[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
First Financial Bancorp : ( FFBC:US )
22.40USD ▼ -0.09 (-0.4%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 22.40 | ▼-0.09 | ▼-0.4% |
| 25-04-15 | 22.49 | ▲0.38 | ▲1.72% |
| 25-04-14 | 22.11 | ▲0.06 | ▲0.27% |
| 25-04-11 | 22.05 | ▼-0.12 | ▼-0.54% |
| 25-04-10 | 22.17 | ▼-1.17 | ▼-5.01% |
| 25-04-09 | 23.34 | ▲1.24 | ▲5.61% |
| 25-04-08 | 22.10 | -0.00 | -0% |
| 25-04-07 | 22.10 | ▼-0.02 | ▼-0.09% |
| 25-04-04 | 22.12 | ▼-0.76 | ▼-3.32% |
| 25-04-03 | 22.88 | ▼-2.22 | ▼-8.84% |
| 25-04-02 | 25.10 | ▲0.28 | ▲1.13% |
| 25-04-01 | 24.82 | ▼-0.16 | ▼-0.64% |
| 25-03-31 | 24.98 | ▲0.18 | ▲0.73% |
| 25-03-28 | 24.80 | ▼-0.49 | ▼-1.94% |
| 25-03-27 | 25.29 | ▼-0.03 | ▼-0.12% |
| 25-03-26 | 25.32 | ▼-0.04 | ▼-0.16% |
| 25-03-25 | 25.36 | ▲0.01 | ▲0.04% |
| 25-03-24 | 25.35 | ▲0.60 | ▲2.42% |
| 25-03-21 | 24.75 | -0.00 | -0% |
| 25-03-20 | 24.75 | ▼-0.28 | ▼-1.12% |
| 25-03-19 | 25.03 | ▲0.13 | ▲0.52% |
| 25-03-18 | 24.90 | -0.00 | -0% |
| 25-03-17 | 24.90 | ▲0.05 | ▲0.2% |
| 25-03-14 | 24.85 | ▲0.60 | ▲2.47% |
| 25-03-13 | 24.25 | ▼-0.29 | ▼-1.18% |
| 25-03-12 | 24.54 | ▲0.27 | ▲1.11% |
| 25-03-11 | 24.27 | ▼-0.38 | ▼-1.54% |
| 25-03-10 | 24.65 | ▼-0.80 | ▼-3.14% |
| 25-03-07 | 25.45 | ▼-0.04 | ▼-0.16% |
| 25-03-06 | 25.49 | ▼-0.32 | ▼-1.24% |
| 25-03-05 | 25.81 | ▼-0.13 | ▼-0.5% |
| 25-03-04 | 25.94 | ▼-1.20 | ▼-4.42% |
| 25-03-03 | 27.14 | ▼-0.27 | ▼-0.99% |
| 25-02-28 | 27.41 | ▲0.38 | ▲1.41% |
| 25-02-27 | 27.03 | ▲0.11 | ▲0.41% |
| 25-02-26 | 26.92 | ▼-0.06 | ▼-0.22% |
| 25-02-25 | 26.98 | ▲0.08 | ▲0.3% |
| 25-02-24 | 26.90 | ▼-0.16 | ▼-0.59% |
| 25-02-21 | 27.06 | ▼-0.45 | ▼-1.64% |
| 25-02-20 | 27.51 | ▼-0.38 | ▼-1.36% |
| 25-02-19 | 27.89 | ▼-0.30 | ▼-1.06% |
| 25-02-18 | 28.19 | ▲0.22 | ▲0.79% |
| 25-02-14 | 27.97 | ▼-0.10 | ▼-0.36% |
| 25-02-13 | 28.07 | ▲0.27 | ▲0.97% |
| 25-02-12 | 27.80 | ▼-0.81 | ▼-2.83% |
| 25-02-11 | 28.61 | ▲0.31 | ▲1.1% |
| 25-02-10 | 28.30 | ▼-0.31 | ▼-1.08% |
| 25-02-07 | 28.61 | ▼-0.43 | ▼-1.48% |
| 25-02-06 | 29.04 | ▲0.24 | ▲0.83% |
| 25-02-05 | 28.80 | ▲0.56 | ▲1.98% |
| 25-02-04 | 28.24 | ▲0.84 | ▲3.07% |
| 25-02-03 | 27.40 | ▼-0.62 | ▼-2.21% |
| 25-01-31 | 28.02 | ▲0.17 | ▲0.61% |
| 25-01-30 | 27.85 | ▲0.19 | ▲0.69% |
| 25-01-29 | 27.66 | ▼-0.07 | ▼-0.25% |
| 25-01-28 | 27.73 | ▼-0.50 | ▼-1.77% |
| 25-01-27 | 28.23 | ▲0.50 | ▲1.8% |
| 25-01-24 | 27.73 | ▼-0.26 | ▼-0.93% |
| 25-01-23 | 27.99 | ▲0.04 | ▲0.14% |
| 25-01-22 | 27.95 | ▼-0.12 | ▼-0.43% |
| 25-01-21 | 28.07 | ▲0.12 | ▲0.43% |
| 25-01-17 | 27.95 | ▲0.40 | ▲1.45% |
| 25-01-16 | 27.55 | ▼-0.01 | ▼-0.04% |
| 25-01-15 | 27.56 | ▲0.34 | ▲1.25% |
| 25-01-14 | 27.22 | ▲1.13 | ▲4.33% |
| 25-01-13 | 26.09 | ▲0.40 | ▲1.56% |
| 25-01-10 | 25.69 | ▼-0.77 | ▼-2.91% |
| 25-01-08 | 26.46 | -0.00 | -0% |
| 25-01-07 | 26.46 | ▼-0.17 | ▼-0.64% |
| 25-01-06 | 26.63 | ▼-0.10 | ▼-0.37% |
| 25-01-03 | 26.73 | ▲0.27 | ▲1.02% |
| 25-01-02 | 26.46 | ▼-0.42 | ▼-1.56% |
| 24-12-31 | 26.88 | ▼-0.10 | ▼-0.37% |
| 24-12-30 | 26.98 | ▼-0.11 | ▼-0.41% |
| 24-12-27 | 27.09 | ▼-0.42 | ▼-1.53% |
| 24-12-26 | 27.51 | ▲0.11 | ▲0.4% |
| 24-12-24 | 27.40 | ▲0.16 | ▲0.59% |
| 24-12-23 | 27.24 | ▼-0.07 | ▼-0.26% |
| 24-12-20 | 27.31 | ▲0.49 | ▲1.83% |
| 24-12-19 | 26.82 | ▼-0.14 | ▼-0.52% |
| 24-12-18 | 26.96 | ▼-1.63 | ▼-5.7% |
| 24-12-17 | 28.59 | ▼-0.68 | ▼-2.32% |
| 24-12-16 | 29.27 | ▲0.33 | ▲1.14% |
| 24-12-13 | 28.94 | ▼-0.03 | ▼-0.1% |
| 24-12-12 | 28.97 | ▼-0.34 | ▼-1.16% |
| 24-12-11 | 29.31 | ▲0.37 | ▲1.28% |
| 24-12-10 | 28.94 | ▼-0.01 | ▼-0.03% |
| 24-12-09 | 28.95 | ▼-0.11 | ▼-0.38% |
| 24-12-06 | 29.06 | ▲0.14 | ▲0.48% |
| 24-12-05 | 28.92 | ▼-0.22 | ▼-0.75% |
| 24-12-04 | 29.14 | ▲0.30 | ▲1.04% |
| 24-12-03 | 28.84 | ▼-0.47 | ▼-1.6% |
| 24-12-02 | 29.31 | ▼-0.22 | ▼-0.75% |
| 24-11-29 | 29.53 | ▼-0.18 | ▼-0.61% |
| 24-11-27 | 29.71 | ▼-0.11 | ▼-0.37% |
| 24-11-26 | 29.82 | ▼-0.52 | ▼-1.71% |
| 24-11-25 | 30.34 | ▲0.48 | ▲1.61% |
| 24-11-22 | 29.86 | ▲0.50 | ▲1.7% |
| 24-11-21 | 29.36 | ▲0.69 | ▲2.41% |
| 24-11-20 | 28.67 | ▼-0.12 | ▼-0.42% |
| 24-11-19 | 28.79 | ▼-0.11 | ▼-0.38% |
| 24-11-18 | 28.90 | ▼-0.20 | ▼-0.69% |
| 24-11-15 | 29.10 | ▲0.02 | ▲0.07% |
| 24-11-14 | 29.08 | ▼-0.05 | ▼-0.17% |
| 24-11-13 | 29.13 | ▼-0.22 | ▼-0.75% |
| 24-11-12 | 29.35 | ▼-0.30 | ▼-1.01% |
| 24-11-11 | 29.65 | ▲1.12 | ▲3.93% |
| 24-11-08 | 28.53 | ▲0.40 | ▲1.42% |
| 24-11-07 | 28.13 | ▼-1.27 | ▼-4.32% |
| 24-11-06 | 29.40 | ▲3.57 | ▲13.82% |
| 24-11-05 | 25.83 | ▲0.47 | ▲1.85% |
| 24-11-04 | 25.36 | ▼-0.30 | ▼-1.17% |
| 24-11-01 | 25.66 | ▲0.08 | ▲0.31% |
| 24-10-31 | 25.58 | ▼-0.46 | ▼-1.77% |
| 24-10-30 | 26.04 | ▲0.13 | ▲0.5% |
| 24-10-29 | 25.91 | ▼-0.42 | ▼-1.6% |
| 24-10-28 | 26.33 | ▲1.95 | ▲8% |
| 24-10-25 | 24.38 | ▼-1.05 | ▼-4.13% |
| 24-10-24 | 25.43 | ▼-0.05 | ▼-0.2% |
| 24-10-23 | 25.48 | ▲0.18 | ▲0.71% |
| 24-10-22 | 25.30 | ▲0.18 | ▲0.72% |
| 24-10-21 | 25.12 | ▼-0.92 | ▼-3.53% |
| 24-10-18 | 26.04 | ▼-0.39 | ▼-1.48% |
| 24-10-17 | 26.43 | ▲0.19 | ▲0.72% |
| 24-10-16 | 26.24 | ▲0.42 | ▲1.63% |
| 24-10-15 | 25.82 | ▲0.41 | ▲1.61% |
| 24-10-14 | 25.41 | ▲0.18 | ▲0.71% |
| 24-10-11 | 25.23 | ▲0.76 | ▲3.11% |
| 24-10-10 | 24.47 | ▼-0.10 | ▼-0.41% |
| 24-10-09 | 24.57 | ▲0.27 | ▲1.11% |
| 24-10-08 | 24.30 | ▲0.09 | ▲0.37% |
| 24-10-07 | 24.21 | ▼-0.09 | ▼-0.37% |
| 24-10-04 | 24.30 | ▲0.32 | ▲1.33% |
| 24-10-03 | 23.98 | ▼-0.05 | ▼-0.21% |
| 24-10-02 | 24.03 | ▼-0.34 | ▼-1.4% |
| 24-10-01 | 24.37 | ▼-0.86 | ▼-3.41% |
| 24-09-30 | 25.23 | ▲0.42 | ▲1.69% |
| 24-09-27 | 24.81 | ▼-0.01 | ▼-0.04% |
| 24-09-26 | 24.82 | ▲0.12 | ▲0.49% |
| 24-09-25 | 24.70 | ▼-0.43 | ▼-1.71% |
| 24-09-24 | 25.13 | ▼-0.19 | ▼-0.75% |
| 24-09-23 | 25.32 | ▼-0.13 | ▼-0.51% |
| 24-09-20 | 25.45 | ▼-0.66 | ▼-2.53% |
| 24-09-19 | 26.11 | ▲0.72 | ▲2.84% |
| 24-09-18 | 25.39 | -0.00 | -0% |
| 24-09-17 | 25.39 | ▲0.02 | ▲0.08% |
| 24-09-16 | 25.37 | ▲0.23 | ▲0.91% |
| 24-09-13 | 25.14 | ▲0.52 | ▲2.11% |
| 24-09-12 | 24.62 | ▲0.03 | ▲0.12% |
| 24-09-11 | 24.59 | ▼-0.56 | ▼-2.23% |
| 24-09-10 | 25.15 | ▼-0.17 | ▼-0.67% |
| 24-09-09 | 25.32 | ▲0.07 | ▲0.28% |
| 24-09-06 | 25.25 | ▼-0.41 | ▼-1.6% |
| 24-09-05 | 25.66 | ▼-0.31 | ▼-1.19% |
| 24-09-04 | 25.97 | ▼-0.15 | ▼-0.57% |
| 24-09-03 | 26.12 | ▼-0.35 | ▼-1.32% |
| 24-08-30 | 26.47 | ▼-0.05 | ▼-0.19% |
| 24-08-29 | 26.52 | ▼-0.06 | ▼-0.23% |
| 24-08-28 | 26.58 | ▲0.38 | ▲1.45% |
| 24-08-27 | 26.20 | ▼-0.38 | ▼-1.43% |
| 24-08-26 | 26.58 | ▼-0.19 | ▼-0.71% |
| 24-08-23 | 26.77 | ▲1.30 | ▲5.1% |
| 24-08-22 | 25.47 | ▲0.16 | ▲0.63% |
| 24-08-21 | 25.31 | ▲0.15 | ▲0.6% |
| 24-08-20 | 25.16 | ▼-0.30 | ▼-1.18% |
| 24-08-19 | 25.46 | ▲0.42 | ▲1.68% |
| 24-08-16 | 25.04 | ▲0.43 | ▲1.75% |
| 24-08-15 | 24.61 | ▲0.51 | ▲2.12% |
| 24-08-14 | 24.10 | ▼-0.19 | ▼-0.78% |
| 24-08-13 | 24.29 | ▲0.32 | ▲1.34% |
| 24-08-12 | 23.97 | ▼-0.24 | ▼-0.99% |
| 24-08-09 | 24.21 | ▼-0.19 | ▼-0.78% |
| 24-08-08 | 24.40 | ▲0.39 | ▲1.62% |
| 24-08-07 | 24.01 | ▼-0.24 | ▼-0.99% |
| 24-08-06 | 24.25 | ▼-0.09 | ▼-0.37% |
| 24-08-05 | 24.34 | ▼-0.88 | ▼-3.49% |
| 24-08-02 | 25.22 | ▼-0.95 | ▼-3.63% |
| 24-08-01 | 26.17 | ▼-1.19 | ▼-4.35% |
| 24-07-31 | 27.36 | ▼-0.13 | ▼-0.47% |
| 24-07-30 | 27.49 | ▲0.19 | ▲0.7% |
| 24-07-29 | 27.30 | ▼-0.79 | ▼-2.81% |
| 24-07-26 | 28.09 | ▲1.03 | ▲3.81% |
| 24-07-25 | 27.06 | ▲0.76 | ▲2.89% |
| 24-07-24 | 26.30 | ▼-0.38 | ▼-1.42% |
| 24-07-23 | 26.68 | ▲0.42 | ▲1.6% |
| 24-07-22 | 26.26 | ▲0.25 | ▲0.96% |
| 24-07-19 | 26.01 | ▼-0.10 | ▼-0.38% |
| 24-07-18 | 26.11 | ▼-0.23 | ▼-0.87% |
| 24-07-17 | 26.34 | ▲0.78 | ▲3.05% |
| 24-07-16 | 25.56 | ▲1.09 | ▲4.45% |
| 24-07-15 | 24.47 | ▲0.97 | ▲4.13% |
| 24-07-12 | 23.50 | ▲0.16 | ▲0.69% |
| 24-07-11 | 23.34 | ▲0.91 | ▲4.06% |
| 24-07-10 | 22.43 | ▲0.31 | ▲1.4% |
| 24-07-09 | 22.12 | ▲0.36 | ▲1.65% |
| 24-07-08 | 21.76 | ▲0.06 | ▲0.28% |
| 24-07-05 | 21.70 | ▼-0.13 | ▼-0.6% |
| 24-07-03 | 21.83 | ▼-0.49 | ▼-2.2% |
| 24-07-02 | 22.32 | ▲0.17 | ▲0.77% |
| 24-07-01 | 22.15 | ▼-0.07 | ▼-0.32% |
| 24-06-28 | 22.22 | ▲0.45 | ▲2.07% |
| 24-06-27 | 21.77 | ▲0.18 | ▲0.83% |
| 24-06-26 | 21.59 | ▲0.26 | ▲1.22% |
| 24-06-25 | 21.33 | ▼-0.11 | ▼-0.51% |
| 24-06-24 | 21.44 | ▲0.36 | ▲1.71% |
| 24-06-21 | 21.08 | ▼-0.12 | ▼-0.57% |
| 24-06-20 | 21.20 | ▲0.02 | ▲0.09% |
| 24-06-18 | 21.18 | ▲0.02 | ▲0.09% |
| 24-06-17 | 21.16 | ▲0.26 | ▲1.24% |
| 24-06-14 | 20.90 | ▼-0.14 | ▼-0.67% |
| 24-06-13 | 21.04 | ▼-0.26 | ▼-1.22% |
| 24-06-12 | 21.30 | ▲0.49 | ▲2.35% |
| 24-06-11 | 20.81 | ▼-0.12 | ▼-0.57% |
| 24-06-10 | 20.93 | ▼-0.51 | ▼-2.38% |
| 24-06-07 | 21.44 | ▼-0.19 | ▼-0.88% |
| 24-06-06 | 21.63 | ▲0.19 | ▲0.89% |
| 24-06-05 | 21.44 | ▲0.02 | ▲0.09% |
| 24-06-04 | 21.42 | ▼-0.27 | ▼-1.24% |
| 24-06-03 | 21.69 | ▼-0.61 | ▼-2.74% |
| 24-05-31 | 22.30 | ▲0.22 | ▲1% |
| 24-05-30 | 22.08 | ▲0.12 | ▲0.55% |
| 24-05-29 | 21.96 | ▼-0.28 | ▼-1.26% |
| 24-05-28 | 22.24 | ▼-0.35 | ▼-1.55% |
| 24-05-24 | 22.59 | ▲0.03 | ▲0.13% |
| 24-05-23 | 22.56 | ▼-0.52 | ▼-2.25% |
| 24-05-22 | 23.08 | ▼-0.24 | ▼-1.03% |
| 24-05-21 | 23.32 | ▲0.14 | ▲0.6% |
| 24-05-20 | 23.18 | ▼-0.48 | ▼-2.03% |
| 24-05-17 | 23.66 | ▲0.05 | ▲0.21% |
| 24-05-16 | 23.61 | ▼-0.12 | ▼-0.51% |
| 24-05-15 | 23.73 | ▼-0.05 | ▼-0.21% |
| 24-05-14 | 23.78 | ▲0.13 | ▲0.55% |
| 24-05-13 | 23.65 | ▼-0.07 | ▼-0.3% |
| 24-05-10 | 23.72 | ▲0.17 | ▲0.72% |
| 24-05-09 | 23.55 | ▲0.22 | ▲0.94% |
| 24-05-08 | 23.33 | -0.00 | -0% |
| 24-05-07 | 23.33 | ▼-0.04 | ▼-0.17% |
| 24-05-06 | 23.37 | ▲0.10 | ▲0.43% |
| 24-05-03 | 23.27 | ▲0.19 | ▲0.82% |
| 24-05-02 | 23.08 | ▲0.39 | ▲1.72% |
| 24-05-01 | 22.69 | ▲0.58 | ▲2.62% |
| 24-04-30 | 22.11 | ▼-0.17 | ▼-0.76% |
| 24-04-29 | 22.28 | ▼-0.29 | ▼-1.28% |
| 24-04-26 | 22.57 | ▲0.21 | ▲0.94% |
| 24-04-25 | 22.36 | ▼-0.19 | ▼-0.84% |
| 24-04-24 | 22.55 | ▼-0.05 | ▼-0.22% |
| 24-04-23 | 22.60 | ▲0.65 | ▲2.96% |
| 24-04-22 | 21.95 | ▲0.06 | ▲0.27% |
| 24-04-19 | 21.89 | ▲0.83 | ▲3.94% |
| 24-04-18 | 21.06 | ▲0.20 | ▲0.96% |