[중국증시 주간 포인트] 3월 LPR, 中 국무원 내수진작 기자회견, 2월 생산∙소비∙투자 지표, 美 FOMC 회의, 엔비디아 'GTC 2025', 화웨이 신제품 발표회
무료
Freeport-McMoran : 프리포트 맥모란 ( FCX:US )
39.50USD ▲ 0.60 (1.54%)
2025-03-17
최근 1년 일별 시세
(2025-03-17 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-17 | 39.50 | ▲0.60 | ▲1.54% |
| 25-03-14 | 38.91 | ▲1.34 | ▲3.57% |
| 25-03-13 | 37.57 | ▲0.69 | ▲1.87% |
| 25-03-12 | 36.88 | ▲1.01 | ▲2.82% |
| 25-03-11 | 35.87 | ▲1.44 | ▲4.18% |
| 25-03-10 | 34.44 | ▼-2.54 | ▼-6.87% |
| 25-03-07 | 36.98 | ▼-0.68 | ▼-1.81% |
| 25-03-06 | 37.66 | ▼-0.49 | ▼-1.28% |
| 25-03-05 | 38.15 | ▲3.22 | ▲9.22% |
| 25-03-04 | 34.93 | ▼-0.56 | ▼-1.58% |
| 25-03-03 | 35.49 | ▼-1.40 | ▼-3.8% |
| 25-02-28 | 36.88 | ▼-0.49 | ▼-1.31% |
| 25-02-27 | 37.37 | ▼-0.65 | ▼-1.71% |
| 25-02-26 | 38.02 | ▲1.28 | ▲3.48% |
| 25-02-25 | 36.75 | ▼-0.17 | ▼-0.46% |
| 25-02-21 | 36.92 | ▼-2.04 | ▼-5.24% |
| 25-02-20 | 38.96 | ▲0.38 | ▲0.99% |
| 25-02-19 | 38.58 | ▼-0.69 | ▼-1.76% |
| 25-02-18 | 39.27 | ▼-0.19 | ▼-0.48% |
| 25-02-14 | 39.46 | ▼-0.84 | ▼-2.08% |
| 25-02-13 | 40.30 | ▲2.32 | ▲6.11% |
| 25-02-12 | 37.98 | ▲0.36 | ▲0.96% |
| 25-02-11 | 37.62 | ▼-0.86 | ▼-2.24% |
| 25-02-10 | 38.48 | ▲0.22 | ▲0.58% |
| 25-02-07 | 38.26 | ▲1.17 | ▲3.15% |
| 25-02-06 | 37.09 | ▲0.39 | ▲1.06% |
| 25-02-05 | 36.70 | ▲0.21 | ▲0.58% |
| 25-02-04 | 36.49 | ▲0.59 | ▲1.64% |
| 25-02-03 | 35.90 | ▲0.09 | ▲0.25% |
| 25-01-31 | 35.81 | ▼-0.76 | ▼-2.08% |
| 25-01-30 | 36.57 | ▲0.29 | ▲0.8% |
| 25-01-29 | 36.29 | ▲0.48 | ▲1.34% |
| 25-01-28 | 35.81 | ▼-0.86 | ▼-2.35% |
| 25-01-27 | 36.67 | ▼-1.13 | ▼-2.99% |
| 25-01-24 | 37.79 | ▼-0.69 | ▼-1.79% |
| 25-01-23 | 38.48 | ▼-0.63 | ▼-1.61% |
| 25-01-22 | 39.11 | ▼-1.19 | ▼-2.95% |
| 25-01-21 | 40.29 | ▲0.02 | ▲0.05% |
| 25-01-17 | 40.27 | ▲0.24 | ▲0.6% |
| 25-01-16 | 40.03 | ▼-0.02 | ▼-0.05% |
| 25-01-15 | 40.04 | ▲0.59 | ▲1.5% |
| 25-01-14 | 39.45 | ▲0.05 | ▲0.13% |
| 25-01-13 | 39.40 | ▲0.41 | ▲1.05% |
| 25-01-10 | 39.00 | ▼-0.76 | ▼-1.91% |
| 25-01-08 | 39.76 | ▲1.00 | ▲2.58% |
| 25-01-07 | 38.76 | ▲0.24 | ▲0.62% |
| 25-01-06 | 38.52 | ▲0.93 | ▲2.47% |
| 25-01-03 | 37.60 | ▼-0.32 | ▼-0.84% |
| 25-01-02 | 37.92 | ▼-0.14 | ▼-0.37% |
| 24-12-31 | 38.06 | ▼-0.09 | ▼-0.24% |
| 24-12-30 | 38.15 | ▼-0.72 | ▼-1.85% |
| 24-12-27 | 38.87 | ▼-0.31 | ▼-0.79% |
| 24-12-26 | 39.18 | ▼-0.04 | ▼-0.1% |
| 24-12-24 | 39.22 | ▼-0.02 | ▼-0.05% |
| 24-12-23 | 39.24 | ▲0.36 | ▲0.93% |
| 24-12-20 | 38.89 | ▲0.68 | ▲1.78% |
| 24-12-19 | 38.20 | ▼-0.50 | ▼-1.29% |
| 24-12-18 | 38.70 | ▼-1.92 | ▼-4.73% |
| 24-12-17 | 40.62 | ▼-0.13 | ▼-0.32% |
| 24-12-16 | 40.75 | ▼-0.84 | ▼-2.02% |
| 24-12-13 | 41.59 | ▼-0.46 | ▼-1.09% |
| 24-12-12 | 42.05 | ▼-0.93 | ▼-2.16% |
| 24-12-11 | 42.98 | ▲0.33 | ▲0.77% |
| 24-12-10 | 42.65 | ▼-1.11 | ▼-2.54% |
| 24-12-09 | 43.76 | ▲1.65 | ▲3.92% |
| 24-12-06 | 42.12 | ▼-0.69 | ▼-1.61% |
| 24-12-05 | 42.81 | ▼-0.19 | ▼-0.44% |
| 24-12-04 | 43.00 | ▼-0.81 | ▼-1.85% |
| 24-12-03 | 43.81 | ▲0.21 | ▲0.48% |
| 24-12-02 | 43.60 | ▼-0.61 | ▼-1.38% |
| 24-11-29 | 44.20 | ▲0.45 | ▲1.03% |
| 24-11-27 | 43.75 | ▲0.34 | ▲0.78% |
| 24-11-26 | 43.41 | ▼-0.96 | ▼-2.16% |
| 24-11-25 | 44.37 | ▲0.65 | ▲1.49% |
| 24-11-22 | 43.72 | ▼-0.01 | ▼-0.02% |
| 24-11-21 | 43.73 | ▼-0.05 | ▼-0.11% |
| 24-11-20 | 43.78 | ▼-0.36 | ▼-0.82% |
| 24-11-19 | 44.14 | ▲0.57 | ▲1.31% |
| 24-11-18 | 43.57 | ▲0.88 | ▲2.06% |
| 24-11-15 | 42.68 | ▼-0.53 | ▼-1.23% |
| 24-11-14 | 43.21 | ▲0.02 | ▲0.05% |
| 24-11-13 | 43.19 | ▼-0.37 | ▼-0.85% |
| 24-11-12 | 43.56 | ▼-2.72 | ▼-5.88% |
| 24-11-08 | 46.28 | ▼-2.31 | ▼-4.76% |
| 24-11-07 | 48.58 | ▲1.71 | ▲3.65% |
| 24-11-06 | 46.87 | ▼-0.10 | ▼-0.21% |
| 24-11-05 | 46.97 | ▲0.73 | ▲1.58% |
| 24-11-04 | 46.24 | ▲0.70 | ▲1.54% |
| 24-11-01 | 45.55 | ▲0.44 | ▲0.98% |
| 24-10-31 | 45.11 | ▼-0.84 | ▼-1.83% |
| 24-10-30 | 45.95 | ▼-0.59 | ▼-1.27% |
| 24-10-29 | 46.54 | ▼-0.17 | ▼-0.36% |
| 24-10-28 | 46.71 | ▲0.13 | ▲0.28% |
| 24-10-25 | 46.58 | ▼-0.35 | ▼-0.75% |
| 24-10-24 | 46.93 | ▼-1.03 | ▼-2.15% |
| 24-10-23 | 47.95 | ▼-0.67 | ▼-1.38% |
| 24-10-22 | 48.62 | ▲0.69 | ▲1.44% |
| 24-10-21 | 47.93 | ▼-0.31 | ▼-0.64% |
| 24-10-18 | 48.25 | ▲0.35 | ▲0.73% |
| 24-10-17 | 47.89 | ▼-0.06 | ▼-0.13% |
| 24-10-16 | 47.96 | ▲0.71 | ▲1.5% |
| 24-10-15 | 47.25 | ▼-2.79 | ▼-5.58% |
| 24-10-11 | 50.04 | ▲0.49 | ▲0.99% |
| 24-10-10 | 49.55 | ▲0.64 | ▲1.31% |
| 24-10-09 | 48.91 | ▲0.32 | ▲0.66% |
| 24-10-08 | 48.59 | ▼-2.18 | ▼-4.29% |
| 24-10-07 | 50.77 | ▲0.21 | ▲0.42% |
| 24-10-04 | 50.56 | ▲0.77 | ▲1.55% |
| 24-10-03 | 49.79 | ▼-0.99 | ▼-1.95% |
| 24-10-02 | 50.78 | ▲0.38 | ▲0.75% |
| 24-10-01 | 50.40 | ▲0.53 | ▲1.06% |
| 24-09-30 | 49.87 | ▼-1.53 | ▼-2.98% |
| 24-09-27 | 51.39 | ▼-0.44 | ▼-0.85% |
| 24-09-26 | 51.83 | ▲3.49 | ▲7.22% |
| 24-09-25 | 48.34 | ▼-0.34 | ▼-0.7% |
| 24-09-24 | 48.69 | ▲3.50 | ▲7.75% |
| 24-09-23 | 45.19 | ▲0.74 | ▲1.66% |
| 24-09-20 | 44.45 | ▼-0.74 | ▼-1.64% |
| 24-09-19 | 45.19 | ▲1.30 | ▲2.96% |
| 24-09-18 | 43.89 | ▲0.75 | ▲1.74% |
| 24-09-17 | 43.14 | ▲0.23 | ▲0.54% |
| 24-09-16 | 42.91 | ▲0.22 | ▲0.52% |
| 24-09-13 | 42.69 | ▲0.91 | ▲2.18% |
| 24-09-12 | 41.78 | ▲0.49 | ▲1.19% |
| 24-09-11 | 41.28 | ▲0.91 | ▲2.25% |
| 24-09-10 | 40.37 | -0.00 | -0% |
| 24-09-09 | 40.37 | ▲0.39 | ▲0.98% |
| 24-09-06 | 39.98 | ▼-1.38 | ▼-3.34% |
| 24-09-05 | 41.35 | ▼-0.27 | ▼-0.65% |
| 24-09-04 | 41.62 | ▲0.30 | ▲0.73% |
| 24-09-03 | 41.32 | ▼-2.96 | ▼-6.69% |
| 24-08-30 | 44.28 | ▲0.45 | ▲1.03% |
| 24-08-29 | 43.83 | ▼-0.05 | ▼-0.11% |
| 24-08-28 | 43.88 | ▼-1.37 | ▼-3.03% |
| 24-08-27 | 45.25 | ▲0.09 | ▲0.2% |
| 24-08-26 | 45.15 | ▲0.39 | ▲0.87% |
| 24-08-23 | 44.76 | ▲1.55 | ▲3.59% |
| 24-08-22 | 43.21 | ▼-0.70 | ▼-1.59% |
| 24-08-21 | 43.91 | ▲0.42 | ▲0.97% |
| 24-08-20 | 43.49 | ▼-0.69 | ▼-1.56% |
| 24-08-19 | 44.18 | ▲0.81 | ▲1.87% |
| 24-08-16 | 43.38 | ▼-0.22 | ▼-0.5% |
| 24-08-15 | 43.60 | ▲1.64 | ▲3.91% |
| 24-08-14 | 41.96 | ▲0.09 | ▲0.21% |
| 24-08-13 | 41.87 | ▲0.38 | ▲0.92% |
| 24-08-12 | 41.49 | ▲0.46 | ▲1.12% |
| 24-08-09 | 41.02 | -0.00 | -0% |
| 24-08-08 | 41.02 | ▲1.51 | ▲3.82% |
| 24-08-07 | 39.52 | ▼-1.51 | ▼-3.68% |
| 24-08-06 | 41.02 | ▲0.19 | ▲0.47% |
| 24-08-05 | 40.84 | ▼-1.11 | ▼-2.65% |
| 24-08-02 | 41.95 | ▼-1.68 | ▼-3.85% |
| 24-08-01 | 43.63 | ▼-1.82 | ▼-4.01% |
| 24-07-31 | 45.44 | ▲1.54 | ▲3.51% |
| 24-07-30 | 43.90 | ▼-0.46 | ▼-1.04% |
| 24-07-29 | 44.36 | ▼-0.52 | ▼-1.16% |
| 24-07-26 | 44.89 | ▲0.25 | ▲0.56% |
| 24-07-25 | 44.63 | ▲0.50 | ▲1.13% |
| 24-07-24 | 44.13 | ▼-0.98 | ▼-2.17% |
| 24-07-23 | 45.11 | ▼-0.79 | ▼-1.72% |
| 24-07-22 | 45.90 | ▲0.01 | ▲0.02% |
| 24-07-19 | 45.89 | ▼-0.01 | ▼-0.02% |
| 24-07-18 | 45.90 | ▼-2.62 | ▼-5.4% |
| 24-07-17 | 48.52 | ▼-1.60 | ▼-3.19% |
| 24-07-16 | 50.11 | ▼-0.29 | ▼-0.58% |
| 24-07-15 | 50.40 | ▼-0.80 | ▼-1.56% |
| 24-07-12 | 51.19 | ▼-0.39 | ▼-0.76% |
| 24-07-11 | 51.59 | ▼-0.05 | ▼-0.1% |
| 24-07-10 | 51.64 | ▲0.81 | ▲1.59% |
| 24-07-09 | 50.82 | ▼-0.27 | ▼-0.53% |
| 24-07-08 | 51.09 | ▼-0.47 | ▼-0.91% |
| 24-07-05 | 51.56 | ▲0.91 | ▲1.8% |
| 24-07-03 | 50.65 | ▲1.91 | ▲3.92% |
| 24-07-02 | 48.75 | ▲0.33 | ▲0.68% |
| 24-07-01 | 48.42 | ▼-0.10 | ▼-0.21% |
| 24-06-28 | 48.52 | ▲0.27 | ▲0.56% |
| 24-06-27 | 48.25 | ▼-1.22 | ▼-2.47% |
| 24-06-26 | 49.47 | ▼-0.42 | ▼-0.84% |
| 24-06-25 | 49.88 | ▼-0.50 | ▼-0.99% |
| 24-06-24 | 50.39 | ▲0.77 | ▲1.55% |
| 24-06-21 | 49.61 | ▲0.23 | ▲0.47% |
| 24-06-20 | 49.38 | ▲1.69 | ▲3.54% |
| 24-06-18 | 47.70 | ▲0.35 | ▲0.74% |
| 24-06-17 | 47.35 | ▼-0.67 | ▼-1.4% |
| 24-06-14 | 48.02 | ▼-0.03 | ▼-0.06% |
| 24-06-13 | 48.05 | ▼-1.24 | ▼-2.52% |
| 24-06-12 | 49.28 | ▼-0.05 | ▼-0.1% |
| 24-06-11 | 49.33 | ▼-0.70 | ▼-1.4% |
| 24-06-10 | 50.03 | ▲0.76 | ▲1.54% |
| 24-06-07 | 49.27 | ▼-1.89 | ▼-3.7% |
| 24-06-06 | 51.15 | ▲0.71 | ▲1.41% |
| 24-06-05 | 50.44 | ▲0.76 | ▲1.53% |
| 24-06-04 | 49.68 | ▼-2.33 | ▼-4.48% |
| 24-06-03 | 52.01 | ▼-0.74 | ▼-1.4% |
| 24-05-31 | 52.75 | ▲0.38 | ▲0.73% |
| 24-05-30 | 52.38 | ▼-0.30 | ▼-0.57% |
| 24-05-29 | 52.68 | ▼-0.90 | ▼-1.68% |
| 24-05-28 | 53.58 | ▲2.10 | ▲4.08% |
| 24-05-24 | 51.48 | ▲0.27 | ▲0.53% |
| 24-05-23 | 51.21 | ▲0.08 | ▲0.16% |
| 24-05-22 | 51.13 | ▼-3.09 | ▼-5.7% |
| 24-05-21 | 54.21 | ▼-0.64 | ▼-1.17% |
| 24-05-20 | 54.86 | ▲0.64 | ▲1.18% |
| 24-05-17 | 54.22 | ▲2.06 | ▲3.95% |
| 24-05-16 | 52.16 | ▼-1.50 | ▼-2.8% |
| 24-05-15 | 53.66 | ▲0.05 | ▲0.09% |
| 24-05-14 | 53.61 | ▲1.58 | ▲3.04% |
| 24-05-13 | 52.02 | ▲0.40 | ▲0.77% |
| 24-05-10 | 51.63 | ▲0.57 | ▲1.12% |
| 24-05-09 | 51.06 | ▲1.10 | ▲2.2% |
| 24-05-08 | 49.96 | ▼-1.47 | ▼-2.86% |
| 24-05-07 | 51.43 | ▲0.53 | ▲1.04% |
| 24-05-06 | 50.90 | ▲0.44 | ▲0.87% |
| 24-05-03 | 50.46 | ▲0.45 | ▲0.9% |
| 24-05-01 | 50.01 | ▲0.02 | ▲0.04% |
| 24-04-30 | 49.99 | ▼-2.46 | ▼-4.69% |
| 24-04-29 | 52.45 | ▲2.03 | ▲4.03% |
| 24-04-26 | 50.42 | ▲0.99 | ▲2% |
| 24-04-25 | 49.43 | ▲1.14 | ▲2.36% |
| 24-04-24 | 48.29 | ▲0.38 | ▲0.79% |
| 24-04-23 | 47.92 | ▼-1.01 | ▼-2.06% |
| 24-04-22 | 48.92 | ▼-0.67 | ▼-1.35% |
| 24-04-19 | 49.59 | ▼-0.53 | ▼-1.06% |
| 24-04-18 | 50.13 | ▲0.31 | ▲0.62% |
| 24-04-17 | 49.82 | ▲0.37 | ▲0.75% |
| 24-04-16 | 49.45 | ▼-0.69 | ▼-1.38% |
| 24-04-15 | 50.13 | ▲0.66 | ▲1.33% |
| 24-04-12 | 49.47 | ▼-1.38 | ▼-2.71% |
| 24-04-11 | 50.85 | ▼-0.12 | ▼-0.24% |
| 24-04-10 | 50.97 | ▼-0.33 | ▼-0.64% |
| 24-04-09 | 51.30 | ▲1.30 | ▲2.6% |
| 24-04-08 | 50.00 | ▲0.53 | ▲1.07% |
| 24-04-05 | 49.47 | ▲0.29 | ▲0.59% |
| 24-04-04 | 49.18 | ▼-0.43 | ▼-0.87% |
| 24-04-03 | 49.61 | ▲1.23 | ▲2.54% |
| 24-04-02 | 48.38 | ▲1.05 | ▲2.22% |
| 24-04-01 | 47.33 | ▲0.31 | ▲0.66% |
| 24-03-28 | 47.02 | ▲1.14 | ▲2.48% |
| 24-03-27 | 45.88 | ▲1.15 | ▲2.57% |
| 24-03-26 | 44.73 | ▼-0.62 | ▼-1.37% |
| 24-03-25 | 45.35 | ▲0.25 | ▲0.55% |
| 24-03-22 | 45.10 | ▼-1.14 | ▼-2.47% |
| 24-03-21 | 46.24 | ▲0.23 | ▲0.5% |
| 24-03-20 | 46.01 | ▲1.68 | ▲3.79% |
| 24-03-19 | 44.33 | ▼-0.15 | ▼-0.34% |