[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
State Street : ( STT:US )
78.93USD ▼ -3.55 (-4.3%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 78.93 | ▼-3.55 | ▼-4.3% |
| 25-04-09 | 82.47 | ▲7.18 | ▲9.54% |
| 25-04-08 | 75.29 | ▼-0.94 | ▼-1.23% |
| 25-04-04 | 76.24 | ▼-6.36 | ▼-7.7% |
| 25-04-03 | 82.59 | ▼-7.14 | ▼-7.96% |
| 25-04-02 | 89.73 | ▲0.91 | ▲1.02% |
| 25-04-01 | 88.82 | ▼-0.87 | ▼-0.97% |
| 25-03-31 | 89.69 | ▲0.68 | ▲0.76% |
| 25-03-28 | 89.00 | ▼-2.83 | ▼-3.08% |
| 25-03-27 | 91.83 | ▼-0.84 | ▼-0.91% |
| 25-03-26 | 92.67 | ▲0.23 | ▲0.25% |
| 25-03-25 | 92.44 | ▼-0.43 | ▼-0.46% |
| 25-03-24 | 92.87 | ▲2.23 | ▲2.46% |
| 25-03-21 | 90.64 | ▲0.19 | ▲0.21% |
| 25-03-20 | 90.46 | ▲0.13 | ▲0.14% |
| 25-03-19 | 90.33 | ▲2.28 | ▲2.59% |
| 25-03-18 | 88.05 | ▲0.12 | ▲0.14% |
| 25-03-17 | 87.93 | ▲1.03 | ▲1.19% |
| 25-03-14 | 86.90 | ▲2.68 | ▲3.18% |
| 25-03-13 | 84.22 | ▼-1.54 | ▼-1.8% |
| 25-03-12 | 85.76 | ▼-0.05 | ▼-0.06% |
| 25-03-11 | 85.81 | ▼-0.93 | ▼-1.07% |
| 25-03-10 | 86.74 | ▼-2.99 | ▼-3.33% |
| 25-03-07 | 89.73 | ▼-0.07 | ▼-0.08% |
| 25-03-06 | 89.80 | ▼-2.85 | ▼-3.08% |
| 25-03-05 | 92.65 | ▲0.92 | ▲1% |
| 25-03-04 | 91.74 | ▼-5.15 | ▼-5.32% |
| 25-03-03 | 96.89 | ▼-2.52 | ▼-2.54% |
| 25-02-28 | 99.41 | ▲1.90 | ▲1.95% |
| 25-02-27 | 97.51 | ▲0.22 | ▲0.23% |
| 25-02-26 | 97.29 | ▼-0.04 | ▼-0.04% |
| 25-02-25 | 97.34 | ▼-1.40 | ▼-1.42% |
| 25-02-21 | 98.73 | ▼-0.91 | ▼-0.91% |
| 25-02-20 | 99.64 | ▼-0.17 | ▼-0.17% |
| 25-02-19 | 99.81 | ▼-0.58 | ▼-0.58% |
| 25-02-18 | 100.40 | ▲1.24 | ▲1.25% |
| 25-02-14 | 99.16 | ▲0.10 | ▲0.1% |
| 25-02-13 | 99.06 | ▲0.81 | ▲0.82% |
| 25-02-12 | 98.25 | ▼-0.31 | ▼-0.31% |
| 25-02-11 | 98.57 | ▲0.51 | ▲0.52% |
| 25-02-10 | 98.06 | ▼-1.33 | ▼-1.34% |
| 25-02-07 | 99.39 | ▼-0.10 | ▼-0.1% |
| 25-02-06 | 99.49 | ▲0.10 | ▲0.1% |
| 25-02-05 | 99.39 | ▲0.94 | ▲0.95% |
| 25-02-04 | 98.45 | ▲0.26 | ▲0.26% |
| 25-02-03 | 98.19 | ▼-3.43 | ▼-3.38% |
| 25-01-31 | 101.62 | ▼-0.52 | ▼-0.51% |
| 25-01-30 | 102.14 | ▲1.25 | ▲1.24% |
| 25-01-29 | 100.89 | ▲0.32 | ▲0.32% |
| 25-01-28 | 100.57 | ▲0.41 | ▲0.41% |
| 25-01-27 | 100.16 | ▲1.07 | ▲1.08% |
| 25-01-24 | 99.09 | ▲1.57 | ▲1.61% |
| 25-01-23 | 97.52 | ▲0.38 | ▲0.39% |
| 25-01-22 | 97.14 | ▼-1.74 | ▼-1.76% |
| 25-01-21 | 98.88 | ▲1.30 | ▲1.33% |
| 25-01-17 | 97.58 | ▼-2.89 | ▼-2.88% |
| 25-01-16 | 100.47 | ▲0.83 | ▲0.83% |
| 25-01-15 | 99.64 | ▲4.26 | ▲4.47% |
| 25-01-14 | 95.38 | ▲0.95 | ▲1.01% |
| 25-01-13 | 94.43 | ▲0.41 | ▲0.44% |
| 25-01-10 | 94.02 | ▼-3.64 | ▼-3.73% |
| 25-01-08 | 97.66 | ▼-0.02 | ▼-0.02% |
| 25-01-07 | 97.68 | ▼-0.63 | ▼-0.64% |
| 25-01-06 | 98.31 | ▲1.06 | ▲1.09% |
| 25-01-03 | 97.25 | ▼-0.69 | ▼-0.7% |
| 25-01-02 | 97.94 | ▼-0.10 | ▼-0.1% |
| 24-12-31 | 98.04 | ▼-0.28 | ▼-0.28% |
| 24-12-30 | 98.32 | ▼-0.21 | ▼-0.21% |
| 24-12-27 | 98.53 | ▼-1.04 | ▼-1.04% |
| 24-12-26 | 99.57 | ▲0.30 | ▲0.3% |
| 24-12-24 | 99.27 | ▲1.03 | ▲1.05% |
| 24-12-23 | 98.24 | ▲0.18 | ▲0.18% |
| 24-12-20 | 98.06 | ▲2.69 | ▲2.82% |
| 24-12-19 | 95.37 | ▲0.37 | ▲0.39% |
| 24-12-18 | 95.00 | ▼-3.72 | ▼-3.77% |
| 24-12-17 | 98.72 | ▼-2.09 | ▼-2.07% |
| 24-12-16 | 100.81 | ▲0.39 | ▲0.39% |
| 24-12-13 | 100.42 | ▼-0.22 | ▼-0.22% |
| 24-12-12 | 100.64 | ▲1.49 | ▲1.5% |
| 24-12-11 | 99.15 | ▼-0.72 | ▼-0.72% |
| 24-12-10 | 99.87 | ▲0.46 | ▲0.46% |
| 24-12-09 | 99.41 | ▲1.07 | ▲1.09% |
| 24-12-06 | 98.34 | ▼-0.22 | ▼-0.22% |
| 24-12-05 | 98.56 | ▲1.31 | ▲1.35% |
| 24-12-04 | 97.25 | ▼-0.55 | ▼-0.56% |
| 24-12-03 | 97.80 | ▼-0.23 | ▼-0.23% |
| 24-12-02 | 98.03 | ▼-0.48 | ▼-0.49% |
| 24-11-29 | 98.51 | ▼-0.28 | ▼-0.28% |
| 24-11-27 | 98.79 | ▼-0.08 | ▼-0.08% |
| 24-11-26 | 98.87 | ▲0.08 | ▲0.08% |
| 24-11-25 | 98.79 | ▲1.38 | ▲1.42% |
| 24-11-22 | 97.41 | ▲1.08 | ▲1.12% |
| 24-11-21 | 96.33 | ▲1.09 | ▲1.14% |
| 24-11-20 | 95.24 | ▲0.38 | ▲0.4% |
| 24-11-19 | 94.86 | ▼-1.15 | ▼-1.2% |
| 24-11-18 | 96.01 | ▲0.41 | ▲0.43% |
| 24-11-15 | 95.60 | ▲1.59 | ▲1.69% |
| 24-11-14 | 94.01 | ▼-1.23 | ▼-1.29% |
| 24-11-13 | 95.24 | ▲0.03 | ▲0.03% |
| 24-11-12 | 95.21 | ▲0.48 | ▲0.51% |
| 24-11-08 | 94.73 | ▼-0.42 | ▼-0.44% |
| 24-11-07 | 95.15 | ▼-1.60 | ▼-1.65% |
| 24-11-06 | 96.75 | ▲3.91 | ▲4.21% |
| 24-11-05 | 92.84 | ▲0.55 | ▲0.6% |
| 24-11-04 | 92.29 | ▼-0.59 | ▼-0.64% |
| 24-11-01 | 92.88 | ▼-0.05 | ▼-0.05% |
| 24-10-31 | 92.93 | ▼-0.05 | ▼-0.05% |
| 24-10-30 | 92.98 | ▲0.02 | ▲0.02% |
| 24-10-29 | 92.97 | ▼-0.09 | ▼-0.1% |
| 24-10-28 | 93.06 | ▲2.65 | ▲2.93% |
| 24-10-25 | 90.41 | ▼-1.48 | ▼-1.61% |
| 24-10-24 | 91.89 | ▲0.49 | ▲0.54% |
| 24-10-23 | 91.40 | ▲1.55 | ▲1.73% |
| 24-10-22 | 89.84 | ▼-0.28 | ▼-0.31% |
| 24-10-21 | 90.13 | ▼-1.30 | ▼-1.42% |
| 24-10-18 | 91.42 | ▼-1.10 | ▼-1.19% |
| 24-10-17 | 92.52 | ▼-0.23 | ▼-0.25% |
| 24-10-16 | 92.75 | ▲0.83 | ▲0.9% |
| 24-10-15 | 91.92 | ▲2.17 | ▲2.42% |
| 24-10-11 | 89.75 | ▲0.50 | ▲0.56% |
| 24-10-10 | 89.25 | ▲0.36 | ▲0.4% |
| 24-10-09 | 88.89 | ▲0.22 | ▲0.25% |
| 24-10-08 | 88.67 | ▲1.23 | ▲1.41% |
| 24-10-07 | 87.45 | ▲0.07 | ▲0.08% |
| 24-10-04 | 87.38 | ▲1.52 | ▲1.77% |
| 24-10-03 | 85.86 | ▼-0.13 | ▼-0.15% |
| 24-10-02 | 85.99 | ▼-0.71 | ▼-0.82% |
| 24-10-01 | 86.70 | ▼-1.93 | ▼-2.18% |
| 24-09-30 | 88.63 | ▲0.36 | ▲0.41% |
| 24-09-27 | 88.27 | ▲0.06 | ▲0.07% |
| 24-09-26 | 88.21 | ▼-0.29 | ▼-0.33% |
| 24-09-25 | 88.50 | ▼-0.41 | ▼-0.46% |
| 24-09-24 | 88.91 | ▼-0.15 | ▼-0.17% |
| 24-09-23 | 89.06 | ▲0.56 | ▲0.63% |
| 24-09-20 | 88.50 | ▼-0.79 | ▼-0.88% |
| 24-09-19 | 89.29 | ▲2.06 | ▲2.36% |
| 24-09-18 | 87.23 | ▲0.51 | ▲0.59% |
| 24-09-17 | 86.73 | ▲1.24 | ▲1.45% |
| 24-09-16 | 85.49 | ▲2.15 | ▲2.58% |
| 24-09-13 | 83.34 | ▲0.67 | ▲0.81% |
| 24-09-12 | 82.67 | ▼-0.02 | ▼-0.02% |
| 24-09-11 | 82.69 | ▼-0.54 | ▼-0.65% |
| 24-09-10 | 83.23 | ▼-0.47 | ▼-0.56% |
| 24-09-09 | 83.70 | ▲0.39 | ▲0.47% |
| 24-09-06 | 83.31 | ▼-1.76 | ▼-2.07% |
| 24-09-05 | 85.07 | ▼-0.82 | ▼-0.95% |
| 24-09-04 | 85.89 | ▼-0.08 | ▼-0.09% |
| 24-09-03 | 85.97 | ▼-1.23 | ▼-1.41% |
| 24-08-30 | 87.20 | ▲1.36 | ▲1.58% |
| 24-08-29 | 85.85 | ▲1.03 | ▲1.21% |
| 24-08-28 | 84.82 | ▼-0.69 | ▼-0.81% |
| 24-08-27 | 85.51 | ▲0.99 | ▲1.17% |
| 24-08-26 | 84.52 | ▲0.40 | ▲0.48% |
| 24-08-23 | 84.12 | ▲1.66 | ▲2.01% |
| 24-08-22 | 82.46 | ▲1.69 | ▲2.09% |
| 24-08-21 | 80.77 | ▲0.27 | ▲0.34% |
| 24-08-20 | 80.50 | ▼-0.47 | ▼-0.58% |
| 24-08-19 | 80.98 | ▼-0.14 | ▼-0.17% |
| 24-08-16 | 81.12 | ▲0.53 | ▲0.66% |
| 24-08-15 | 80.58 | ▲1.55 | ▲1.96% |
| 24-08-14 | 79.04 | ▲0.17 | ▲0.22% |
| 24-08-13 | 78.86 | ▲1.40 | ▲1.81% |
| 24-08-12 | 77.46 | ▼-0.74 | ▼-0.95% |
| 24-08-09 | 78.20 | ▲0.43 | ▲0.55% |
| 24-08-08 | 77.77 | ▲1.34 | ▲1.75% |
| 24-08-07 | 76.43 | ▼-0.83 | ▼-1.07% |
| 24-08-06 | 77.27 | ▲0.22 | ▲0.29% |
| 24-08-05 | 77.05 | ▼-3.77 | ▼-4.66% |
| 24-08-02 | 80.82 | ▼-2.76 | ▼-3.3% |
| 24-08-01 | 83.57 | ▼-1.45 | ▼-1.71% |
| 24-07-31 | 85.02 | ▼-0.76 | ▼-0.89% |
| 24-07-30 | 85.78 | ▲0.91 | ▲1.07% |
| 24-07-29 | 84.87 | ▼-0.39 | ▼-0.46% |
| 24-07-26 | 85.26 | ▲0.38 | ▲0.45% |
| 24-07-25 | 84.87 | ▲1.90 | ▲2.29% |
| 24-07-24 | 82.97 | ▼-0.65 | ▼-0.78% |
| 24-07-23 | 83.62 | ▼-0.27 | ▼-0.32% |
| 24-07-22 | 83.90 | ▼-0.49 | ▼-0.58% |
| 24-07-19 | 84.39 | ▲0.09 | ▲0.11% |
| 24-07-18 | 84.29 | ▼-0.87 | ▼-1.02% |
| 24-07-17 | 85.16 | ▲0.45 | ▲0.53% |
| 24-07-16 | 84.71 | ▲5.91 | ▲7.5% |
| 24-07-15 | 78.80 | ▲0.31 | ▲0.4% |
| 24-07-12 | 78.48 | ▲1.95 | ▲2.55% |
| 24-07-11 | 76.53 | ▲1.06 | ▲1.4% |
| 24-07-10 | 75.48 | ▲1.05 | ▲1.41% |
| 24-07-09 | 74.42 | ▲1.09 | ▲1.49% |
| 24-07-08 | 73.33 | ▼-0.47 | ▼-0.64% |
| 24-07-05 | 73.80 | ▼-0.34 | ▼-0.46% |
| 24-07-03 | 74.14 | ▲0.32 | ▲0.43% |
| 24-07-02 | 73.82 | ▲0.29 | ▲0.39% |
| 24-07-01 | 73.53 | ▼-0.45 | ▼-0.61% |
| 24-06-28 | 73.99 | ▲1.00 | ▲1.37% |
| 24-06-27 | 72.99 | ▲0.15 | ▲0.21% |
| 24-06-26 | 72.84 | ▲0.31 | ▲0.43% |
| 24-06-25 | 72.54 | ▼-0.48 | ▼-0.66% |
| 24-06-24 | 73.01 | ▲0.75 | ▲1.04% |
| 24-06-21 | 72.26 | ▲0.01 | ▲0.01% |
| 24-06-20 | 72.25 | -0.00 | -0% |
| 24-06-18 | 72.25 | ▲0.52 | ▲0.72% |
| 24-06-17 | 71.73 | ▲0.90 | ▲1.27% |
| 24-06-14 | 70.83 | ▼-0.80 | ▼-1.12% |
| 24-06-13 | 71.63 | ▼-0.49 | ▼-0.68% |
| 24-06-12 | 72.12 | ▲0.98 | ▲1.38% |
| 24-06-11 | 71.14 | ▼-3.16 | ▼-4.25% |
| 24-06-10 | 74.30 | ▼-0.52 | ▼-0.7% |
| 24-06-07 | 74.82 | ▲0.42 | ▲0.56% |
| 24-06-06 | 74.39 | ▼-0.08 | ▼-0.11% |
| 24-06-05 | 74.47 | ▼-0.19 | ▼-0.25% |
| 24-06-04 | 74.66 | ▼-0.78 | ▼-1.03% |
| 24-06-03 | 75.44 | ▼-0.19 | ▼-0.25% |
| 24-05-31 | 75.63 | ▲1.38 | ▲1.86% |
| 24-05-30 | 74.25 | ▲0.47 | ▲0.64% |
| 24-05-29 | 73.78 | ▼-0.10 | ▼-0.14% |
| 24-05-28 | 73.88 | ▼-1.50 | ▼-1.99% |
| 24-05-24 | 75.38 | ▲0.56 | ▲0.75% |
| 24-05-23 | 74.82 | ▼-1.53 | ▼-2% |
| 24-05-22 | 76.35 | ▼-0.88 | ▼-1.14% |
| 24-05-21 | 77.23 | ▲0.06 | ▲0.08% |
| 24-05-20 | 77.18 | ▼-0.76 | ▼-0.98% |
| 24-05-17 | 77.94 | ▲0.20 | ▲0.26% |
| 24-05-16 | 77.74 | ▲0.08 | ▲0.1% |
| 24-05-15 | 77.66 | ▲0.98 | ▲1.28% |
| 24-05-14 | 76.68 | ▲0.51 | ▲0.67% |
| 24-05-13 | 76.17 | ▼-0.41 | ▼-0.54% |
| 24-05-10 | 76.58 | ▲0.34 | ▲0.45% |
| 24-05-09 | 76.24 | ▲0.88 | ▲1.17% |
| 24-05-08 | 75.36 | ▼-0.05 | ▼-0.07% |
| 24-05-07 | 75.41 | ▲0.27 | ▲0.36% |
| 24-05-06 | 75.14 | ▲0.86 | ▲1.16% |
| 24-05-03 | 74.28 | ▲0.94 | ▲1.28% |
| 24-05-01 | 73.34 | ▲0.87 | ▲1.2% |
| 24-04-30 | 72.47 | ▼-1.49 | ▼-2.01% |
| 24-04-29 | 73.96 | ▲0.67 | ▲0.91% |
| 24-04-26 | 73.29 | -0.00 | -0% |
| 24-04-25 | 73.29 | ▼-0.94 | ▼-1.27% |
| 24-04-24 | 74.22 | ▼-0.13 | ▼-0.17% |
| 24-04-23 | 74.35 | ▼-0.06 | ▼-0.08% |
| 24-04-22 | 74.41 | ▲0.91 | ▲1.24% |
| 24-04-19 | 73.50 | ▲0.61 | ▲0.84% |
| 24-04-18 | 72.89 | ▲0.06 | ▲0.08% |
| 24-04-17 | 72.83 | ▼-0.19 | ▼-0.26% |
| 24-04-16 | 73.01 | ▼-1.88 | ▼-2.51% |
| 24-04-15 | 74.90 | ▼-0.85 | ▼-1.12% |
| 24-04-12 | 75.75 | ▲1.94 | ▲2.63% |