[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Trimas : ( TRS:US )
20.04USD ▼ -0.54 (-2.62%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 20.04 | ▼-0.54 | ▼-2.62% |
| 25-04-15 | 20.58 | ▼-0.42 | ▼-2% |
| 25-04-14 | 21.00 | ▼-0.17 | ▼-0.8% |
| 25-04-11 | 21.17 | ▲0.39 | ▲1.88% |
| 25-04-10 | 20.78 | ▼-0.68 | ▼-3.17% |
| 25-04-09 | 21.46 | ▲1.56 | ▲7.84% |
| 25-04-08 | 19.90 | ▼-0.56 | ▼-2.74% |
| 25-04-07 | 20.46 | ▼-0.79 | ▼-3.72% |
| 25-04-04 | 21.25 | ▼-1.10 | ▼-4.92% |
| 25-04-03 | 22.35 | ▼-1.22 | ▼-5.18% |
| 25-04-02 | 23.57 | ▲0.12 | ▲0.51% |
| 25-04-01 | 23.45 | ▲0.02 | ▲0.09% |
| 25-03-31 | 23.43 | ▲0.10 | ▲0.43% |
| 25-03-28 | 23.33 | ▲0.11 | ▲0.47% |
| 25-03-27 | 23.22 | ▼-0.72 | ▼-3.01% |
| 25-03-26 | 23.94 | ▲0.47 | ▲2% |
| 25-03-25 | 23.47 | ▼-0.15 | ▼-0.64% |
| 25-03-24 | 23.62 | ▼-0.63 | ▼-2.6% |
| 25-03-21 | 24.25 | ▼-0.75 | ▼-3% |
| 25-03-20 | 25.00 | ▼-0.39 | ▼-1.54% |
| 25-03-19 | 25.39 | ▲0.34 | ▲1.36% |
| 25-03-18 | 25.05 | ▲0.04 | ▲0.16% |
| 25-03-17 | 25.01 | ▲0.86 | ▲3.56% |
| 25-03-14 | 24.15 | ▲0.16 | ▲0.67% |
| 25-03-13 | 23.99 | ▼-0.47 | ▼-1.92% |
| 25-03-12 | 24.46 | ▲0.48 | ▲2% |
| 25-03-11 | 23.98 | ▼-0.17 | ▼-0.7% |
| 25-03-10 | 24.15 | ▼-0.10 | ▼-0.41% |
| 25-03-07 | 24.25 | ▲1.20 | ▲5.21% |
| 25-03-06 | 23.05 | ▲0.17 | ▲0.74% |
| 25-03-05 | 22.88 | ▲0.99 | ▲4.52% |
| 25-03-04 | 21.89 | ▲0.93 | ▲4.44% |
| 25-03-03 | 20.96 | ▲0.47 | ▲2.29% |
| 25-02-28 | 20.49 | ▼-0.02 | ▼-0.1% |
| 25-02-27 | 20.51 | ▼-1.36 | ▼-6.22% |
| 25-02-26 | 21.87 | ▼-0.45 | ▼-2.02% |
| 25-02-25 | 22.32 | ▲0.32 | ▲1.45% |
| 25-02-24 | 22.00 | ▼-0.59 | ▼-2.61% |
| 25-02-21 | 22.59 | ▼-0.63 | ▼-2.71% |
| 25-02-20 | 23.22 | ▼-0.38 | ▼-1.61% |
| 25-02-19 | 23.60 | ▼-0.15 | ▼-0.63% |
| 25-02-18 | 23.75 | ▼-0.13 | ▼-0.54% |
| 25-02-14 | 23.88 | ▼-0.11 | ▼-0.46% |
| 25-02-13 | 23.99 | ▲0.23 | ▲0.97% |
| 25-02-12 | 23.76 | ▼-0.54 | ▼-2.22% |
| 25-02-11 | 24.30 | ▲0.28 | ▲1.17% |
| 25-02-10 | 24.02 | ▲0.26 | ▲1.09% |
| 25-02-07 | 23.76 | ▼-0.35 | ▼-1.45% |
| 25-02-06 | 24.11 | ▼-0.14 | ▼-0.58% |
| 25-02-05 | 24.25 | ▲0.05 | ▲0.21% |
| 25-02-04 | 24.20 | ▲0.26 | ▲1.09% |
| 25-02-03 | 23.94 | ▼-0.36 | ▼-1.48% |
| 25-01-31 | 24.30 | ▼-0.17 | ▼-0.69% |
| 25-01-30 | 24.47 | ▼-0.02 | ▼-0.08% |
| 25-01-29 | 24.49 | ▼-0.18 | ▼-0.73% |
| 25-01-28 | 24.67 | ▼-0.45 | ▼-1.79% |
| 25-01-27 | 25.12 | ▼-0.28 | ▼-1.1% |
| 25-01-24 | 25.40 | ▼-0.02 | ▼-0.08% |
| 25-01-23 | 25.42 | ▲0.82 | ▲3.33% |
| 25-01-22 | 24.60 | ▼-0.39 | ▼-1.56% |
| 25-01-21 | 24.99 | ▲0.75 | ▲3.09% |
| 25-01-17 | 24.24 | ▲0.40 | ▲1.68% |
| 25-01-16 | 23.84 | ▲0.30 | ▲1.27% |
| 25-01-15 | 23.54 | ▲0.40 | ▲1.73% |
| 25-01-14 | 23.14 | ▲0.22 | ▲0.96% |
| 25-01-13 | 22.92 | ▲0.13 | ▲0.57% |
| 25-01-10 | 22.79 | ▼-0.33 | ▼-1.43% |
| 25-01-08 | 23.12 | ▲0.38 | ▲1.67% |
| 25-01-07 | 22.74 | ▼-0.29 | ▼-1.26% |
| 25-01-06 | 23.03 | ▼-0.95 | ▼-3.96% |
| 25-01-03 | 23.98 | ▲0.14 | ▲0.59% |
| 25-01-02 | 23.84 | ▼-0.75 | ▼-3.05% |
| 24-12-31 | 24.59 | ▲0.12 | ▲0.49% |
| 24-12-30 | 24.47 | ▼-0.09 | ▼-0.37% |
| 24-12-27 | 24.56 | ▼-0.30 | ▼-1.21% |
| 24-12-26 | 24.86 | ▲0.27 | ▲1.1% |
| 24-12-24 | 24.59 | ▲0.05 | ▲0.2% |
| 24-12-23 | 24.54 | ▲0.02 | ▲0.08% |
| 24-12-20 | 24.52 | ▼-0.19 | ▼-0.77% |
| 24-12-19 | 24.71 | ▼-0.06 | ▼-0.24% |
| 24-12-18 | 24.77 | ▼-0.51 | ▼-2.02% |
| 24-12-17 | 25.28 | ▼-0.62 | ▼-2.39% |
| 24-12-16 | 25.90 | ▼-0.12 | ▼-0.46% |
| 24-12-13 | 26.02 | ▲0.02 | ▲0.08% |
| 24-12-12 | 26.00 | ▼-0.19 | ▼-0.73% |
| 24-12-11 | 26.19 | ▲0.04 | ▲0.15% |
| 24-12-10 | 26.15 | ▲0.42 | ▲1.63% |
| 24-12-09 | 25.73 | ▼-0.14 | ▼-0.54% |
| 24-12-06 | 25.87 | ▼-0.46 | ▼-1.75% |
| 24-12-05 | 26.33 | ▼-0.26 | ▼-0.98% |
| 24-12-04 | 26.59 | ▲0.02 | ▲0.08% |
| 24-12-03 | 26.57 | ▼-0.02 | ▼-0.08% |
| 24-12-02 | 26.59 | ▲0.17 | ▲0.64% |
| 24-11-29 | 26.42 | ▲0.04 | ▲0.15% |
| 24-11-27 | 26.38 | ▼-0.05 | ▼-0.19% |
| 24-11-26 | 26.43 | ▼-0.56 | ▼-2.07% |
| 24-11-25 | 26.99 | ▲0.04 | ▲0.15% |
| 24-11-22 | 26.95 | ▲0.36 | ▲1.35% |
| 24-11-21 | 26.59 | ▲0.21 | ▲0.8% |
| 24-11-20 | 26.38 | ▲0.17 | ▲0.65% |
| 24-11-19 | 26.21 | ▲0.60 | ▲2.34% |
| 24-11-18 | 25.61 | ▲0.07 | ▲0.27% |
| 24-11-15 | 25.54 | ▼-0.04 | ▼-0.16% |
| 24-11-14 | 25.58 | ▼-0.91 | ▼-3.44% |
| 24-11-13 | 26.49 | ▼-0.58 | ▼-2.14% |
| 24-11-12 | 27.07 | ▼-0.76 | ▼-2.73% |
| 24-11-11 | 27.83 | ▲0.51 | ▲1.87% |
| 24-11-08 | 27.32 | ▼-0.07 | ▼-0.26% |
| 24-11-07 | 27.39 | ▲0.05 | ▲0.18% |
| 24-11-06 | 27.34 | ▲1.16 | ▲4.43% |
| 24-11-05 | 26.18 | ▲1.31 | ▲5.27% |
| 24-11-04 | 24.87 | ▼-2.19 | ▼-8.09% |
| 24-11-01 | 27.06 | ▲0.21 | ▲0.78% |
| 24-10-31 | 26.85 | ▼-0.38 | ▼-1.4% |
| 24-10-30 | 27.23 | ▼-0.02 | ▼-0.07% |
| 24-10-29 | 27.25 | ▼-0.11 | ▼-0.4% |
| 24-10-28 | 27.36 | ▲0.13 | ▲0.48% |
| 24-10-25 | 27.23 | ▼-0.09 | ▼-0.33% |
| 24-10-24 | 27.32 | ▼-0.06 | ▼-0.22% |
| 24-10-23 | 27.38 | ▼-0.15 | ▼-0.54% |
| 24-10-22 | 27.53 | ▼-0.43 | ▼-1.54% |
| 24-10-21 | 27.96 | ▼-0.36 | ▼-1.27% |
| 24-10-18 | 28.32 | ▲0.22 | ▲0.78% |
| 24-10-17 | 28.10 | ▼-0.11 | ▼-0.39% |
| 24-10-16 | 28.21 | ▲0.21 | ▲0.75% |
| 24-10-15 | 28.00 | ▲1.43 | ▲5.38% |
| 24-10-14 | 26.57 | ▲0.57 | ▲2.19% |
| 24-10-11 | 26.00 | ▲0.55 | ▲2.16% |
| 24-10-10 | 25.45 | ▲0.24 | ▲0.95% |
| 24-10-09 | 25.21 | ▲0.13 | ▲0.52% |
| 24-10-08 | 25.08 | ▲0.13 | ▲0.52% |
| 24-10-07 | 24.95 | ▲0.45 | ▲1.84% |
| 24-10-04 | 24.50 | ▼-0.52 | ▼-2.08% |
| 24-10-03 | 25.02 | ▼-0.23 | ▼-0.91% |
| 24-10-02 | 25.25 | ▼-0.04 | ▼-0.16% |
| 24-10-01 | 25.29 | ▼-0.24 | ▼-0.94% |
| 24-09-30 | 25.53 | ▼-0.03 | ▼-0.12% |
| 24-09-27 | 25.56 | ▲0.18 | ▲0.71% |
| 24-09-26 | 25.38 | ▲0.02 | ▲0.08% |
| 24-09-25 | 25.36 | ▲0.38 | ▲1.52% |
| 24-09-24 | 24.98 | ▲0.18 | ▲0.73% |
| 24-09-23 | 24.80 | ▼-0.65 | ▼-2.55% |
| 24-09-20 | 25.45 | ▼-0.26 | ▼-1.01% |
| 24-09-19 | 25.71 | ▲0.48 | ▲1.9% |
| 24-09-18 | 25.23 | ▼-0.19 | ▼-0.75% |
| 24-09-17 | 25.42 | ▲0.12 | ▲0.47% |
| 24-09-16 | 25.30 | ▲0.13 | ▲0.52% |
| 24-09-13 | 25.17 | ▲0.22 | ▲0.88% |
| 24-09-12 | 24.95 | ▲0.24 | ▲0.97% |
| 24-09-11 | 24.71 | ▲0.02 | ▲0.08% |
| 24-09-10 | 24.69 | ▲0.24 | ▲0.98% |
| 24-09-09 | 24.45 | ▼-0.10 | ▼-0.41% |
| 24-09-06 | 24.55 | ▼-0.29 | ▼-1.17% |
| 24-09-05 | 24.84 | ▲0.43 | ▲1.76% |
| 24-09-04 | 24.41 | ▼-0.68 | ▼-2.71% |
| 24-09-03 | 25.09 | ▼-0.42 | ▼-1.65% |
| 24-08-30 | 25.51 | ▲0.16 | ▲0.63% |
| 24-08-29 | 25.35 | ▲0.37 | ▲1.48% |
| 24-08-28 | 24.98 | ▲0.28 | ▲1.13% |
| 24-08-27 | 24.70 | ▼-0.15 | ▼-0.6% |
| 24-08-26 | 24.85 | ▲0.39 | ▲1.59% |
| 24-08-23 | 24.46 | ▲0.51 | ▲2.13% |
| 24-08-22 | 23.95 | ▼-0.15 | ▼-0.62% |
| 24-08-21 | 24.10 | ▲0.24 | ▲1.01% |
| 24-08-20 | 23.86 | ▼-0.19 | ▼-0.79% |
| 24-08-19 | 24.05 | ▼-0.11 | ▼-0.46% |
| 24-08-16 | 24.16 | ▲0.22 | ▲0.92% |
| 24-08-15 | 23.94 | ▲0.19 | ▲0.8% |
| 24-08-14 | 23.75 | ▼-0.06 | ▼-0.25% |
| 24-08-13 | 23.81 | ▲0.05 | ▲0.21% |
| 24-08-12 | 23.76 | ▲0.01 | ▲0.04% |
| 24-08-09 | 23.75 | ▼-0.01 | ▼-0.04% |
| 24-08-08 | 23.76 | ▲0.03 | ▲0.13% |
| 24-08-07 | 23.73 | ▲0.54 | ▲2.33% |
| 24-08-06 | 23.19 | ▲0.22 | ▲0.96% |
| 24-08-05 | 22.97 | ▼-0.79 | ▼-3.32% |
| 24-08-02 | 23.76 | ▼-0.53 | ▼-2.18% |
| 24-08-01 | 24.29 | ▼-0.29 | ▼-1.18% |
| 24-07-31 | 24.58 | ▼-0.80 | ▼-3.15% |
| 24-07-30 | 25.38 | ▼-1.94 | ▼-7.1% |
| 24-07-29 | 27.32 | ▼-0.19 | ▼-0.69% |
| 24-07-26 | 27.51 | ▲0.47 | ▲1.74% |
| 24-07-25 | 27.04 | ▼-0.08 | ▼-0.29% |
| 24-07-24 | 27.12 | ▼-0.47 | ▼-1.7% |
| 24-07-23 | 27.59 | ▲0.76 | ▲2.83% |
| 24-07-22 | 26.83 | ▲0.13 | ▲0.49% |
| 24-07-19 | 26.70 | ▼-0.18 | ▼-0.67% |
| 24-07-18 | 26.88 | ▼-0.49 | ▼-1.79% |
| 24-07-17 | 27.37 | ▲0.39 | ▲1.45% |
| 24-07-16 | 26.98 | ▲1.08 | ▲4.17% |
| 24-07-15 | 25.90 | ▲0.34 | ▲1.33% |
| 24-07-12 | 25.56 | ▲0.27 | ▲1.07% |
| 24-07-11 | 25.29 | ▲0.69 | ▲2.8% |
| 24-07-10 | 24.60 | ▼-0.01 | ▼-0.04% |
| 24-07-09 | 24.61 | ▼-0.28 | ▼-1.12% |
| 24-07-08 | 24.89 | ▲0.11 | ▲0.44% |
| 24-07-05 | 24.78 | ▼-0.42 | ▼-1.67% |
| 24-07-03 | 25.20 | ▼-0.12 | ▼-0.47% |
| 24-07-02 | 25.32 | ▲0.19 | ▲0.76% |
| 24-07-01 | 25.13 | ▼-0.43 | ▼-1.68% |
| 24-06-28 | 25.56 | ▲0.21 | ▲0.83% |
| 24-06-27 | 25.35 | ▼-0.31 | ▼-1.21% |
| 24-06-26 | 25.66 | ▼-0.25 | ▼-0.96% |
| 24-06-25 | 25.91 | ▼-0.07 | ▼-0.27% |
| 24-06-24 | 25.98 | ▲0.01 | ▲0.04% |
| 24-06-21 | 25.97 | ▼-0.06 | ▼-0.23% |
| 24-06-20 | 26.03 | ▲0.29 | ▲1.13% |
| 24-06-18 | 25.74 | ▲0.12 | ▲0.47% |
| 24-06-17 | 25.62 | ▲0.22 | ▲0.87% |
| 24-06-14 | 25.40 | ▼-0.62 | ▼-2.38% |
| 24-06-13 | 26.02 | ▼-0.05 | ▼-0.19% |
| 24-06-12 | 26.07 | ▲0.16 | ▲0.62% |
| 24-06-11 | 25.91 | ▼-0.11 | ▼-0.42% |
| 24-06-10 | 26.02 | ▼-0.10 | ▼-0.38% |
| 24-06-07 | 26.12 | ▼-0.39 | ▼-1.47% |
| 24-06-06 | 26.51 | ▼-0.25 | ▼-0.93% |
| 24-06-05 | 26.76 | ▲0.27 | ▲1.02% |
| 24-06-04 | 26.49 | ▼-0.24 | ▼-0.9% |
| 24-06-03 | 26.73 | ▲0.11 | ▲0.41% |
| 24-05-31 | 26.62 | ▼-0.08 | ▼-0.3% |
| 24-05-30 | 26.70 | ▲0.26 | ▲0.98% |
| 24-05-29 | 26.44 | ▼-0.28 | ▼-1.05% |
| 24-05-28 | 26.72 | ▼-0.38 | ▼-1.4% |
| 24-05-24 | 27.10 | ▲0.26 | ▲0.97% |
| 24-05-23 | 26.84 | ▼-0.50 | ▼-1.83% |
| 24-05-22 | 27.34 | ▼-0.07 | ▼-0.26% |
| 24-05-21 | 27.41 | ▲0.05 | ▲0.18% |
| 24-05-20 | 27.36 | ▼-0.30 | ▼-1.08% |
| 24-05-17 | 27.66 | ▼-0.14 | ▼-0.5% |
| 24-05-16 | 27.80 | ▲0.27 | ▲0.98% |
| 24-05-15 | 27.53 | ▲0.45 | ▲1.66% |
| 24-05-14 | 27.08 | ▼-0.15 | ▼-0.55% |
| 24-05-13 | 27.23 | ▲0.43 | ▲1.6% |
| 24-05-10 | 26.80 | ▼-0.09 | ▼-0.33% |
| 24-05-09 | 26.89 | ▲0.44 | ▲1.66% |
| 24-05-08 | 26.45 | ▲0.20 | ▲0.76% |
| 24-05-07 | 26.25 | ▲0.19 | ▲0.73% |
| 24-05-06 | 26.06 | ▼-0.14 | ▼-0.53% |
| 24-05-03 | 26.20 | ▼-0.02 | ▼-0.08% |
| 24-05-02 | 26.22 | ▲0.43 | ▲1.67% |
| 24-05-01 | 25.79 | ▼-0.20 | ▼-0.77% |
| 24-04-30 | 25.99 | ▼-0.76 | ▼-2.84% |
| 24-04-29 | 26.75 | ▲0.27 | ▲1.02% |
| 24-04-26 | 26.48 | ▲0.55 | ▲2.12% |
| 24-04-25 | 25.93 | ▼-0.35 | ▼-1.33% |
| 24-04-24 | 26.28 | ▲0.03 | ▲0.11% |
| 24-04-23 | 26.25 | ▲0.37 | ▲1.43% |
| 24-04-22 | 25.88 | ▼-0.18 | ▼-0.69% |
| 24-04-19 | 26.06 | ▲0.58 | ▲2.28% |
| 24-04-18 | 25.48 | ▲0.44 | ▲1.76% |