[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
First Bancorp : ( FBNC:US )
36.92USD ▲ 0.15 (0.41%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 36.92 | ▲0.15 | ▲0.41% |
| 25-04-15 | 36.77 | ▲0.33 | ▲0.91% |
| 25-04-14 | 36.44 | ▲0.42 | ▲1.17% |
| 25-04-11 | 36.02 | ▼-0.36 | ▼-0.99% |
| 25-04-10 | 36.38 | ▼-1.81 | ▼-4.74% |
| 25-04-09 | 38.19 | ▲2.17 | ▲6.02% |
| 25-04-08 | 36.02 | ▼-0.23 | ▼-0.63% |
| 25-04-07 | 36.25 | ▲0.04 | ▲0.11% |
| 25-04-04 | 36.21 | ▼-1.01 | ▼-2.71% |
| 25-04-03 | 37.22 | ▼-3.27 | ▼-8.08% |
| 25-04-02 | 40.49 | ▲0.31 | ▲0.77% |
| 25-04-01 | 40.18 | ▲0.04 | ▲0.1% |
| 25-03-31 | 40.14 | ▼-0.19 | ▼-0.47% |
| 25-03-28 | 40.33 | ▼-0.96 | ▼-2.33% |
| 25-03-27 | 41.29 | ▲0.08 | ▲0.19% |
| 25-03-26 | 41.21 | ▲0.07 | ▲0.17% |
| 25-03-25 | 41.14 | ▼-0.37 | ▼-0.89% |
| 25-03-24 | 41.51 | ▲0.99 | ▲2.44% |
| 25-03-21 | 40.52 | ▲0.16 | ▲0.4% |
| 25-03-20 | 40.36 | ▼-0.25 | ▼-0.62% |
| 25-03-19 | 40.61 | ▲0.25 | ▲0.62% |
| 25-03-18 | 40.36 | ▼-0.06 | ▼-0.15% |
| 25-03-17 | 40.42 | ▲0.55 | ▲1.38% |
| 25-03-14 | 39.87 | ▲0.77 | ▲1.97% |
| 25-03-13 | 39.10 | ▼-0.07 | ▼-0.18% |
| 25-03-12 | 39.17 | ▲0.45 | ▲1.16% |
| 25-03-11 | 38.72 | ▼-0.06 | ▼-0.15% |
| 25-03-10 | 38.78 | ▼-1.54 | ▼-3.82% |
| 25-03-07 | 40.32 | ▼-0.09 | ▼-0.22% |
| 25-03-06 | 40.41 | ▲0.05 | ▲0.12% |
| 25-03-05 | 40.36 | ▲0.18 | ▲0.45% |
| 25-03-04 | 40.18 | ▼-1.49 | ▼-3.58% |
| 25-03-03 | 41.67 | ▼-0.29 | ▼-0.69% |
| 25-02-28 | 41.96 | ▲0.68 | ▲1.65% |
| 25-02-27 | 41.28 | ▲0.30 | ▲0.73% |
| 25-02-26 | 40.98 | ▼-0.25 | ▼-0.61% |
| 25-02-25 | 41.23 | ▼-0.13 | ▼-0.31% |
| 25-02-24 | 41.36 | ▼-0.35 | ▼-0.84% |
| 25-02-21 | 41.71 | ▼-0.75 | ▼-1.77% |
| 25-02-20 | 42.46 | ▼-0.51 | ▼-1.19% |
| 25-02-19 | 42.97 | ▼-0.30 | ▼-0.69% |
| 25-02-18 | 43.27 | ▲0.08 | ▲0.19% |
| 25-02-14 | 43.19 | ▼-0.12 | ▼-0.28% |
| 25-02-13 | 43.31 | ▲0.29 | ▲0.67% |
| 25-02-12 | 43.02 | ▼-1.64 | ▼-3.67% |
| 25-02-11 | 44.66 | ▲0.95 | ▲2.17% |
| 25-02-10 | 43.71 | ▼-0.25 | ▼-0.57% |
| 25-02-07 | 43.96 | ▼-1.98 | ▼-4.31% |
| 25-02-06 | 45.94 | ▲0.44 | ▲0.97% |
| 25-02-05 | 45.50 | ▲0.83 | ▲1.86% |
| 25-02-04 | 44.67 | ▲1.43 | ▲3.31% |
| 25-02-03 | 43.24 | ▼-0.89 | ▼-2.02% |
| 25-01-31 | 44.13 | ▲0.55 | ▲1.26% |
| 25-01-30 | 43.58 | ▼-0.36 | ▼-0.82% |
| 25-01-29 | 43.94 | ▼-0.19 | ▼-0.43% |
| 25-01-28 | 44.13 | ▼-0.43 | ▼-0.96% |
| 25-01-27 | 44.56 | ▲0.62 | ▲1.41% |
| 25-01-24 | 43.94 | ▲0.14 | ▲0.32% |
| 25-01-23 | 43.80 | ▼-0.10 | ▼-0.23% |
| 25-01-22 | 43.90 | ▼-0.56 | ▼-1.26% |
| 25-01-21 | 44.46 | ▲0.32 | ▲0.72% |
| 25-01-17 | 44.14 | ▲0.65 | ▲1.49% |
| 25-01-16 | 43.49 | ▼-0.23 | ▼-0.53% |
| 25-01-15 | 43.72 | ▲0.67 | ▲1.56% |
| 25-01-14 | 43.05 | ▲1.79 | ▲4.34% |
| 25-01-13 | 41.26 | ▲0.30 | ▲0.73% |
| 25-01-10 | 40.96 | ▼-1.33 | ▼-3.14% |
| 25-01-08 | 42.29 | ▼-0.34 | ▼-0.8% |
| 25-01-07 | 42.63 | ▼-0.55 | ▼-1.27% |
| 25-01-06 | 43.18 | ▼-0.20 | ▼-0.46% |
| 25-01-03 | 43.38 | ▲0.38 | ▲0.88% |
| 25-01-02 | 43.00 | ▼-0.97 | ▼-2.21% |
| 24-12-31 | 43.97 | ▼-0.27 | ▼-0.61% |
| 24-12-30 | 44.24 | ▼-0.16 | ▼-0.36% |
| 24-12-27 | 44.40 | ▼-0.77 | ▼-1.7% |
| 24-12-26 | 45.17 | ▲0.25 | ▲0.56% |
| 24-12-24 | 44.92 | ▲0.47 | ▲1.06% |
| 24-12-23 | 44.45 | ▼-0.24 | ▼-0.54% |
| 24-12-20 | 44.69 | ▲1.14 | ▲2.62% |
| 24-12-19 | 43.55 | ▼-0.34 | ▼-0.77% |
| 24-12-18 | 43.89 | ▼-3.46 | ▼-7.31% |
| 24-12-17 | 47.35 | ▼-0.59 | ▼-1.23% |
| 24-12-16 | 47.94 | ▲0.38 | ▲0.8% |
| 24-12-13 | 47.56 | ▲0.23 | ▲0.49% |
| 24-12-12 | 47.33 | ▼-0.72 | ▼-1.5% |
| 24-12-11 | 48.05 | ▼-0.02 | ▼-0.04% |
| 24-12-10 | 48.07 | ▼-0.26 | ▼-0.54% |
| 24-12-09 | 48.33 | ▲0.40 | ▲0.83% |
| 24-12-06 | 47.93 | ▲0.28 | ▲0.59% |
| 24-12-05 | 47.65 | ▲0.01 | ▲0.02% |
| 24-12-04 | 47.64 | ▲0.90 | ▲1.93% |
| 24-12-03 | 46.74 | ▼-0.56 | ▼-1.18% |
| 24-12-02 | 47.30 | -0.00 | -0% |
| 24-11-29 | 47.30 | ▼-0.56 | ▼-1.17% |
| 24-11-27 | 47.86 | ▼-0.72 | ▼-1.48% |
| 24-11-26 | 48.58 | ▼-0.62 | ▼-1.26% |
| 24-11-25 | 49.20 | ▲1.08 | ▲2.24% |
| 24-11-22 | 48.12 | ▲1.43 | ▲3.06% |
| 24-11-21 | 46.69 | ▲1.72 | ▲3.82% |
| 24-11-20 | 44.97 | ▼-0.35 | ▼-0.77% |
| 24-11-19 | 45.32 | ▼-0.17 | ▼-0.37% |
| 24-11-18 | 45.49 | ▼-0.26 | ▼-0.57% |
| 24-11-15 | 45.75 | ▼-0.82 | ▼-1.76% |
| 24-11-14 | 46.57 | ▼-0.06 | ▼-0.13% |
| 24-11-13 | 46.63 | ▼-0.18 | ▼-0.38% |
| 24-11-12 | 46.81 | ▼-0.09 | ▼-0.19% |
| 24-11-11 | 46.90 | ▲1.53 | ▲3.37% |
| 24-11-08 | 45.37 | ▲0.41 | ▲0.91% |
| 24-11-07 | 44.96 | ▼-2.20 | ▼-4.66% |
| 24-11-06 | 47.16 | ▲4.99 | ▲11.83% |
| 24-11-05 | 42.17 | ▲1.02 | ▲2.48% |
| 24-11-04 | 41.15 | ▼-0.49 | ▼-1.18% |
| 24-11-01 | 41.64 | ▼-0.06 | ▼-0.14% |
| 24-10-31 | 41.70 | ▼-0.79 | ▼-1.86% |
| 24-10-30 | 42.49 | ▲0.32 | ▲0.76% |
| 24-10-29 | 42.17 | ▼-0.50 | ▼-1.17% |
| 24-10-28 | 42.67 | ▲1.73 | ▲4.23% |
| 24-10-25 | 40.94 | ▼-0.63 | ▼-1.52% |
| 24-10-24 | 41.57 | ▼-0.82 | ▼-1.93% |
| 24-10-23 | 42.39 | ▲0.10 | ▲0.24% |
| 24-10-22 | 42.29 | ▲0.32 | ▲0.76% |
| 24-10-21 | 41.97 | ▼-1.69 | ▼-3.87% |
| 24-10-18 | 43.66 | ▼-0.96 | ▼-2.15% |
| 24-10-17 | 44.62 | ▲0.21 | ▲0.47% |
| 24-10-16 | 44.41 | ▲0.58 | ▲1.32% |
| 24-10-15 | 43.83 | ▲0.31 | ▲0.71% |
| 24-10-14 | 43.52 | ▲0.96 | ▲2.26% |
| 24-10-11 | 42.56 | ▲1.21 | ▲2.93% |
| 24-10-10 | 41.35 | ▼-0.03 | ▼-0.07% |
| 24-10-09 | 41.38 | ▲0.31 | ▲0.75% |
| 24-10-08 | 41.07 | ▼-0.34 | ▼-0.82% |
| 24-10-07 | 41.41 | ▼-0.32 | ▼-0.77% |
| 24-10-04 | 41.73 | ▲0.70 | ▲1.71% |
| 24-10-03 | 41.03 | ▲0.41 | ▲1.01% |
| 24-10-02 | 40.62 | ▲0.30 | ▲0.74% |
| 24-10-01 | 40.32 | ▼-1.27 | ▼-3.05% |
| 24-09-30 | 41.59 | ▲0.29 | ▲0.7% |
| 24-09-27 | 41.30 | ▼-0.11 | ▼-0.27% |
| 24-09-26 | 41.41 | -0.00 | -0% |
| 24-09-25 | 41.41 | ▼-0.74 | ▼-1.76% |
| 24-09-24 | 42.15 | ▼-1.09 | ▼-2.52% |
| 24-09-23 | 43.24 | ▼-0.38 | ▼-0.87% |
| 24-09-20 | 43.62 | ▼-0.92 | ▼-2.07% |
| 24-09-19 | 44.54 | ▲1.44 | ▲3.34% |
| 24-09-18 | 43.10 | ▲0.25 | ▲0.58% |
| 24-09-17 | 42.85 | ▲0.14 | ▲0.33% |
| 24-09-16 | 42.71 | ▲0.28 | ▲0.66% |
| 24-09-13 | 42.43 | ▲1.18 | ▲2.86% |
| 24-09-12 | 41.25 | ▲0.04 | ▲0.1% |
| 24-09-11 | 41.21 | ▼-0.15 | ▼-0.36% |
| 24-09-10 | 41.36 | ▲0.10 | ▲0.24% |
| 24-09-09 | 41.26 | ▲0.34 | ▲0.83% |
| 24-09-06 | 40.92 | ▼-0.55 | ▼-1.33% |
| 24-09-05 | 41.47 | ▼-0.09 | ▼-0.22% |
| 24-09-04 | 41.56 | ▼-0.69 | ▼-1.63% |
| 24-09-03 | 42.25 | ▼-0.23 | ▼-0.54% |
| 24-08-30 | 42.48 | ▲0.48 | ▲1.14% |
| 24-08-29 | 42.00 | ▲0.08 | ▲0.19% |
| 24-08-28 | 41.92 | ▲0.40 | ▲0.96% |
| 24-08-27 | 41.52 | ▼-0.75 | ▼-1.77% |
| 24-08-26 | 42.27 | ▼-0.68 | ▼-1.58% |
| 24-08-23 | 42.95 | ▲1.92 | ▲4.68% |
| 24-08-22 | 41.03 | ▲0.08 | ▲0.2% |
| 24-08-21 | 40.95 | ▼-0.03 | ▼-0.07% |
| 24-08-20 | 40.98 | ▼-0.83 | ▼-1.99% |
| 24-08-19 | 41.81 | ▲0.81 | ▲1.98% |
| 24-08-16 | 41.00 | ▲1.05 | ▲2.63% |
| 24-08-15 | 39.95 | ▲0.83 | ▲2.12% |
| 24-08-14 | 39.12 | ▼-0.46 | ▼-1.16% |
| 24-08-13 | 39.58 | ▲0.67 | ▲1.72% |
| 24-08-12 | 38.91 | ▼-0.17 | ▼-0.44% |
| 24-08-09 | 39.08 | ▼-0.85 | ▼-2.13% |
| 24-08-08 | 39.93 | ▲1.73 | ▲4.53% |
| 24-08-07 | 38.20 | ▼-0.09 | ▼-0.24% |
| 24-08-06 | 38.29 | ▼-0.26 | ▼-0.67% |
| 24-08-05 | 38.55 | ▼-0.63 | ▼-1.61% |
| 24-08-02 | 39.18 | ▼-0.87 | ▼-2.17% |
| 24-08-01 | 40.05 | ▼-1.75 | ▼-4.19% |
| 24-07-31 | 41.80 | ▼-0.04 | ▼-0.1% |
| 24-07-30 | 41.84 | -0.00 | -0% |
| 24-07-29 | 41.84 | ▼-1.35 | ▼-3.13% |
| 24-07-26 | 43.19 | ▼-0.96 | ▼-2.17% |
| 24-07-25 | 44.15 | ▲4.81 | ▲12.23% |
| 24-07-24 | 39.34 | ▼-0.33 | ▼-0.83% |
| 24-07-23 | 39.67 | ▲0.85 | ▲2.19% |
| 24-07-22 | 38.82 | ▲0.67 | ▲1.76% |
| 24-07-19 | 38.15 | ▼-0.06 | ▼-0.16% |
| 24-07-18 | 38.21 | ▼-0.63 | ▼-1.62% |
| 24-07-17 | 38.84 | ▲0.94 | ▲2.48% |
| 24-07-16 | 37.90 | ▲1.89 | ▲5.25% |
| 24-07-15 | 36.01 | ▲0.90 | ▲2.56% |
| 24-07-12 | 35.11 | ▲0.06 | ▲0.17% |
| 24-07-11 | 35.05 | ▲1.86 | ▲5.6% |
| 24-07-10 | 33.19 | ▲1.22 | ▲3.82% |
| 24-07-09 | 31.97 | ▲0.11 | ▲0.35% |
| 24-07-08 | 31.86 | ▼-0.02 | ▼-0.06% |
| 24-07-05 | 31.88 | ▼-0.26 | ▼-0.81% |
| 24-07-03 | 32.14 | ▼-0.44 | ▼-1.35% |
| 24-07-02 | 32.58 | ▲0.93 | ▲2.94% |
| 24-07-01 | 31.65 | ▼-0.27 | ▼-0.85% |
| 24-06-28 | 31.92 | ▲0.74 | ▲2.37% |
| 24-06-27 | 31.18 | ▲0.48 | ▲1.56% |
| 24-06-26 | 30.70 | ▲0.70 | ▲2.33% |
| 24-06-25 | 30.00 | ▼-0.47 | ▼-1.54% |
| 24-06-24 | 30.47 | ▲0.25 | ▲0.83% |
| 24-06-21 | 30.22 | ▼-0.26 | ▼-0.85% |
| 24-06-20 | 30.48 | ▲0.10 | ▲0.33% |
| 24-06-18 | 30.38 | ▼-0.24 | ▼-0.78% |
| 24-06-17 | 30.62 | ▲0.60 | ▲2% |
| 24-06-14 | 30.02 | ▼-0.53 | ▼-1.73% |
| 24-06-13 | 30.55 | ▼-0.28 | ▼-0.91% |
| 24-06-12 | 30.83 | ▲1.04 | ▲3.49% |
| 24-06-11 | 29.79 | ▼-0.31 | ▼-1.03% |
| 24-06-10 | 30.10 | ▼-1.09 | ▼-3.49% |
| 24-06-07 | 31.19 | ▼-0.15 | ▼-0.48% |
| 24-06-06 | 31.34 | ▲0.44 | ▲1.42% |
| 24-06-05 | 30.90 | ▲0.56 | ▲1.85% |
| 24-06-04 | 30.34 | ▼-0.60 | ▼-1.94% |
| 24-06-03 | 30.94 | ▼-0.61 | ▼-1.93% |
| 24-05-31 | 31.55 | ▲0.05 | ▲0.16% |
| 24-05-30 | 31.50 | ▲0.48 | ▲1.55% |
| 24-05-29 | 31.02 | ▼-0.47 | ▼-1.49% |
| 24-05-28 | 31.49 | ▼-0.26 | ▼-0.82% |
| 24-05-24 | 31.75 | ▲0.34 | ▲1.08% |
| 24-05-23 | 31.41 | ▼-0.74 | ▼-2.3% |
| 24-05-22 | 32.15 | ▼-0.29 | ▼-0.89% |
| 24-05-21 | 32.44 | ▲0.22 | ▲0.68% |
| 24-05-20 | 32.22 | ▼-0.38 | ▼-1.17% |
| 24-05-17 | 32.60 | ▲0.35 | ▲1.09% |
| 24-05-16 | 32.25 | ▲0.44 | ▲1.38% |
| 24-05-15 | 31.81 | ▲0.10 | ▲0.32% |
| 24-05-14 | 31.71 | ▼-0.03 | ▼-0.09% |
| 24-05-13 | 31.74 | ▼-0.06 | ▼-0.19% |
| 24-05-10 | 31.80 | ▼-0.10 | ▼-0.31% |
| 24-05-09 | 31.90 | ▲0.07 | ▲0.22% |
| 24-05-08 | 31.83 | ▲0.10 | ▲0.32% |
| 24-05-07 | 31.73 | ▲0.29 | ▲0.92% |
| 24-05-06 | 31.44 | ▼-0.41 | ▼-1.29% |
| 24-05-03 | 31.85 | ▲0.15 | ▲0.47% |
| 24-05-02 | 31.70 | ▲0.45 | ▲1.44% |
| 24-05-01 | 31.25 | ▲0.84 | ▲2.76% |
| 24-04-30 | 30.41 | ▼-0.62 | ▼-2% |
| 24-04-29 | 31.03 | ▼-0.49 | ▼-1.55% |
| 24-04-26 | 31.52 | ▼-0.03 | ▼-0.1% |
| 24-04-25 | 31.55 | ▼-2.95 | ▼-8.55% |
| 24-04-24 | 34.50 | ▲0.39 | ▲1.14% |
| 24-04-23 | 34.11 | ▲0.89 | ▲2.68% |
| 24-04-22 | 33.22 | ▲0.91 | ▲2.82% |
| 24-04-19 | 32.31 | ▲1.05 | ▲3.36% |
| 24-04-18 | 31.26 | ▲0.28 | ▲0.9% |