[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Franklin Electric : ( FELE:US )
87.19USD ▼ -1.72 (-1.93%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 87.19 | ▼-1.72 | ▼-1.93% |
| 25-04-15 | 88.91 | ▼-0.22 | ▼-0.25% |
| 25-04-14 | 89.13 | ▼-0.25 | ▼-0.28% |
| 25-04-11 | 89.38 | ▲0.82 | ▲0.93% |
| 25-04-10 | 88.56 | ▼-2.36 | ▼-2.6% |
| 25-04-09 | 90.92 | ▲6.71 | ▲7.97% |
| 25-04-08 | 84.21 | ▼-1.30 | ▼-1.52% |
| 25-04-07 | 85.51 | ▼-1.93 | ▼-2.21% |
| 25-04-04 | 87.44 | ▼-4.43 | ▼-4.82% |
| 25-04-03 | 91.87 | ▼-4.00 | ▼-4.17% |
| 25-04-02 | 95.87 | ▲0.76 | ▲0.8% |
| 25-04-01 | 95.11 | ▲1.23 | ▲1.31% |
| 25-03-31 | 93.88 | ▼-0.72 | ▼-0.76% |
| 25-03-28 | 94.60 | ▼-2.60 | ▼-2.67% |
| 25-03-27 | 97.20 | ▼-0.77 | ▼-0.79% |
| 25-03-26 | 97.97 | ▲0.14 | ▲0.14% |
| 25-03-25 | 97.83 | ▼-0.08 | ▼-0.08% |
| 25-03-24 | 97.91 | ▲2.35 | ▲2.46% |
| 25-03-21 | 95.56 | ▼-2.45 | ▼-2.5% |
| 25-03-20 | 98.01 | ▼-1.56 | ▼-1.57% |
| 25-03-19 | 99.57 | ▲0.43 | ▲0.43% |
| 25-03-18 | 99.14 | ▼-1.14 | ▼-1.14% |
| 25-03-17 | 100.28 | ▲0.20 | ▲0.2% |
| 25-03-14 | 100.08 | ▲1.85 | ▲1.88% |
| 25-03-13 | 98.23 | ▼-1.47 | ▼-1.47% |
| 25-03-12 | 99.70 | ▼-1.08 | ▼-1.07% |
| 25-03-11 | 100.78 | ▲0.28 | ▲0.28% |
| 25-03-10 | 100.50 | ▼-2.25 | ▼-2.19% |
| 25-03-07 | 102.75 | ▲1.75 | ▲1.73% |
| 25-03-06 | 101.00 | ▲0.05 | ▲0.05% |
| 25-03-05 | 100.95 | ▲2.27 | ▲2.3% |
| 25-03-04 | 98.68 | ▼-2.19 | ▼-2.17% |
| 25-03-03 | 100.87 | ▼-1.28 | ▼-1.25% |
| 25-02-28 | 102.15 | ▲0.92 | ▲0.91% |
| 25-02-27 | 101.23 | ▼-1.12 | ▼-1.09% |
| 25-02-26 | 102.35 | ▼-1.63 | ▼-1.57% |
| 25-02-25 | 103.98 | ▲0.17 | ▲0.16% |
| 25-02-24 | 103.81 | ▼-0.43 | ▼-0.41% |
| 25-02-21 | 104.24 | ▼-1.76 | ▼-1.66% |
| 25-02-20 | 106.00 | ▼-0.03 | ▼-0.03% |
| 25-02-19 | 106.03 | ▲0.02 | ▲0.02% |
| 25-02-18 | 106.01 | ▲6.03 | ▲6.03% |
| 25-02-14 | 99.98 | ▼-0.88 | ▼-0.87% |
| 25-02-13 | 100.86 | ▲1.02 | ▲1.02% |
| 25-02-12 | 99.84 | ▼-1.66 | ▼-1.64% |
| 25-02-11 | 101.50 | ▲0.04 | ▲0.04% |
| 25-02-10 | 101.46 | ▲1.37 | ▲1.37% |
| 25-02-07 | 100.09 | ▼-0.60 | ▼-0.6% |
| 25-02-06 | 100.69 | ▼-0.12 | ▼-0.12% |
| 25-02-05 | 100.81 | ▲1.03 | ▲1.03% |
| 25-02-04 | 99.78 | ▲0.54 | ▲0.54% |
| 25-02-03 | 99.24 | ▼-0.75 | ▼-0.75% |
| 25-01-31 | 99.99 | ▲0.64 | ▲0.64% |
| 25-01-30 | 99.35 | ▲0.80 | ▲0.81% |
| 25-01-29 | 98.55 | ▼-0.65 | ▼-0.66% |
| 25-01-28 | 99.20 | ▼-0.53 | ▼-0.53% |
| 25-01-27 | 99.73 | ▲1.16 | ▲1.18% |
| 25-01-24 | 98.57 | ▼-0.46 | ▼-0.46% |
| 25-01-23 | 99.03 | ▼-0.82 | ▼-0.82% |
| 25-01-22 | 99.85 | ▼-1.02 | ▼-1.01% |
| 25-01-21 | 100.87 | ▲1.98 | ▲2% |
| 25-01-17 | 98.89 | ▲0.75 | ▲0.76% |
| 25-01-16 | 98.14 | ▲0.38 | ▲0.39% |
| 25-01-15 | 97.76 | ▲0.38 | ▲0.39% |
| 25-01-14 | 97.38 | ▲1.62 | ▲1.69% |
| 25-01-13 | 95.76 | ▲2.38 | ▲2.55% |
| 25-01-10 | 93.38 | ▼-1.62 | ▼-1.71% |
| 25-01-08 | 95.00 | ▲0.10 | ▲0.11% |
| 25-01-07 | 94.90 | ▼-1.52 | ▼-1.58% |
| 25-01-06 | 96.42 | ▲0.02 | ▲0.02% |
| 25-01-03 | 96.40 | ▲0.52 | ▲0.54% |
| 25-01-02 | 95.88 | ▼-1.57 | ▼-1.61% |
| 24-12-31 | 97.45 | ▲0.17 | ▲0.17% |
| 24-12-30 | 97.28 | ▼-0.67 | ▼-0.68% |
| 24-12-27 | 97.95 | ▼-1.10 | ▼-1.11% |
| 24-12-26 | 99.05 | ▲0.15 | ▲0.15% |
| 24-12-24 | 98.90 | ▲1.05 | ▲1.07% |
| 24-12-23 | 97.85 | ▼-0.52 | ▼-0.53% |
| 24-12-20 | 98.37 | ▼-0.35 | ▼-0.35% |
| 24-12-19 | 98.72 | ▼-0.59 | ▼-0.59% |
| 24-12-18 | 99.31 | ▼-4.68 | ▼-4.5% |
| 24-12-17 | 103.99 | ▼-1.10 | ▼-1.05% |
| 24-12-16 | 105.09 | ▼-0.02 | ▼-0.02% |
| 24-12-13 | 105.11 | ▼-0.82 | ▼-0.77% |
| 24-12-12 | 105.93 | ▼-1.43 | ▼-1.33% |
| 24-12-11 | 107.36 | ▼-0.43 | ▼-0.4% |
| 24-12-10 | 107.79 | ▲0.36 | ▲0.34% |
| 24-12-09 | 107.43 | ▲0.86 | ▲0.81% |
| 24-12-06 | 106.57 | ▼-0.40 | ▼-0.37% |
| 24-12-05 | 106.97 | ▼-0.92 | ▼-0.85% |
| 24-12-04 | 107.89 | ▲0.29 | ▲0.27% |
| 24-12-03 | 107.60 | ▼-0.76 | ▼-0.7% |
| 24-12-02 | 108.36 | ▲0.06 | ▲0.06% |
| 24-11-29 | 108.30 | ▲1.13 | ▲1.05% |
| 24-11-27 | 107.17 | ▼-0.87 | ▼-0.81% |
| 24-11-26 | 108.04 | ▼-2.36 | ▼-2.14% |
| 24-11-25 | 110.40 | ▲1.34 | ▲1.23% |
| 24-11-22 | 109.06 | ▲2.42 | ▲2.27% |
| 24-11-21 | 106.64 | ▲1.81 | ▲1.73% |
| 24-11-20 | 104.83 | ▼-0.51 | ▼-0.48% |
| 24-11-19 | 105.34 | ▼-0.78 | ▼-0.74% |
| 24-11-18 | 106.12 | ▲0.03 | ▲0.03% |
| 24-11-15 | 106.09 | ▼-0.61 | ▼-0.57% |
| 24-11-14 | 106.70 | ▼-2.46 | ▼-2.25% |
| 24-11-13 | 109.16 | ▲0.35 | ▲0.32% |
| 24-11-12 | 108.81 | ▼-1.36 | ▼-1.23% |
| 24-11-11 | 110.17 | ▲2.37 | ▲2.2% |
| 24-11-08 | 107.80 | ▼-0.62 | ▼-0.57% |
| 24-11-07 | 108.42 | ▼-1.61 | ▼-1.46% |
| 24-11-06 | 110.03 | ▲9.23 | ▲9.16% |
| 24-11-05 | 100.80 | ▲1.87 | ▲1.89% |
| 24-11-04 | 98.93 | ▲1.43 | ▲1.47% |
| 24-11-01 | 97.50 | ▲1.79 | ▲1.87% |
| 24-10-31 | 95.71 | ▼-0.79 | ▼-0.82% |
| 24-10-30 | 96.50 | ▲0.41 | ▲0.43% |
| 24-10-29 | 96.09 | ▼-6.46 | ▼-6.3% |
| 24-10-28 | 102.55 | ▲0.95 | ▲0.94% |
| 24-10-25 | 101.60 | ▼-0.29 | ▼-0.28% |
| 24-10-24 | 101.89 | ▼-0.14 | ▼-0.14% |
| 24-10-23 | 102.03 | ▼-0.37 | ▼-0.36% |
| 24-10-22 | 102.40 | ▼-1.35 | ▼-1.3% |
| 24-10-21 | 103.75 | ▼-0.78 | ▼-0.75% |
| 24-10-18 | 104.53 | ▼-1.02 | ▼-0.97% |
| 24-10-17 | 105.55 | ▼-0.17 | ▼-0.16% |
| 24-10-16 | 105.72 | ▲0.54 | ▲0.51% |
| 24-10-15 | 105.18 | ▼-1.22 | ▼-1.15% |
| 24-10-14 | 106.40 | ▲1.09 | ▲1.04% |
| 24-10-11 | 105.31 | ▲1.50 | ▲1.44% |
| 24-10-10 | 103.81 | ▼-1.13 | ▼-1.08% |
| 24-10-09 | 104.94 | ▲1.02 | ▲0.98% |
| 24-10-08 | 103.92 | ▼-0.65 | ▼-0.62% |
| 24-10-07 | 104.57 | ▲0.83 | ▲0.8% |
| 24-10-04 | 103.74 | ▲0.65 | ▲0.63% |
| 24-10-03 | 103.09 | ▼-0.63 | ▼-0.61% |
| 24-10-02 | 103.72 | ▼-0.17 | ▼-0.16% |
| 24-10-01 | 103.89 | ▼-0.93 | ▼-0.89% |
| 24-09-30 | 104.82 | ▼-0.20 | ▼-0.19% |
| 24-09-27 | 105.02 | ▼-0.47 | ▼-0.45% |
| 24-09-26 | 105.49 | ▲2.42 | ▲2.35% |
| 24-09-25 | 103.07 | ▲0.46 | ▲0.45% |
| 24-09-24 | 102.61 | ▲0.10 | ▲0.1% |
| 24-09-23 | 102.51 | ▲0.22 | ▲0.22% |
| 24-09-20 | 102.29 | ▼-1.61 | ▼-1.55% |
| 24-09-19 | 103.90 | ▲2.50 | ▲2.47% |
| 24-09-18 | 101.40 | ▲1.28 | ▲1.28% |
| 24-09-17 | 100.12 | ▲1.65 | ▲1.68% |
| 24-09-16 | 98.47 | ▲1.31 | ▲1.35% |
| 24-09-13 | 97.16 | ▲1.40 | ▲1.46% |
| 24-09-12 | 95.76 | ▲0.54 | ▲0.57% |
| 24-09-11 | 95.22 | ▼-0.50 | ▼-0.52% |
| 24-09-10 | 95.72 | ▲0.13 | ▲0.14% |
| 24-09-09 | 95.59 | ▲0.06 | ▲0.06% |
| 24-09-06 | 95.53 | ▼-1.47 | ▼-1.52% |
| 24-09-05 | 97.00 | ▼-1.35 | ▼-1.37% |
| 24-09-04 | 98.35 | ▼-1.36 | ▼-1.36% |
| 24-09-03 | 99.71 | ▼-4.15 | ▼-4% |
| 24-08-30 | 103.86 | ▲0.96 | ▲0.93% |
| 24-08-29 | 102.90 | ▲0.65 | ▲0.64% |
| 24-08-28 | 102.25 | ▼-0.03 | ▼-0.03% |
| 24-08-27 | 102.28 | ▼-0.43 | ▼-0.42% |
| 24-08-26 | 102.71 | ▼-0.03 | ▼-0.03% |
| 24-08-23 | 102.74 | ▲2.53 | ▲2.52% |
| 24-08-22 | 100.21 | ▼-0.66 | ▼-0.65% |
| 24-08-21 | 100.87 | ▲1.50 | ▲1.51% |
| 24-08-20 | 99.37 | ▼-0.71 | ▼-0.71% |
| 24-08-19 | 100.08 | ▲0.52 | ▲0.52% |
| 24-08-16 | 99.56 | ▼-0.06 | ▼-0.06% |
| 24-08-15 | 99.62 | ▲1.78 | ▲1.82% |
| 24-08-14 | 97.84 | ▼-1.01 | ▼-1.02% |
| 24-08-13 | 98.85 | ▲2.04 | ▲2.11% |
| 24-08-12 | 96.81 | ▼-1.84 | ▼-1.87% |
| 24-08-09 | 98.65 | ▲0.31 | ▲0.32% |
| 24-08-08 | 98.34 | ▲2.38 | ▲2.48% |
| 24-08-07 | 95.96 | ▼-1.20 | ▼-1.24% |
| 24-08-06 | 97.16 | ▲0.66 | ▲0.68% |
| 24-08-05 | 96.50 | ▼-3.33 | ▼-3.34% |
| 24-08-02 | 99.83 | ▼-2.50 | ▼-2.44% |
| 24-08-01 | 102.33 | ▼-4.29 | ▼-4.02% |
| 24-07-31 | 106.62 | ▲0.69 | ▲0.65% |
| 24-07-30 | 105.93 | ▲1.29 | ▲1.23% |
| 24-07-29 | 104.64 | ▼-1.58 | ▼-1.49% |
| 24-07-26 | 106.22 | ▲2.47 | ▲2.38% |
| 24-07-25 | 103.75 | ▲2.67 | ▲2.64% |
| 24-07-24 | 101.08 | ▲1.26 | ▲1.26% |
| 24-07-23 | 99.82 | ▼-4.47 | ▼-4.29% |
| 24-07-22 | 104.29 | ▲1.78 | ▲1.74% |
| 24-07-19 | 102.51 | ▼-1.11 | ▼-1.07% |
| 24-07-18 | 103.62 | ▼-0.72 | ▼-0.69% |
| 24-07-17 | 104.34 | ▼-0.27 | ▼-0.26% |
| 24-07-16 | 104.61 | ▲3.65 | ▲3.62% |
| 24-07-15 | 100.96 | ▲2.10 | ▲2.12% |
| 24-07-12 | 98.86 | ▲0.71 | ▲0.72% |
| 24-07-11 | 98.15 | ▲2.27 | ▲2.37% |
| 24-07-10 | 95.88 | ▲2.23 | ▲2.38% |
| 24-07-09 | 93.65 | ▼-1.18 | ▼-1.24% |
| 24-07-08 | 94.83 | ▼-0.11 | ▼-0.12% |
| 24-07-05 | 94.94 | ▼-0.35 | ▼-0.37% |
| 24-07-03 | 95.29 | ▲0.28 | ▲0.29% |
| 24-07-02 | 95.01 | ▲1.04 | ▲1.11% |
| 24-07-01 | 93.97 | ▼-2.35 | ▼-2.44% |
| 24-06-28 | 96.32 | ▼-0.01 | ▼-0.01% |
| 24-06-27 | 96.33 | ▲0.56 | ▲0.58% |
| 24-06-26 | 95.77 | ▼-0.47 | ▼-0.49% |
| 24-06-25 | 96.24 | ▼-1.47 | ▼-1.5% |
| 24-06-24 | 97.71 | ▲0.37 | ▲0.38% |
| 24-06-21 | 97.34 | ▲0.12 | ▲0.12% |
| 24-06-20 | 97.22 | ▲0.20 | ▲0.21% |
| 24-06-18 | 97.02 | ▲0.30 | ▲0.31% |
| 24-06-17 | 96.72 | ▲0.62 | ▲0.65% |
| 24-06-14 | 96.10 | ▼-1.25 | ▼-1.28% |
| 24-06-13 | 97.35 | ▼-0.83 | ▼-0.85% |
| 24-06-12 | 98.18 | ▲2.45 | ▲2.56% |
| 24-06-11 | 95.73 | ▼-0.21 | ▼-0.22% |
| 24-06-10 | 95.94 | ▼-0.46 | ▼-0.48% |
| 24-06-07 | 96.40 | ▼-0.71 | ▼-0.73% |
| 24-06-06 | 97.11 | ▼-1.95 | ▼-1.97% |
| 24-06-05 | 99.06 | ▲1.54 | ▲1.58% |
| 24-06-04 | 97.52 | ▼-0.35 | ▼-0.36% |
| 24-06-03 | 97.87 | ▼-1.61 | ▼-1.62% |
| 24-05-31 | 99.48 | ▲1.84 | ▲1.88% |
| 24-05-30 | 97.64 | ▲1.43 | ▲1.49% |
| 24-05-29 | 96.21 | ▼-1.82 | ▼-1.86% |
| 24-05-28 | 98.03 | ▲0.08 | ▲0.08% |
| 24-05-24 | 97.95 | ▲0.41 | ▲0.42% |
| 24-05-23 | 97.54 | ▼-1.50 | ▼-1.51% |
| 24-05-22 | 99.04 | ▼-0.25 | ▼-0.25% |
| 24-05-21 | 99.29 | ▼-0.27 | ▼-0.27% |
| 24-05-20 | 99.56 | ▼-0.39 | ▼-0.39% |
| 24-05-17 | 99.95 | ▼-0.41 | ▼-0.41% |
| 24-05-16 | 100.36 | ▼-1.31 | ▼-1.29% |
| 24-05-15 | 101.67 | ▼-0.03 | ▼-0.03% |
| 24-05-14 | 101.70 | ▼-0.22 | ▼-0.22% |
| 24-05-13 | 101.92 | ▼-0.35 | ▼-0.34% |
| 24-05-10 | 102.27 | ▲0.20 | ▲0.2% |
| 24-05-09 | 102.07 | ▲0.83 | ▲0.82% |
| 24-05-08 | 101.24 | ▲0.46 | ▲0.46% |
| 24-05-07 | 100.78 | ▲1.03 | ▲1.03% |
| 24-05-06 | 99.75 | ▲0.92 | ▲0.93% |
| 24-05-03 | 98.83 | ▲0.11 | ▲0.11% |
| 24-05-02 | 98.72 | ▲1.12 | ▲1.15% |
| 24-05-01 | 97.60 | ▲1.33 | ▲1.38% |
| 24-04-30 | 96.27 | ▼-6.97 | ▼-6.75% |
| 24-04-29 | 103.24 | ▲0.47 | ▲0.46% |
| 24-04-26 | 102.77 | ▲0.23 | ▲0.22% |
| 24-04-25 | 102.54 | ▼-0.31 | ▼-0.3% |
| 24-04-24 | 102.85 | ▼-0.77 | ▼-0.74% |
| 24-04-23 | 103.62 | ▲1.57 | ▲1.54% |
| 24-04-22 | 102.05 | ▲0.61 | ▲0.6% |
| 24-04-19 | 101.44 | ▲0.93 | ▲0.93% |
| 24-04-18 | 100.51 | ▲0.32 | ▲0.32% |