[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
FirstEnergy : ( FE:US )
41.05USD ▲ 0.46 (1.13%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 41.05 | ▲0.46 | ▲1.13% |
| 25-04-11 | 40.59 | ▲0.52 | ▲1.3% |
| 25-04-10 | 40.07 | ▲0.63 | ▲1.6% |
| 25-04-09 | 39.43 | ▲1.12 | ▲2.92% |
| 25-04-08 | 38.31 | ▼-1.08 | ▼-2.74% |
| 25-04-04 | 39.39 | ▼-1.67 | ▼-4.07% |
| 25-04-03 | 41.06 | ▲0.45 | ▲1.11% |
| 25-04-02 | 40.61 | ▲0.20 | ▲0.49% |
| 25-04-01 | 40.41 | ▼-0.02 | ▼-0.05% |
| 25-03-31 | 40.43 | ▲0.36 | ▲0.9% |
| 25-03-28 | 40.07 | ▲0.66 | ▲1.67% |
| 25-03-27 | 39.41 | ▲0.95 | ▲2.47% |
| 25-03-26 | 38.46 | ▲0.50 | ▲1.32% |
| 25-03-25 | 37.95 | ▼-1.08 | ▼-2.77% |
| 25-03-24 | 39.03 | ▼-0.63 | ▼-1.59% |
| 25-03-21 | 39.65 | ▼-0.13 | ▼-0.33% |
| 25-03-20 | 39.79 | ▲0.21 | ▲0.53% |
| 25-03-19 | 39.58 | ▼-0.33 | ▼-0.83% |
| 25-03-18 | 39.91 | ▲0.07 | ▲0.18% |
| 25-03-17 | 39.84 | ▲0.05 | ▲0.13% |
| 25-03-14 | 39.79 | ▲0.63 | ▲1.61% |
| 25-03-13 | 39.16 | ▲0.90 | ▲2.35% |
| 25-03-12 | 38.26 | ▼-0.89 | ▼-2.27% |
| 25-03-11 | 39.15 | ▼-0.16 | ▼-0.41% |
| 25-03-10 | 39.31 | ▲0.75 | ▲1.95% |
| 25-03-07 | 38.56 | ▲0.33 | ▲0.86% |
| 25-03-06 | 38.23 | ▼-0.38 | ▼-0.98% |
| 25-03-05 | 38.61 | ▼-0.74 | ▼-1.88% |
| 25-03-04 | 39.35 | ▼-0.31 | ▼-0.78% |
| 25-03-03 | 39.65 | ▲0.90 | ▲2.32% |
| 25-02-28 | 38.75 | ▲0.06 | ▲0.16% |
| 25-02-27 | 38.69 | ▼-4.30 | ▼-10% |
| 25-02-26 | 42.99 | ▼-0.52 | ▼-1.2% |
| 25-02-25 | 43.51 | ▲1.18 | ▲2.79% |
| 25-02-21 | 42.34 | ▲0.97 | ▲2.34% |
| 25-02-20 | 41.37 | ▲0.70 | ▲1.72% |
| 25-02-19 | 40.68 | ▲0.04 | ▲0.1% |
| 25-02-18 | 40.64 | ▲0.59 | ▲1.47% |
| 25-02-14 | 40.04 | ▼-0.23 | ▼-0.57% |
| 25-02-13 | 40.27 | ▲0.29 | ▲0.73% |
| 25-02-12 | 39.98 | ▼-0.48 | ▼-1.19% |
| 25-02-11 | 40.46 | ▲0.66 | ▲1.66% |
| 25-02-10 | 39.79 | ▼-0.34 | ▼-0.85% |
| 25-02-07 | 40.13 | ▲0.02 | ▲0.05% |
| 25-02-06 | 40.11 | ▼-0.12 | ▼-0.3% |
| 25-02-05 | 40.23 | ▲0.22 | ▲0.55% |
| 25-02-04 | 40.01 | ▲0.01 | ▲0.03% |
| 25-02-03 | 40.00 | ▲0.18 | ▲0.45% |
| 25-01-31 | 39.82 | ▲0.09 | ▲0.23% |
| 25-01-30 | 39.73 | ▲0.01 | ▲0.03% |
| 25-01-29 | 39.72 | ▼-0.48 | ▼-1.19% |
| 25-01-28 | 40.20 | ▼-0.65 | ▼-1.59% |
| 25-01-27 | 40.86 | ▲1.68 | ▲4.29% |
| 25-01-24 | 39.18 | ▲0.16 | ▲0.41% |
| 25-01-23 | 39.02 | ▼-0.41 | ▼-1.04% |
| 25-01-22 | 39.42 | ▼-0.88 | ▼-2.18% |
| 25-01-21 | 40.30 | ▲0.39 | ▲0.98% |
| 25-01-17 | 39.91 | ▼-0.17 | ▼-0.42% |
| 25-01-16 | 40.08 | ▲0.88 | ▲2.24% |
| 25-01-15 | 39.20 | ▲0.04 | ▲0.1% |
| 25-01-14 | 39.17 | ▲0.09 | ▲0.23% |
| 25-01-13 | 39.08 | ▲0.31 | ▲0.8% |
| 25-01-10 | 38.77 | ▼-1.04 | ▼-2.61% |
| 25-01-08 | 39.81 | ▲0.51 | ▲1.3% |
| 25-01-07 | 39.30 | ▲0.09 | ▲0.23% |
| 25-01-06 | 39.21 | ▼-0.99 | ▼-2.46% |
| 25-01-03 | 40.20 | ▲0.31 | ▲0.78% |
| 25-01-02 | 39.89 | ▲0.13 | ▲0.33% |
| 24-12-31 | 39.76 | ▲0.14 | ▲0.35% |
| 24-12-30 | 39.62 | ▼-0.09 | ▼-0.23% |
| 24-12-27 | 39.71 | ▼-0.09 | ▼-0.23% |
| 24-12-26 | 39.80 | ▼-0.09 | ▼-0.23% |
| 24-12-24 | 39.89 | ▲0.13 | ▲0.33% |
| 24-12-23 | 39.77 | ▼-0.01 | ▼-0.03% |
| 24-12-20 | 39.78 | ▲0.59 | ▲1.51% |
| 24-12-19 | 39.19 | ▲0.02 | ▲0.05% |
| 24-12-18 | 39.17 | ▼-0.66 | ▼-1.66% |
| 24-12-17 | 39.84 | ▼-0.13 | ▼-0.33% |
| 24-12-16 | 39.97 | ▼-0.28 | ▼-0.7% |
| 24-12-13 | 40.25 | ▼-0.05 | ▼-0.12% |
| 24-12-12 | 40.31 | ▲0.14 | ▲0.35% |
| 24-12-11 | 40.17 | ▼-0.32 | ▼-0.79% |
| 24-12-10 | 40.49 | ▼-0.31 | ▼-0.76% |
| 24-12-09 | 40.80 | ▼-0.20 | ▼-0.49% |
| 24-12-06 | 41.00 | ▼-0.33 | ▼-0.8% |
| 24-12-05 | 41.33 | ▲0.04 | ▲0.1% |
| 24-12-04 | 41.29 | ▼-0.18 | ▼-0.43% |
| 24-12-03 | 41.47 | ▼-0.13 | ▼-0.31% |
| 24-12-02 | 41.60 | ▼-0.95 | ▼-2.23% |
| 24-11-29 | 42.55 | ▼-0.09 | ▼-0.21% |
| 24-11-27 | 42.64 | ▲0.39 | ▲0.92% |
| 24-11-26 | 42.25 | ▲0.26 | ▲0.62% |
| 24-11-25 | 41.99 | ▲0.19 | ▲0.45% |
| 24-11-22 | 41.80 | ▼-0.35 | ▼-0.83% |
| 24-11-21 | 42.16 | ▲0.46 | ▲1.1% |
| 24-11-20 | 41.70 | ▲0.13 | ▲0.31% |
| 24-11-19 | 41.57 | ▼-0.13 | ▼-0.31% |
| 24-11-18 | 41.69 | ▲0.20 | ▲0.48% |
| 24-11-15 | 41.49 | ▲0.69 | ▲1.69% |
| 24-11-14 | 40.80 | ▼-0.42 | ▼-1.02% |
| 24-11-13 | 41.22 | ▼-0.24 | ▼-0.58% |
| 24-11-12 | 41.46 | ▼-0.09 | ▼-0.22% |
| 24-11-08 | 41.54 | ▲0.31 | ▲0.75% |
| 24-11-07 | 41.24 | ▼-0.32 | ▼-0.77% |
| 24-11-06 | 41.56 | ▼-0.29 | ▼-0.69% |
| 24-11-05 | 41.85 | ▲0.32 | ▲0.77% |
| 24-11-04 | 41.52 | ▼-0.20 | ▼-0.48% |
| 24-11-01 | 41.72 | ▼-0.17 | ▼-0.41% |
| 24-10-31 | 41.89 | ▼-0.30 | ▼-0.71% |
| 24-10-30 | 42.19 | ▼-0.73 | ▼-1.7% |
| 24-10-29 | 42.92 | ▼-0.81 | ▼-1.85% |
| 24-10-28 | 43.73 | ▲0.33 | ▲0.76% |
| 24-10-25 | 43.40 | ▼-0.68 | ▼-1.54% |
| 24-10-24 | 44.08 | ▼-0.12 | ▼-0.27% |
| 24-10-23 | 44.20 | ▲0.34 | ▲0.78% |
| 24-10-22 | 43.87 | ▲0.19 | ▲0.44% |
| 24-10-21 | 43.68 | ▲0.04 | ▲0.09% |
| 24-10-18 | 43.64 | ▲0.15 | ▲0.34% |
| 24-10-17 | 43.49 | ▼-0.39 | ▼-0.89% |
| 24-10-16 | 43.88 | ▲0.42 | ▲0.97% |
| 24-10-15 | 43.45 | ▲0.73 | ▲1.71% |
| 24-10-11 | 42.72 | ▲0.38 | ▲0.9% |
| 24-10-10 | 42.35 | ▼-0.23 | ▼-0.54% |
| 24-10-09 | 42.58 | ▼-0.17 | ▼-0.4% |
| 24-10-08 | 42.75 | ▼-0.12 | ▼-0.28% |
| 24-10-07 | 42.86 | ▼-0.61 | ▼-1.4% |
| 24-10-04 | 43.47 | ▲0.05 | ▲0.12% |
| 24-10-03 | 43.43 | ▼-0.64 | ▼-1.45% |
| 24-10-02 | 44.06 | ▼-0.45 | ▼-1.01% |
| 24-10-01 | 44.51 | ▲0.12 | ▲0.27% |
| 24-09-30 | 44.39 | ▲0.34 | ▲0.77% |
| 24-09-27 | 44.05 | ▲0.36 | ▲0.82% |
| 24-09-26 | 43.69 | ▼-0.07 | ▼-0.16% |
| 24-09-25 | 43.76 | ▲0.17 | ▲0.39% |
| 24-09-24 | 43.59 | ▼-0.45 | ▼-1.02% |
| 24-09-23 | 44.03 | ▲0.05 | ▲0.11% |
| 24-09-20 | 43.98 | ▲0.77 | ▲1.78% |
| 24-09-19 | 43.21 | ▼-0.30 | ▼-0.69% |
| 24-09-18 | 43.51 | ▼-0.20 | ▼-0.46% |
| 24-09-17 | 43.71 | ▼-0.65 | ▼-1.47% |
| 24-09-16 | 44.35 | ▼-0.16 | ▼-0.36% |
| 24-09-13 | 44.51 | ▲0.45 | ▲1.02% |
| 24-09-12 | 44.07 | ▼-0.08 | ▼-0.18% |
| 24-09-11 | 44.14 | ▼-0.12 | ▼-0.27% |
| 24-09-10 | 44.26 | ▼-0.14 | ▼-0.32% |
| 24-09-09 | 44.40 | ▲0.19 | ▲0.43% |
| 24-09-06 | 44.21 | ▼-0.20 | ▼-0.45% |
| 24-09-05 | 44.41 | ▼-0.11 | ▼-0.25% |
| 24-09-04 | 44.52 | ▲0.23 | ▲0.52% |
| 24-09-03 | 44.29 | ▲0.37 | ▲0.84% |
| 24-08-30 | 43.93 | ▲0.39 | ▲0.9% |
| 24-08-29 | 43.53 | ▼-0.27 | ▼-0.62% |
| 24-08-28 | 43.80 | ▲0.65 | ▲1.51% |
| 24-08-27 | 43.15 | ▼-0.23 | ▼-0.53% |
| 24-08-26 | 43.38 | ▲0.20 | ▲0.46% |
| 24-08-23 | 43.19 | ▲0.04 | ▲0.09% |
| 24-08-22 | 43.15 | ▼-0.01 | ▼-0.02% |
| 24-08-21 | 43.16 | -0.00 | -0% |
| 24-08-20 | 43.16 | ▲0.31 | ▲0.72% |
| 24-08-19 | 42.85 | ▲0.23 | ▲0.54% |
| 24-08-16 | 42.62 | ▲0.32 | ▲0.76% |
| 24-08-15 | 42.30 | ▼-0.01 | ▼-0.02% |
| 24-08-14 | 42.31 | ▲0.01 | ▲0.02% |
| 24-08-13 | 42.31 | ▲0.14 | ▲0.33% |
| 24-08-12 | 42.17 | ▲0.16 | ▲0.38% |
| 24-08-09 | 42.01 | ▲0.18 | ▲0.43% |
| 24-08-08 | 41.83 | ▼-0.02 | ▼-0.05% |
| 24-08-07 | 41.85 | ▼-0.34 | ▼-0.81% |
| 24-08-06 | 42.19 | ▲0.22 | ▲0.52% |
| 24-08-05 | 41.97 | ▼-0.70 | ▼-1.64% |
| 24-08-02 | 42.68 | ▲0.02 | ▲0.05% |
| 24-08-01 | 42.66 | ▲0.80 | ▲1.91% |
| 24-07-31 | 41.86 | ▼-0.02 | ▼-0.05% |
| 24-07-30 | 41.88 | ▲0.43 | ▲1.04% |
| 24-07-29 | 41.45 | ▲0.52 | ▲1.27% |
| 24-07-26 | 40.92 | ▲0.41 | ▲1.01% |
| 24-07-25 | 40.51 | ▲0.11 | ▲0.27% |
| 24-07-24 | 40.40 | ▲0.52 | ▲1.3% |
| 24-07-23 | 39.88 | ▲0.11 | ▲0.28% |
| 24-07-22 | 39.78 | ▲0.23 | ▲0.58% |
| 24-07-19 | 39.54 | ▲0.07 | ▲0.18% |
| 24-07-18 | 39.47 | ▼-0.03 | ▼-0.08% |
| 24-07-17 | 39.50 | ▲0.53 | ▲1.36% |
| 24-07-16 | 38.97 | ▲0.10 | ▲0.26% |
| 24-07-15 | 38.87 | ▼-0.66 | ▼-1.67% |
| 24-07-12 | 39.53 | ▲0.07 | ▲0.18% |
| 24-07-11 | 39.46 | ▲0.56 | ▲1.44% |
| 24-07-10 | 38.90 | ▲0.25 | ▲0.65% |
| 24-07-09 | 38.65 | ▲0.05 | ▲0.13% |
| 24-07-08 | 38.60 | -0.00 | -0% |
| 24-07-05 | 38.60 | ▲0.16 | ▲0.42% |
| 24-07-03 | 38.44 | ▲0.13 | ▲0.34% |
| 24-07-02 | 38.31 | ▲0.02 | ▲0.05% |
| 24-07-01 | 38.28 | ▼-0.01 | ▼-0.03% |
| 24-06-28 | 38.29 | ▼-0.29 | ▼-0.75% |
| 24-06-27 | 38.58 | ▼-0.01 | ▼-0.03% |
| 24-06-26 | 38.59 | ▲0.24 | ▲0.63% |
| 24-06-25 | 38.35 | ▼-0.16 | ▼-0.42% |
| 24-06-24 | 38.50 | ▲0.20 | ▲0.52% |
| 24-06-21 | 38.30 | ▲0.05 | ▲0.13% |
| 24-06-20 | 38.25 | ▲0.08 | ▲0.21% |
| 24-06-18 | 38.17 | ▼-0.09 | ▼-0.24% |
| 24-06-17 | 38.25 | ▼-0.51 | ▼-1.32% |
| 24-06-14 | 38.76 | ▲0.08 | ▲0.21% |
| 24-06-13 | 38.68 | ▼-0.01 | ▼-0.03% |
| 24-06-12 | 38.69 | ▼-0.14 | ▼-0.36% |
| 24-06-11 | 38.83 | ▼-0.09 | ▼-0.23% |
| 24-06-10 | 38.92 | ▲0.09 | ▲0.23% |
| 24-06-07 | 38.83 | ▼-0.28 | ▼-0.72% |
| 24-06-06 | 39.11 | ▼-0.34 | ▼-0.86% |
| 24-06-05 | 39.46 | ▼-0.72 | ▼-1.79% |
| 24-06-04 | 40.17 | ▲0.01 | ▲0.02% |
| 24-06-03 | 40.17 | ▼-0.09 | ▼-0.22% |
| 24-05-31 | 40.25 | ▲1.25 | ▲3.21% |
| 24-05-30 | 39.00 | ▲0.42 | ▲1.09% |
| 24-05-29 | 38.58 | ▼-0.17 | ▼-0.44% |
| 24-05-28 | 38.75 | ▼-0.20 | ▼-0.51% |
| 24-05-24 | 38.95 | ▼-0.23 | ▼-0.59% |
| 24-05-23 | 39.18 | ▼-0.70 | ▼-1.76% |
| 24-05-22 | 39.88 | ▼-0.58 | ▼-1.43% |
| 24-05-21 | 40.45 | ▲0.38 | ▲0.95% |
| 24-05-20 | 40.08 | ▲0.11 | ▲0.28% |
| 24-05-17 | 39.97 | ▼-0.27 | ▼-0.67% |
| 24-05-16 | 40.24 | ▼-0.07 | ▼-0.17% |
| 24-05-15 | 40.32 | ▲0.42 | ▲1.05% |
| 24-05-14 | 39.89 | ▲0.16 | ▲0.4% |
| 24-05-13 | 39.73 | ▼-0.25 | ▼-0.63% |
| 24-05-10 | 39.98 | ▲0.11 | ▲0.28% |
| 24-05-09 | 39.87 | ▲0.40 | ▲1.01% |
| 24-05-08 | 39.47 | ▲0.09 | ▲0.23% |
| 24-05-07 | 39.37 | ▲0.40 | ▲1.03% |
| 24-05-06 | 38.98 | ▼-0.21 | ▼-0.54% |
| 24-05-03 | 39.19 | ▲0.57 | ▲1.48% |
| 24-05-01 | 38.62 | ▲0.31 | ▲0.81% |
| 24-04-30 | 38.31 | ▼-0.45 | ▼-1.16% |
| 24-04-29 | 38.76 | ▲0.62 | ▲1.63% |
| 24-04-26 | 38.14 | ▼-0.47 | ▼-1.22% |
| 24-04-25 | 38.61 | ▲0.27 | ▲0.7% |
| 24-04-24 | 38.35 | ▲0.26 | ▲0.68% |
| 24-04-23 | 38.09 | ▼-0.09 | ▼-0.24% |
| 24-04-22 | 38.18 | ▲0.04 | ▲0.1% |
| 24-04-19 | 38.13 | ▲0.50 | ▲1.33% |
| 24-04-18 | 37.63 | ▲0.15 | ▲0.4% |
| 24-04-17 | 37.49 | ▲0.62 | ▲1.68% |
| 24-04-16 | 36.87 | ▼-0.52 | ▼-1.39% |