[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Stewart Information Services : ( STC:US )
66.10USD ▼ -0.61 (-0.91%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 66.10 | ▼-0.61 | ▼-0.91% |
| 25-04-09 | 66.71 | ▲2.61 | ▲4.07% |
| 25-04-08 | 64.10 | ▲0.04 | ▲0.06% |
| 25-04-07 | 64.06 | ▼-3.02 | ▼-4.5% |
| 25-04-04 | 67.08 | ▼-2.48 | ▼-3.57% |
| 25-04-03 | 69.56 | ▼-3.09 | ▼-4.25% |
| 25-04-02 | 72.65 | ▲0.95 | ▲1.32% |
| 25-04-01 | 71.70 | ▲0.35 | ▲0.49% |
| 25-03-31 | 71.35 | ▼-0.32 | ▼-0.45% |
| 25-03-28 | 71.67 | ▼-0.93 | ▼-1.28% |
| 25-03-27 | 72.60 | ▲1.08 | ▲1.51% |
| 25-03-26 | 71.52 | ▼-0.49 | ▼-0.68% |
| 25-03-25 | 72.01 | ▲0.01 | ▲0.01% |
| 25-03-24 | 72.00 | ▲1.76 | ▲2.51% |
| 25-03-21 | 70.24 | ▼-0.68 | ▼-0.96% |
| 25-03-20 | 70.92 | ▲0.54 | ▲0.77% |
| 25-03-19 | 70.38 | ▼-0.26 | ▼-0.37% |
| 25-03-18 | 70.64 | ▼-0.77 | ▼-1.08% |
| 25-03-17 | 71.41 | ▼-0.21 | ▼-0.29% |
| 25-03-14 | 71.62 | ▲0.88 | ▲1.24% |
| 25-03-13 | 70.74 | ▼-0.22 | ▼-0.31% |
| 25-03-12 | 70.96 | ▲0.26 | ▲0.37% |
| 25-03-11 | 70.70 | ▲3.32 | ▲4.93% |
| 25-03-10 | 67.38 | ▼-1.46 | ▼-2.12% |
| 25-03-07 | 68.84 | ▼-0.41 | ▼-0.59% |
| 25-03-06 | 69.25 | ▼-1.48 | ▼-2.09% |
| 25-03-05 | 70.73 | ▲1.90 | ▲2.76% |
| 25-03-04 | 68.83 | ▼-1.52 | ▼-2.16% |
| 25-03-03 | 70.35 | ▼-0.85 | ▼-1.19% |
| 25-02-28 | 71.20 | ▲1.47 | ▲2.11% |
| 25-02-27 | 69.73 | ▼-0.96 | ▼-1.36% |
| 25-02-26 | 70.69 | ▼-0.27 | ▼-0.38% |
| 25-02-25 | 70.96 | ▲1.33 | ▲1.91% |
| 25-02-24 | 69.63 | ▲0.68 | ▲0.99% |
| 25-02-21 | 68.95 | ▲0.50 | ▲0.73% |
| 25-02-20 | 68.45 | ▼-0.14 | ▼-0.2% |
| 25-02-19 | 68.59 | ▲0.06 | ▲0.09% |
| 25-02-18 | 68.53 | ▼-0.01 | ▼-0.01% |
| 25-02-14 | 68.54 | ▲0.07 | ▲0.1% |
| 25-02-13 | 68.47 | ▲1.15 | ▲1.71% |
| 25-02-12 | 67.32 | ▼-0.63 | ▼-0.93% |
| 25-02-11 | 67.95 | ▲1.24 | ▲1.86% |
| 25-02-10 | 66.71 | ▼-0.53 | ▼-0.79% |
| 25-02-07 | 67.24 | ▼-1.03 | ▼-1.51% |
| 25-02-06 | 68.27 | ▲2.57 | ▲3.91% |
| 25-02-05 | 65.70 | ▲1.11 | ▲1.72% |
| 25-02-04 | 64.59 | ▼-0.02 | ▼-0.03% |
| 25-02-03 | 64.61 | ▼-0.58 | ▼-0.89% |
| 25-01-31 | 65.19 | ▼-0.28 | ▼-0.43% |
| 25-01-30 | 65.47 | ▲1.20 | ▲1.87% |
| 25-01-29 | 64.27 | ▼-0.54 | ▼-0.83% |
| 25-01-28 | 64.81 | ▼-0.88 | ▼-1.34% |
| 25-01-27 | 65.69 | ▲1.46 | ▲2.27% |
| 25-01-24 | 64.23 | ▲0.27 | ▲0.42% |
| 25-01-23 | 63.96 | ▼-0.57 | ▼-0.88% |
| 25-01-22 | 64.53 | ▼-0.78 | ▼-1.19% |
| 25-01-21 | 65.31 | ▲0.23 | ▲0.35% |
| 25-01-17 | 65.08 | ▲0.39 | ▲0.6% |
| 25-01-16 | 64.69 | ▲2.19 | ▲3.5% |
| 25-01-15 | 62.50 | ▲1.22 | ▲1.99% |
| 25-01-14 | 61.28 | ▲1.73 | ▲2.91% |
| 25-01-13 | 59.55 | ▼-0.47 | ▼-0.78% |
| 25-01-10 | 60.02 | ▼-2.37 | ▼-3.8% |
| 25-01-08 | 62.39 | ▼-1.91 | ▼-2.97% |
| 25-01-07 | 64.30 | ▼-1.52 | ▼-2.31% |
| 25-01-06 | 65.82 | ▼-0.59 | ▼-0.89% |
| 25-01-03 | 66.41 | ▲0.58 | ▲0.88% |
| 25-01-02 | 65.83 | ▼-1.66 | ▼-2.46% |
| 24-12-31 | 67.49 | ▼-0.38 | ▼-0.56% |
| 24-12-30 | 67.87 | ▼-1.18 | ▼-1.71% |
| 24-12-27 | 69.05 | ▼-1.29 | ▼-1.83% |
| 24-12-26 | 70.34 | ▲0.07 | ▲0.1% |
| 24-12-24 | 70.27 | ▲0.71 | ▲1.02% |
| 24-12-23 | 69.56 | ▼-0.44 | ▼-0.63% |
| 24-12-20 | 70.00 | ▲1.23 | ▲1.79% |
| 24-12-19 | 68.77 | ▼-0.84 | ▼-1.21% |
| 24-12-18 | 69.61 | ▼-3.33 | ▼-4.57% |
| 24-12-17 | 72.94 | ▼-1.48 | ▼-1.99% |
| 24-12-16 | 74.42 | ▼-0.18 | ▼-0.24% |
| 24-12-13 | 74.60 | ▲0.40 | ▲0.54% |
| 24-12-12 | 74.20 | ▲0.66 | ▲0.9% |
| 24-12-11 | 73.54 | ▼-0.68 | ▼-0.92% |
| 24-12-10 | 74.22 | ▼-2.96 | ▼-3.84% |
| 24-12-09 | 77.18 | ▲2.02 | ▲2.69% |
| 24-12-06 | 75.16 | ▲0.28 | ▲0.37% |
| 24-12-05 | 74.88 | ▼-0.16 | ▼-0.21% |
| 24-12-04 | 75.04 | ▼-0.52 | ▼-0.69% |
| 24-12-03 | 75.56 | ▼-0.81 | ▼-1.06% |
| 24-12-02 | 76.37 | ▲1.28 | ▲1.7% |
| 24-11-29 | 75.09 | ▼-0.37 | ▼-0.49% |
| 24-11-27 | 75.46 | ▲0.34 | ▲0.45% |
| 24-11-26 | 75.12 | ▼-1.11 | ▼-1.46% |
| 24-11-25 | 76.23 | ▲1.59 | ▲2.13% |
| 24-11-22 | 74.64 | ▲0.85 | ▲1.15% |
| 24-11-21 | 73.79 | ▲1.44 | ▲1.99% |
| 24-11-20 | 72.35 | ▼-0.68 | ▼-0.93% |
| 24-11-19 | 73.03 | ▲0.21 | ▲0.29% |
| 24-11-18 | 72.82 | ▼-0.58 | ▼-0.79% |
| 24-11-15 | 73.40 | ▲0.88 | ▲1.21% |
| 24-11-14 | 72.52 | ▼-0.36 | ▼-0.49% |
| 24-11-13 | 72.88 | ▲0.51 | ▲0.7% |
| 24-11-12 | 72.37 | ▼-0.37 | ▼-0.51% |
| 24-11-11 | 72.74 | ▲0.37 | ▲0.51% |
| 24-11-08 | 72.37 | ▲1.32 | ▲1.86% |
| 24-11-07 | 71.05 | ▼-0.81 | ▼-1.13% |
| 24-11-06 | 71.86 | ▲2.95 | ▲4.28% |
| 24-11-05 | 68.91 | ▲1.28 | ▲1.89% |
| 24-11-04 | 67.63 | ▲0.28 | ▲0.42% |
| 24-11-01 | 67.35 | ▼-1.45 | ▼-2.11% |
| 24-10-31 | 68.80 | ▼-0.45 | ▼-0.65% |
| 24-10-30 | 69.25 | ▲0.25 | ▲0.36% |
| 24-10-29 | 69.00 | ▼-0.55 | ▼-0.79% |
| 24-10-28 | 69.55 | ▲0.52 | ▲0.75% |
| 24-10-25 | 69.03 | ▼-2.40 | ▼-3.36% |
| 24-10-24 | 71.43 | ▲4.06 | ▲6.03% |
| 24-10-23 | 67.37 | ▼-0.60 | ▼-0.88% |
| 24-10-22 | 67.97 | ▲0.17 | ▲0.25% |
| 24-10-21 | 67.80 | ▼-2.62 | ▼-3.72% |
| 24-10-18 | 70.42 | ▼-0.83 | ▼-1.16% |
| 24-10-17 | 71.25 | ▼-0.05 | ▼-0.07% |
| 24-10-16 | 71.30 | ▲1.25 | ▲1.78% |
| 24-10-15 | 70.05 | ▲0.91 | ▲1.32% |
| 24-10-14 | 69.14 | ▼-0.07 | ▼-0.1% |
| 24-10-11 | 69.21 | ▲1.97 | ▲2.93% |
| 24-10-10 | 67.24 | ▼-0.59 | ▼-0.87% |
| 24-10-09 | 67.83 | ▼-0.90 | ▼-1.31% |
| 24-10-08 | 68.73 | ▼-0.46 | ▼-0.66% |
| 24-10-07 | 69.19 | ▼-2.20 | ▼-3.08% |
| 24-10-04 | 71.39 | ▼-0.58 | ▼-0.81% |
| 24-10-03 | 71.97 | ▼-1.03 | ▼-1.41% |
| 24-10-02 | 73.00 | ▲0.25 | ▲0.34% |
| 24-10-01 | 72.75 | ▼-1.99 | ▼-2.66% |
| 24-09-30 | 74.74 | ▲0.40 | ▲0.54% |
| 24-09-27 | 74.34 | ▲1.17 | ▲1.6% |
| 24-09-26 | 73.17 | ▼-0.08 | ▼-0.11% |
| 24-09-25 | 73.25 | ▼-0.35 | ▼-0.48% |
| 24-09-24 | 73.60 | ▼-0.93 | ▼-1.25% |
| 24-09-23 | 74.53 | ▼-0.32 | ▼-0.43% |
| 24-09-20 | 74.85 | ▼-0.77 | ▼-1.02% |
| 24-09-19 | 75.62 | ▲0.28 | ▲0.37% |
| 24-09-18 | 75.34 | ▼-0.09 | ▼-0.12% |
| 24-09-17 | 75.43 | ▲0.43 | ▲0.57% |
| 24-09-16 | 75.00 | ▼-1.01 | ▼-1.33% |
| 24-09-13 | 76.01 | ▲4.51 | ▲6.31% |
| 24-09-12 | 71.50 | ▲1.17 | ▲1.66% |
| 24-09-11 | 70.33 | ▼-1.13 | ▼-1.58% |
| 24-09-10 | 71.46 | ▼-0.50 | ▼-0.69% |
| 24-09-09 | 71.96 | ▼-0.92 | ▼-1.26% |
| 24-09-06 | 72.88 | ▼-0.51 | ▼-0.69% |
| 24-09-05 | 73.39 | ▼-0.27 | ▼-0.37% |
| 24-09-04 | 73.66 | ▲0.71 | ▲0.97% |
| 24-09-03 | 72.95 | ▼-0.96 | ▼-1.3% |
| 24-08-30 | 73.91 | ▲0.20 | ▲0.27% |
| 24-08-29 | 73.71 | ▲0.18 | ▲0.24% |
| 24-08-28 | 73.53 | ▲1.25 | ▲1.73% |
| 24-08-27 | 72.28 | ▼-1.59 | ▼-2.15% |
| 24-08-26 | 73.87 | ▲0.86 | ▲1.18% |
| 24-08-23 | 73.01 | ▲2.37 | ▲3.36% |
| 24-08-22 | 70.64 | ▼-0.64 | ▼-0.9% |
| 24-08-21 | 71.28 | ▲0.87 | ▲1.24% |
| 24-08-20 | 70.41 | ▼-0.88 | ▼-1.23% |
| 24-08-19 | 71.29 | ▲0.40 | ▲0.56% |
| 24-08-16 | 70.89 | ▲0.76 | ▲1.08% |
| 24-08-15 | 70.13 | ▲0.04 | ▲0.06% |
| 24-08-14 | 70.09 | ▲0.35 | ▲0.5% |
| 24-08-13 | 69.74 | ▲1.28 | ▲1.87% |
| 24-08-12 | 68.46 | ▼-1.32 | ▼-1.89% |
| 24-08-09 | 69.78 | ▲0.24 | ▲0.35% |
| 24-08-08 | 69.54 | ▲1.06 | ▲1.55% |
| 24-08-07 | 68.48 | ▲0.27 | ▲0.4% |
| 24-08-06 | 68.21 | ▼-0.27 | ▼-0.39% |
| 24-08-05 | 68.48 | ▲0.09 | ▲0.13% |
| 24-08-02 | 68.39 | ▼-0.40 | ▼-0.58% |
| 24-08-01 | 68.79 | ▼-1.91 | ▼-2.7% |
| 24-07-31 | 70.70 | ▲0.22 | ▲0.31% |
| 24-07-30 | 70.48 | ▼-0.17 | ▼-0.24% |
| 24-07-29 | 70.65 | ▼-2.60 | ▼-3.55% |
| 24-07-26 | 73.25 | ▲0.92 | ▲1.27% |
| 24-07-25 | 72.33 | ▼-0.83 | ▼-1.13% |
| 24-07-24 | 73.16 | ▼-0.62 | ▼-0.84% |
| 24-07-23 | 73.78 | ▲2.11 | ▲2.94% |
| 24-07-22 | 71.67 | ▲1.62 | ▲2.31% |
| 24-07-19 | 70.05 | ▲0.57 | ▲0.82% |
| 24-07-18 | 69.48 | ▼-1.60 | ▼-2.25% |
| 24-07-17 | 71.08 | ▼-0.25 | ▼-0.35% |
| 24-07-16 | 71.33 | ▲2.46 | ▲3.57% |
| 24-07-15 | 68.87 | ▲1.10 | ▲1.62% |
| 24-07-12 | 67.77 | ▲0.60 | ▲0.89% |
| 24-07-11 | 67.17 | ▲3.30 | ▲5.17% |
| 24-07-10 | 63.87 | ▲1.40 | ▲2.24% |
| 24-07-09 | 62.47 | ▼-0.04 | ▼-0.06% |
| 24-07-08 | 62.51 | ▲1.28 | ▲2.09% |
| 24-07-05 | 61.23 | ▼-0.94 | ▼-1.51% |
| 24-07-03 | 62.17 | ▲0.31 | ▲0.5% |
| 24-07-02 | 61.86 | ▼-0.38 | ▼-0.61% |
| 24-07-01 | 62.24 | ▲0.16 | ▲0.26% |
| 24-06-28 | 62.08 | ▲0.96 | ▲1.57% |
| 24-06-27 | 61.12 | ▲1.51 | ▲2.53% |
| 24-06-26 | 59.61 | ▼-1.11 | ▼-1.83% |
| 24-06-25 | 60.72 | ▼-1.68 | ▼-2.69% |
| 24-06-24 | 62.40 | ▲0.93 | ▲1.51% |
| 24-06-21 | 61.47 | ▼-0.51 | ▼-0.82% |
| 24-06-20 | 61.98 | ▼-0.24 | ▼-0.39% |
| 24-06-18 | 62.22 | ▲0.57 | ▲0.92% |
| 24-06-17 | 61.65 | ▲0.13 | ▲0.21% |
| 24-06-14 | 61.52 | ▼-0.26 | ▼-0.42% |
| 24-06-13 | 61.78 | ▲0.39 | ▲0.64% |
| 24-06-12 | 61.39 | ▲1.32 | ▲2.2% |
| 24-06-11 | 60.07 | ▼-0.60 | ▼-0.99% |
| 24-06-10 | 60.67 | ▼-0.80 | ▼-1.3% |
| 24-06-07 | 61.47 | ▼-0.84 | ▼-1.35% |
| 24-06-06 | 62.31 | ▼-0.76 | ▼-1.21% |
| 24-06-05 | 63.07 | ▲0.43 | ▲0.69% |
| 24-06-04 | 62.64 | ▼-0.55 | ▼-0.87% |
| 24-06-03 | 63.19 | ▼-0.12 | ▼-0.19% |
| 24-05-31 | 63.31 | ▼-0.22 | ▼-0.35% |
| 24-05-30 | 63.53 | ▲0.48 | ▲0.76% |
| 24-05-29 | 63.05 | ▼-1.28 | ▼-1.99% |
| 24-05-28 | 64.33 | ▼-0.19 | ▼-0.29% |
| 24-05-24 | 64.52 | ▲1.14 | ▲1.8% |
| 24-05-23 | 63.38 | ▼-1.29 | ▼-1.99% |
| 24-05-22 | 64.67 | ▼-1.62 | ▼-2.44% |
| 24-05-21 | 66.29 | ▲1.40 | ▲2.16% |
| 24-05-20 | 64.89 | ▲0.25 | ▲0.39% |
| 24-05-17 | 64.64 | ▲0.25 | ▲0.39% |
| 24-05-16 | 64.39 | ▲0.19 | ▲0.3% |
| 24-05-15 | 64.20 | ▲0.87 | ▲1.37% |
| 24-05-14 | 63.33 | ▲0.36 | ▲0.57% |
| 24-05-13 | 62.97 | ▼-0.31 | ▼-0.49% |
| 24-05-10 | 63.28 | ▼-0.53 | ▼-0.83% |
| 24-05-09 | 63.81 | ▲1.41 | ▲2.26% |
| 24-05-08 | 62.40 | ▼-1.02 | ▼-1.61% |
| 24-05-07 | 63.42 | ▲0.38 | ▲0.6% |
| 24-05-06 | 63.04 | ▼-0.07 | ▼-0.11% |
| 24-05-03 | 63.11 | ▲0.71 | ▲1.14% |
| 24-05-02 | 62.40 | ▲0.76 | ▲1.23% |
| 24-05-01 | 61.64 | ▼-0.35 | ▼-0.56% |
| 24-04-30 | 61.99 | ▼-1.13 | ▼-1.79% |
| 24-04-29 | 63.12 | ▲0.81 | ▲1.3% |
| 24-04-26 | 62.31 | ▲0.67 | ▲1.09% |
| 24-04-25 | 61.64 | ▼-1.32 | ▼-2.1% |
| 24-04-24 | 62.96 | ▼-0.69 | ▼-1.08% |
| 24-04-23 | 63.65 | ▲1.21 | ▲1.94% |
| 24-04-22 | 62.44 | ▲1.85 | ▲3.05% |
| 24-04-19 | 60.59 | ▲1.41 | ▲2.38% |
| 24-04-18 | 59.18 | ▲0.50 | ▲0.85% |
| 24-04-17 | 58.68 | ▼-0.16 | ▼-0.27% |
| 24-04-16 | 58.84 | ▼-0.71 | ▼-1.19% |
| 24-04-15 | 59.55 | ▼-0.44 | ▼-0.73% |
| 24-04-12 | 59.99 | ▼-0.45 | ▼-0.74% |
| 24-04-11 | 60.44 | ▲0.82 | ▲1.38% |