[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Waters : ( WAT:US )
325.47USD ▲ 11.14 (3.54%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 325.47 | ▲11.14 | ▲3.54% |
| 25-04-10 | 314.34 | ▼-21.42 | ▼-6.38% |
| 25-04-09 | 335.75 | ▲29.13 | ▲9.5% |
| 25-04-08 | 306.62 | ▼-17.92 | ▼-5.52% |
| 25-04-04 | 324.54 | ▼-19.85 | ▼-5.76% |
| 25-04-03 | 344.39 | ▼-18.14 | ▼-5% |
| 25-04-02 | 362.53 | ▲7.05 | ▲1.98% |
| 25-04-01 | 355.47 | ▼-13.48 | ▼-3.65% |
| 25-03-31 | 368.95 | ▲7.26 | ▲2.01% |
| 25-03-28 | 361.69 | ▼-8.49 | ▼-2.29% |
| 25-03-27 | 370.18 | ▲2.77 | ▲0.75% |
| 25-03-26 | 367.41 | ▼-1.03 | ▼-0.28% |
| 25-03-25 | 368.44 | ▼-4.51 | ▼-1.21% |
| 25-03-24 | 372.95 | ▲6.74 | ▲1.84% |
| 25-03-21 | 366.21 | ▲2.89 | ▲0.8% |
| 25-03-20 | 363.32 | ▼-8.37 | ▼-2.25% |
| 25-03-19 | 371.68 | ▼-9.76 | ▼-2.56% |
| 25-03-18 | 381.44 | ▲3.10 | ▲0.82% |
| 25-03-17 | 378.34 | ▲0.15 | ▲0.04% |
| 25-03-14 | 378.19 | ▲14.22 | ▲3.91% |
| 25-03-13 | 363.97 | ▼-9.16 | ▼-2.45% |
| 25-03-12 | 373.13 | ▼-5.04 | ▼-1.33% |
| 25-03-11 | 378.17 | ▼-12.40 | ▼-3.17% |
| 25-03-10 | 390.57 | ▼-1.89 | ▼-0.48% |
| 25-03-07 | 392.46 | ▲7.02 | ▲1.82% |
| 25-03-06 | 385.44 | ▲6.04 | ▲1.59% |
| 25-03-05 | 379.41 | ▲10.80 | ▲2.93% |
| 25-03-04 | 368.61 | ▼-2.77 | ▼-0.75% |
| 25-03-03 | 371.38 | ▼-5.79 | ▼-1.54% |
| 25-02-28 | 377.17 | ▲3.90 | ▲1.04% |
| 25-02-27 | 373.27 | ▼-12.46 | ▼-3.23% |
| 25-02-26 | 385.73 | ▲4.28 | ▲1.12% |
| 25-02-25 | 381.46 | ▲7.38 | ▲1.97% |
| 25-02-21 | 374.07 | ▼-6.87 | ▼-1.8% |
| 25-02-20 | 380.94 | ▲3.76 | ▲1% |
| 25-02-19 | 377.17 | ▲0.47 | ▲0.12% |
| 25-02-18 | 376.71 | ▲6.94 | ▲1.88% |
| 25-02-14 | 369.77 | ▼-9.49 | ▼-2.5% |
| 25-02-13 | 379.26 | ▼-2.12 | ▼-0.56% |
| 25-02-12 | 381.38 | ▼-23.41 | ▼-5.78% |
| 25-02-11 | 404.79 | ▼-2.94 | ▼-0.72% |
| 25-02-10 | 407.73 | ▼-1.28 | ▼-0.31% |
| 25-02-07 | 409.01 | ▼-1.47 | ▼-0.36% |
| 25-02-06 | 410.48 | ▼-3.13 | ▼-0.76% |
| 25-02-05 | 413.61 | ▲3.85 | ▲0.94% |
| 25-02-04 | 409.76 | ▼-1.88 | ▼-0.46% |
| 25-02-03 | 411.64 | ▼-4.09 | ▼-0.98% |
| 25-01-31 | 415.73 | ▼-1.00 | ▼-0.24% |
| 25-01-30 | 416.73 | ▲12.15 | ▲3% |
| 25-01-29 | 404.59 | ▼-8.36 | ▼-2.02% |
| 25-01-28 | 412.94 | ▼-0.84 | ▼-0.2% |
| 25-01-27 | 413.78 | ▲3.00 | ▲0.73% |
| 25-01-24 | 410.78 | ▼-1.25 | ▼-0.3% |
| 25-01-23 | 412.03 | ▲3.31 | ▲0.81% |
| 25-01-22 | 408.72 | ▼-4.90 | ▼-1.18% |
| 25-01-21 | 413.63 | ▲9.75 | ▲2.41% |
| 25-01-17 | 403.88 | ▼-1.71 | ▼-0.42% |
| 25-01-16 | 405.59 | ▲8.09 | ▲2.04% |
| 25-01-15 | 397.50 | ▼-7.61 | ▼-1.88% |
| 25-01-14 | 405.10 | ▲6.60 | ▲1.66% |
| 25-01-13 | 398.50 | ▲17.80 | ▲4.68% |
| 25-01-10 | 380.70 | ▲6.78 | ▲1.81% |
| 25-01-08 | 373.92 | ▼-3.66 | ▼-0.97% |
| 25-01-07 | 377.58 | ▲0.19 | ▲0.05% |
| 25-01-06 | 377.39 | ▲4.54 | ▲1.22% |
| 25-01-03 | 372.85 | ▲4.94 | ▲1.34% |
| 25-01-02 | 367.91 | ▼-3.10 | ▼-0.84% |
| 24-12-31 | 371.01 | ▼-0.62 | ▼-0.17% |
| 24-12-30 | 371.63 | ▼-2.83 | ▼-0.76% |
| 24-12-27 | 374.46 | ▼-2.77 | ▼-0.73% |
| 24-12-26 | 377.23 | ▲4.08 | ▲1.09% |
| 24-12-24 | 373.15 | ▲3.86 | ▲1.05% |
| 24-12-23 | 369.29 | ▲1.76 | ▲0.48% |
| 24-12-20 | 367.53 | ▲7.50 | ▲2.08% |
| 24-12-19 | 360.03 | ▼-0.22 | ▼-0.06% |
| 24-12-18 | 360.25 | ▼-13.21 | ▼-3.54% |
| 24-12-17 | 373.46 | ▼-0.21 | ▼-0.06% |
| 24-12-16 | 373.67 | ▼-5.10 | ▼-1.35% |
| 24-12-13 | 378.77 | ▼-3.61 | ▼-0.94% |
| 24-12-12 | 382.38 | ▼-3.13 | ▼-0.81% |
| 24-12-11 | 385.51 | ▼-4.61 | ▼-1.18% |
| 24-12-10 | 390.12 | ▼-2.02 | ▼-0.52% |
| 24-12-09 | 392.14 | ▲8.55 | ▲2.23% |
| 24-12-06 | 383.59 | ▲1.98 | ▲0.52% |
| 24-12-05 | 381.61 | ▼-10.27 | ▼-2.62% |
| 24-12-04 | 391.88 | ▲4.73 | ▲1.22% |
| 24-12-03 | 387.15 | ▲0.65 | ▲0.17% |
| 24-12-02 | 386.50 | ▲1.69 | ▲0.44% |
| 24-11-29 | 384.81 | ▼-1.52 | ▼-0.39% |
| 24-11-27 | 386.34 | ▼-2.17 | ▼-0.56% |
| 24-11-26 | 388.50 | ▲10.08 | ▲2.66% |
| 24-11-25 | 378.42 | ▲4.71 | ▲1.26% |
| 24-11-22 | 373.71 | ▲5.65 | ▲1.54% |
| 24-11-21 | 368.06 | ▲10.22 | ▲2.86% |
| 24-11-20 | 357.84 | ▲13.05 | ▲3.78% |
| 24-11-19 | 344.79 | ▼-10.24 | ▼-2.88% |
| 24-11-18 | 355.03 | ▼-3.44 | ▼-0.96% |
| 24-11-15 | 358.46 | ▼-18.38 | ▼-4.88% |
| 24-11-14 | 376.84 | ▼-8.16 | ▼-2.12% |
| 24-11-13 | 385.00 | ▼-0.48 | ▼-0.12% |
| 24-11-12 | 385.48 | ▲1.61 | ▲0.42% |
| 24-11-08 | 383.88 | ▼-2.65 | ▼-0.69% |
| 24-11-07 | 386.53 | ▲0.26 | ▲0.07% |
| 24-11-06 | 386.27 | ▼-0.34 | ▼-0.09% |
| 24-11-05 | 386.60 | ▼-0.42 | ▼-0.11% |
| 24-11-04 | 387.02 | ▲0.77 | ▲0.2% |
| 24-11-01 | 386.25 | ▲62.43 | ▲19.28% |
| 24-10-31 | 323.82 | ▼-2.57 | ▼-0.79% |
| 24-10-30 | 326.39 | ▲1.85 | ▲0.57% |
| 24-10-29 | 324.54 | ▼-1.63 | ▼-0.5% |
| 24-10-28 | 326.17 | ▲1.93 | ▲0.6% |
| 24-10-25 | 324.24 | ▼-3.47 | ▼-1.06% |
| 24-10-24 | 327.71 | ▼-5.55 | ▼-1.67% |
| 24-10-23 | 333.26 | ▼-7.24 | ▼-2.13% |
| 24-10-22 | 340.49 | ▼-4.74 | ▼-1.37% |
| 24-10-21 | 345.23 | ▼-3.77 | ▼-1.08% |
| 24-10-18 | 349.01 | ▲1.56 | ▲0.45% |
| 24-10-17 | 347.45 | ▼-6.14 | ▼-1.74% |
| 24-10-16 | 353.59 | ▼-6.54 | ▼-1.82% |
| 24-10-15 | 360.13 | ▲1.58 | ▲0.44% |
| 24-10-11 | 358.55 | ▲5.55 | ▲1.57% |
| 24-10-10 | 353.00 | ▼-4.07 | ▼-1.14% |
| 24-10-09 | 357.07 | ▼-1.51 | ▼-0.42% |
| 24-10-08 | 358.58 | ▲8.76 | ▲2.5% |
| 24-10-07 | 349.81 | ▼-2.83 | ▼-0.8% |
| 24-10-04 | 352.64 | ▼-2.32 | ▼-0.65% |
| 24-10-03 | 354.96 | ▼-0.02 | ▼-0.01% |
| 24-10-02 | 354.98 | ▼-3.95 | ▼-1.1% |
| 24-10-01 | 358.93 | ▼-1.88 | ▼-0.52% |
| 24-09-30 | 360.81 | ▲3.18 | ▲0.89% |
| 24-09-27 | 357.63 | ▲2.18 | ▲0.61% |
| 24-09-26 | 355.46 | ▲15.49 | ▲4.56% |
| 24-09-25 | 339.97 | ▼-4.16 | ▼-1.21% |
| 24-09-24 | 344.14 | ▲5.08 | ▲1.5% |
| 24-09-23 | 339.05 | ▲2.25 | ▲0.67% |
| 24-09-20 | 336.80 | ▼-1.39 | ▼-0.41% |
| 24-09-19 | 338.19 | ▲4.76 | ▲1.43% |
| 24-09-18 | 333.43 | ▲4.38 | ▲1.33% |
| 24-09-17 | 329.04 | ▼-0.39 | ▼-0.12% |
| 24-09-16 | 329.43 | ▲3.64 | ▲1.12% |
| 24-09-13 | 325.79 | ▲3.82 | ▲1.19% |
| 24-09-12 | 321.97 | ▼-5.00 | ▼-1.53% |
| 24-09-11 | 326.97 | ▼-1.51 | ▼-0.46% |
| 24-09-10 | 328.48 | ▼-3.15 | ▼-0.95% |
| 24-09-09 | 331.63 | ▲3.24 | ▲0.99% |
| 24-09-06 | 328.39 | ▼-1.63 | ▼-0.49% |
| 24-09-05 | 330.03 | ▼-2.25 | ▼-0.68% |
| 24-09-04 | 332.27 | ▼-7.37 | ▼-2.17% |
| 24-09-03 | 339.64 | ▼-6.87 | ▼-1.98% |
| 24-08-30 | 346.51 | ▲2.03 | ▲0.59% |
| 24-08-29 | 344.47 | ▲3.22 | ▲0.94% |
| 24-08-28 | 341.26 | ▲4.36 | ▲1.29% |
| 24-08-27 | 336.90 | ▲0.25 | ▲0.07% |
| 24-08-26 | 336.65 | ▼-5.90 | ▼-1.72% |
| 24-08-23 | 342.55 | ▲6.99 | ▲2.08% |
| 24-08-22 | 335.56 | ▼-1.03 | ▼-0.31% |
| 24-08-21 | 336.59 | ▲0.51 | ▲0.15% |
| 24-08-20 | 336.08 | ▼-3.42 | ▼-1.01% |
| 24-08-19 | 339.50 | ▼-0.26 | ▼-0.08% |
| 24-08-16 | 339.76 | ▼-0.29 | ▼-0.09% |
| 24-08-15 | 340.05 | ▲3.43 | ▲1.02% |
| 24-08-14 | 336.62 | ▼-3.13 | ▼-0.92% |
| 24-08-13 | 339.75 | ▲6.66 | ▲2% |
| 24-08-12 | 333.09 | ▲0.01 | ▲0% |
| 24-08-09 | 333.08 | ▼-0.02 | ▼-0.01% |
| 24-08-08 | 333.10 | ▲11.75 | ▲3.66% |
| 24-08-07 | 321.35 | ▼-9.36 | ▼-2.83% |
| 24-08-06 | 330.71 | ▲2.47 | ▲0.75% |
| 24-08-05 | 328.24 | ▼-17.39 | ▼-5.03% |
| 24-08-02 | 345.63 | ▼-6.74 | ▼-1.91% |
| 24-08-01 | 352.37 | ▲16.46 | ▲4.9% |
| 24-07-31 | 335.91 | ▲8.46 | ▲2.58% |
| 24-07-30 | 327.45 | ▲5.50 | ▲1.71% |
| 24-07-29 | 321.95 | ▲3.77 | ▲1.18% |
| 24-07-26 | 318.18 | ▲7.34 | ▲2.36% |
| 24-07-25 | 310.84 | ▲6.03 | ▲1.98% |
| 24-07-24 | 304.81 | ▲4.11 | ▲1.37% |
| 24-07-23 | 300.70 | ▼-6.86 | ▼-2.23% |
| 24-07-22 | 307.56 | ▲4.95 | ▲1.64% |
| 24-07-19 | 302.60 | ▼-6.76 | ▼-2.19% |
| 24-07-18 | 309.36 | ▼-5.27 | ▼-1.67% |
| 24-07-17 | 314.63 | ▼-2.67 | ▼-0.84% |
| 24-07-16 | 317.30 | ▲14.68 | ▲4.85% |
| 24-07-15 | 302.62 | ▲0.76 | ▲0.25% |
| 24-07-12 | 301.86 | ▲0.19 | ▲0.06% |
| 24-07-11 | 301.66 | ▲13.22 | ▲4.58% |
| 24-07-10 | 288.44 | ▲5.71 | ▲2.02% |
| 24-07-09 | 282.73 | ▼-2.36 | ▼-0.83% |
| 24-07-08 | 285.09 | ▼-1.16 | ▼-0.41% |
| 24-07-05 | 286.25 | ▼-1.25 | ▼-0.43% |
| 24-07-03 | 287.50 | ▲3.45 | ▲1.21% |
| 24-07-02 | 284.05 | ▲1.51 | ▲0.53% |
| 24-07-01 | 282.54 | ▼-7.23 | ▼-2.5% |
| 24-06-28 | 289.77 | ▲3.50 | ▲1.22% |
| 24-06-27 | 286.27 | ▼-3.48 | ▼-1.2% |
| 24-06-26 | 289.75 | ▲2.35 | ▲0.82% |
| 24-06-25 | 287.40 | ▼-1.78 | ▼-0.62% |
| 24-06-24 | 289.18 | ▼-1.06 | ▼-0.37% |
| 24-06-21 | 290.24 | ▲0.44 | ▲0.15% |
| 24-06-20 | 289.80 | ▼-4.44 | ▼-1.51% |
| 24-06-18 | 294.24 | ▼-0.21 | ▼-0.07% |
| 24-06-17 | 294.46 | ▲0.13 | ▲0.04% |
| 24-06-14 | 294.32 | ▼-1.26 | ▼-0.43% |
| 24-06-13 | 295.58 | ▼-5.54 | ▼-1.84% |
| 24-06-12 | 301.12 | ▲0.77 | ▲0.26% |
| 24-06-11 | 300.35 | ▼-0.96 | ▼-0.32% |
| 24-06-10 | 301.31 | ▼-0.72 | ▼-0.24% |
| 24-06-07 | 302.03 | ▲1.69 | ▲0.56% |
| 24-06-06 | 300.34 | ▼-6.80 | ▼-2.21% |
| 24-06-05 | 307.14 | ▼-0.21 | ▼-0.07% |
| 24-06-04 | 307.35 | ▼-2.19 | ▼-0.71% |
| 24-06-03 | 309.55 | ▲0.76 | ▲0.25% |
| 24-05-31 | 308.78 | ▲1.20 | ▲0.39% |
| 24-05-30 | 307.58 | ▼-19.47 | ▼-5.95% |
| 24-05-29 | 327.05 | ▼-4.76 | ▼-1.43% |
| 24-05-28 | 331.81 | ▼-5.12 | ▼-1.52% |
| 24-05-24 | 336.93 | ▲0.54 | ▲0.16% |
| 24-05-23 | 336.39 | ▼-12.19 | ▼-3.5% |
| 24-05-22 | 348.58 | ▼-2.93 | ▼-0.83% |
| 24-05-21 | 351.51 | ▼-2.04 | ▼-0.58% |
| 24-05-20 | 353.55 | ▼-2.95 | ▼-0.83% |
| 24-05-17 | 356.50 | ▼-4.65 | ▼-1.29% |
| 24-05-16 | 361.15 | ▼-0.77 | ▼-0.21% |
| 24-05-15 | 361.92 | ▲2.38 | ▲0.66% |
| 24-05-14 | 359.54 | ▲10.49 | ▲3.01% |
| 24-05-13 | 349.06 | ▼-2.24 | ▼-0.64% |
| 24-05-10 | 351.29 | ▲15.12 | ▲4.5% |
| 24-05-09 | 336.17 | ▲12.35 | ▲3.81% |
| 24-05-08 | 323.82 | ▼-2.37 | ▼-0.73% |
| 24-05-07 | 326.19 | ▲6.15 | ▲1.92% |
| 24-05-06 | 320.04 | ▼-0.78 | ▼-0.24% |
| 24-05-03 | 320.82 | ▲5.35 | ▲1.7% |
| 24-05-01 | 315.47 | ▲6.54 | ▲2.12% |
| 24-04-30 | 308.93 | ▼-5.95 | ▼-1.89% |
| 24-04-29 | 314.88 | ▲3.72 | ▲1.2% |
| 24-04-26 | 311.16 | ▲2.43 | ▲0.79% |
| 24-04-25 | 308.73 | ▼-1.37 | ▼-0.44% |
| 24-04-24 | 310.10 | ▼-3.10 | ▼-0.99% |
| 24-04-23 | 313.20 | ▲14.18 | ▲4.74% |
| 24-04-22 | 299.02 | ▲2.75 | ▲0.93% |
| 24-04-19 | 296.27 | ▲1.97 | ▲0.67% |
| 24-04-18 | 294.30 | ▼-9.61 | ▼-3.16% |
| 24-04-17 | 303.91 | ▼-9.37 | ▼-2.99% |
| 24-04-16 | 313.28 | ▼-5.82 | ▼-1.82% |
| 24-04-15 | 319.10 | ▼-3.31 | ▼-1.03% |
| 24-04-12 | 322.41 | ▼-15.75 | ▼-4.66% |