[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Verisign : 베리사인 ( VRSN:US )
247.19USD ▲ 4.47 (1.84%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 247.19 | ▲4.47 | ▲1.84% |
| 25-04-10 | 242.72 | ▼-1.63 | ▼-0.67% |
| 25-04-09 | 244.35 | ▲9.17 | ▲3.9% |
| 25-04-08 | 235.18 | ▼-4.94 | ▼-2.06% |
| 25-04-04 | 240.12 | ▼-15.54 | ▼-6.08% |
| 25-04-03 | 255.66 | ▼-0.11 | ▼-0.04% |
| 25-04-02 | 255.77 | ▲0.74 | ▲0.29% |
| 25-04-01 | 255.03 | ▲0.89 | ▲0.35% |
| 25-03-31 | 254.14 | ▲3.05 | ▲1.21% |
| 25-03-28 | 251.09 | ▼-3.79 | ▼-1.49% |
| 25-03-27 | 254.88 | ▲6.81 | ▲2.75% |
| 25-03-26 | 248.07 | ▲2.39 | ▲0.97% |
| 25-03-25 | 245.68 | ▲0.13 | ▲0.05% |
| 25-03-24 | 245.56 | ▲0.83 | ▲0.34% |
| 25-03-21 | 244.73 | ▲2.48 | ▲1.02% |
| 25-03-20 | 242.25 | ▲0.19 | ▲0.08% |
| 25-03-19 | 242.07 | ▲2.41 | ▲1.01% |
| 25-03-18 | 239.65 | ▲1.33 | ▲0.56% |
| 25-03-17 | 238.32 | ▼-0.27 | ▼-0.11% |
| 25-03-14 | 238.59 | ▲5.17 | ▲2.21% |
| 25-03-13 | 233.42 | ▼-2.14 | ▼-0.91% |
| 25-03-12 | 235.56 | ▼-1.20 | ▼-0.51% |
| 25-03-11 | 236.76 | ▼-2.11 | ▼-0.88% |
| 25-03-10 | 238.87 | ▼-1.57 | ▼-0.65% |
| 25-03-07 | 240.45 | ▲0.38 | ▲0.16% |
| 25-03-06 | 240.06 | ▼-0.91 | ▼-0.38% |
| 25-03-05 | 240.97 | ▲3.91 | ▲1.65% |
| 25-03-04 | 237.07 | ▼-3.30 | ▼-1.37% |
| 25-03-03 | 240.36 | ▲2.36 | ▲0.99% |
| 25-02-28 | 238.00 | ▲3.13 | ▲1.33% |
| 25-02-27 | 234.87 | ▼-2.05 | ▼-0.87% |
| 25-02-26 | 236.92 | ▼-1.45 | ▼-0.61% |
| 25-02-25 | 238.37 | ▲6.52 | ▲2.81% |
| 25-02-21 | 231.85 | ▼-2.02 | ▼-0.86% |
| 25-02-20 | 233.87 | ▲2.16 | ▲0.93% |
| 25-02-19 | 231.71 | ▲0.62 | ▲0.27% |
| 25-02-18 | 231.09 | ▲1.74 | ▲0.76% |
| 25-02-14 | 229.36 | ▲0.20 | ▲0.09% |
| 25-02-13 | 229.15 | ▲1.75 | ▲0.77% |
| 25-02-12 | 227.41 | ▲0.02 | ▲0.01% |
| 25-02-11 | 227.39 | ▲5.11 | ▲2.3% |
| 25-02-10 | 222.28 | ▲0.78 | ▲0.35% |
| 25-02-07 | 221.50 | ▲1.49 | ▲0.68% |
| 25-02-06 | 220.01 | ▼-0.82 | ▼-0.37% |
| 25-02-05 | 220.83 | ▲2.14 | ▲0.98% |
| 25-02-04 | 218.69 | ▲2.71 | ▲1.25% |
| 25-02-03 | 215.98 | ▲0.82 | ▲0.38% |
| 25-01-31 | 215.16 | ▲1.19 | ▲0.56% |
| 25-01-30 | 213.97 | ▼-0.09 | ▼-0.04% |
| 25-01-29 | 214.06 | ▲0.99 | ▲0.46% |
| 25-01-28 | 213.07 | ▲0.53 | ▲0.25% |
| 25-01-27 | 212.54 | ▲1.81 | ▲0.86% |
| 25-01-24 | 210.73 | ▲4.17 | ▲2.02% |
| 25-01-23 | 206.56 | ▼-0.53 | ▼-0.26% |
| 25-01-22 | 207.10 | ▼-3.28 | ▼-1.56% |
| 25-01-21 | 210.38 | ▲0.65 | ▲0.31% |
| 25-01-17 | 209.73 | ▼-0.98 | ▼-0.47% |
| 25-01-16 | 210.71 | ▲0.67 | ▲0.32% |
| 25-01-15 | 210.04 | ▲1.06 | ▲0.51% |
| 25-01-14 | 208.98 | ▼-0.66 | ▼-0.31% |
| 25-01-13 | 209.64 | ▲2.47 | ▲1.19% |
| 25-01-10 | 207.16 | ▼-4.54 | ▼-2.14% |
| 25-01-08 | 211.70 | ▲2.45 | ▲1.17% |
| 25-01-07 | 209.25 | ▼-1.40 | ▼-0.66% |
| 25-01-06 | 210.65 | ▲5.25 | ▲2.56% |
| 25-01-03 | 205.40 | ▲0.27 | ▲0.13% |
| 25-01-02 | 205.13 | ▼-1.95 | ▼-0.94% |
| 24-12-31 | 207.08 | ▲2.02 | ▲0.99% |
| 24-12-30 | 205.06 | ▲1.09 | ▲0.53% |
| 24-12-27 | 203.97 | ▲1.20 | ▲0.59% |
| 24-12-26 | 202.77 | ▲1.29 | ▲0.64% |
| 24-12-24 | 201.48 | ▲1.41 | ▲0.7% |
| 24-12-23 | 200.07 | ▲1.43 | ▲0.72% |
| 24-12-20 | 198.64 | ▲4.97 | ▲2.57% |
| 24-12-19 | 193.67 | ▲1.99 | ▲1.04% |
| 24-12-18 | 191.68 | ▼-3.71 | ▼-1.9% |
| 24-12-17 | 195.39 | ▲0.22 | ▲0.11% |
| 24-12-16 | 195.17 | ▼-2.28 | ▼-1.15% |
| 24-12-13 | 197.45 | ▼-1.57 | ▼-0.79% |
| 24-12-12 | 199.02 | ▼-0.97 | ▼-0.49% |
| 24-12-11 | 199.99 | ▼-0.63 | ▼-0.31% |
| 24-12-10 | 200.62 | ▲0.09 | ▲0.04% |
| 24-12-09 | 200.54 | ▲9.20 | ▲4.81% |
| 24-12-06 | 191.33 | ▲2.34 | ▲1.24% |
| 24-12-05 | 189.00 | ▲1.91 | ▲1.02% |
| 24-12-04 | 187.09 | ▼-0.74 | ▼-0.39% |
| 24-12-03 | 187.83 | ▼-4.67 | ▼-2.43% |
| 24-12-02 | 192.50 | ▲5.32 | ▲2.84% |
| 24-11-29 | 187.18 | ▼-4.69 | ▼-2.44% |
| 24-11-27 | 191.87 | ▲6.82 | ▲3.69% |
| 24-11-26 | 185.05 | ▲3.20 | ▲1.76% |
| 24-11-25 | 181.86 | ▲1.13 | ▲0.63% |
| 24-11-22 | 180.73 | ▼-4.16 | ▼-2.25% |
| 24-11-21 | 184.89 | ▲3.63 | ▲2% |
| 24-11-20 | 181.25 | ▲3.00 | ▲1.68% |
| 24-11-19 | 178.25 | ▼-0.85 | ▼-0.47% |
| 24-11-18 | 179.10 | ▼-1.78 | ▼-0.98% |
| 24-11-15 | 180.88 | ▼-3.52 | ▼-1.91% |
| 24-11-14 | 184.40 | ▼-0.55 | ▼-0.3% |
| 24-11-13 | 184.95 | ▲0.93 | ▲0.51% |
| 24-11-12 | 184.02 | ▲0.44 | ▲0.24% |
| 24-11-08 | 183.58 | ▼-2.32 | ▼-1.25% |
| 24-11-07 | 185.90 | ▼-0.53 | ▼-0.28% |
| 24-11-06 | 186.43 | ▲7.32 | ▲4.09% |
| 24-11-05 | 179.12 | ▲1.38 | ▲0.78% |
| 24-11-04 | 177.74 | ▲1.07 | ▲0.61% |
| 24-11-01 | 176.67 | ▼-0.26 | ▼-0.15% |
| 24-10-31 | 176.93 | ▼-0.34 | ▼-0.19% |
| 24-10-30 | 177.27 | ▼-1.46 | ▼-0.82% |
| 24-10-29 | 178.73 | ▼-0.46 | ▼-0.26% |
| 24-10-28 | 179.19 | ▼-1.74 | ▼-0.96% |
| 24-10-25 | 180.93 | ▼-3.99 | ▼-2.16% |
| 24-10-24 | 184.92 | ▼-0.76 | ▼-0.41% |
| 24-10-23 | 185.68 | ▼-1.32 | ▼-0.71% |
| 24-10-22 | 187.00 | ▼-0.25 | ▼-0.13% |
| 24-10-21 | 187.25 | ▼-0.47 | ▼-0.25% |
| 24-10-18 | 187.72 | ▲1.84 | ▲0.99% |
| 24-10-17 | 185.88 | ▼-1.25 | ▼-0.67% |
| 24-10-16 | 187.13 | ▼-0.87 | ▼-0.46% |
| 24-10-15 | 188.00 | ▲0.10 | ▲0.05% |
| 24-10-11 | 187.90 | ▲0.94 | ▲0.5% |
| 24-10-10 | 186.96 | ▲0.86 | ▲0.46% |
| 24-10-09 | 186.11 | ▲0.55 | ▲0.3% |
| 24-10-08 | 185.55 | ▲1.20 | ▲0.65% |
| 24-10-07 | 184.35 | ▼-2.64 | ▼-1.41% |
| 24-10-04 | 186.99 | ▲0.69 | ▲0.37% |
| 24-10-03 | 186.30 | ▼-1.48 | ▼-0.79% |
| 24-10-02 | 187.78 | ▲0.69 | ▲0.37% |
| 24-10-01 | 187.09 | ▼-2.87 | ▼-1.51% |
| 24-09-30 | 189.96 | ▼-0.66 | ▼-0.35% |
| 24-09-27 | 190.62 | ▲4.31 | ▲2.31% |
| 24-09-26 | 186.31 | ▲3.87 | ▲2.12% |
| 24-09-25 | 182.45 | ▼-1.31 | ▼-0.71% |
| 24-09-24 | 183.75 | ▲1.45 | ▲0.8% |
| 24-09-23 | 182.30 | ▲1.10 | ▲0.61% |
| 24-09-20 | 181.20 | ▼-0.99 | ▼-0.54% |
| 24-09-19 | 182.19 | ▲2.92 | ▲1.63% |
| 24-09-18 | 179.27 | ▼-3.50 | ▼-1.91% |
| 24-09-17 | 182.77 | ▲0.47 | ▲0.26% |
| 24-09-16 | 182.30 | ▼-0.61 | ▼-0.33% |
| 24-09-13 | 182.91 | ▲2.94 | ▲1.63% |
| 24-09-12 | 179.97 | ▼-2.19 | ▼-1.2% |
| 24-09-11 | 182.16 | ▲1.10 | ▲0.61% |
| 24-09-10 | 181.06 | ▼-0.77 | ▼-0.42% |
| 24-09-09 | 181.83 | ▼-0.10 | ▼-0.05% |
| 24-09-06 | 181.93 | ▼-1.37 | ▼-0.75% |
| 24-09-05 | 183.30 | ▼-1.87 | ▼-1.01% |
| 24-09-04 | 185.17 | ▲0.19 | ▲0.1% |
| 24-09-03 | 184.98 | ▲1.16 | ▲0.63% |
| 24-08-30 | 183.82 | ▲1.91 | ▲1.05% |
| 24-08-29 | 181.90 | ▲0.56 | ▲0.31% |
| 24-08-28 | 181.34 | ▼-0.26 | ▼-0.14% |
| 24-08-27 | 181.61 | ▲0.27 | ▲0.15% |
| 24-08-26 | 181.33 | ▲2.04 | ▲1.14% |
| 24-08-23 | 179.29 | ▼-0.37 | ▼-0.21% |
| 24-08-22 | 179.66 | ▼-0.58 | ▼-0.32% |
| 24-08-21 | 180.24 | ▲1.44 | ▲0.81% |
| 24-08-20 | 178.80 | ▼-3.92 | ▼-2.15% |
| 24-08-19 | 182.72 | ▲2.79 | ▲1.55% |
| 24-08-16 | 179.93 | ▲2.33 | ▲1.31% |
| 24-08-15 | 177.60 | ▲2.65 | ▲1.51% |
| 24-08-14 | 174.95 | ▲0.29 | ▲0.17% |
| 24-08-13 | 174.66 | ▼-0.21 | ▼-0.12% |
| 24-08-12 | 174.87 | ▼-0.05 | ▼-0.03% |
| 24-08-09 | 174.92 | ▼-2.11 | ▼-1.19% |
| 24-08-08 | 177.03 | ▲1.57 | ▲0.89% |
| 24-08-07 | 175.46 | ▼-1.52 | ▼-0.86% |
| 24-08-06 | 176.98 | ▼-1.59 | ▼-0.89% |
| 24-08-05 | 178.57 | ▼-8.84 | ▼-4.72% |
| 24-08-02 | 187.41 | ▼-1.00 | ▼-0.53% |
| 24-08-01 | 188.41 | ▲1.36 | ▲0.73% |
| 24-07-31 | 187.05 | ▼-0.11 | ▼-0.06% |
| 24-07-30 | 187.16 | ▲0.80 | ▲0.43% |
| 24-07-29 | 186.36 | ▲2.58 | ▲1.4% |
| 24-07-26 | 183.78 | ▲7.09 | ▲4.01% |
| 24-07-25 | 176.69 | ▲1.78 | ▲1.02% |
| 24-07-24 | 174.91 | ▼-1.39 | ▼-0.79% |
| 24-07-23 | 176.30 | ▼-1.15 | ▼-0.65% |
| 24-07-22 | 177.45 | ▲0.20 | ▲0.11% |
| 24-07-19 | 177.25 | ▼-0.11 | ▼-0.06% |
| 24-07-18 | 177.36 | ▼-1.94 | ▼-1.08% |
| 24-07-17 | 179.30 | ▼-0.40 | ▼-0.22% |
| 24-07-16 | 179.70 | ▲2.65 | ▲1.5% |
| 24-07-15 | 177.05 | ▼-0.56 | ▼-0.32% |
| 24-07-12 | 177.61 | ▲2.85 | ▲1.63% |
| 24-07-11 | 174.76 | ▲0.16 | ▲0.09% |
| 24-07-10 | 174.60 | ▲0.44 | ▲0.25% |
| 24-07-09 | 174.16 | ▼-1.72 | ▼-0.98% |
| 24-07-08 | 175.88 | ▼-0.69 | ▼-0.39% |
| 24-07-05 | 176.57 | ▲1.12 | ▲0.64% |
| 24-07-03 | 175.45 | ▼-0.35 | ▼-0.2% |
| 24-07-02 | 175.80 | ▲0.16 | ▲0.09% |
| 24-07-01 | 175.64 | ▼-2.26 | ▼-1.27% |
| 24-06-28 | 177.90 | ▼-0.20 | ▼-0.11% |
| 24-06-27 | 178.10 | ▼-1.18 | ▼-0.66% |
| 24-06-26 | 179.28 | ▲1.37 | ▲0.77% |
| 24-06-25 | 177.91 | ▼-1.95 | ▼-1.08% |
| 24-06-24 | 179.86 | ▼-1.78 | ▼-0.98% |
| 24-06-21 | 181.64 | ▲0.66 | ▲0.36% |
| 24-06-20 | 180.98 | ▲2.80 | ▲1.57% |
| 24-06-18 | 178.18 | ▼-0.09 | ▼-0.05% |
| 24-06-17 | 178.27 | ▼-2.00 | ▼-1.11% |
| 24-06-14 | 180.27 | ▲0.40 | ▲0.22% |
| 24-06-13 | 179.87 | ▼-0.23 | ▼-0.13% |
| 24-06-12 | 180.10 | ▼-1.89 | ▼-1.04% |
| 24-06-11 | 181.99 | ▲1.87 | ▲1.04% |
| 24-06-10 | 180.12 | ▼-0.39 | ▼-0.22% |
| 24-06-07 | 180.51 | ▲0.11 | ▲0.06% |
| 24-06-06 | 180.40 | ▼-0.16 | ▼-0.09% |
| 24-06-05 | 180.56 | ▲1.67 | ▲0.93% |
| 24-06-04 | 178.89 | ▲4.01 | ▲2.29% |
| 24-06-03 | 174.88 | ▲0.68 | ▲0.39% |
| 24-05-31 | 174.20 | ▲4.69 | ▲2.77% |
| 24-05-30 | 169.51 | ▼-1.37 | ▼-0.8% |
| 24-05-29 | 170.88 | ▼-0.18 | ▼-0.11% |
| 24-05-28 | 171.06 | ▼-0.10 | ▼-0.06% |
| 24-05-24 | 171.16 | ▼-0.83 | ▼-0.48% |
| 24-05-23 | 171.99 | ▼-2.99 | ▼-1.71% |
| 24-05-22 | 174.98 | ▲0.74 | ▲0.42% |
| 24-05-21 | 174.24 | ▲1.72 | ▲1% |
| 24-05-20 | 172.53 | ▲1.76 | ▲1.03% |
| 24-05-17 | 170.77 | ▼-0.16 | ▼-0.09% |
| 24-05-16 | 170.93 | ▲1.68 | ▲0.99% |
| 24-05-15 | 169.25 | ▼-0.43 | ▼-0.25% |
| 24-05-14 | 169.68 | ▼-1.38 | ▼-0.81% |
| 24-05-13 | 171.06 | ▼-0.17 | ▼-0.1% |
| 24-05-10 | 171.23 | ▲1.45 | ▲0.85% |
| 24-05-09 | 169.78 | ▲1.14 | ▲0.68% |
| 24-05-08 | 168.64 | ▼-0.97 | ▼-0.57% |
| 24-05-07 | 169.60 | ▲0.74 | ▲0.44% |
| 24-05-06 | 168.86 | ▲0.37 | ▲0.22% |
| 24-05-03 | 168.49 | ▼-3.46 | ▼-2.01% |
| 24-05-01 | 171.95 | ▲2.28 | ▲1.34% |
| 24-04-30 | 169.67 | ▼-5.29 | ▼-3.02% |
| 24-04-29 | 174.96 | ▼-0.54 | ▼-0.31% |
| 24-04-26 | 175.50 | ▼-7.12 | ▼-3.9% |
| 24-04-25 | 182.62 | ▼-3.07 | ▼-1.65% |
| 24-04-24 | 185.69 | ▲0.64 | ▲0.35% |
| 24-04-23 | 185.05 | ▲0.35 | ▲0.19% |
| 24-04-22 | 184.70 | ▲0.58 | ▲0.32% |
| 24-04-19 | 184.12 | ▲1.25 | ▲0.68% |
| 24-04-18 | 182.87 | ▲1.06 | ▲0.58% |
| 24-04-17 | 181.81 | ▼-0.61 | ▼-0.33% |
| 24-04-16 | 182.42 | ▼-0.94 | ▼-0.51% |
| 24-04-15 | 183.36 | ▼-2.01 | ▼-1.08% |
| 24-04-12 | 185.37 | ▼-4.39 | ▼-2.31% |