 | 62.28 | ▲0.09 | ▲0.14% |
| 25-03-18 | 62.19 | ▼-0.59 | ▼-0.94% |
| 25-03-17 | 62.78 | ▲1.69 | ▲2.77% |
| 25-03-14 | 61.09 | ▲1.11 | ▲1.85% |
| 25-03-13 | 59.98 | ▼-0.15 | ▼-0.25% |
| 25-03-12 | 60.13 | ▲0.68 | ▲1.14% |
| 25-03-11 | 59.45 | ▼-1.00 | ▼-1.65% |
| 25-03-10 | 60.45 | ▼-2.28 | ▼-3.63% |
| 25-03-07 | 62.73 | ▲0.34 | ▲0.54% |
| 25-03-06 | 62.39 | ▼-0.71 | ▼-1.13% |
| 25-03-05 | 63.10 | ▲0.21 | ▲0.33% |
| 25-03-04 | 62.89 | ▼-1.91 | ▼-2.95% |
| 25-03-03 | 64.80 | ▼-0.10 | ▼-0.15% |
| 25-02-28 | 64.90 | ▲0.61 | ▲0.95% |
| 25-02-27 | 64.29 | ▲0.14 | ▲0.22% |
| 25-02-26 | 64.15 | ▼-0.79 | ▼-1.22% |
| 25-02-25 | 64.94 | ▲0.64 | ▲1% |
| 25-02-24 | 64.30 | ▲0.47 | ▲0.74% |
| 25-02-21 | 63.83 | ▼-1.19 | ▼-1.83% |
| 25-02-20 | 65.02 | ▼-0.58 | ▼-0.88% |
| 25-02-19 | 65.60 | ▼-0.87 | ▼-1.31% |
| 25-02-18 | 66.47 | ▲0.11 | ▲0.17% |
| 25-02-14 | 66.36 | ▼-0.45 | ▼-0.67% |
| 25-02-13 | 66.81 | ▲0.53 | ▲0.8% |
| 25-02-12 | 66.28 | ▼-1.37 | ▼-2.03% |
| 25-02-11 | 67.65 | ▲1.83 | ▲2.78% |
| 25-02-10 | 65.82 | ▲0.61 | ▲0.94% |
| 25-02-07 | 65.21 | ▼-0.53 | ▼-0.81% |
| 25-02-06 | 65.74 | ▲0.78 | ▲1.2% |
| 25-02-05 | 64.96 | ▲0.44 | ▲0.68% |
| 25-02-04 | 64.52 | ▲1.94 | ▲3.1% |
| 25-02-03 | 62.58 | ▼-0.14 | ▼-0.22% |
| 25-01-31 | 62.72 | ▼-0.15 | ▼-0.24% |
| 25-01-30 | 62.87 | ▲1.01 | ▲1.63% |
| 25-01-29 | 61.86 | ▲0.05 | ▲0.08% |
| 25-01-28 | 61.81 | ▼-0.10 | ▼-0.16% |
| 25-01-27 | 61.91 | ▲4.38 | ▲7.61% |
| 25-01-24 | 57.53 | ▼-0.02 | ▼-0.03% |
| 25-01-23 | 57.55 | ▲0.28 | ▲0.49% |
| 25-01-22 | 57.27 | ▼-0.80 | ▼-1.38% |
| 25-01-21 | 58.07 | ▲0.22 | ▲0.38% |
| 25-01-17 | 57.85 | ▲0.35 | ▲0.61% |
| 25-01-16 | 57.50 | ▼-0.46 | ▼-0.79% |
| 25-01-15 | 57.96 | ▲0.60 | ▲1.05% |
| 25-01-14 | 57.36 | ▲1.52 | ▲2.72% |
| 25-01-13 | 55.84 | ▲0.93 | ▲1.69% |
| 25-01-10 | 54.91 | ▼-2.08 | ▼-3.65% |
| 25-01-08 | 56.99 | ▲0.18 | ▲0.32% |
| 25-01-07 | 56.81 | ▼-0.69 | ▼-1.2% |
| 25-01-06 | 57.50 | ▼-0.25 | ▼-0.43% |
| 25-01-03 | 57.75 | ▼-0.02 | ▼-0.03% |
| 25-01-02 | 57.77 | ▼-0.61 | ▼-1.04% |
| 24-12-31 | 58.38 | ▼-0.23 | ▼-0.39% |
| 24-12-30 | 58.61 | ▼-0.03 | ▼-0.05% |
| 24-12-27 | 58.64 | ▼-1.01 | ▼-1.69% |
| 24-12-26 | 59.65 | ▲0.20 | ▲0.34% |
| 24-12-24 | 59.45 | ▲0.31 | ▲0.52% |
| 24-12-23 | 59.14 | ▼-0.01 | ▼-0.02% |
| 24-12-20 | 59.15 | ▼-0.16 | ▼-0.27% |
| 24-12-19 | 59.31 | ▲0.14 | ▲0.24% |
| 24-12-18 | 59.17 | ▼-3.22 | ▼-5.16% |
| 24-12-17 | 62.39 | ▼-1.31 | ▼-2.06% |
| 24-12-16 | 63.70 | ▲0.37 | ▲0.58% |
| 24-12-13 | 63.33 | ▼-0.27 | ▼-0.42% |
| 24-12-12 | 63.60 | ▼-0.64 | ▼-1% |
| 24-12-11 | 64.24 | ▲0.32 | ▲0.5% |
| 24-12-10 | 63.92 | ▲0.21 | ▲0.33% |
| 24-12-09 | 63.71 | ▼-0.46 | ▼-0.72% |
| 24-12-06 | 64.17 | ▼-0.28 | ▼-0.43% |
| 24-12-05 | 64.45 | ▼-0.57 | ▼-0.88% |
| 24-12-04 | 65.02 | ▲0.84 | ▲1.31% |
| 24-12-03 | 64.18 | ▼-0.53 | ▼-0.82% |
| 24-12-02 | 64.71 | ▼-0.18 | ▼-0.28% |
| 24-11-29 | 64.89 | -0.00 | -0% |
| 24-11-27 | 64.89 | ▼-0.33 | ▼-0.51% |
| 24-11-26 | 65.22 | ▼-0.97 | ▼-1.47% |
| 24-11-25 | 66.19 | ▼-0.10 | ▼-0.15% |
| 24-11-22 | 66.29 | ▲1.27 | ▲1.95% |
| 24-11-21 | 65.02 | ▲0.80 | ▲1.25% |
| 24-11-20 | 64.22 | ▼-0.08 | ▼-0.12% |
| 24-11-19 | 64.30 | ▲0.02 | ▲0.03% |
| 24-11-18 | 64.28 | ▼-0.64 | ▼-0.99% |
| 24-11-15 | 64.92 | ▼-0.53 | ▼-0.81% |
| 24-11-14 | 65.45 | ▼-0.56 | ▼-0.85% |
| 24-11-13 | 66.01 | ▼-1.00 | ▼-1.49% |
| 24-11-12 | 67.01 | ▲0.07 | ▲0.1% |
| 24-11-11 | 66.94 | ▲1.79 | ▲2.75% |
| 24-11-08 | 65.15 | ▲0.68 | ▲1.05% |
| 24-11-07 | 64.47 | ▼-2.82 | ▼-4.19% |
| 24-11-06 | 67.29 | ▲7.02 | ▲11.65% |
| 24-11-05 | 60.27 | ▲1.35 | ▲2.29% |
| 24-11-04 | 58.92 | ▼-0.53 | ▼-0.89% |
| 24-11-01 | 59.45 | ▲0.22 | ▲0.37% |
| 24-10-31 | 59.23 | ▼-1.71 | ▼-2.81% |
| 24-10-30 | 60.94 | ▲0.38 | ▲0.63% |
| 24-10-29 | 60.56 | ▲0.33 | ▲0.55% |
| 24-10-28 | 60.23 | ▲2.76 | ▲4.8% |
| 24-10-25 | 57.47 | ▼-2.02 | ▼-3.4% |
| 24-10-24 | 59.49 | ▼-0.20 | ▼-0.34% |
| 24-10-23 | 59.69 | ▼-0.20 | ▼-0.33% |
| 24-10-22 | 59.89 | ▲0.32 | ▲0.54% |
| 24-10-21 | 59.57 | ▼-2.28 | ▼-3.69% |
| 24-10-18 | 61.85 | ▼-0.70 | ▼-1.12% |
| 24-10-17 | 62.55 | ▲0.99 | ▲1.61% |
| 24-10-16 | 61.56 | ▲0.89 | ▲1.47% |
| 24-10-15 | 60.67 | ▲0.49 | ▲0.81% |
| 24-10-14 | 60.18 | ▲0.12 | ▲0.2% |
| 24-10-11 | 60.06 | ▲1.08 | ▲1.83% |
| 24-10-10 | 58.98 | ▼-0.16 | ▼-0.27% |
| 24-10-09 | 59.14 | ▲0.74 | ▲1.27% |
| 24-10-08 | 58.40 | ▼-0.25 | ▼-0.43% |
| 24-10-07 | 58.65 | ▼-0.11 | ▼-0.19% |
| 24-10-04 | 58.76 | ▲0.90 | ▲1.56% |
| 24-10-03 | 57.86 | ▲0.19 | ▲0.33% |
| 24-10-02 | 57.67 | ▼-0.11 | ▼-0.19% |
| 24-10-01 | 57.78 | ▼-2.10 | ▼-3.51% |
| 24-09-30 | 59.88 | ▲1.67 | ▲2.87% |
| 24-09-27 | 58.21 | ▼-0.15 | ▼-0.26% |
| 24-09-26 | 58.36 | ▲0.23 | ▲0.4% |
| 24-09-25 | 58.13 | ▼-0.66 | ▼-1.12% |
| 24-09-24 | 58.79 | ▼-0.84 | ▼-1.41% |
| 24-09-23 | 59.63 | ▼-0.66 | ▼-1.09% |
| 24-09-20 | 60.29 | ▼-0.73 | ▼-1.2% |
| 24-09-19 | 61.02 | ▲0.75 | ▲1.24% |
| 24-09-18 | 60.27 | ▲0.35 | ▲0.58% |
| 24-09-17 | 59.92 | ▲0.28 | ▲0.47% |
| 24-09-16 | 59.64 | ▲0.30 | ▲0.51% |
| 24-09-13 | 59.34 | ▲1.41 | ▲2.43% |
| 24-09-12 | 57.93 | ▲0.33 | ▲0.57% |
| 24-09-11 | 57.60 | ▼-1.00 | ▼-1.71% |
| 24-09-10 | 58.60 | ▲0.46 | ▲0.79% |
| 24-09-09 | 58.14 | ▼-0.07 | ▼-0.12% |
| 24-09-06 | 58.21 | ▼-0.80 | ▼-1.36% |
| 24-09-05 | 59.01 | ▼-0.79 | ▼-1.32% |
| 24-09-04 | 59.80 | ▼-1.30 | ▼-2.13% |
| 24-09-03 | 61.10 | ▼-0.35 | ▼-0.57% |
| 24-08-30 | 61.45 | ▲0.61 | ▲1% |
| 24-08-29 | 60.84 | ▼-0.13 | ▼-0.21% |
| 24-08-28 | 60.97 | ▲0.15 | ▲0.25% |
| 24-08-27 | 60.82 | ▼-0.30 | ▼-0.49% |
| 24-08-26 | 61.12 | ▼-0.04 | ▼-0.07% |
| 24-08-23 | 61.16 | ▲2.93 | ▲5.03% |
| 24-08-22 | 58.23 | ▲0.35 | ▲0.6% |
| 24-08-21 | 57.88 | ▼-0.22 | ▼-0.38% |
| 24-08-20 | 58.10 | ▼-0.66 | ▼-1.12% |
| 24-08-19 | 58.76 | ▲0.94 | ▲1.63% |
| 24-08-16 | 57.82 | ▲0.41 | ▲0.71% |
| 24-08-15 | 57.41 | ▲0.80 | ▲1.41% |
| 24-08-14 | 56.61 | ▼-0.57 | ▼-1% |
| 24-08-13 | 57.18 | ▲0.88 | ▲1.56% |
| 24-08-12 | 56.30 | ▼-0.74 | ▼-1.3% |
| 24-08-09 | 57.04 | ▼-0.44 | ▼-0.77% |
| 24-08-08 | 57.48 | ▲0.35 | ▲0.61% |
| 24-08-07 | 57.13 | ▼-0.69 | ▼-1.19% |
| 24-08-06 | 57.82 | ▲0.09 | ▲0.16% |
| 24-08-05 | 57.73 | ▼-3.20 | ▼-5.25% |
| 24-08-02 | 60.93 | ▼-1.56 | ▼-2.5% |
| 24-08-01 | 62.49 | ▼-1.06 | ▼-1.67% |
| 24-07-31 | 63.55 | ▼-0.98 | ▼-1.52% |
| 24-07-30 | 64.53 | ▲1.06 | ▲1.67% |
| 24-07-29 | 63.47 | ▼-2.00 | ▼-3.05% |
| 24-07-26 | 65.47 | ▲3.08 | ▲4.94% |
| 24-07-25 | 62.39 | ▲1.39 | ▲2.28% |
| 24-07-24 | 61.00 | ▼-0.98 | ▼-1.58% |
| 24-07-23 | 61.98 | ▲1.11 | ▲1.82% |
| 24-07-22 | 60.87 | ▲1.27 | ▲2.13% |
| 24-07-19 | 59.60 | ▼-0.57 | ▼-0.95% |
| 24-07-18 | 60.17 | ▼-2.39 | ▼-3.82% |
| 24-07-17 | 62.56 | ▲1.00 | ▲1.62% |
| 24-07-16 | 61.56 | ▲2.60 | ▲4.41% |
| 24-07-15 | 58.96 | ▲2.18 | ▲3.84% |
| 24-07-12 | 56.78 | ▲0.73 | ▲1.3% |
| 24-07-11 | 56.05 | ▲1.89 | ▲3.49% |
| 24-07-10 | 54.16 | ▲1.41 | ▲2.67% |
| 24-07-09 | 52.75 | ▲0.30 | ▲0.57% |
| 24-07-08 | 52.45 | ▲0.17 | ▲0.33% |
| 24-07-05 | 52.28 | ▼-0.68 | ▼-1.28% |
| 24-07-03 | 52.96 | ▼-1.35 | ▼-2.49% |
| 24-07-02 | 54.31 | ▲0.83 | ▲1.55% |
| 24-07-01 | 53.48 | ▼-0.14 | ▼-0.26% |
| 24-06-28 | 53.62 | ▲1.74 | ▲3.35% |
| 24-06-27 | 51.88 | ▲0.71 | ▲1.39% |
| 24-06-26 | 51.17 | ▲0.83 | ▲1.65% |
| 24-06-25 | 50.34 | ▼-0.09 | ▼-0.18% |
| 24-06-24 | 50.43 | ▲0.02 | ▲0.04% |
| 24-06-21 | 50.41 | ▲0.51 | ▲1.02% |
| 24-06-20 | 49.90 | ▼-0.56 | ▼-1.11% |
| 24-06-18 | 50.46 | ▲0.02 | ▲0.04% |
| 24-06-17 | 50.44 | ▲1.08 | ▲2.19% |
| 24-06-14 | 49.36 | ▼-0.73 | ▼-1.46% |
| 24-06-13 | 50.09 | ▼-0.87 | ▼-1.71% |
| 24-06-12 | 50.96 | ▲1.48 | ▲2.99% |
| 24-06-11 | 49.48 | ▼-0.04 | ▼-0.08% |
| 24-06-10 | 49.52 | ▼-1.21 | ▼-2.39% |
| 24-06-07 | 50.73 | ▼-0.35 | ▼-0.69% |
| 24-06-06 | 51.08 | ▼-0.11 | ▼-0.21% |
| 24-06-05 | 51.19 | ▲0.84 | ▲1.67% |
| 24-06-04 | 50.35 | ▼-0.61 | ▼-1.2% |
| 24-06-03 | 50.96 | ▼-0.46 | ▼-0.89% |
| 24-05-31 | 51.42 | ▲0.94 | ▲1.86% |
| 24-05-30 | 50.48 | ▲0.66 | ▲1.32% |
| 24-05-29 | 49.82 | ▼-1.10 | ▼-2.16% |
| 24-05-28 | 50.92 | ▲0.37 | ▲0.73% |
| 24-05-24 | 50.55 | ▲0.35 | ▲0.7% |
| 24-05-23 | 50.20 | ▼-1.31 | ▼-2.54% |
| 24-05-22 | 51.51 | ▼-0.32 | ▼-0.62% |
| 24-05-21 | 51.83 | ▲0.18 | ▲0.35% |
| 24-05-20 | 51.65 | ▼-1.07 | ▼-2.03% |
| 24-05-17 | 52.72 | ▲0.04 | ▲0.08% |
| 24-05-16 | 52.68 | ▲0.12 | ▲0.23% |
| 24-05-15 | 52.56 | ▲0.36 | ▲0.69% |
| 24-05-14 | 52.20 | ▲0.33 | ▲0.64% |
| 24-05-13 | 51.87 | ▼-0.53 | ▼-1.01% |
| 24-05-10 | 52.40 | ▲0.16 | ▲0.31% |
| 24-05-09 | 52.24 | ▲0.74 | ▲1.44% |
| 24-05-08 | 51.50 | ▲0.13 | ▲0.25% |
| 24-05-07 | 51.37 | ▼-0.33 | ▼-0.64% |
| 24-05-06 | 51.70 | ▲0.41 | ▲0.8% |
| 24-05-03 | 51.29 | ▼-0.35 | ▼-0.68% |
| 24-05-02 | 51.64 | ▲1.04 | ▲2.06% |
| 24-05-01 | 50.60 | ▲1.00 | ▲2.02% |
| 24-04-30 | 49.60 | ▼-0.60 | ▼-1.2% |
| 24-04-29 | 50.20 | ▲0.88 | ▲1.78% |
| 24-04-26 | 49.32 | ▼-1.82 | ▼-3.56% |
| 24-04-25 | 51.14 | ▲0.18 | ▲0.35% |
| 24-04-24 | 50.96 | ▲0.19 | ▲0.37% |
| 24-04-23 | 50.77 | ▲0.62 | ▲1.24% |
| 24-04-22 | 50.15 | ▲0.14 | ▲0.28% |
| 24-04-19 | 50.01 | ▲2.05 | ▲4.27% |
| 24-04-18 | 47.96 | ▲0.20 | ▲0.42% |
| 24-04-17 | 47.76 | ▼-0.18 | ▼-0.38% |
| 24-04-16 | 47.94 | ▼-0.63 | ▼-1.3% |