[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Shutterstock : ( SSTK:US )
15.46USD ▲ 0.12 (0.78%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 15.46 | ▲0.12 | ▲0.78% |
| 25-04-10 | 15.34 | ▼-1.33 | ▼-7.98% |
| 25-04-09 | 16.67 | ▲2.12 | ▲14.57% |
| 25-04-08 | 14.55 | ▼-0.90 | ▼-5.83% |
| 25-04-07 | 15.45 | ▼-0.31 | ▼-1.97% |
| 25-04-04 | 15.76 | ▼-0.56 | ▼-3.43% |
| 25-04-03 | 16.32 | ▼-1.81 | ▼-9.98% |
| 25-04-02 | 18.13 | ▼-0.47 | ▼-2.53% |
| 25-04-01 | 18.60 | ▼-0.03 | ▼-0.16% |
| 25-03-31 | 18.63 | ▲0.84 | ▲4.72% |
| 25-03-28 | 17.79 | ▼-0.64 | ▼-3.47% |
| 25-03-27 | 18.43 | ▼-0.11 | ▼-0.59% |
| 25-03-26 | 18.54 | ▼-0.68 | ▼-3.54% |
| 25-03-25 | 19.22 | ▼-0.49 | ▼-2.49% |
| 25-03-24 | 19.71 | ▲0.13 | ▲0.66% |
| 25-03-21 | 19.58 | ▲0.06 | ▲0.31% |
| 25-03-20 | 19.52 | ▼-0.05 | ▼-0.26% |
| 25-03-19 | 19.57 | ▲0.25 | ▲1.29% |
| 25-03-18 | 19.32 | ▼-0.30 | ▼-1.53% |
| 25-03-17 | 19.62 | ▲0.07 | ▲0.36% |
| 25-03-14 | 19.55 | ▲0.14 | ▲0.72% |
| 25-03-13 | 19.41 | ▼-0.37 | ▼-1.87% |
| 25-03-12 | 19.78 | ▼-0.45 | ▼-2.22% |
| 25-03-11 | 20.23 | ▼-0.20 | ▼-0.98% |
| 25-03-10 | 20.43 | ▲0.25 | ▲1.24% |
| 25-03-07 | 20.18 | ▲0.17 | ▲0.85% |
| 25-03-06 | 20.01 | ▼-0.73 | ▼-3.52% |
| 25-03-05 | 20.74 | ▼-0.12 | ▼-0.58% |
| 25-03-04 | 20.86 | ▲0.05 | ▲0.24% |
| 25-03-03 | 20.81 | ▼-0.68 | ▼-3.16% |
| 25-02-28 | 21.49 | ▼-0.48 | ▼-2.18% |
| 25-02-27 | 21.97 | ▼-0.82 | ▼-3.6% |
| 25-02-26 | 22.79 | ▼-0.01 | ▼-0.04% |
| 25-02-25 | 22.80 | ▼-1.68 | ▼-6.86% |
| 25-02-24 | 24.48 | ▼-0.93 | ▼-3.66% |
| 25-02-21 | 25.41 | ▼-0.90 | ▼-3.42% |
| 25-02-20 | 26.31 | ▼-0.65 | ▼-2.41% |
| 25-02-19 | 26.96 | ▼-0.98 | ▼-3.51% |
| 25-02-18 | 27.94 | ▼-0.76 | ▼-2.65% |
| 25-02-14 | 28.70 | ▼-0.76 | ▼-2.58% |
| 25-02-13 | 29.46 | ▼-0.03 | ▼-0.1% |
| 25-02-12 | 29.49 | ▼-0.46 | ▼-1.54% |
| 25-02-11 | 29.95 | ▼-1.13 | ▼-3.64% |
| 25-02-10 | 31.08 | ▼-0.49 | ▼-1.55% |
| 25-02-07 | 31.57 | ▲0.55 | ▲1.77% |
| 25-02-06 | 31.02 | ▲0.97 | ▲3.23% |
| 25-02-05 | 30.05 | ▲0.28 | ▲0.94% |
| 25-02-04 | 29.77 | ▲0.41 | ▲1.4% |
| 25-02-03 | 29.36 | ▼-0.16 | ▼-0.54% |
| 25-01-31 | 29.52 | ▲0.76 | ▲2.64% |
| 25-01-30 | 28.76 | ▼-0.04 | ▼-0.14% |
| 25-01-29 | 28.80 | ▼-0.62 | ▼-2.11% |
| 25-01-28 | 29.42 | ▲0.59 | ▲2.05% |
| 25-01-27 | 28.83 | ▼-0.43 | ▼-1.47% |
| 25-01-24 | 29.26 | ▼-0.27 | ▼-0.91% |
| 25-01-23 | 29.53 | ▼-0.96 | ▼-3.15% |
| 25-01-22 | 30.49 | ▼-1.45 | ▼-4.54% |
| 25-01-21 | 31.94 | ▲0.98 | ▲3.17% |
| 25-01-17 | 30.96 | ▼-0.30 | ▼-0.96% |
| 25-01-16 | 31.26 | ▼-0.18 | ▼-0.57% |
| 25-01-15 | 31.44 | ▲1.87 | ▲6.32% |
| 25-01-14 | 29.57 | ▲0.91 | ▲3.18% |
| 25-01-13 | 28.66 | ▼-1.92 | ▼-6.28% |
| 25-01-10 | 30.58 | ▼-0.09 | ▼-0.29% |
| 25-01-08 | 30.67 | ▼-3.83 | ▼-11.1% |
| 25-01-07 | 34.50 | ▲4.45 | ▲14.81% |
| 25-01-06 | 30.05 | ▼-1.42 | ▼-4.51% |
| 25-01-03 | 31.47 | ▲2.30 | ▲7.88% |
| 25-01-02 | 29.17 | ▼-1.18 | ▼-3.89% |
| 24-12-31 | 30.35 | ▼-0.09 | ▼-0.3% |
| 24-12-30 | 30.44 | ▲0.18 | ▲0.59% |
| 24-12-27 | 30.26 | ▼-0.44 | ▼-1.43% |
| 24-12-26 | 30.70 | ▲0.48 | ▲1.59% |
| 24-12-24 | 30.22 | ▼-0.12 | ▼-0.4% |
| 24-12-23 | 30.34 | ▲0.24 | ▲0.8% |
| 24-12-20 | 30.10 | ▲0.14 | ▲0.47% |
| 24-12-19 | 29.96 | ▼-0.10 | ▼-0.33% |
| 24-12-18 | 30.06 | ▼-1.57 | ▼-4.96% |
| 24-12-17 | 31.63 | ▲0.03 | ▲0.09% |
| 24-12-16 | 31.60 | ▼-0.70 | ▼-2.17% |
| 24-12-13 | 32.30 | ▼-0.02 | ▼-0.06% |
| 24-12-12 | 32.32 | ▼-0.14 | ▼-0.43% |
| 24-12-11 | 32.46 | ▼-0.14 | ▼-0.43% |
| 24-12-10 | 32.60 | ▼-0.12 | ▼-0.37% |
| 24-12-09 | 32.72 | ▲0.36 | ▲1.11% |
| 24-12-06 | 32.36 | ▲1.00 | ▲3.19% |
| 24-12-05 | 31.36 | ▼-2.35 | ▼-6.97% |
| 24-12-04 | 33.71 | ▲0.97 | ▲2.96% |
| 24-12-03 | 32.74 | ▼-0.31 | ▼-0.94% |
| 24-12-02 | 33.05 | ▲1.37 | ▲4.32% |
| 24-11-29 | 31.68 | ▼-0.09 | ▼-0.28% |
| 24-11-27 | 31.77 | ▲0.38 | ▲1.21% |
| 24-11-26 | 31.39 | ▼-0.71 | ▼-2.21% |
| 24-11-25 | 32.10 | ▲1.12 | ▲3.62% |
| 24-11-22 | 30.98 | ▲0.94 | ▲3.13% |
| 24-11-21 | 30.04 | ▼-0.42 | ▼-1.38% |
| 24-11-20 | 30.46 | ▲0.91 | ▲3.08% |
| 24-11-19 | 29.55 | ▲0.04 | ▲0.14% |
| 24-11-18 | 29.51 | ▼-1.04 | ▼-3.4% |
| 24-11-15 | 30.55 | ▼-0.75 | ▼-2.4% |
| 24-11-14 | 31.30 | ▲0.10 | ▲0.32% |
| 24-11-13 | 31.20 | ▼-0.35 | ▼-1.11% |
| 24-11-12 | 31.55 | ▼-1.67 | ▼-5.03% |
| 24-11-11 | 33.22 | ▲0.19 | ▲0.58% |
| 24-11-08 | 33.03 | ▼-1.18 | ▼-3.45% |
| 24-11-07 | 34.21 | ▼-0.36 | ▼-1.04% |
| 24-11-06 | 34.57 | ▲1.81 | ▲5.53% |
| 24-11-05 | 32.76 | ▲0.21 | ▲0.65% |
| 24-11-04 | 32.55 | ▲0.42 | ▲1.31% |
| 24-11-01 | 32.13 | ▲0.04 | ▲0.12% |
| 24-10-31 | 32.09 | ▼-1.03 | ▼-3.11% |
| 24-10-30 | 33.12 | ▲0.25 | ▲0.76% |
| 24-10-29 | 32.87 | ▲3.34 | ▲11.31% |
| 24-10-28 | 29.53 | ▲0.25 | ▲0.85% |
| 24-10-25 | 29.28 | ▲0.02 | ▲0.07% |
| 24-10-24 | 29.26 | ▼-0.59 | ▼-1.98% |
| 24-10-23 | 29.85 | ▲0.06 | ▲0.2% |
| 24-10-22 | 29.79 | ▲0.29 | ▲0.98% |
| 24-10-21 | 29.50 | ▼-0.84 | ▼-2.77% |
| 24-10-18 | 30.34 | ▼-0.90 | ▼-2.88% |
| 24-10-17 | 31.24 | ▼-0.43 | ▼-1.36% |
| 24-10-16 | 31.67 | ▲0.47 | ▲1.51% |
| 24-10-15 | 31.20 | ▲0.48 | ▲1.56% |
| 24-10-14 | 30.72 | ▼-0.74 | ▼-2.35% |
| 24-10-11 | 31.46 | ▲0.48 | ▲1.55% |
| 24-10-10 | 30.98 | ▼-0.13 | ▼-0.42% |
| 24-10-09 | 31.11 | ▼-0.03 | ▼-0.1% |
| 24-10-08 | 31.14 | ▲0.31 | ▲1.01% |
| 24-10-07 | 30.83 | ▼-1.87 | ▼-5.72% |
| 24-10-04 | 32.70 | ▲0.83 | ▲2.6% |
| 24-10-03 | 31.87 | ▼-0.29 | ▼-0.9% |
| 24-10-02 | 32.16 | ▼-0.65 | ▼-1.98% |
| 24-10-01 | 32.81 | ▼-2.56 | ▼-7.24% |
| 24-09-30 | 35.37 | ▼-0.16 | ▼-0.45% |
| 24-09-27 | 35.53 | ▲0.09 | ▲0.25% |
| 24-09-26 | 35.44 | ▲0.49 | ▲1.4% |
| 24-09-25 | 34.95 | ▼-0.08 | ▼-0.23% |
| 24-09-24 | 35.03 | ▼-0.47 | ▼-1.32% |
| 24-09-23 | 35.50 | ▲0.17 | ▲0.48% |
| 24-09-20 | 35.33 | ▼-0.72 | ▼-2% |
| 24-09-19 | 36.05 | ▲0.40 | ▲1.12% |
| 24-09-18 | 35.65 | ▲0.52 | ▲1.48% |
| 24-09-17 | 35.13 | ▲1.40 | ▲4.15% |
| 24-09-16 | 33.73 | ▲0.23 | ▲0.69% |
| 24-09-13 | 33.50 | ▲1.00 | ▲3.08% |
| 24-09-12 | 32.50 | ▼-0.87 | ▼-2.61% |
| 24-09-11 | 33.37 | ▼-0.24 | ▼-0.71% |
| 24-09-10 | 33.61 | ▼-0.45 | ▼-1.32% |
| 24-09-09 | 34.06 | ▲0.19 | ▲0.56% |
| 24-09-06 | 33.87 | ▼-0.87 | ▼-2.5% |
| 24-09-05 | 34.74 | ▲0.43 | ▲1.25% |
| 24-09-04 | 34.31 | ▼-0.03 | ▼-0.09% |
| 24-09-03 | 34.34 | ▼-1.54 | ▼-4.29% |
| 24-08-30 | 35.88 | ▲0.54 | ▲1.53% |
| 24-08-29 | 35.34 | ▲0.96 | ▲2.79% |
| 24-08-28 | 34.38 | ▲0.18 | ▲0.53% |
| 24-08-27 | 34.20 | ▼-0.32 | ▼-0.93% |
| 24-08-26 | 34.52 | ▼-0.04 | ▼-0.12% |
| 24-08-23 | 34.56 | ▲1.73 | ▲5.27% |
| 24-08-22 | 32.83 | ▼-1.65 | ▼-4.79% |
| 24-08-21 | 34.48 | ▼-1.09 | ▼-3.06% |
| 24-08-20 | 35.57 | ▼-0.26 | ▼-0.73% |
| 24-08-19 | 35.83 | ▼-0.29 | ▼-0.8% |
| 24-08-16 | 36.12 | ▼-0.63 | ▼-1.71% |
| 24-08-15 | 36.75 | ▲1.02 | ▲2.85% |
| 24-08-14 | 35.73 | ▼-0.31 | ▼-0.86% |
| 24-08-13 | 36.04 | ▲0.98 | ▲2.8% |
| 24-08-12 | 35.06 | ▼-1.49 | ▼-4.08% |
| 24-08-09 | 36.55 | ▼-1.16 | ▼-3.08% |
| 24-08-08 | 37.71 | ▲1.14 | ▲3.12% |
| 24-08-07 | 36.57 | ▼-0.16 | ▼-0.44% |
| 24-08-06 | 36.73 | ▼-1.24 | ▼-3.27% |
| 24-08-05 | 37.97 | ▼-1.52 | ▼-3.85% |
| 24-08-02 | 39.49 | ▼-1.05 | ▼-2.59% |
| 24-08-01 | 40.54 | ▼-3.68 | ▼-8.32% |
| 24-07-31 | 44.22 | ▲0.69 | ▲1.59% |
| 24-07-30 | 43.53 | ▲0.74 | ▲1.73% |
| 24-07-29 | 42.79 | ▲0.18 | ▲0.42% |
| 24-07-26 | 42.61 | ▲0.76 | ▲1.82% |
| 24-07-25 | 41.85 | ▲1.70 | ▲4.23% |
| 24-07-24 | 40.15 | ▼-1.32 | ▼-3.18% |
| 24-07-23 | 41.47 | ▲0.32 | ▲0.78% |
| 24-07-22 | 41.15 | ▲0.53 | ▲1.3% |
| 24-07-19 | 40.62 | ▼-0.50 | ▼-1.22% |
| 24-07-18 | 41.12 | ▼-1.16 | ▼-2.74% |
| 24-07-17 | 42.28 | ▼-0.45 | ▼-1.05% |
| 24-07-16 | 42.73 | ▲2.26 | ▲5.58% |
| 24-07-15 | 40.47 | ▲1.11 | ▲2.82% |
| 24-07-12 | 39.36 | ▲0.57 | ▲1.47% |
| 24-07-11 | 38.79 | ▲1.82 | ▲4.92% |
| 24-07-10 | 36.97 | ▲0.75 | ▲2.07% |
| 24-07-09 | 36.22 | ▲1.14 | ▲3.25% |
| 24-07-08 | 35.08 | ▲0.06 | ▲0.17% |
| 24-07-05 | 35.02 | ▼-0.62 | ▼-1.74% |
| 24-07-03 | 35.64 | ▼-0.12 | ▼-0.34% |
| 24-07-02 | 35.76 | ▼-1.62 | ▼-4.33% |
| 24-07-01 | 37.38 | ▼-1.32 | ▼-3.41% |
| 24-06-28 | 38.70 | ▲0.40 | ▲1.04% |
| 24-06-27 | 38.30 | ▲0.36 | ▲0.95% |
| 24-06-26 | 37.94 | ▲0.17 | ▲0.45% |
| 24-06-25 | 37.77 | ▼-0.05 | ▼-0.13% |
| 24-06-24 | 37.82 | ▼-0.19 | ▼-0.5% |
| 24-06-21 | 38.01 | ▼-1.74 | ▼-4.38% |
| 24-06-20 | 39.75 | ▼-0.25 | ▼-0.63% |
| 24-06-18 | 40.00 | ▲0.41 | ▲1.04% |
| 24-06-17 | 39.59 | ▼-0.96 | ▼-2.37% |
| 24-06-14 | 40.55 | ▲0.46 | ▲1.15% |
| 24-06-13 | 40.09 | ▲0.18 | ▲0.45% |
| 24-06-12 | 39.91 | ▲1.28 | ▲3.31% |
| 24-06-11 | 38.63 | ▲0.01 | ▲0.03% |
| 24-06-10 | 38.62 | ▲0.59 | ▲1.55% |
| 24-06-07 | 38.03 | ▼-1.45 | ▼-3.67% |
| 24-06-06 | 39.48 | ▲0.47 | ▲1.2% |
| 24-06-05 | 39.01 | ▲0.51 | ▲1.32% |
| 24-06-04 | 38.50 | ▼-1.04 | ▼-2.63% |
| 24-06-03 | 39.54 | ▼-1.09 | ▼-2.68% |
| 24-05-31 | 40.63 | ▼-0.36 | ▼-0.88% |
| 24-05-30 | 40.99 | ▲2.99 | ▲7.87% |
| 24-05-29 | 38.00 | ▲1.43 | ▲3.91% |
| 24-05-28 | 36.57 | ▼-0.62 | ▼-1.67% |
| 24-05-24 | 37.19 | ▼-0.52 | ▼-1.38% |
| 24-05-23 | 37.71 | ▼-1.44 | ▼-3.68% |
| 24-05-22 | 39.15 | ▼-1.40 | ▼-3.45% |
| 24-05-21 | 40.55 | ▼-0.95 | ▼-2.29% |
| 24-05-20 | 41.50 | ▼-0.44 | ▼-1.05% |
| 24-05-17 | 41.94 | ▼-0.08 | ▼-0.19% |
| 24-05-16 | 42.02 | ▼-0.86 | ▼-2.01% |
| 24-05-15 | 42.88 | ▲0.07 | ▲0.16% |
| 24-05-14 | 42.81 | ▲1.07 | ▲2.56% |
| 24-05-13 | 41.74 | ▲1.14 | ▲2.81% |
| 24-05-10 | 40.60 | ▲0.47 | ▲1.17% |
| 24-05-09 | 40.13 | ▲1.47 | ▲3.8% |
| 24-05-08 | 38.66 | ▼-0.64 | ▼-1.63% |
| 24-05-07 | 39.30 | ▼-0.64 | ▼-1.6% |
| 24-05-06 | 39.94 | ▲0.70 | ▲1.78% |
| 24-05-03 | 39.24 | ▼-2.51 | ▼-6.01% |
| 24-05-02 | 41.75 | ▼-0.69 | ▼-1.63% |
| 24-05-01 | 42.44 | ▼-0.27 | ▼-0.63% |
| 24-04-30 | 42.71 | ▼-0.22 | ▼-0.51% |
| 24-04-29 | 42.93 | ▲0.57 | ▲1.35% |
| 24-04-26 | 42.36 | ▲0.18 | ▲0.43% |
| 24-04-25 | 42.18 | ▼-0.59 | ▼-1.38% |
| 24-04-24 | 42.77 | ▼-0.02 | ▼-0.05% |
| 24-04-23 | 42.79 | ▲0.93 | ▲2.22% |
| 24-04-22 | 41.86 | ▲0.87 | ▲2.12% |
| 24-04-19 | 40.99 | ▲0.13 | ▲0.32% |
| 24-04-18 | 40.86 | ▲0.30 | ▲0.74% |
| 24-04-17 | 40.56 | ▼-0.07 | ▼-0.17% |
| 24-04-16 | 40.63 | ▼-0.15 | ▼-0.37% |
| 24-04-15 | 40.78 | ▼-0.82 | ▼-1.97% |
| 24-04-12 | 41.60 | ▼-0.98 | ▼-2.3% |