[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Fifth Third Bancorp : ( FITB:US )
34.43USD ▼ -0.64 (-1.82%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 34.43 | ▼-0.64 | ▼-1.82% |
| 25-04-15 | 35.07 | ▲0.47 | ▲1.36% |
| 25-04-14 | 34.60 | ▲0.76 | ▲2.25% |
| 25-04-11 | 33.84 | ▲0.01 | ▲0.03% |
| 25-04-10 | 33.83 | ▼-1.99 | ▼-5.56% |
| 25-04-09 | 35.82 | ▲2.40 | ▲7.18% |
| 25-04-08 | 33.42 | ▼-0.65 | ▼-1.91% |
| 25-04-07 | 34.07 | ▲0.32 | ▲0.95% |
| 25-04-04 | 33.75 | ▼-1.72 | ▼-4.85% |
| 25-04-03 | 35.47 | ▼-4.15 | ▼-10.47% |
| 25-04-02 | 39.62 | ▲0.69 | ▲1.77% |
| 25-04-01 | 38.93 | ▼-0.27 | ▼-0.69% |
| 25-03-31 | 39.20 | ▲0.39 | ▲1% |
| 25-03-28 | 38.81 | ▼-0.96 | ▼-2.41% |
| 25-03-27 | 39.77 | ▼-0.40 | ▼-1% |
| 25-03-26 | 40.17 | -0.00 | -0% |
| 25-03-25 | 40.17 | ▼-0.08 | ▼-0.2% |
| 25-03-24 | 40.25 | ▲0.77 | ▲1.95% |
| 25-03-21 | 39.48 | ▲0.05 | ▲0.13% |
| 25-03-20 | 39.43 | ▼-0.03 | ▼-0.08% |
| 25-03-19 | 39.46 | ▲0.57 | ▲1.47% |
| 25-03-18 | 38.89 | ▼-0.10 | ▼-0.26% |
| 25-03-17 | 38.99 | ▲0.44 | ▲1.14% |
| 25-03-14 | 38.55 | ▲1.07 | ▲2.85% |
| 25-03-13 | 37.48 | ▼-1.05 | ▼-2.73% |
| 25-03-12 | 38.53 | ▲0.30 | ▲0.78% |
| 25-03-11 | 38.23 | ▼-1.05 | ▼-2.67% |
| 25-03-10 | 39.28 | ▼-0.78 | ▼-1.95% |
| 25-03-07 | 40.06 | ▲0.20 | ▲0.5% |
| 25-03-06 | 39.86 | ▼-0.59 | ▼-1.46% |
| 25-03-05 | 40.45 | ▼-1.18 | ▼-2.83% |
| 25-03-04 | 41.63 | ▼-1.42 | ▼-3.3% |
| 25-03-03 | 43.05 | ▼-0.42 | ▼-0.97% |
| 25-02-28 | 43.47 | ▲0.49 | ▲1.14% |
| 25-02-27 | 42.98 | ▲0.15 | ▲0.35% |
| 25-02-26 | 42.83 | ▼-0.18 | ▼-0.42% |
| 25-02-25 | 43.01 | ▲0.02 | ▲0.05% |
| 25-02-24 | 42.99 | ▲0.11 | ▲0.26% |
| 25-02-21 | 42.88 | ▼-0.73 | ▼-1.67% |
| 25-02-20 | 43.61 | ▼-0.74 | ▼-1.67% |
| 25-02-19 | 44.35 | ▼-0.11 | ▼-0.25% |
| 25-02-18 | 44.46 | ▲0.40 | ▲0.91% |
| 25-02-14 | 44.06 | ▲0.48 | ▲1.1% |
| 25-02-13 | 43.58 | ▲0.15 | ▲0.35% |
| 25-02-12 | 43.43 | ▼-0.57 | ▼-1.3% |
| 25-02-11 | 44.00 | ▲0.67 | ▲1.55% |
| 25-02-10 | 43.33 | ▼-0.71 | ▼-1.61% |
| 25-02-07 | 44.04 | ▼-0.26 | ▼-0.59% |
| 25-02-06 | 44.30 | ▲0.32 | ▲0.73% |
| 25-02-05 | 43.98 | ▲0.11 | ▲0.25% |
| 25-02-04 | 43.87 | ▲0.30 | ▲0.69% |
| 25-02-03 | 43.57 | ▼-0.74 | ▼-1.67% |
| 25-01-31 | 44.31 | ▼-0.18 | ▼-0.4% |
| 25-01-30 | 44.49 | ▲0.32 | ▲0.72% |
| 25-01-29 | 44.17 | ▼-0.61 | ▼-1.36% |
| 25-01-28 | 44.78 | ▼-0.18 | ▼-0.4% |
| 25-01-27 | 44.96 | ▲0.78 | ▲1.77% |
| 25-01-24 | 44.18 | ▲0.33 | ▲0.75% |
| 25-01-23 | 43.85 | ▼-0.08 | ▼-0.18% |
| 25-01-22 | 43.93 | ▼-0.93 | ▼-2.07% |
| 25-01-21 | 44.86 | ▲0.52 | ▲1.17% |
| 25-01-17 | 44.34 | ▲1.07 | ▲2.47% |
| 25-01-16 | 43.27 | ▼-0.73 | ▼-1.66% |
| 25-01-15 | 44.00 | ▲1.11 | ▲2.59% |
| 25-01-14 | 42.89 | ▲1.16 | ▲2.78% |
| 25-01-13 | 41.73 | ▲0.61 | ▲1.48% |
| 25-01-10 | 41.12 | ▼-1.30 | ▼-3.06% |
| 25-01-08 | 42.42 | ▼-0.44 | ▼-1.03% |
| 25-01-07 | 42.86 | ▼-0.08 | ▼-0.19% |
| 25-01-06 | 42.94 | ▲0.55 | ▲1.3% |
| 25-01-03 | 42.39 | ▲0.22 | ▲0.52% |
| 25-01-02 | 42.17 | ▼-0.11 | ▼-0.26% |
| 24-12-31 | 42.28 | ▼-0.44 | ▼-1.03% |
| 24-12-30 | 42.72 | ▼-0.18 | ▼-0.42% |
| 24-12-27 | 42.90 | ▼-0.35 | ▼-0.81% |
| 24-12-26 | 43.25 | ▲0.21 | ▲0.49% |
| 24-12-24 | 43.04 | ▲0.15 | ▲0.35% |
| 24-12-23 | 42.89 | ▼-0.04 | ▼-0.09% |
| 24-12-20 | 42.93 | ▲0.67 | ▲1.59% |
| 24-12-19 | 42.26 | ▼-0.33 | ▼-0.77% |
| 24-12-18 | 42.59 | ▼-2.46 | ▼-5.46% |
| 24-12-17 | 45.05 | ▼-0.56 | ▼-1.23% |
| 24-12-16 | 45.61 | ▲0.06 | ▲0.13% |
| 24-12-13 | 45.55 | ▲0.02 | ▲0.04% |
| 24-12-12 | 45.53 | ▼-0.29 | ▼-0.63% |
| 24-12-11 | 45.82 | ▼-0.57 | ▼-1.23% |
| 24-12-10 | 46.39 | ▼-0.14 | ▼-0.3% |
| 24-12-09 | 46.53 | ▼-0.68 | ▼-1.44% |
| 24-12-06 | 47.21 | ▼-0.11 | ▼-0.23% |
| 24-12-05 | 47.32 | ▲0.46 | ▲0.98% |
| 24-12-04 | 46.86 | ▼-0.19 | ▼-0.4% |
| 24-12-03 | 47.05 | ▼-0.52 | ▼-1.09% |
| 24-12-02 | 47.57 | ▼-0.49 | ▼-1.02% |
| 24-11-29 | 48.06 | ▼-0.10 | ▼-0.21% |
| 24-11-27 | 48.16 | ▼-0.09 | ▼-0.19% |
| 24-11-26 | 48.25 | ▼-0.19 | ▼-0.39% |
| 24-11-25 | 48.44 | ▲0.54 | ▲1.13% |
| 24-11-22 | 47.90 | ▲0.78 | ▲1.66% |
| 24-11-21 | 47.12 | ▲0.81 | ▲1.75% |
| 24-11-20 | 46.31 | ▼-0.13 | ▼-0.28% |
| 24-11-19 | 46.44 | ▼-0.38 | ▼-0.81% |
| 24-11-18 | 46.82 | ▼-0.17 | ▼-0.36% |
| 24-11-15 | 46.99 | ▼-0.27 | ▼-0.57% |
| 24-11-14 | 47.26 | ▲0.06 | ▲0.13% |
| 24-11-13 | 47.20 | ▲0.03 | ▲0.06% |
| 24-11-12 | 47.17 | ▼-0.03 | ▼-0.06% |
| 24-11-11 | 47.20 | ▲0.94 | ▲2.03% |
| 24-11-08 | 46.26 | ▲0.33 | ▲0.72% |
| 24-11-07 | 45.93 | ▼-0.94 | ▼-2.01% |
| 24-11-06 | 46.87 | ▲3.71 | ▲8.6% |
| 24-11-05 | 43.16 | ▲0.33 | ▲0.77% |
| 24-11-04 | 42.83 | ▼-0.31 | ▼-0.72% |
| 24-11-01 | 43.14 | ▼-0.54 | ▼-1.24% |
| 24-10-31 | 43.68 | ▼-0.40 | ▼-0.91% |
| 24-10-30 | 44.08 | ▲0.07 | ▲0.16% |
| 24-10-29 | 44.01 | ▼-0.04 | ▼-0.09% |
| 24-10-28 | 44.05 | ▲0.83 | ▲1.92% |
| 24-10-25 | 43.22 | ▼-0.84 | ▼-1.91% |
| 24-10-24 | 44.06 | ▲0.19 | ▲0.43% |
| 24-10-23 | 43.87 | ▲0.21 | ▲0.48% |
| 24-10-22 | 43.66 | ▲0.29 | ▲0.67% |
| 24-10-21 | 43.37 | ▼-1.30 | ▼-2.91% |
| 24-10-18 | 44.67 | ▼-0.70 | ▼-1.54% |
| 24-10-17 | 45.37 | ▲0.39 | ▲0.87% |
| 24-10-16 | 44.98 | ▲0.33 | ▲0.74% |
| 24-10-15 | 44.65 | ▲0.33 | ▲0.74% |
| 24-10-14 | 44.32 | ▲0.48 | ▲1.09% |
| 24-10-11 | 43.84 | ▲1.17 | ▲2.74% |
| 24-10-10 | 42.67 | ▲0.04 | ▲0.09% |
| 24-10-09 | 42.63 | ▲0.64 | ▲1.52% |
| 24-10-08 | 41.99 | ▼-0.17 | ▼-0.4% |
| 24-10-07 | 42.16 | ▲0.06 | ▲0.14% |
| 24-10-04 | 42.10 | ▲0.36 | ▲0.86% |
| 24-10-03 | 41.74 | ▼-0.24 | ▼-0.57% |
| 24-10-02 | 41.98 | ▲0.12 | ▲0.29% |
| 24-10-01 | 41.86 | ▼-0.98 | ▼-2.29% |
| 24-09-30 | 42.84 | ▼-0.10 | ▼-0.23% |
| 24-09-27 | 42.94 | ▲0.03 | ▲0.07% |
| 24-09-26 | 42.91 | ▲0.81 | ▲1.92% |
| 24-09-25 | 42.10 | ▼-0.72 | ▼-1.68% |
| 24-09-24 | 42.82 | ▼-0.02 | ▼-0.05% |
| 24-09-23 | 42.84 | ▼-0.40 | ▼-0.93% |
| 24-09-20 | 43.24 | ▼-0.40 | ▼-0.92% |
| 24-09-19 | 43.64 | ▲1.02 | ▲2.39% |
| 24-09-18 | 42.62 | ▲0.11 | ▲0.26% |
| 24-09-17 | 42.51 | ▲0.13 | ▲0.31% |
| 24-09-16 | 42.38 | ▲0.31 | ▲0.74% |
| 24-09-13 | 42.07 | ▲0.90 | ▲2.19% |
| 24-09-12 | 41.17 | ▲0.05 | ▲0.12% |
| 24-09-11 | 41.12 | ▲0.15 | ▲0.37% |
| 24-09-10 | 40.97 | ▼-0.63 | ▼-1.51% |
| 24-09-09 | 41.60 | ▲0.91 | ▲2.24% |
| 24-09-06 | 40.69 | ▼-1.01 | ▼-2.42% |
| 24-09-05 | 41.70 | ▼-0.40 | ▼-0.95% |
| 24-09-04 | 42.10 | ▼-0.39 | ▼-0.92% |
| 24-09-03 | 42.49 | ▼-0.20 | ▼-0.47% |
| 24-08-30 | 42.69 | ▲0.50 | ▲1.19% |
| 24-08-29 | 42.19 | ▼-0.01 | ▼-0.02% |
| 24-08-28 | 42.20 | ▲0.49 | ▲1.17% |
| 24-08-27 | 41.71 | ▼-0.23 | ▼-0.55% |
| 24-08-26 | 41.94 | ▼-0.18 | ▼-0.43% |
| 24-08-23 | 42.12 | ▲1.12 | ▲2.73% |
| 24-08-22 | 41.00 | ▲0.32 | ▲0.79% |
| 24-08-21 | 40.68 | ▲0.04 | ▲0.1% |
| 24-08-20 | 40.64 | ▼-0.43 | ▼-1.05% |
| 24-08-19 | 41.07 | ▲0.39 | ▲0.96% |
| 24-08-16 | 40.68 | ▲0.69 | ▲1.73% |
| 24-08-15 | 39.99 | ▲0.28 | ▲0.71% |
| 24-08-14 | 39.71 | ▲0.29 | ▲0.74% |
| 24-08-13 | 39.42 | ▲0.50 | ▲1.28% |
| 24-08-12 | 38.92 | ▼-0.73 | ▼-1.84% |
| 24-08-09 | 39.65 | ▼-0.01 | ▼-0.03% |
| 24-08-08 | 39.66 | ▲0.64 | ▲1.64% |
| 24-08-07 | 39.02 | ▼-0.35 | ▼-0.89% |
| 24-08-06 | 39.37 | ▲0.14 | ▲0.36% |
| 24-08-05 | 39.23 | ▼-0.32 | ▼-0.81% |
| 24-08-02 | 39.55 | ▼-1.18 | ▼-2.9% |
| 24-08-01 | 40.73 | ▼-1.61 | ▼-3.8% |
| 24-07-31 | 42.34 | ▲0.08 | ▲0.19% |
| 24-07-30 | 42.26 | ▲0.27 | ▲0.64% |
| 24-07-29 | 41.99 | ▼-0.28 | ▼-0.66% |
| 24-07-26 | 42.27 | ▲0.44 | ▲1.05% |
| 24-07-25 | 41.83 | ▲0.85 | ▲2.07% |
| 24-07-24 | 40.98 | ▼-0.28 | ▼-0.68% |
| 24-07-23 | 41.26 | ▲0.40 | ▲0.98% |
| 24-07-22 | 40.86 | ▼-0.13 | ▼-0.32% |
| 24-07-19 | 40.99 | ▲0.76 | ▲1.89% |
| 24-07-18 | 40.23 | ▼-0.77 | ▼-1.88% |
| 24-07-17 | 41.00 | ▲0.77 | ▲1.91% |
| 24-07-16 | 40.23 | ▲1.07 | ▲2.73% |
| 24-07-15 | 39.16 | ▲0.68 | ▲1.77% |
| 24-07-12 | 38.48 | ▲0.22 | ▲0.58% |
| 24-07-11 | 38.26 | ▲1.41 | ▲3.83% |
| 24-07-10 | 36.85 | ▲0.64 | ▲1.77% |
| 24-07-09 | 36.21 | ▼-0.02 | ▼-0.06% |
| 24-07-08 | 36.23 | ▲0.22 | ▲0.61% |
| 24-07-05 | 36.01 | ▼-0.77 | ▼-2.09% |
| 24-07-03 | 36.78 | ▼-0.21 | ▼-0.57% |
| 24-07-02 | 36.99 | ▲0.73 | ▲2.01% |
| 24-07-01 | 36.26 | ▼-0.22 | ▼-0.6% |
| 24-06-28 | 36.48 | ▲0.66 | ▲1.84% |
| 24-06-27 | 35.82 | ▼-0.16 | ▼-0.44% |
| 24-06-26 | 35.98 | ▲0.04 | ▲0.11% |
| 24-06-25 | 35.94 | ▼-0.72 | ▼-1.96% |
| 24-06-24 | 36.66 | ▲0.61 | ▲1.69% |
| 24-06-21 | 36.05 | ▲0.14 | ▲0.39% |
| 24-06-20 | 35.91 | ▼-0.05 | ▼-0.14% |
| 24-06-18 | 35.96 | ▲0.27 | ▲0.76% |
| 24-06-17 | 35.69 | ▲0.53 | ▲1.51% |
| 24-06-14 | 35.16 | ▼-0.49 | ▼-1.37% |
| 24-06-13 | 35.65 | ▼-0.40 | ▼-1.11% |
| 24-06-12 | 36.05 | ▲0.77 | ▲2.18% |
| 24-06-11 | 35.27 | ▼-0.35 | ▼-0.98% |
| 24-06-10 | 35.62 | ▼-0.51 | ▼-1.41% |
| 24-06-07 | 36.13 | ▲0.01 | ▲0.03% |
| 24-06-06 | 36.13 | ▼-0.24 | ▼-0.66% |
| 24-06-05 | 36.37 | ▲0.17 | ▲0.47% |
| 24-06-04 | 36.20 | ▼-0.66 | ▼-1.79% |
| 24-06-03 | 36.86 | ▼-0.57 | ▼-1.52% |
| 24-05-31 | 37.42 | ▲0.70 | ▲1.91% |
| 24-05-30 | 36.73 | ▲0.48 | ▲1.32% |
| 24-05-29 | 36.25 | ▼-0.41 | ▼-1.12% |
| 24-05-28 | 36.66 | ▼-0.57 | ▼-1.53% |
| 24-05-24 | 37.23 | ▲0.40 | ▲1.09% |
| 24-05-23 | 36.83 | ▼-0.73 | ▼-1.94% |
| 24-05-22 | 37.56 | ▼-0.53 | ▼-1.39% |
| 24-05-21 | 38.09 | ▲0.37 | ▲0.98% |
| 24-05-20 | 37.72 | ▼-0.82 | ▼-2.13% |
| 24-05-17 | 38.54 | ▼-0.12 | ▼-0.31% |
| 24-05-16 | 38.66 | ▼-0.34 | ▼-0.87% |
| 24-05-15 | 38.99 | ▲0.48 | ▲1.25% |
| 24-05-14 | 38.51 | ▲0.33 | ▲0.86% |
| 24-05-13 | 38.18 | ▼-0.62 | ▼-1.6% |
| 24-05-10 | 38.80 | ▲0.15 | ▲0.39% |
| 24-05-09 | 38.65 | ▲0.15 | ▲0.39% |
| 24-05-08 | 38.50 | ▲0.47 | ▲1.24% |
| 24-05-07 | 38.04 | ▲0.05 | ▲0.13% |
| 24-05-06 | 37.98 | ▲0.40 | ▲1.06% |
| 24-05-03 | 37.58 | ▲0.49 | ▲1.32% |
| 24-05-01 | 37.09 | ▲0.59 | ▲1.62% |
| 24-04-30 | 36.49 | ▼-0.48 | ▼-1.3% |
| 24-04-29 | 36.98 | ▲0.04 | ▲0.11% |
| 24-04-26 | 36.94 | ▲0.11 | ▲0.3% |
| 24-04-25 | 36.83 | ▼-0.43 | ▼-1.15% |
| 24-04-24 | 37.26 | ▲0.25 | ▲0.68% |
| 24-04-23 | 37.01 | ▲0.52 | ▲1.43% |
| 24-04-22 | 36.49 | ▲0.25 | ▲0.69% |
| 24-04-19 | 36.25 | ▲1.98 | ▲5.78% |
| 24-04-18 | 34.27 | ▲0.11 | ▲0.32% |