[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
First Citizens Bancshares : ( FCNCA:US )
1,779.26USD ▼ -11.39 (-0.64%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 1,779.26 | ▼-11.39 | ▼-0.64% |
| 25-04-24 | 1,790.65 | ▲18.61 | ▲1.05% |
| 25-04-23 | 1,772.04 | ▲37.51 | ▲2.16% |
| 25-04-22 | 1,734.53 | ▲49.80 | ▲2.96% |
| 25-04-21 | 1,684.73 | ▼-31.89 | ▼-1.86% |
| 25-04-17 | 1,716.62 | ▲24.86 | ▲1.47% |
| 25-04-16 | 1,691.76 | ▼-6.16 | ▼-0.36% |
| 25-04-15 | 1,697.92 | ▲24.70 | ▲1.48% |
| 25-04-14 | 1,673.22 | ▲15.73 | ▲0.95% |
| 25-04-11 | 1,657.49 | ▲17.85 | ▲1.09% |
| 25-04-10 | 1,639.64 | ▼-96.69 | ▼-5.57% |
| 25-04-09 | 1,736.33 | ▲174.64 | ▲11.18% |
| 25-04-08 | 1,561.69 | ▼-44.48 | ▼-2.77% |
| 25-04-07 | 1,606.17 | ▲34.96 | ▲2.23% |
| 25-04-04 | 1,571.21 | ▼-60.85 | ▼-3.73% |
| 25-04-03 | 1,632.06 | ▼-227.52 | ▼-12.24% |
| 25-04-02 | 1,859.58 | ▲36.11 | ▲1.98% |
| 25-04-01 | 1,823.47 | ▼-30.65 | ▼-1.65% |
| 25-03-31 | 1,854.12 | ▲19.02 | ▲1.04% |
| 25-03-30 | 1,835.10 | -0.00 | -0% |
| 25-03-28 | 1,835.10 | ▼-44.97 | ▼-2.39% |
| 25-03-27 | 1,880.07 | ▲2.32 | ▲0.12% |
| 25-03-26 | 1,877.75 | ▼-14.54 | ▼-0.77% |
| 25-03-25 | 1,892.29 | ▲9.06 | ▲0.48% |
| 25-03-24 | 1,883.23 | ▲32.03 | ▲1.73% |
| 25-03-21 | 1,851.20 | ▲8.24 | ▲0.45% |
| 25-03-20 | 1,842.96 | ▼-38.97 | ▼-2.07% |
| 25-03-19 | 1,881.93 | ▲46.78 | ▲2.55% |
| 25-03-18 | 1,835.15 | ▼-1.51 | ▼-0.08% |
| 25-03-17 | 1,836.66 | ▲29.17 | ▲1.61% |
| 25-03-16 | 1,807.49 | -0.00 | -0% |
| 25-03-14 | 1,807.49 | ▲68.78 | ▲3.96% |
| 25-03-13 | 1,738.71 | ▼-17.22 | ▼-0.98% |
| 25-03-12 | 1,755.93 | ▲27.57 | ▲1.6% |
| 25-03-11 | 1,728.36 | ▼-3.38 | ▼-0.2% |
| 25-03-10 | 1,731.74 | ▼-137.86 | ▼-7.37% |
| 25-03-07 | 1,869.60 | ▲21.79 | ▲1.18% |
| 25-03-06 | 1,847.81 | ▼-43.86 | ▼-2.32% |
| 25-03-05 | 1,891.67 | ▼-10.24 | ▼-0.54% |
| 25-03-04 | 1,901.91 | ▼-87.71 | ▼-4.41% |
| 25-03-03 | 1,989.62 | ▼-58.44 | ▼-2.85% |
| 25-02-28 | 2,048.06 | ▲12.18 | ▲0.6% |
| 25-02-27 | 2,035.88 | ▲11.47 | ▲0.57% |
| 25-02-26 | 2,024.41 | ▲30.67 | ▲1.54% |
| 25-02-25 | 1,993.74 | ▼-31.28 | ▼-1.54% |
| 25-02-24 | 2,025.02 | ▼-24.23 | ▼-1.18% |
| 25-02-21 | 2,049.25 | ▼-67.86 | ▼-3.21% |
| 25-02-20 | 2,117.11 | ▼-39.67 | ▼-1.84% |
| 25-02-19 | 2,156.78 | ▼-8.73 | ▼-0.4% |
| 25-02-18 | 2,165.51 | ▲24.02 | ▲1.12% |
| 25-02-14 | 2,141.49 | ▲34.47 | ▲1.64% |
| 25-02-13 | 2,107.02 | ▼-18.29 | ▼-0.86% |
| 25-02-12 | 2,125.31 | ▼-30.63 | ▼-1.42% |
| 25-02-11 | 2,155.94 | ▲1.37 | ▲0.06% |
| 25-02-10 | 2,154.57 | ▼-63.83 | ▼-2.88% |
| 25-02-07 | 2,218.40 | ▲7.93 | ▲0.36% |
| 25-02-06 | 2,210.47 | ▲37.68 | ▲1.73% |
| 25-02-05 | 2,172.79 | ▲23.07 | ▲1.07% |
| 25-02-04 | 2,149.72 | ▲7.71 | ▲0.36% |
| 25-02-03 | 2,142.01 | ▼-62.68 | ▼-2.84% |
| 25-01-31 | 2,204.69 | ▼-13.61 | ▼-0.61% |
| 25-01-30 | 2,218.30 | ▲18.36 | ▲0.83% |
| 25-01-29 | 2,199.94 | ▲20.76 | ▲0.95% |
| 25-01-28 | 2,179.18 | ▼-3.12 | ▼-0.14% |
| 25-01-27 | 2,182.30 | ▼-42.70 | ▼-1.92% |
| 25-01-24 | 2,225.00 | ▲8.51 | ▲0.38% |
| 25-01-23 | 2,216.49 | ▼-1.62 | ▼-0.07% |
| 25-01-22 | 2,218.11 | ▼-13.03 | ▼-0.58% |
| 25-01-21 | 2,231.14 | ▲42.20 | ▲1.93% |
| 25-01-17 | 2,188.94 | ▲32.93 | ▲1.53% |
| 25-01-16 | 2,156.01 | ▲3.49 | ▲0.16% |
| 25-01-15 | 2,152.52 | ▲12.52 | ▲0.59% |
| 25-01-14 | 2,140.00 | ▲54.39 | ▲2.61% |
| 25-01-13 | 2,085.61 | ▲21.81 | ▲1.06% |
| 25-01-10 | 2,063.80 | ▼-30.20 | ▼-1.44% |
| 25-01-08 | 2,094.00 | ▼-22.86 | ▼-1.08% |
| 25-01-07 | 2,116.86 | ▼-32.89 | ▼-1.53% |
| 25-01-06 | 2,149.75 | ▼-0.87 | ▼-0.04% |
| 25-01-03 | 2,150.62 | ▲48.06 | ▲2.29% |
| 25-01-02 | 2,102.56 | ▼-10.46 | ▼-0.5% |
| 24-12-31 | 2,113.02 | ▲0.09 | ▲0% |
| 24-12-30 | 2,112.93 | ▼-19.51 | ▼-0.91% |
| 24-12-27 | 2,132.44 | ▼-20.70 | ▼-0.96% |
| 24-12-26 | 2,153.14 | ▲0.16 | ▲0.01% |
| 24-12-24 | 2,152.98 | ▲25.02 | ▲1.18% |
| 24-12-23 | 2,127.96 | ▼-2.55 | ▼-0.12% |
| 24-12-20 | 2,130.51 | ▲59.57 | ▲2.88% |
| 24-12-19 | 2,070.94 | ▲41.58 | ▲2.05% |
| 24-12-18 | 2,029.36 | ▼-78.58 | ▼-3.73% |
| 24-12-17 | 2,107.94 | ▼-15.50 | ▼-0.73% |
| 24-12-16 | 2,123.44 | ▲36.53 | ▲1.75% |
| 24-12-13 | 2,086.91 | ▲12.03 | ▲0.58% |
| 24-12-12 | 2,074.88 | ▼-22.79 | ▼-1.09% |
| 24-12-11 | 2,097.67 | ▼-23.38 | ▼-1.1% |
| 24-12-10 | 2,121.05 | ▼-31.36 | ▼-1.46% |
| 24-12-09 | 2,152.41 | ▼-44.19 | ▼-2.01% |
| 24-12-06 | 2,196.60 | ▲0.97 | ▲0.04% |
| 24-12-05 | 2,195.63 | ▼-2.29 | ▼-0.1% |
| 24-12-04 | 2,197.92 | ▼-11.97 | ▼-0.54% |
| 24-12-03 | 2,209.89 | ▼-13.32 | ▼-0.6% |
| 24-12-02 | 2,223.21 | ▼-71.79 | ▼-3.13% |
| 24-11-29 | 2,295.00 | ▼-13.48 | ▼-0.58% |
| 24-11-27 | 2,308.48 | ▼-17.48 | ▼-0.75% |
| 24-11-26 | 2,325.96 | ▼-15.06 | ▼-0.64% |
| 24-11-25 | 2,341.02 | ▼-12.06 | ▼-0.51% |
| 24-11-22 | 2,353.08 | ▲28.85 | ▲1.24% |
| 24-11-21 | 2,324.23 | ▲65.56 | ▲2.9% |
| 24-11-20 | 2,258.67 | ▲40.94 | ▲1.85% |
| 24-11-19 | 2,217.73 | ▲23.31 | ▲1.06% |
| 24-11-18 | 2,194.42 | ▼-6.04 | ▼-0.27% |
| 24-11-15 | 2,200.46 | ▲48.44 | ▲2.25% |
| 24-11-14 | 2,152.02 | ▼-11.05 | ▼-0.51% |
| 24-11-13 | 2,163.07 | ▼-12.38 | ▼-0.57% |
| 24-11-12 | 2,175.45 | ▼-17.62 | ▼-0.8% |
| 24-11-11 | 2,193.07 | ▲27.42 | ▲1.27% |
| 24-11-08 | 2,165.65 | ▼-7.22 | ▼-0.33% |
| 24-11-07 | 2,172.87 | ▼-99.75 | ▼-4.39% |
| 24-11-06 | 2,272.62 | ▲351.11 | ▲18.27% |
| 24-11-05 | 1,921.51 | ▲15.55 | ▲0.82% |
| 24-11-04 | 1,905.96 | ▼-20.81 | ▼-1.08% |
| 24-11-01 | 1,926.77 | ▼-10.58 | ▼-0.55% |
| 24-10-31 | 1,937.35 | ▼-36.72 | ▼-1.86% |
| 24-10-30 | 1,974.07 | ▲32.21 | ▲1.66% |
| 24-10-29 | 1,941.86 | ▲15.83 | ▲0.82% |
| 24-10-28 | 1,926.03 | ▲44.20 | ▲2.35% |
| 24-10-25 | 1,881.83 | ▲1.89 | ▲0.1% |
| 24-10-24 | 1,879.94 | ▼-202.66 | ▼-9.73% |
| 24-10-23 | 2,082.60 | ▲1.60 | ▲0.08% |
| 24-10-22 | 2,081.00 | ▲21.99 | ▲1.07% |
| 24-10-21 | 2,059.01 | ▼-56.00 | ▼-2.65% |
| 24-10-18 | 2,115.01 | ▲29.74 | ▲1.43% |
| 24-10-17 | 2,085.27 | ▲41.46 | ▲2.03% |
| 24-10-16 | 2,043.81 | ▲17.23 | ▲0.85% |
| 24-10-15 | 2,026.58 | ▼-8.85 | ▼-0.43% |
| 24-10-14 | 2,035.43 | ▲14.33 | ▲0.71% |
| 24-10-11 | 2,021.10 | ▲24.37 | ▲1.22% |
| 24-10-10 | 1,996.73 | ▲21.89 | ▲1.11% |
| 24-10-09 | 1,974.84 | ▲34.94 | ▲1.8% |
| 24-10-08 | 1,939.90 | ▼-5.58 | ▼-0.29% |
| 24-10-07 | 1,945.48 | ▼-4.64 | ▼-0.24% |
| 24-10-04 | 1,950.12 | ▲87.41 | ▲4.69% |
| 24-10-03 | 1,862.71 | ▲35.48 | ▲1.94% |
| 24-10-02 | 1,827.23 | ▲8.45 | ▲0.46% |
| 24-10-01 | 1,818.78 | ▼-22.17 | ▼-1.2% |
| 24-09-30 | 1,840.95 | ▼-4.58 | ▼-0.25% |
| 24-09-27 | 1,845.53 | ▼-31.15 | ▼-1.66% |
| 24-09-26 | 1,876.68 | ▲39.19 | ▲2.13% |
| 24-09-25 | 1,837.49 | ▼-19.47 | ▼-1.05% |
| 24-09-24 | 1,856.96 | ▼-98.93 | ▼-5.06% |
| 24-09-23 | 1,955.89 | ▼-9.29 | ▼-0.47% |
| 24-09-20 | 1,965.18 | ▲25.61 | ▲1.32% |
| 24-09-19 | 1,939.57 | ▲40.62 | ▲2.14% |
| 24-09-18 | 1,898.95 | ▼-16.19 | ▼-0.85% |
| 24-09-17 | 1,915.14 | ▲43.82 | ▲2.34% |
| 24-09-16 | 1,871.32 | ▲38.64 | ▲2.11% |
| 24-09-13 | 1,832.68 | ▲7.23 | ▲0.4% |
| 24-09-12 | 1,825.45 | ▲5.85 | ▲0.32% |
| 24-09-11 | 1,819.60 | ▼-6.37 | ▼-0.35% |
| 24-09-10 | 1,825.97 | ▼-74.71 | ▼-3.93% |
| 24-09-09 | 1,900.68 | ▲2.58 | ▲0.14% |
| 24-09-06 | 1,898.10 | ▼-54.32 | ▼-2.78% |
| 24-09-05 | 1,952.42 | ▼-22.67 | ▼-1.15% |
| 24-09-04 | 1,975.09 | ▼-32.76 | ▼-1.63% |
| 24-09-03 | 2,007.85 | ▼-22.85 | ▼-1.13% |
| 24-08-30 | 2,030.70 | ▲38.73 | ▲1.94% |
| 24-08-29 | 1,991.97 | ▲13.88 | ▲0.7% |
| 24-08-28 | 1,978.09 | ▲17.51 | ▲0.89% |
| 24-08-27 | 1,960.58 | ▲9.78 | ▲0.5% |
| 24-08-26 | 1,950.80 | ▼-64.25 | ▼-3.19% |
| 24-08-23 | 2,015.05 | ▲21.40 | ▲1.07% |
| 24-08-22 | 1,993.65 | ▲23.90 | ▲1.21% |
| 24-08-21 | 1,969.75 | ▼-29.60 | ▼-1.48% |
| 24-08-20 | 1,999.35 | ▼-24.15 | ▼-1.19% |
| 24-08-19 | 2,023.50 | ▼-24.79 | ▼-1.21% |
| 24-08-16 | 2,048.29 | ▼-0.14 | ▼-0.01% |
| 24-08-15 | 2,048.43 | ▲48.82 | ▲2.44% |
| 24-08-14 | 1,999.61 | ▲2.61 | ▲0.13% |
| 24-08-13 | 1,997.00 | ▲35.20 | ▲1.79% |
| 24-08-12 | 1,961.80 | ▼-12.35 | ▼-0.63% |
| 24-08-09 | 1,974.15 | ▲12.66 | ▲0.65% |
| 24-08-08 | 1,961.49 | ▲40.63 | ▲2.12% |
| 24-08-07 | 1,920.86 | ▲19.62 | ▲1.03% |
| 24-08-06 | 1,901.24 | ▲11.90 | ▲0.63% |
| 24-08-05 | 1,889.34 | ▼-68.32 | ▼-3.49% |
| 24-08-02 | 1,957.66 | ▼-115.74 | ▼-5.58% |
| 24-08-01 | 2,073.40 | ▼-14.29 | ▼-0.68% |
| 24-07-31 | 2,087.69 | ▼-40.82 | ▼-1.92% |
| 24-07-30 | 2,128.51 | ▲32.67 | ▲1.56% |
| 24-07-29 | 2,095.84 | ▼-14.61 | ▼-0.69% |
| 24-07-26 | 2,110.45 | ▲59.40 | ▲2.9% |
| 24-07-25 | 2,051.05 | ▲188.78 | ▲10.14% |
| 24-07-24 | 1,862.27 | ▼-10.84 | ▼-0.58% |
| 24-07-23 | 1,873.11 | ▲28.71 | ▲1.56% |
| 24-07-22 | 1,844.40 | ▲11.61 | ▲0.63% |
| 24-07-19 | 1,832.79 | ▲0.10 | ▲0.01% |
| 24-07-18 | 1,832.69 | ▼-1.79 | ▼-0.1% |
| 24-07-17 | 1,834.48 | ▲3.38 | ▲0.18% |
| 24-07-16 | 1,831.10 | ▲55.43 | ▲3.12% |
| 24-07-15 | 1,775.67 | ▲26.77 | ▲1.53% |
| 24-07-12 | 1,748.90 | ▲1.51 | ▲0.09% |
| 24-07-11 | 1,747.39 | ▲4.20 | ▲0.24% |
| 24-07-10 | 1,743.19 | ▲23.10 | ▲1.34% |
| 24-07-09 | 1,720.09 | ▲34.17 | ▲2.03% |
| 24-07-08 | 1,685.92 | ▼-6.63 | ▼-0.39% |
| 24-07-05 | 1,692.55 | ▼-23.55 | ▼-1.37% |
| 24-07-03 | 1,716.10 | ▼-12.10 | ▼-0.7% |
| 24-07-02 | 1,728.20 | ▲30.64 | ▲1.8% |
| 24-07-01 | 1,697.56 | ▲13.95 | ▲0.83% |
| 24-06-28 | 1,683.61 | ▲4.15 | ▲0.25% |
| 24-06-27 | 1,679.46 | ▲30.39 | ▲1.84% |
| 24-06-26 | 1,649.07 | ▲15.22 | ▲0.93% |
| 24-06-25 | 1,633.85 | ▼-7.08 | ▼-0.43% |
| 24-06-24 | 1,640.93 | ▼-5.19 | ▼-0.32% |
| 24-06-21 | 1,646.12 | ▼-6.34 | ▼-0.38% |
| 24-06-20 | 1,652.46 | ▲12.75 | ▲0.78% |
| 24-06-18 | 1,639.71 | ▼-11.10 | ▼-0.67% |
| 24-06-17 | 1,650.81 | ▲18.98 | ▲1.16% |
| 24-06-14 | 1,631.83 | ▼-9.66 | ▼-0.59% |
| 24-06-13 | 1,641.49 | ▼-20.81 | ▼-1.25% |
| 24-06-12 | 1,662.30 | ▲15.81 | ▲0.96% |
| 24-06-11 | 1,646.49 | ▼-24.35 | ▼-1.46% |
| 24-06-10 | 1,670.84 | ▼-17.96 | ▼-1.06% |
| 24-06-07 | 1,688.80 | ▼-6.83 | ▼-0.4% |
| 24-06-06 | 1,695.63 | ▲6.44 | ▲0.38% |
| 24-06-05 | 1,689.19 | ▲19.47 | ▲1.17% |
| 24-06-04 | 1,669.72 | ▼-23.27 | ▼-1.37% |
| 24-06-03 | 1,692.99 | ▼-5.44 | ▼-0.32% |
| 24-05-31 | 1,698.43 | ▼-26.57 | ▼-1.54% |
| 24-05-30 | 1,725.00 | ▼-18.77 | ▼-1.08% |
| 24-05-29 | 1,743.77 | ▼-34.38 | ▼-1.93% |
| 24-05-28 | 1,778.15 | ▼-3.10 | ▼-0.17% |
| 24-05-24 | 1,781.25 | ▲33.05 | ▲1.89% |
| 24-05-23 | 1,748.20 | ▼-31.94 | ▼-1.79% |
| 24-05-22 | 1,780.14 | ▲2.73 | ▲0.15% |
| 24-05-21 | 1,777.41 | ▲13.96 | ▲0.79% |
| 24-05-20 | 1,763.45 | ▼-4.09 | ▼-0.23% |
| 24-05-17 | 1,767.54 | ▲10.25 | ▲0.58% |
| 24-05-16 | 1,757.29 | ▲35.45 | ▲2.06% |
| 24-05-15 | 1,721.84 | ▼-16.25 | ▼-0.93% |
| 24-05-14 | 1,738.09 | ▼-4.76 | ▼-0.27% |
| 24-05-13 | 1,742.85 | ▲5.95 | ▲0.34% |
| 24-05-10 | 1,736.90 | ▲3.98 | ▲0.23% |
| 24-05-09 | 1,732.92 | ▲1.00 | ▲0.06% |
| 24-05-08 | 1,731.92 | ▲19.59 | ▲1.14% |
| 24-05-07 | 1,712.33 | ▼-16.85 | ▼-0.97% |
| 24-05-06 | 1,729.18 | ▲20.16 | ▲1.18% |
| 24-05-03 | 1,709.02 | ▼-4.48 | ▼-0.26% |
| 24-05-02 | 1,713.50 | ▲37.51 | ▲2.24% |
| 24-05-01 | 1,675.99 | ▼-10.77 | ▼-0.64% |
| 24-04-30 | 1,686.76 | ▼-20.72 | ▼-1.21% |