[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Webster Financial : ( WBS:US )
43.33USD ▲ 0.96 (2.25%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 43.33 | ▲0.96 | ▲2.27% |
| 25-04-11 | 42.37 | ▲0.18 | ▲0.43% |
| 25-04-10 | 42.19 | ▼-4.47 | ▼-9.58% |
| 25-04-09 | 46.66 | ▲4.86 | ▲11.63% |
| 25-04-08 | 41.80 | ▼-0.65 | ▼-1.53% |
| 25-04-07 | 42.45 | ▲0.69 | ▲1.65% |
| 25-04-04 | 41.76 | ▼-2.19 | ▼-4.98% |
| 25-04-03 | 43.95 | ▼-7.54 | ▼-14.64% |
| 25-04-02 | 51.49 | ▲0.76 | ▲1.5% |
| 25-04-01 | 50.73 | ▼-0.82 | ▼-1.59% |
| 25-03-31 | 51.55 | ▲0.52 | ▲1.02% |
| 25-03-28 | 51.03 | ▼-0.99 | ▼-1.9% |
| 25-03-27 | 52.02 | ▼-0.28 | ▼-0.54% |
| 25-03-26 | 52.30 | ▼-0.37 | ▼-0.7% |
| 25-03-25 | 52.67 | ▼-0.08 | ▼-0.15% |
| 25-03-24 | 52.75 | ▲1.13 | ▲2.19% |
| 25-03-21 | 51.62 | ▲0.10 | ▲0.19% |
| 25-03-20 | 51.52 | ▼-0.58 | ▼-1.11% |
| 25-03-19 | 52.10 | ▲1.17 | ▲2.3% |
| 25-03-18 | 50.93 | ▲0.07 | ▲0.14% |
| 25-03-17 | 50.86 | ▲0.50 | ▲0.99% |
| 25-03-14 | 50.36 | ▲1.84 | ▲3.79% |
| 25-03-13 | 48.52 | ▼-1.17 | ▼-2.35% |
| 25-03-12 | 49.69 | ▲0.97 | ▲1.99% |
| 25-03-11 | 48.72 | ▲1.17 | ▲2.46% |
| 25-03-10 | 47.55 | ▼-3.56 | ▼-6.97% |
| 25-03-07 | 51.11 | ▼-0.60 | ▼-1.16% |
| 25-03-06 | 51.71 | ▼-1.44 | ▼-2.71% |
| 25-03-05 | 53.15 | ▲0.59 | ▲1.12% |
| 25-03-04 | 52.56 | ▼-1.76 | ▼-3.24% |
| 25-03-03 | 54.32 | ▼-2.00 | ▼-3.55% |
| 25-02-28 | 56.32 | ▲0.38 | ▲0.68% |
| 25-02-27 | 55.94 | ▲0.28 | ▲0.5% |
| 25-02-26 | 55.66 | ▲0.22 | ▲0.4% |
| 25-02-25 | 55.44 | ▼-0.26 | ▼-0.47% |
| 25-02-24 | 55.70 | ▼-1.97 | ▼-3.42% |
| 25-02-21 | 57.67 | -0.00 | -0% |
| 25-02-20 | 57.67 | ▼-1.00 | ▼-1.7% |
| 25-02-19 | 58.67 | ▼-0.40 | ▼-0.68% |
| 25-02-18 | 59.07 | ▼-0.05 | ▼-0.08% |
| 25-02-14 | 59.12 | ▲0.16 | ▲0.27% |
| 25-02-13 | 58.96 | ▲0.17 | ▲0.29% |
| 25-02-12 | 58.79 | ▼-1.06 | ▼-1.77% |
| 25-02-11 | 59.85 | ▲0.71 | ▲1.2% |
| 25-02-10 | 59.14 | ▼-1.71 | ▼-2.81% |
| 25-02-07 | 60.85 | ▼-0.56 | ▼-0.91% |
| 25-02-06 | 61.41 | ▲0.92 | ▲1.52% |
| 25-02-05 | 60.49 | ▲0.25 | ▲0.42% |
| 25-02-04 | 60.24 | ▲1.27 | ▲2.15% |
| 25-02-03 | 58.97 | ▼-1.27 | ▼-2.11% |
| 25-01-31 | 60.24 | ▲0.09 | ▲0.15% |
| 25-01-30 | 60.15 | ▲0.33 | ▲0.55% |
| 25-01-29 | 59.82 | ▲0.46 | ▲0.77% |
| 25-01-28 | 59.36 | ▲0.23 | ▲0.39% |
| 25-01-27 | 59.13 | ▲0.16 | ▲0.27% |
| 25-01-24 | 58.97 | ▲0.35 | ▲0.6% |
| 25-01-23 | 58.62 | ▼-0.69 | ▼-1.16% |
| 25-01-22 | 59.31 | ▼-0.96 | ▼-1.59% |
| 25-01-21 | 60.27 | ▲0.60 | ▲1.01% |
| 25-01-17 | 59.67 | ▲1.73 | ▲2.99% |
| 25-01-16 | 57.94 | ▼-0.22 | ▼-0.38% |
| 25-01-15 | 58.16 | ▲1.70 | ▲3.01% |
| 25-01-14 | 56.46 | ▲1.62 | ▲2.95% |
| 25-01-13 | 54.84 | ▲1.19 | ▲2.22% |
| 25-01-10 | 53.65 | ▼-1.62 | ▼-2.93% |
| 25-01-08 | 55.27 | ▲0.20 | ▲0.36% |
| 25-01-07 | 55.07 | ▼-0.89 | ▼-1.59% |
| 25-01-06 | 55.96 | ▲0.48 | ▲0.87% |
| 25-01-03 | 55.48 | ▲0.67 | ▲1.22% |
| 25-01-02 | 54.81 | ▼-0.41 | ▼-0.74% |
| 24-12-31 | 55.22 | ▲0.34 | ▲0.62% |
| 24-12-30 | 54.88 | ▼-0.16 | ▼-0.29% |
| 24-12-27 | 55.04 | ▼-0.78 | ▼-1.4% |
| 24-12-26 | 55.82 | ▲0.24 | ▲0.43% |
| 24-12-24 | 55.58 | ▲0.19 | ▲0.34% |
| 24-12-23 | 55.39 | ▲0.40 | ▲0.73% |
| 24-12-20 | 54.99 | ▲0.86 | ▲1.59% |
| 24-12-19 | 54.13 | ▼-0.41 | ▼-0.75% |
| 24-12-18 | 54.54 | ▼-3.17 | ▼-5.49% |
| 24-12-17 | 57.71 | ▼-1.29 | ▼-2.19% |
| 24-12-16 | 59.00 | ▲0.04 | ▲0.07% |
| 24-12-13 | 58.96 | ▼-0.11 | ▼-0.19% |
| 24-12-12 | 59.07 | ▼-0.62 | ▼-1.04% |
| 24-12-11 | 59.69 | ▲0.77 | ▲1.31% |
| 24-12-10 | 58.92 | ▼-0.19 | ▼-0.32% |
| 24-12-09 | 59.11 | ▼-0.90 | ▼-1.5% |
| 24-12-06 | 60.01 | ▲0.13 | ▲0.22% |
| 24-12-05 | 59.88 | ▼-0.51 | ▼-0.84% |
| 24-12-04 | 60.39 | ▲0.09 | ▲0.15% |
| 24-12-03 | 60.30 | ▼-0.64 | ▼-1.05% |
| 24-12-02 | 60.94 | ▼-0.84 | ▼-1.36% |
| 24-11-29 | 61.78 | ▼-0.27 | ▼-0.44% |
| 24-11-27 | 62.05 | ▲0.03 | ▲0.05% |
| 24-11-26 | 62.02 | ▼-0.80 | ▼-1.27% |
| 24-11-25 | 62.82 | ▲1.06 | ▲1.72% |
| 24-11-22 | 61.76 | ▲1.27 | ▲2.1% |
| 24-11-21 | 60.49 | ▲0.94 | ▲1.58% |
| 24-11-20 | 59.55 | ▼-0.41 | ▼-0.68% |
| 24-11-19 | 59.96 | ▼-0.57 | ▼-0.94% |
| 24-11-18 | 60.53 | ▲0.46 | ▲0.77% |
| 24-11-15 | 60.07 | ▲0.37 | ▲0.62% |
| 24-11-14 | 59.70 | ▼-0.14 | ▼-0.23% |
| 24-11-13 | 59.84 | ▼-0.24 | ▼-0.4% |
| 24-11-12 | 60.08 | ▲0.11 | ▲0.18% |
| 24-11-11 | 59.97 | ▲2.27 | ▲3.93% |
| 24-11-08 | 57.70 | ▲0.02 | ▲0.03% |
| 24-11-07 | 57.68 | ▼-2.43 | ▼-4.04% |
| 24-11-06 | 60.11 | ▲9.26 | ▲18.21% |
| 24-11-05 | 50.85 | ▲0.61 | ▲1.21% |
| 24-11-04 | 50.24 | ▼-0.48 | ▼-0.95% |
| 24-11-01 | 50.72 | ▼-1.08 | ▼-2.08% |
| 24-10-31 | 51.80 | ▼-0.77 | ▼-1.46% |
| 24-10-30 | 52.57 | ▲0.67 | ▲1.29% |
| 24-10-29 | 51.90 | ▼-0.28 | ▼-0.54% |
| 24-10-28 | 52.18 | ▲1.03 | ▲2.01% |
| 24-10-25 | 51.15 | ▼-0.72 | ▼-1.39% |
| 24-10-24 | 51.87 | ▲0.40 | ▲0.78% |
| 24-10-23 | 51.47 | ▼-0.47 | ▼-0.9% |
| 24-10-22 | 51.94 | ▲0.45 | ▲0.87% |
| 24-10-21 | 51.49 | ▼-1.42 | ▼-2.68% |
| 24-10-18 | 52.91 | ▼-1.34 | ▼-2.47% |
| 24-10-17 | 54.25 | ▲5.63 | ▲11.58% |
| 24-10-16 | 48.62 | ▼-0.31 | ▼-0.63% |
| 24-10-15 | 48.93 | ▲0.83 | ▲1.73% |
| 24-10-14 | 48.10 | ▲0.24 | ▲0.5% |
| 24-10-11 | 47.86 | ▲1.79 | ▲3.89% |
| 24-10-10 | 46.07 | ▲0.52 | ▲1.14% |
| 24-10-09 | 45.55 | ▲0.79 | ▲1.76% |
| 24-10-08 | 44.76 | ▼-0.49 | ▼-1.08% |
| 24-10-07 | 45.25 | ▼-0.39 | ▼-0.85% |
| 24-10-04 | 45.64 | ▲1.16 | ▲2.61% |
| 24-10-03 | 44.48 | ▲0.15 | ▲0.34% |
| 24-10-02 | 44.33 | ▼-0.53 | ▼-1.18% |
| 24-10-01 | 44.86 | ▼-1.75 | ▼-3.75% |
| 24-09-30 | 46.61 | ▲0.22 | ▲0.47% |
| 24-09-27 | 46.39 | ▲0.27 | ▲0.59% |
| 24-09-26 | 46.12 | ▲0.66 | ▲1.45% |
| 24-09-25 | 45.46 | ▼-0.94 | ▼-2.03% |
| 24-09-24 | 46.40 | ▼-1.03 | ▼-2.17% |
| 24-09-23 | 47.43 | ▼-0.60 | ▼-1.25% |
| 24-09-20 | 48.03 | ▼-0.33 | ▼-0.68% |
| 24-09-19 | 48.36 | ▲1.57 | ▲3.36% |
| 24-09-18 | 46.79 | ▲0.82 | ▲1.78% |
| 24-09-17 | 45.97 | ▲0.79 | ▲1.75% |
| 24-09-16 | 45.18 | ▲0.49 | ▲1.1% |
| 24-09-13 | 44.69 | ▲0.96 | ▲2.2% |
| 24-09-12 | 43.73 | ▼-0.23 | ▼-0.52% |
| 24-09-11 | 43.96 | ▼-0.87 | ▼-1.94% |
| 24-09-10 | 44.83 | ▲0.14 | ▲0.31% |
| 24-09-09 | 44.69 | ▲1.21 | ▲2.78% |
| 24-09-06 | 43.48 | ▼-1.28 | ▼-2.86% |
| 24-09-05 | 44.76 | ▼-0.96 | ▼-2.1% |
| 24-09-04 | 45.72 | ▼-0.95 | ▼-2.04% |
| 24-09-03 | 46.67 | ▼-0.76 | ▼-1.6% |
| 24-08-30 | 47.43 | ▲0.16 | ▲0.34% |
| 24-08-29 | 47.27 | ▲0.38 | ▲0.81% |
| 24-08-28 | 46.89 | ▲0.28 | ▲0.6% |
| 24-08-27 | 46.61 | ▼-0.09 | ▼-0.19% |
| 24-08-26 | 46.70 | ▼-0.70 | ▼-1.48% |
| 24-08-23 | 47.40 | ▲2.33 | ▲5.17% |
| 24-08-22 | 45.07 | ▼-0.04 | ▼-0.09% |
| 24-08-21 | 45.11 | ▲0.07 | ▲0.16% |
| 24-08-20 | 45.04 | ▼-0.84 | ▼-1.83% |
| 24-08-19 | 45.88 | ▲0.30 | ▲0.66% |
| 24-08-16 | 45.58 | ▲0.21 | ▲0.46% |
| 24-08-15 | 45.37 | ▲1.22 | ▲2.76% |
| 24-08-14 | 44.15 | ▲0.25 | ▲0.57% |
| 24-08-13 | 43.90 | ▲0.24 | ▲0.55% |
| 24-08-12 | 43.66 | ▼-0.75 | ▼-1.69% |
| 24-08-09 | 44.41 | ▲0.45 | ▲1.02% |
| 24-08-08 | 43.96 | ▲1.33 | ▲3.12% |
| 24-08-07 | 42.63 | ▼-0.33 | ▼-0.77% |
| 24-08-06 | 42.96 | ▲0.47 | ▲1.11% |
| 24-08-05 | 42.49 | ▼-1.61 | ▼-3.65% |
| 24-08-02 | 44.10 | ▼-2.11 | ▼-4.57% |
| 24-08-01 | 46.21 | ▼-3.41 | ▼-6.87% |
| 24-07-31 | 49.62 | ▲0.27 | ▲0.55% |
| 24-07-30 | 49.35 | ▲1.06 | ▲2.2% |
| 24-07-29 | 48.29 | ▼-0.91 | ▼-1.85% |
| 24-07-26 | 49.20 | ▲0.60 | ▲1.23% |
| 24-07-25 | 48.60 | ▲2.24 | ▲4.83% |
| 24-07-24 | 46.36 | ▲0.35 | ▲0.76% |
| 24-07-23 | 46.01 | ▼-2.78 | ▼-5.7% |
| 24-07-22 | 48.79 | ▲0.97 | ▲2.03% |
| 24-07-19 | 47.82 | ▼-0.65 | ▼-1.34% |
| 24-07-18 | 48.47 | ▼-0.59 | ▼-1.2% |
| 24-07-17 | 49.06 | ▼-0.53 | ▼-1.07% |
| 24-07-16 | 49.59 | ▲1.70 | ▲3.55% |
| 24-07-15 | 47.89 | ▲1.16 | ▲2.48% |
| 24-07-12 | 46.73 | ▲0.18 | ▲0.39% |
| 24-07-11 | 46.55 | ▲2.08 | ▲4.68% |
| 24-07-10 | 44.47 | ▲0.88 | ▲2.02% |
| 24-07-09 | 43.59 | ▲0.75 | ▲1.75% |
| 24-07-08 | 42.84 | ▼-0.21 | ▼-0.49% |
| 24-07-05 | 43.05 | ▼-0.40 | ▼-0.92% |
| 24-07-03 | 43.45 | ▼-1.68 | ▼-3.72% |
| 24-07-02 | 45.13 | ▲0.87 | ▲1.97% |
| 24-07-01 | 44.26 | ▲0.67 | ▲1.54% |
| 24-06-28 | 43.59 | ▲2.13 | ▲5.14% |
| 24-06-27 | 41.46 | ▼-0.20 | ▼-0.48% |
| 24-06-26 | 41.66 | -0.00 | -0% |
| 24-06-25 | 41.66 | ▼-0.48 | ▼-1.14% |
| 24-06-24 | 42.14 | ▲1.28 | ▲3.13% |
| 24-06-21 | 40.86 | ▼-0.05 | ▼-0.12% |
| 24-06-20 | 40.91 | ▲0.14 | ▲0.34% |
| 24-06-18 | 40.77 | ▲0.21 | ▲0.52% |
| 24-06-17 | 40.56 | ▲0.92 | ▲2.32% |
| 24-06-14 | 39.64 | ▼-0.91 | ▼-2.24% |
| 24-06-13 | 40.55 | ▼-0.80 | ▼-1.93% |
| 24-06-12 | 41.35 | ▲1.06 | ▲2.63% |
| 24-06-11 | 40.29 | ▼-0.64 | ▼-1.56% |
| 24-06-10 | 40.93 | ▼-0.50 | ▼-1.21% |
| 24-06-07 | 41.43 | ▼-0.24 | ▼-0.58% |
| 24-06-06 | 41.67 | -0.00 | -0% |
| 24-06-05 | 41.67 | ▼-0.15 | ▼-0.36% |
| 24-06-04 | 41.82 | ▼-0.95 | ▼-2.22% |
| 24-06-03 | 42.77 | ▼-1.45 | ▼-3.28% |
| 24-05-31 | 44.22 | ▲0.69 | ▲1.59% |
| 24-05-30 | 43.53 | ▲0.64 | ▲1.49% |
| 24-05-29 | 42.89 | ▼-0.93 | ▼-2.12% |
| 24-05-28 | 43.82 | ▼-0.51 | ▼-1.15% |
| 24-05-24 | 44.33 | ▲0.49 | ▲1.12% |
| 24-05-23 | 43.84 | ▼-1.28 | ▼-2.84% |
| 24-05-22 | 45.12 | ▼-0.86 | ▼-1.87% |
| 24-05-21 | 45.98 | ▼-0.16 | ▼-0.35% |
| 24-05-20 | 46.14 | ▼-0.52 | ▼-1.11% |
| 24-05-17 | 46.66 | ▲0.32 | ▲0.69% |
| 24-05-16 | 46.34 | ▼-0.30 | ▼-0.64% |
| 24-05-15 | 46.64 | ▲0.43 | ▲0.93% |
| 24-05-14 | 46.21 | ▲0.72 | ▲1.58% |
| 24-05-13 | 45.49 | ▼-0.39 | ▼-0.85% |
| 24-05-10 | 45.88 | ▼-0.07 | ▼-0.15% |
| 24-05-09 | 45.95 | ▲0.04 | ▲0.09% |
| 24-05-08 | 45.91 | ▲0.27 | ▲0.59% |
| 24-05-07 | 45.64 | ▼-0.46 | ▼-1% |
| 24-05-06 | 46.10 | ▲1.18 | ▲2.63% |
| 24-05-03 | 44.92 | ▲0.12 | ▲0.27% |
| 24-05-02 | 44.80 | ▲0.42 | ▲0.95% |
| 24-05-01 | 44.38 | ▲0.55 | ▲1.25% |
| 24-04-30 | 43.83 | ▼-1.06 | ▼-2.36% |
| 24-04-29 | 44.89 | ▼-0.14 | ▼-0.31% |
| 24-04-26 | 45.03 | ▼-0.45 | ▼-0.99% |
| 24-04-25 | 45.48 | ▼-0.06 | ▼-0.13% |
| 24-04-24 | 45.54 | ▲0.66 | ▲1.47% |
| 24-04-23 | 44.88 | ▼-2.29 | ▼-4.85% |
| 24-04-22 | 47.17 | ▲0.78 | ▲1.68% |
| 24-04-19 | 46.39 | ▲1.12 | ▲2.47% |
| 24-04-18 | 45.27 | ▼-0.13 | ▼-0.29% |
| 24-04-17 | 45.40 | ▲0.06 | ▲0.13% |
| 24-04-16 | 45.34 | ▼-0.49 | ▼-1.07% |