[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
SS&C Technologies : ( SSNC:US )
77.69USD ▲ 1.62 (2.13%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 77.69 | ▲1.62 | ▲2.13% |
| 25-04-11 | 76.07 | ▲1.09 | ▲1.45% |
| 25-04-10 | 74.98 | ▼-2.88 | ▼-3.7% |
| 25-04-09 | 77.86 | ▲5.90 | ▲8.2% |
| 25-04-08 | 71.96 | ▼-1.31 | ▼-1.79% |
| 25-04-07 | 73.27 | ▼-1.08 | ▼-1.45% |
| 25-04-04 | 74.35 | ▼-5.63 | ▼-7.04% |
| 25-04-03 | 79.98 | ▼-3.44 | ▼-4.12% |
| 25-04-02 | 83.42 | ▲0.42 | ▲0.51% |
| 25-04-01 | 83.00 | ▼-0.53 | ▼-0.63% |
| 25-03-31 | 83.53 | ▲1.55 | ▲1.89% |
| 25-03-28 | 81.98 | ▼-1.66 | ▼-1.98% |
| 25-03-27 | 83.64 | ▼-0.19 | ▼-0.23% |
| 25-03-26 | 83.83 | ▲0.52 | ▲0.62% |
| 25-03-25 | 83.31 | ▲0.56 | ▲0.68% |
| 25-03-24 | 82.75 | ▲0.40 | ▲0.49% |
| 25-03-21 | 82.35 | ▲0.01 | ▲0.01% |
| 25-03-20 | 82.34 | ▼-0.51 | ▼-0.62% |
| 25-03-19 | 82.85 | ▲1.10 | ▲1.35% |
| 25-03-18 | 81.75 | ▼-0.34 | ▼-0.41% |
| 25-03-17 | 82.09 | ▲0.68 | ▲0.84% |
| 25-03-14 | 81.41 | ▲1.45 | ▲1.81% |
| 25-03-13 | 79.96 | ▼-1.57 | ▼-1.93% |
| 25-03-12 | 81.53 | ▲0.01 | ▲0.01% |
| 25-03-11 | 81.52 | ▼-1.36 | ▼-1.64% |
| 25-03-10 | 82.88 | ▼-2.98 | ▼-3.47% |
| 25-03-07 | 85.86 | ▲1.29 | ▲1.53% |
| 25-03-06 | 84.57 | ▼-2.40 | ▼-2.76% |
| 25-03-05 | 86.97 | ▲0.68 | ▲0.79% |
| 25-03-04 | 86.29 | ▼-1.93 | ▼-2.19% |
| 25-03-03 | 88.22 | ▼-0.83 | ▼-0.93% |
| 25-02-28 | 89.05 | ▲0.91 | ▲1.03% |
| 25-02-27 | 88.14 | ▼-0.20 | ▼-0.23% |
| 25-02-26 | 88.34 | ▼-0.11 | ▼-0.12% |
| 25-02-25 | 88.45 | ▼-0.20 | ▼-0.23% |
| 25-02-24 | 88.65 | ▲0.05 | ▲0.06% |
| 25-02-21 | 88.60 | ▼-0.53 | ▼-0.59% |
| 25-02-20 | 89.13 | ▲0.01 | ▲0.01% |
| 25-02-19 | 89.12 | ▲0.04 | ▲0.04% |
| 25-02-18 | 89.08 | ▲0.42 | ▲0.47% |
| 25-02-14 | 88.66 | ▲0.08 | ▲0.09% |
| 25-02-13 | 88.58 | ▲0.49 | ▲0.56% |
| 25-02-12 | 88.09 | ▲1.38 | ▲1.59% |
| 25-02-11 | 86.71 | ▼-0.58 | ▼-0.66% |
| 25-02-10 | 87.29 | ▲0.58 | ▲0.67% |
| 25-02-07 | 86.71 | ▲4.91 | ▲6% |
| 25-02-06 | 81.80 | ▼-0.02 | ▼-0.02% |
| 25-02-05 | 81.82 | ▲0.52 | ▲0.64% |
| 25-02-04 | 81.30 | ▼-0.25 | ▼-0.31% |
| 25-02-03 | 81.55 | ▲0.60 | ▲0.74% |
| 25-01-31 | 80.95 | ▼-0.27 | ▼-0.33% |
| 25-01-30 | 81.22 | ▲0.99 | ▲1.23% |
| 25-01-29 | 80.23 | ▼-0.72 | ▼-0.89% |
| 25-01-28 | 80.95 | ▲0.77 | ▲0.96% |
| 25-01-27 | 80.18 | ▲0.20 | ▲0.25% |
| 25-01-24 | 79.98 | ▲0.42 | ▲0.53% |
| 25-01-23 | 79.56 | ▼-0.08 | ▼-0.1% |
| 25-01-22 | 79.64 | ▼-0.73 | ▼-0.91% |
| 25-01-21 | 80.37 | ▲1.87 | ▲2.38% |
| 25-01-17 | 78.50 | ▼-0.60 | ▼-0.76% |
| 25-01-16 | 79.10 | ▲0.69 | ▲0.88% |
| 25-01-15 | 78.41 | ▲1.29 | ▲1.67% |
| 25-01-14 | 77.12 | ▲1.59 | ▲2.11% |
| 25-01-13 | 75.53 | ▲0.78 | ▲1.04% |
| 25-01-10 | 74.75 | ▼-1.26 | ▼-1.66% |
| 25-01-08 | 76.01 | ▲0.43 | ▲0.57% |
| 25-01-07 | 75.58 | ▼-0.12 | ▼-0.16% |
| 25-01-06 | 75.70 | ▼-0.35 | ▼-0.46% |
| 25-01-03 | 76.05 | ▲0.60 | ▲0.8% |
| 25-01-02 | 75.45 | ▼-0.33 | ▼-0.44% |
| 24-12-31 | 75.78 | ▲0.12 | ▲0.16% |
| 24-12-30 | 75.66 | ▼-0.45 | ▼-0.59% |
| 24-12-27 | 76.11 | ▼-0.83 | ▼-1.08% |
| 24-12-26 | 76.94 | ▲0.20 | ▲0.26% |
| 24-12-24 | 76.74 | ▲1.33 | ▲1.76% |
| 24-12-23 | 75.41 | ▼-0.41 | ▼-0.54% |
| 24-12-20 | 75.82 | ▲1.55 | ▲2.09% |
| 24-12-19 | 74.27 | ▲0.62 | ▲0.84% |
| 24-12-18 | 73.65 | ▼-2.38 | ▼-3.13% |
| 24-12-17 | 76.03 | ▼-0.38 | ▼-0.5% |
| 24-12-16 | 76.41 | ▼-0.26 | ▼-0.34% |
| 24-12-13 | 76.67 | ▼-0.23 | ▼-0.3% |
| 24-12-12 | 76.90 | ▼-0.35 | ▼-0.45% |
| 24-12-11 | 77.25 | ▲0.33 | ▲0.43% |
| 24-12-10 | 76.92 | ▲1.46 | ▲1.93% |
| 24-12-09 | 75.46 | ▼-0.66 | ▼-0.87% |
| 24-12-06 | 76.12 | ▼-0.35 | ▼-0.46% |
| 24-12-05 | 76.47 | ▼-0.44 | ▼-0.57% |
| 24-12-04 | 76.91 | ▲0.21 | ▲0.27% |
| 24-12-03 | 76.70 | ▼-0.28 | ▼-0.36% |
| 24-12-02 | 76.98 | ▼-0.36 | ▼-0.47% |
| 24-11-29 | 77.34 | ▼-0.02 | ▼-0.03% |
| 24-11-27 | 77.36 | ▲0.26 | ▲0.34% |
| 24-11-26 | 77.10 | ▲0.23 | ▲0.3% |
| 24-11-25 | 76.87 | ▲0.75 | ▲0.99% |
| 24-11-22 | 76.12 | ▲0.96 | ▲1.28% |
| 24-11-21 | 75.16 | ▲1.73 | ▲2.36% |
| 24-11-20 | 73.43 | ▲0.53 | ▲0.73% |
| 24-11-19 | 72.90 | ▼-0.61 | ▼-0.83% |
| 24-11-18 | 73.51 | ▲0.11 | ▲0.15% |
| 24-11-15 | 73.40 | ▼-0.83 | ▼-1.12% |
| 24-11-14 | 74.23 | ▼-0.62 | ▼-0.83% |
| 24-11-13 | 74.85 | ▲0.55 | ▲0.74% |
| 24-11-12 | 74.30 | ▼-0.54 | ▼-0.72% |
| 24-11-11 | 74.84 | ▲0.06 | ▲0.08% |
| 24-11-08 | 74.78 | ▲0.19 | ▲0.25% |
| 24-11-07 | 74.59 | ▲0.42 | ▲0.57% |
| 24-11-06 | 74.17 | ▲2.27 | ▲3.16% |
| 24-11-05 | 71.90 | ▲1.13 | ▲1.6% |
| 24-11-04 | 70.77 | ▲0.37 | ▲0.53% |
| 24-11-01 | 70.40 | ▲0.47 | ▲0.67% |
| 24-10-31 | 69.93 | ▼-0.87 | ▼-1.23% |
| 24-10-30 | 70.80 | ▲0.35 | ▲0.5% |
| 24-10-29 | 70.45 | ▲0.32 | ▲0.46% |
| 24-10-28 | 70.13 | ▲0.09 | ▲0.13% |
| 24-10-25 | 70.04 | ▼-5.11 | ▼-6.8% |
| 24-10-24 | 75.15 | ▼-0.64 | ▼-0.84% |
| 24-10-23 | 75.79 | ▲0.31 | ▲0.41% |
| 24-10-22 | 75.48 | ▼-0.65 | ▼-0.85% |
| 24-10-21 | 76.13 | ▼-0.55 | ▼-0.72% |
| 24-10-18 | 76.68 | ▲0.30 | ▲0.39% |
| 24-10-17 | 76.38 | ▼-0.28 | ▼-0.37% |
| 24-10-16 | 76.66 | ▲0.66 | ▲0.87% |
| 24-10-15 | 76.00 | ▲0.40 | ▲0.53% |
| 24-10-14 | 75.60 | ▲0.16 | ▲0.21% |
| 24-10-11 | 75.44 | ▲1.38 | ▲1.86% |
| 24-10-10 | 74.06 | ▼-0.53 | ▼-0.71% |
| 24-10-09 | 74.59 | ▲0.90 | ▲1.22% |
| 24-10-08 | 73.69 | ▲0.37 | ▲0.5% |
| 24-10-07 | 73.32 | ▼-0.45 | ▼-0.61% |
| 24-10-04 | 73.77 | ▲0.16 | ▲0.22% |
| 24-10-03 | 73.61 | ▲0.06 | ▲0.08% |
| 24-10-02 | 73.55 | ▼-0.06 | ▼-0.08% |
| 24-10-01 | 73.61 | ▼-0.60 | ▼-0.81% |
| 24-09-30 | 74.21 | ▲0.29 | ▲0.39% |
| 24-09-27 | 73.92 | ▼-0.56 | ▼-0.75% |
| 24-09-26 | 74.48 | ▲0.63 | ▲0.85% |
| 24-09-25 | 73.85 | ▼-0.98 | ▼-1.31% |
| 24-09-24 | 74.83 | ▼-0.44 | ▼-0.58% |
| 24-09-23 | 75.27 | ▼-0.26 | ▼-0.34% |
| 24-09-20 | 75.53 | ▼-0.93 | ▼-1.22% |
| 24-09-19 | 76.46 | ▲1.10 | ▲1.46% |
| 24-09-18 | 75.36 | ▼-0.17 | ▼-0.23% |
| 24-09-17 | 75.53 | ▲0.02 | ▲0.03% |
| 24-09-16 | 75.51 | ▲0.77 | ▲1.03% |
| 24-09-13 | 74.74 | ▲1.04 | ▲1.41% |
| 24-09-12 | 73.70 | ▲0.87 | ▲1.19% |
| 24-09-11 | 72.83 | ▼-0.60 | ▼-0.82% |
| 24-09-10 | 73.43 | ▲0.71 | ▲0.98% |
| 24-09-09 | 72.72 | ▲0.62 | ▲0.86% |
| 24-09-06 | 72.10 | ▼-0.87 | ▼-1.19% |
| 24-09-05 | 72.97 | ▼-1.11 | ▼-1.5% |
| 24-09-04 | 74.08 | ▲0.27 | ▲0.37% |
| 24-09-03 | 73.81 | ▼-1.28 | ▼-1.7% |
| 24-08-30 | 75.09 | ▲0.94 | ▲1.27% |
| 24-08-29 | 74.15 | ▼-0.09 | ▼-0.12% |
| 24-08-28 | 74.24 | ▼-0.04 | ▼-0.05% |
| 24-08-27 | 74.28 | ▲0.10 | ▲0.13% |
| 24-08-26 | 74.18 | ▲0.15 | ▲0.2% |
| 24-08-23 | 74.03 | ▲0.63 | ▲0.86% |
| 24-08-22 | 73.40 | ▼-0.12 | ▼-0.16% |
| 24-08-21 | 73.52 | ▲0.71 | ▲0.98% |
| 24-08-20 | 72.81 | ▼-0.46 | ▼-0.63% |
| 24-08-19 | 73.27 | ▲0.58 | ▲0.8% |
| 24-08-16 | 72.69 | ▲0.29 | ▲0.4% |
| 24-08-15 | 72.40 | ▲1.00 | ▲1.4% |
| 24-08-14 | 71.40 | ▲0.34 | ▲0.48% |
| 24-08-13 | 71.06 | ▲0.53 | ▲0.75% |
| 24-08-12 | 70.53 | ▼-0.15 | ▼-0.21% |
| 24-08-09 | 70.68 | ▲0.57 | ▲0.81% |
| 24-08-08 | 70.11 | ▲0.46 | ▲0.66% |
| 24-08-07 | 69.65 | ▲0.32 | ▲0.46% |
| 24-08-06 | 69.33 | ▲0.07 | ▲0.1% |
| 24-08-05 | 69.26 | ▼-2.33 | ▼-3.25% |
| 24-08-02 | 71.59 | ▼-0.58 | ▼-0.8% |
| 24-08-01 | 72.17 | ▼-0.78 | ▼-1.07% |
| 24-07-31 | 72.95 | ▼-0.51 | ▼-0.69% |
| 24-07-30 | 73.46 | ▼-0.20 | ▼-0.27% |
| 24-07-29 | 73.66 | ▲1.37 | ▲1.9% |
| 24-07-26 | 72.29 | ▲4.27 | ▲6.28% |
| 24-07-25 | 68.02 | ▲0.69 | ▲1.02% |
| 24-07-24 | 67.33 | ▼-0.38 | ▼-0.56% |
| 24-07-23 | 67.71 | ▲0.15 | ▲0.22% |
| 24-07-22 | 67.56 | ▲1.01 | ▲1.52% |
| 24-07-19 | 66.55 | ▼-1.07 | ▼-1.58% |
| 24-07-18 | 67.62 | ▼-0.82 | ▼-1.2% |
| 24-07-17 | 68.44 | ▲0.99 | ▲1.47% |
| 24-07-16 | 67.45 | ▲0.92 | ▲1.38% |
| 24-07-15 | 66.53 | ▲1.22 | ▲1.87% |
| 24-07-12 | 65.31 | ▲2.44 | ▲3.88% |
| 24-07-11 | 62.87 | ▲1.39 | ▲2.26% |
| 24-07-10 | 61.48 | ▲0.06 | ▲0.1% |
| 24-07-09 | 61.42 | ▼-0.58 | ▼-0.94% |
| 24-07-08 | 62.00 | ▼-0.21 | ▼-0.34% |
| 24-07-05 | 62.21 | ▼-0.55 | ▼-0.88% |
| 24-07-03 | 62.76 | ▲0.29 | ▲0.46% |
| 24-07-02 | 62.47 | ▲0.16 | ▲0.26% |
| 24-07-01 | 62.31 | ▼-0.36 | ▼-0.57% |
| 24-06-28 | 62.67 | ▲0.49 | ▲0.79% |
| 24-06-27 | 62.18 | ▲0.09 | ▲0.14% |
| 24-06-26 | 62.09 | ▼-0.84 | ▼-1.33% |
| 24-06-25 | 62.93 | ▼-0.20 | ▼-0.32% |
| 24-06-24 | 63.13 | ▲0.88 | ▲1.41% |
| 24-06-21 | 62.25 | ▲0.10 | ▲0.16% |
| 24-06-20 | 62.15 | ▲0.27 | ▲0.44% |
| 24-06-18 | 61.88 | ▲0.55 | ▲0.9% |
| 24-06-17 | 61.33 | ▲0.64 | ▲1.05% |
| 24-06-14 | 60.69 | ▼-0.04 | ▼-0.07% |
| 24-06-13 | 60.73 | ▼-0.79 | ▼-1.28% |
| 24-06-12 | 61.52 | ▲0.12 | ▲0.2% |
| 24-06-11 | 61.40 | ▼-0.32 | ▼-0.52% |
| 24-06-10 | 61.72 | ▲0.08 | ▲0.13% |
| 24-06-07 | 61.64 | ▼-0.43 | ▼-0.69% |
| 24-06-06 | 62.07 | ▼-0.26 | ▼-0.42% |
| 24-06-05 | 62.33 | ▲0.03 | ▲0.05% |
| 24-06-04 | 62.30 | ▲0.49 | ▲0.79% |
| 24-06-03 | 61.81 | ▼-0.24 | ▼-0.39% |
| 24-05-31 | 62.05 | ▲1.10 | ▲1.8% |
| 24-05-30 | 60.95 | ▲0.41 | ▲0.68% |
| 24-05-29 | 60.54 | ▼-0.34 | ▼-0.56% |
| 24-05-28 | 60.88 | ▼-0.94 | ▼-1.52% |
| 24-05-24 | 61.82 | ▼-0.14 | ▼-0.23% |
| 24-05-23 | 61.96 | ▼-1.02 | ▼-1.62% |
| 24-05-22 | 62.98 | ▼-0.35 | ▼-0.55% |
| 24-05-21 | 63.33 | ▼-0.13 | ▼-0.2% |
| 24-05-20 | 63.46 | ▼-0.26 | ▼-0.41% |
| 24-05-17 | 63.72 | ▼-0.29 | ▼-0.45% |
| 24-05-16 | 64.01 | ▲0.44 | ▲0.69% |
| 24-05-15 | 63.57 | ▲0.37 | ▲0.59% |
| 24-05-14 | 63.20 | ▲0.14 | ▲0.22% |
| 24-05-13 | 63.06 | ▲0.10 | ▲0.16% |
| 24-05-10 | 62.96 | ▼-0.46 | ▼-0.73% |
| 24-05-09 | 63.42 | ▲0.42 | ▲0.67% |
| 24-05-08 | 63.00 | ▲0.28 | ▲0.45% |
| 24-05-07 | 62.72 | ▼-0.06 | ▼-0.1% |
| 24-05-06 | 62.78 | ▲0.96 | ▲1.55% |
| 24-05-03 | 61.82 | ▲0.30 | ▲0.49% |
| 24-05-02 | 61.52 | ▲0.30 | ▲0.49% |
| 24-05-01 | 61.22 | ▼-0.67 | ▼-1.08% |
| 24-04-30 | 61.89 | ▼-0.03 | ▼-0.05% |
| 24-04-29 | 61.92 | ▲0.68 | ▲1.11% |
| 24-04-26 | 61.24 | ▼-0.07 | ▼-0.11% |
| 24-04-25 | 61.31 | ▼-0.23 | ▼-0.37% |
| 24-04-24 | 61.54 | ▲0.56 | ▲0.92% |
| 24-04-23 | 60.98 | ▼-0.25 | ▼-0.41% |
| 24-04-22 | 61.23 | ▲0.41 | ▲0.67% |
| 24-04-19 | 60.82 | ▲0.35 | ▲0.58% |
| 24-04-18 | 60.47 | ▲0.23 | ▲0.38% |
| 24-04-17 | 60.24 | ▼-0.04 | ▼-0.07% |
| 24-04-16 | 60.28 | ▲0.38 | ▲0.63% |