[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
XP Inc : ( XP:US )
13.69USD ▲ 0.23 (1.71%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 13.69 | ▲0.23 | ▲1.71% |
| 25-04-11 | 13.46 | ▲0.54 | ▲4.18% |
| 25-04-10 | 12.92 | ▼-0.49 | ▼-3.65% |
| 25-04-09 | 13.41 | ▲0.72 | ▲5.67% |
| 25-04-08 | 12.69 | ▼-0.07 | ▼-0.55% |
| 25-04-07 | 12.76 | ▼-0.23 | ▼-1.77% |
| 25-04-04 | 12.99 | ▼-1.24 | ▼-8.71% |
| 25-04-03 | 14.23 | ▲0.20 | ▲1.43% |
| 25-04-02 | 14.03 | ▼-0.12 | ▼-0.85% |
| 25-04-01 | 14.15 | ▲0.40 | ▲2.91% |
| 25-03-31 | 13.75 | ▼-1.05 | ▼-7.09% |
| 25-03-28 | 14.80 | ▲0.13 | ▲0.89% |
| 25-03-27 | 14.67 | ▼-0.19 | ▼-1.28% |
| 25-03-26 | 14.86 | ▲0.21 | ▲1.43% |
| 25-03-25 | 14.65 | ▼-0.09 | ▼-0.61% |
| 25-03-24 | 14.74 | ▼-0.39 | ▼-2.58% |
| 25-03-21 | 15.13 | ▼-0.08 | ▼-0.53% |
| 25-03-20 | 15.21 | ▼-0.48 | ▼-3.06% |
| 25-03-19 | 15.69 | ▲0.42 | ▲2.75% |
| 25-03-18 | 15.27 | ▼-0.19 | ▼-1.23% |
| 25-03-17 | 15.46 | ▲0.79 | ▲5.39% |
| 25-03-14 | 14.67 | ▲0.78 | ▲5.62% |
| 25-03-13 | 13.89 | ▼-0.25 | ▼-1.77% |
| 25-03-12 | 14.14 | ▼-0.82 | ▼-5.48% |
| 25-03-11 | 14.96 | ▼-0.19 | ▼-1.25% |
| 25-03-10 | 15.15 | ▼-0.28 | ▼-1.81% |
| 25-03-07 | 15.43 | ▲0.88 | ▲6.05% |
| 25-03-06 | 14.55 | ▲0.20 | ▲1.39% |
| 25-03-05 | 14.35 | ▲0.29 | ▲2.06% |
| 25-03-04 | 14.06 | ▲0.05 | ▲0.36% |
| 25-03-03 | 14.01 | ▼-0.14 | ▼-0.99% |
| 25-02-28 | 14.15 | ▼-0.35 | ▼-2.41% |
| 25-02-27 | 14.50 | ▼-0.18 | ▼-1.23% |
| 25-02-26 | 14.68 | ▼-0.04 | ▼-0.27% |
| 25-02-25 | 14.72 | ▲0.16 | ▲1.1% |
| 25-02-24 | 14.56 | ▼-0.09 | ▼-0.61% |
| 25-02-21 | 14.65 | ▼-0.40 | ▼-2.66% |
| 25-02-20 | 15.05 | ▲0.22 | ▲1.48% |
| 25-02-19 | 14.83 | ▼-0.19 | ▼-1.26% |
| 25-02-18 | 15.02 | ▲0.28 | ▲1.9% |
| 25-02-14 | 14.74 | ▲0.40 | ▲2.79% |
| 25-02-13 | 14.34 | ▲0.02 | ▲0.14% |
| 25-02-12 | 14.32 | ▲0.07 | ▲0.49% |
| 25-02-11 | 14.25 | ▲0.11 | ▲0.78% |
| 25-02-10 | 14.14 | ▲0.21 | ▲1.51% |
| 25-02-07 | 13.93 | ▼-0.22 | ▼-1.55% |
| 25-02-06 | 14.15 | ▲0.20 | ▲1.43% |
| 25-02-05 | 13.95 | ▼-0.05 | ▼-0.36% |
| 25-02-04 | 14.00 | ▲0.19 | ▲1.38% |
| 25-02-03 | 13.81 | ▲0.16 | ▲1.17% |
| 25-01-31 | 13.65 | ▼-0.35 | ▼-2.5% |
| 25-01-30 | 14.00 | ▲0.69 | ▲5.18% |
| 25-01-29 | 13.31 | ▲0.01 | ▲0.08% |
| 25-01-28 | 13.30 | ▲0.16 | ▲1.22% |
| 25-01-27 | 13.14 | ▲0.35 | ▲2.74% |
| 25-01-24 | 12.79 | ▲0.59 | ▲4.84% |
| 25-01-23 | 12.20 | ▲0.12 | ▲0.99% |
| 25-01-22 | 12.08 | ▲0.67 | ▲5.87% |
| 25-01-21 | 11.41 | ▼-0.58 | ▼-4.84% |
| 25-01-17 | 11.99 | -0.00 | -0% |
| 25-01-16 | 11.99 | ▲0.07 | ▲0.59% |
| 25-01-15 | 11.92 | ▲0.51 | ▲4.47% |
| 25-01-14 | 11.41 | ▼-0.14 | ▼-1.21% |
| 25-01-13 | 11.55 | ▲0.39 | ▲3.49% |
| 25-01-10 | 11.16 | ▲0.11 | ▲1% |
| 25-01-08 | 11.05 | ▼-0.19 | ▼-1.69% |
| 25-01-07 | 11.24 | ▼-0.16 | ▼-1.4% |
| 25-01-06 | 11.40 | ▼-0.06 | ▼-0.52% |
| 25-01-03 | 11.46 | ▼-0.35 | ▼-2.96% |
| 25-01-02 | 11.81 | ▼-0.04 | ▼-0.34% |
| 24-12-31 | 11.85 | ▲0.07 | ▲0.59% |
| 24-12-30 | 11.78 | ▼-0.30 | ▼-2.48% |
| 24-12-27 | 12.08 | ▼-0.10 | ▼-0.82% |
| 24-12-26 | 12.18 | ▲0.06 | ▲0.5% |
| 24-12-24 | 12.12 | ▼-0.02 | ▼-0.16% |
| 24-12-23 | 12.14 | ▼-0.04 | ▼-0.33% |
| 24-12-20 | 12.18 | ▲0.08 | ▲0.66% |
| 24-12-19 | 12.10 | ▲0.19 | ▲1.6% |
| 24-12-18 | 11.91 | ▼-1.08 | ▼-8.31% |
| 24-12-17 | 12.99 | ▲0.14 | ▲1.09% |
| 24-12-16 | 12.85 | ▼-0.29 | ▼-2.21% |
| 24-12-13 | 13.14 | ▲0.02 | ▲0.15% |
| 24-12-12 | 13.12 | ▲0.02 | ▲0.15% |
| 24-12-11 | 13.10 | ▲0.17 | ▲1.31% |
| 24-12-10 | 12.93 | ▼-0.50 | ▼-3.72% |
| 24-12-09 | 13.43 | ▲0.02 | ▲0.15% |
| 24-12-06 | 13.41 | ▼-0.11 | ▼-0.81% |
| 24-12-05 | 13.52 | ▲0.08 | ▲0.6% |
| 24-12-04 | 13.44 | ▲0.02 | ▲0.15% |
| 24-12-03 | 13.42 | ▼-0.43 | ▼-3.1% |
| 24-12-02 | 13.85 | ▲0.31 | ▲2.29% |
| 24-11-29 | 13.54 | ▼-1.41 | ▼-9.43% |
| 24-11-27 | 14.95 | ▼-1.08 | ▼-6.74% |
| 24-11-26 | 16.03 | ▼-0.01 | ▼-0.06% |
| 24-11-25 | 16.04 | ▲0.16 | ▲1.01% |
| 24-11-22 | 15.88 | ▲0.36 | ▲2.32% |
| 24-11-21 | 15.52 | ▼-0.15 | ▼-0.96% |
| 24-11-20 | 15.67 | ▼-1.01 | ▼-6.06% |
| 24-11-19 | 16.68 | ▼-0.18 | ▼-1.07% |
| 24-11-18 | 16.86 | ▲0.23 | ▲1.38% |
| 24-11-15 | 16.63 | ▼-0.05 | ▼-0.3% |
| 24-11-14 | 16.68 | ▼-0.12 | ▼-0.71% |
| 24-11-13 | 16.80 | ▼-0.02 | ▼-0.12% |
| 24-11-12 | 16.82 | ▼-0.53 | ▼-3.05% |
| 24-11-11 | 17.35 | ▲0.28 | ▲1.64% |
| 24-11-08 | 17.07 | ▼-0.55 | ▼-3.12% |
| 24-11-07 | 17.62 | ▼-0.31 | ▼-1.73% |
| 24-11-06 | 17.93 | ▲0.03 | ▲0.17% |
| 24-11-05 | 17.90 | ▲0.28 | ▲1.59% |
| 24-11-04 | 17.62 | ▲0.85 | ▲5.07% |
| 24-11-01 | 16.77 | ▼-0.69 | ▼-3.95% |
| 24-10-31 | 17.46 | ▼-0.44 | ▼-2.46% |
| 24-10-30 | 17.90 | ▲0.14 | ▲0.79% |
| 24-10-29 | 17.76 | ▼-0.40 | ▼-2.2% |
| 24-10-28 | 18.16 | ▲0.54 | ▲3.06% |
| 24-10-25 | 17.62 | ▼-0.18 | ▼-1.01% |
| 24-10-24 | 17.80 | ▲0.30 | ▲1.71% |
| 24-10-23 | 17.50 | ▼-0.50 | ▼-2.78% |
| 24-10-22 | 18.00 | ▼-0.08 | ▼-0.44% |
| 24-10-21 | 18.08 | ▼-0.07 | ▼-0.39% |
| 24-10-18 | 18.15 | ▼-0.01 | ▼-0.06% |
| 24-10-17 | 18.16 | ▲0.01 | ▲0.06% |
| 24-10-16 | 18.15 | ▲0.59 | ▲3.36% |
| 24-10-15 | 17.56 | ▼-0.45 | ▼-2.5% |
| 24-10-14 | 18.01 | ▲0.47 | ▲2.68% |
| 24-10-11 | 17.54 | ▲0.23 | ▲1.33% |
| 24-10-10 | 17.31 | ▲0.13 | ▲0.76% |
| 24-10-09 | 17.18 | ▼-0.49 | ▼-2.77% |
| 24-10-08 | 17.67 | ▼-0.06 | ▼-0.34% |
| 24-10-07 | 17.73 | ▼-0.01 | ▼-0.06% |
| 24-10-04 | 17.74 | ▼-0.19 | ▼-1.06% |
| 24-10-03 | 17.93 | ▼-0.04 | ▼-0.22% |
| 24-10-02 | 17.97 | ▼-0.06 | ▼-0.33% |
| 24-10-01 | 18.03 | ▲0.09 | ▲0.5% |
| 24-09-30 | 17.94 | ▼-0.26 | ▼-1.43% |
| 24-09-27 | 18.20 | ▲0.05 | ▲0.28% |
| 24-09-26 | 18.15 | ▲0.38 | ▲2.14% |
| 24-09-25 | 17.77 | ▼-0.36 | ▼-1.99% |
| 24-09-24 | 18.13 | ▲0.61 | ▲3.48% |
| 24-09-23 | 17.52 | ▼-0.81 | ▼-4.42% |
| 24-09-20 | 18.33 | ▼-1.43 | ▼-7.24% |
| 24-09-19 | 19.76 | ▲0.13 | ▲0.66% |
| 24-09-18 | 19.63 | ▲0.01 | ▲0.05% |
| 24-09-17 | 19.62 | ▲0.16 | ▲0.82% |
| 24-09-16 | 19.46 | ▲0.20 | ▲1.04% |
| 24-09-13 | 19.26 | ▲0.67 | ▲3.6% |
| 24-09-12 | 18.59 | ▲0.22 | ▲1.2% |
| 24-09-11 | 18.37 | ▲0.27 | ▲1.49% |
| 24-09-10 | 18.10 | ▼-0.10 | ▼-0.55% |
| 24-09-09 | 18.20 | ▲0.02 | ▲0.11% |
| 24-09-06 | 18.18 | ▼-0.44 | ▼-2.36% |
| 24-09-05 | 18.62 | ▲0.35 | ▲1.92% |
| 24-09-04 | 18.27 | ▼-0.16 | ▼-0.87% |
| 24-09-03 | 18.43 | ▲0.02 | ▲0.11% |
| 24-08-30 | 18.41 | ▼-0.16 | ▼-0.86% |
| 24-08-29 | 18.57 | ▼-0.56 | ▼-2.93% |
| 24-08-28 | 19.13 | ▼-0.37 | ▼-1.9% |
| 24-08-27 | 19.50 | ▼-0.12 | ▼-0.61% |
| 24-08-26 | 19.62 | ▲0.02 | ▲0.1% |
| 24-08-23 | 19.60 | ▲0.32 | ▲1.66% |
| 24-08-22 | 19.28 | ▼-0.15 | ▼-0.77% |
| 24-08-21 | 19.43 | ▼-0.12 | ▼-0.61% |
| 24-08-20 | 19.55 | ▼-0.45 | ▼-2.25% |
| 24-08-19 | 20.00 | ▲0.05 | ▲0.25% |
| 24-08-16 | 19.95 | ▲0.15 | ▲0.76% |
| 24-08-15 | 19.80 | ▲0.22 | ▲1.12% |
| 24-08-14 | 19.58 | ▲1.14 | ▲6.18% |
| 24-08-13 | 18.44 | ▲0.41 | ▲2.27% |
| 24-08-12 | 18.03 | ▼-0.03 | ▼-0.17% |
| 24-08-09 | 18.06 | ▲0.61 | ▲3.5% |
| 24-08-08 | 17.45 | ▲0.76 | ▲4.55% |
| 24-08-07 | 16.69 | ▲0.31 | ▲1.89% |
| 24-08-06 | 16.38 | ▲0.43 | ▲2.7% |
| 24-08-05 | 15.95 | ▼-0.42 | ▼-2.57% |
| 24-08-02 | 16.37 | ▼-0.26 | ▼-1.56% |
| 24-08-01 | 16.63 | ▼-0.48 | ▼-2.81% |
| 24-07-31 | 17.11 | ▼-0.21 | ▼-1.21% |
| 24-07-30 | 17.32 | ▼-0.30 | ▼-1.7% |
| 24-07-29 | 17.62 | ▼-0.11 | ▼-0.62% |
| 24-07-26 | 17.73 | ▲0.14 | ▲0.8% |
| 24-07-25 | 17.59 | ▲0.09 | ▲0.51% |
| 24-07-24 | 17.50 | ▼-0.66 | ▼-3.63% |
| 24-07-23 | 18.16 | ▼-0.20 | ▼-1.09% |
| 24-07-22 | 18.36 | ▲0.47 | ▲2.63% |
| 24-07-19 | 17.89 | ▲0.22 | ▲1.25% |
| 24-07-18 | 17.67 | ▼-0.90 | ▼-4.85% |
| 24-07-17 | 18.57 | ▼-0.13 | ▼-0.7% |
| 24-07-16 | 18.70 | ▲0.10 | ▲0.54% |
| 24-07-15 | 18.60 | ▲0.16 | ▲0.87% |
| 24-07-12 | 18.44 | ▲0.11 | ▲0.6% |
| 24-07-11 | 18.33 | ▲0.08 | ▲0.44% |
| 24-07-10 | 18.25 | ▲0.80 | ▲4.58% |
| 24-07-09 | 17.45 | ▲0.38 | ▲2.23% |
| 24-07-08 | 17.07 | -0.00 | -0% |
| 24-07-05 | 17.07 | ▲0.24 | ▲1.43% |
| 24-07-03 | 16.83 | ▲0.13 | ▲0.78% |
| 24-07-02 | 16.70 | ▼-0.13 | ▼-0.77% |
| 24-07-01 | 16.83 | ▼-0.76 | ▼-4.32% |
| 24-06-28 | 17.59 | ▼-0.39 | ▼-2.17% |
| 24-06-27 | 17.98 | ▲0.08 | ▲0.45% |
| 24-06-26 | 17.90 | ▲0.01 | ▲0.06% |
| 24-06-25 | 17.89 | ▼-0.03 | ▼-0.17% |
| 24-06-24 | 17.92 | ▲0.29 | ▲1.64% |
| 24-06-21 | 17.63 | ▼-0.35 | ▼-1.95% |
| 24-06-20 | 17.98 | ▲0.58 | ▲3.33% |
| 24-06-18 | 17.40 | ▲0.33 | ▲1.93% |
| 24-06-17 | 17.07 | ▼-0.11 | ▼-0.64% |
| 24-06-14 | 17.18 | ▼-0.19 | ▼-1.09% |
| 24-06-13 | 17.37 | ▼-0.65 | ▼-3.61% |
| 24-06-12 | 18.02 | ▼-0.62 | ▼-3.33% |
| 24-06-11 | 18.64 | -0.00 | -0% |
| 24-06-10 | 18.64 | ▼-0.19 | ▼-1.01% |
| 24-06-07 | 18.83 | ▼-0.32 | ▼-1.67% |
| 24-06-06 | 19.15 | ▲0.28 | ▲1.48% |
| 24-06-05 | 18.87 | ▼-0.12 | ▼-0.63% |
| 24-06-04 | 18.99 | ▼-0.18 | ▼-0.94% |
| 24-06-03 | 19.17 | ▲0.18 | ▲0.95% |
| 24-05-31 | 18.99 | ▼-0.07 | ▼-0.37% |
| 24-05-30 | 19.06 | ▲0.74 | ▲4.04% |
| 24-05-29 | 18.32 | ▼-0.51 | ▼-2.71% |
| 24-05-28 | 18.83 | ▲0.15 | ▲0.8% |
| 24-05-24 | 18.68 | ▲0.21 | ▲1.14% |
| 24-05-23 | 18.47 | ▲0.48 | ▲2.67% |
| 24-05-22 | 17.99 | ▼-3.46 | ▼-16.13% |
| 24-05-21 | 21.45 | ▼-0.14 | ▼-0.65% |
| 24-05-20 | 21.59 | ▼-0.08 | ▼-0.37% |
| 24-05-17 | 21.67 | ▼-0.26 | ▼-1.19% |
| 24-05-16 | 21.93 | ▼-0.03 | ▼-0.14% |
| 24-05-15 | 21.96 | ▲0.06 | ▲0.27% |
| 24-05-14 | 21.90 | ▲0.12 | ▲0.55% |
| 24-05-13 | 21.78 | ▲0.20 | ▲0.93% |
| 24-05-10 | 21.58 | ▲0.04 | ▲0.19% |
| 24-05-09 | 21.54 | ▼-0.92 | ▼-4.1% |
| 24-05-08 | 22.46 | ▲0.35 | ▲1.58% |
| 24-05-07 | 22.11 | ▼-0.30 | ▼-1.34% |
| 24-05-06 | 22.41 | ▲0.02 | ▲0.09% |
| 24-05-03 | 22.39 | ▲1.26 | ▲5.96% |
| 24-05-02 | 21.13 | ▲0.59 | ▲2.87% |
| 24-05-01 | 20.54 | ▲0.07 | ▲0.34% |
| 24-04-30 | 20.47 | ▼-0.95 | ▼-4.44% |
| 24-04-29 | 21.42 | ▲0.36 | ▲1.71% |
| 24-04-26 | 21.06 | ▲0.50 | ▲2.43% |
| 24-04-25 | 20.56 | ▼-0.08 | ▼-0.39% |
| 24-04-24 | 20.64 | ▲0.08 | ▲0.39% |
| 24-04-23 | 20.56 | ▼-0.55 | ▼-2.61% |
| 24-04-22 | 21.11 | ▲0.09 | ▲0.43% |
| 24-04-19 | 21.02 | ▼-0.05 | ▼-0.24% |
| 24-04-18 | 21.07 | ▼-0.49 | ▼-2.27% |
| 24-04-17 | 21.56 | ▼-0.14 | ▼-0.65% |
| 24-04-16 | 21.70 | ▼-0.85 | ▼-3.77% |