[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Fleetcor Technologies : ( FLT:US )
305.48USD ▲ 5.74 (1.91%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 305.48 | ▲5.74 | ▲1.91% |
| 25-04-10 | 299.74 | ▼-22.13 | ▼-6.88% |
| 25-04-09 | 321.87 | ▲38.80 | ▲13.71% |
| 25-04-08 | 283.07 | ▼-5.22 | ▼-1.81% |
| 25-04-07 | 288.29 | ▼-0.28 | ▼-0.1% |
| 25-04-04 | 288.57 | ▼-29.06 | ▼-9.15% |
| 25-04-03 | 317.63 | ▼-40.89 | ▼-11.41% |
| 25-04-02 | 358.52 | ▲6.53 | ▲1.86% |
| 25-04-01 | 351.99 | ▲3.27 | ▲0.94% |
| 25-03-31 | 348.72 | ▲2.03 | ▲0.59% |
| 25-03-28 | 346.69 | ▼-8.55 | ▼-2.41% |
| 25-03-27 | 355.24 | ▼-2.15 | ▼-0.6% |
| 25-03-26 | 357.39 | ▼-1.27 | ▼-0.35% |
| 25-03-25 | 358.66 | ▲0.71 | ▲0.2% |
| 25-03-24 | 357.95 | ▲11.26 | ▲3.25% |
| 25-03-21 | 346.69 | ▼-6.13 | ▼-1.74% |
| 25-03-20 | 352.82 | ▲0.48 | ▲0.14% |
| 25-03-19 | 352.34 | ▲5.18 | ▲1.49% |
| 25-03-18 | 347.16 | ▼-0.15 | ▼-0.04% |
| 25-03-17 | 347.31 | ▲9.45 | ▲2.8% |
| 25-03-14 | 337.86 | ▲9.44 | ▲2.87% |
| 25-03-13 | 328.42 | ▼-5.50 | ▼-1.65% |
| 25-03-12 | 333.92 | ▲9.26 | ▲2.85% |
| 25-03-11 | 324.66 | ▼-0.03 | ▼-0.01% |
| 25-03-10 | 324.69 | ▼-11.02 | ▼-3.28% |
| 25-03-07 | 335.71 | ▼-7.04 | ▼-2.05% |
| 25-03-06 | 342.75 | ▼-13.41 | ▼-3.77% |
| 25-03-05 | 356.16 | ▲6.89 | ▲1.97% |
| 25-03-04 | 349.27 | ▼-16.67 | ▼-4.56% |
| 25-03-03 | 365.94 | ▼-1.11 | ▼-0.3% |
| 25-02-28 | 367.05 | ▲2.58 | ▲0.71% |
| 25-02-27 | 364.47 | ▼-7.36 | ▼-1.98% |
| 25-02-26 | 371.83 | ▲1.30 | ▲0.35% |
| 25-02-25 | 370.53 | ▲9.30 | ▲2.57% |
| 25-02-24 | 361.23 | ▼-2.61 | ▼-0.72% |
| 25-02-21 | 363.84 | ▼-5.15 | ▼-1.4% |
| 25-02-20 | 368.99 | ▼-9.27 | ▼-2.45% |
| 25-02-19 | 378.26 | ▼-8.44 | ▼-2.18% |
| 25-02-18 | 386.70 | ▲9.39 | ▲2.49% |
| 25-02-14 | 377.31 | ▲8.90 | ▲2.42% |
| 25-02-13 | 368.41 | ▲0.93 | ▲0.25% |
| 25-02-12 | 367.48 | ▼-1.73 | ▼-0.47% |
| 25-02-11 | 369.21 | ▼-5.94 | ▼-1.58% |
| 25-02-10 | 375.15 | ▼-0.71 | ▼-0.19% |
| 25-02-07 | 375.86 | ▼-13.69 | ▼-3.51% |
| 25-02-06 | 389.55 | ▲0.88 | ▲0.23% |
| 25-02-05 | 388.67 | ▲9.01 | ▲2.37% |
| 25-02-04 | 379.66 | ▲0.05 | ▲0.01% |
| 25-02-03 | 379.61 | ▼-0.88 | ▼-0.23% |
| 25-01-31 | 380.49 | ▼-6.98 | ▼-1.8% |
| 25-01-30 | 387.47 | ▲6.25 | ▲1.64% |
| 25-01-29 | 381.22 | ▲2.37 | ▲0.63% |
| 25-01-28 | 378.85 | ▼-0.64 | ▼-0.17% |
| 25-01-27 | 379.49 | ▲0.20 | ▲0.05% |
| 25-01-24 | 379.29 | ▲1.92 | ▲0.51% |
| 25-01-23 | 377.37 | ▲3.96 | ▲1.06% |
| 25-01-22 | 373.41 | ▼-2.20 | ▼-0.59% |
| 25-01-21 | 375.61 | ▲4.82 | ▲1.3% |
| 25-01-17 | 370.79 | ▲0.79 | ▲0.21% |
| 25-01-16 | 370.00 | ▲7.77 | ▲2.15% |
| 25-01-15 | 362.23 | ▲3.81 | ▲1.06% |
| 25-01-14 | 358.42 | ▲6.19 | ▲1.76% |
| 25-01-13 | 352.23 | ▲3.84 | ▲1.1% |
| 25-01-10 | 348.39 | ▼-9.03 | ▼-2.53% |
| 25-01-08 | 357.42 | ▲9.79 | ▲2.82% |
| 25-01-07 | 347.63 | ▲5.26 | ▲1.54% |
| 25-01-06 | 342.37 | ▲0.52 | ▲0.15% |
| 25-01-03 | 341.85 | ▲1.92 | ▲0.56% |
| 25-01-02 | 339.93 | ▲1.51 | ▲0.45% |
| 24-12-31 | 338.42 | ▲0.85 | ▲0.25% |
| 24-12-30 | 337.57 | ▼-3.66 | ▼-1.07% |
| 24-12-27 | 341.23 | ▼-4.05 | ▼-1.17% |
| 24-12-26 | 345.28 | ▼-0.97 | ▼-0.28% |
| 24-12-24 | 346.25 | ▲3.19 | ▲0.93% |
| 24-12-23 | 343.06 | ▼-0.77 | ▼-0.22% |
| 24-12-20 | 343.83 | ▲4.74 | ▲1.4% |
| 24-12-19 | 339.09 | ▼-0.08 | ▼-0.02% |
| 24-12-18 | 339.17 | ▼-12.93 | ▼-3.67% |
| 24-12-17 | 352.10 | ▼-5.62 | ▼-1.57% |
| 24-12-16 | 357.72 | ▲0.65 | ▲0.18% |
| 24-12-13 | 357.07 | ▼-4.48 | ▼-1.24% |
| 24-12-12 | 361.55 | ▼-3.45 | ▼-0.95% |
| 24-12-11 | 365.00 | ▲7.76 | ▲2.17% |
| 24-12-10 | 357.24 | ▼-4.48 | ▼-1.24% |
| 24-12-09 | 361.72 | ▼-4.04 | ▼-1.1% |
| 24-12-06 | 365.76 | ▼-1.82 | ▼-0.5% |
| 24-12-05 | 367.58 | ▼-3.42 | ▼-0.92% |
| 24-12-04 | 371.00 | ▼-3.58 | ▼-0.96% |
| 24-12-03 | 374.58 | ▼-8.41 | ▼-2.2% |
| 24-12-02 | 382.99 | ▲1.81 | ▲0.47% |
| 24-11-29 | 381.18 | ▲0.56 | ▲0.15% |
| 24-11-27 | 380.62 | ▼-1.52 | ▼-0.4% |
| 24-11-26 | 382.14 | ▲0.60 | ▲0.16% |
| 24-11-25 | 381.54 | ▲1.67 | ▲0.44% |
| 24-11-22 | 379.87 | ▲4.41 | ▲1.17% |
| 24-11-21 | 375.46 | ▲6.22 | ▲1.68% |
| 24-11-20 | 369.24 | ▲1.05 | ▲0.29% |
| 24-11-19 | 368.19 | ▲3.62 | ▲0.99% |
| 24-11-18 | 364.57 | ▲1.21 | ▲0.33% |
| 24-11-15 | 363.36 | ▼-6.92 | ▼-1.87% |
| 24-11-14 | 370.28 | ▼-0.49 | ▼-0.13% |
| 24-11-13 | 370.77 | ▼-3.71 | ▼-0.99% |
| 24-11-12 | 374.48 | ▲1.33 | ▲0.36% |
| 24-11-11 | 373.15 | ▲7.14 | ▲1.95% |
| 24-11-08 | 366.01 | ▲19.51 | ▲5.63% |
| 24-11-07 | 346.50 | ▼-2.47 | ▼-0.71% |
| 24-11-06 | 348.97 | ▲18.16 | ▲5.49% |
| 24-11-05 | 330.81 | ▲1.14 | ▲0.35% |
| 24-11-04 | 329.67 | ▼-0.14 | ▼-0.04% |
| 24-11-01 | 329.81 | ▲0.09 | ▲0.03% |
| 24-10-31 | 329.72 | ▼-2.16 | ▼-0.65% |
| 24-10-30 | 331.88 | ▼-0.14 | ▼-0.04% |
| 24-10-29 | 332.02 | ▼-6.90 | ▼-2.04% |
| 24-10-28 | 338.92 | ▼-1.80 | ▼-0.53% |
| 24-10-25 | 340.72 | ▼-3.17 | ▼-0.92% |
| 24-10-24 | 343.89 | ▼-10.49 | ▼-2.96% |
| 24-10-23 | 354.38 | ▲5.41 | ▲1.55% |
| 24-10-22 | 348.97 | ▲0.18 | ▲0.05% |
| 24-10-21 | 348.79 | ▼-4.72 | ▼-1.34% |
| 24-10-18 | 353.51 | ▲3.10 | ▲0.88% |
| 24-10-17 | 350.41 | ▲5.49 | ▲1.59% |
| 24-10-16 | 344.92 | ▲2.38 | ▲0.69% |
| 24-10-15 | 342.54 | ▲3.67 | ▲1.08% |
| 24-10-14 | 338.87 | ▼-0.45 | ▼-0.13% |
| 24-10-11 | 339.32 | ▲3.45 | ▲1.03% |
| 24-10-10 | 335.87 | ▲1.77 | ▲0.53% |
| 24-10-09 | 334.10 | ▼-2.96 | ▼-0.88% |
| 24-10-08 | 337.06 | ▲4.04 | ▲1.21% |
| 24-10-07 | 333.02 | ▲2.02 | ▲0.61% |
| 24-10-04 | 331.00 | ▲12.05 | ▲3.78% |
| 24-10-03 | 318.95 | ▲2.30 | ▲0.73% |
| 24-10-02 | 316.65 | ▲1.80 | ▲0.57% |
| 24-10-01 | 314.85 | ▲2.09 | ▲0.67% |
| 24-09-30 | 312.76 | ▲1.52 | ▲0.49% |
| 24-09-27 | 311.24 | ▲4.67 | ▲1.52% |
| 24-09-26 | 306.57 | ▲1.85 | ▲0.61% |
| 24-09-25 | 304.72 | ▼-3.95 | ▼-1.28% |
| 24-09-24 | 308.67 | ▼-3.19 | ▼-1.02% |
| 24-09-23 | 311.86 | ▲4.65 | ▲1.51% |
| 24-09-20 | 307.21 | ▼-5.57 | ▼-1.78% |
| 24-09-19 | 312.78 | ▲5.07 | ▲1.65% |
| 24-09-18 | 307.71 | ▲0.83 | ▲0.27% |
| 24-09-17 | 306.88 | ▼-0.75 | ▼-0.24% |
| 24-09-16 | 307.63 | ▲0.20 | ▲0.07% |
| 24-09-13 | 307.43 | ▲1.62 | ▲0.53% |
| 24-09-12 | 305.81 | ▼-0.96 | ▼-0.31% |
| 24-09-11 | 306.77 | ▼-2.64 | ▼-0.85% |
| 24-09-10 | 309.41 | ▲2.01 | ▲0.65% |
| 24-09-09 | 307.40 | ▲4.43 | ▲1.46% |
| 24-09-06 | 302.97 | ▼-1.82 | ▼-0.6% |
| 24-09-05 | 304.79 | ▼-7.20 | ▼-2.31% |
| 24-09-04 | 311.99 | ▼-2.38 | ▼-0.76% |
| 24-09-03 | 314.37 | ▼-1.18 | ▼-0.37% |
| 24-08-30 | 315.55 | ▲4.53 | ▲1.46% |
| 24-08-29 | 311.02 | ▲7.22 | ▲2.38% |
| 24-08-28 | 303.80 | ▲0.23 | ▲0.08% |
| 24-08-27 | 303.57 | ▲2.68 | ▲0.89% |
| 24-08-26 | 300.89 | ▲2.93 | ▲0.98% |
| 24-08-23 | 297.96 | ▲0.78 | ▲0.26% |
| 24-08-22 | 297.18 | ▲2.87 | ▲0.98% |
| 24-08-21 | 294.31 | ▲5.17 | ▲1.79% |
| 24-08-20 | 289.14 | ▼-5.68 | ▼-1.93% |
| 24-08-19 | 294.82 | ▲1.73 | ▲0.59% |
| 24-08-16 | 293.09 | ▲0.34 | ▲0.12% |
| 24-08-15 | 292.75 | ▲4.75 | ▲1.65% |
| 24-08-14 | 288.00 | ▲3.87 | ▲1.36% |
| 24-08-13 | 284.13 | ▲5.88 | ▲2.11% |
| 24-08-12 | 278.25 | ▼-5.79 | ▼-2.04% |
| 24-08-09 | 284.04 | ▼-2.29 | ▼-0.8% |
| 24-08-08 | 286.33 | ▲16.05 | ▲5.94% |
| 24-08-07 | 270.28 | ▼-0.69 | ▼-0.25% |
| 24-08-06 | 270.97 | ▲5.06 | ▲1.9% |
| 24-08-05 | 265.91 | ▼-8.99 | ▼-3.27% |
| 24-08-02 | 274.90 | ▼-10.00 | ▼-3.51% |
| 24-08-01 | 284.90 | ▼-6.92 | ▼-2.37% |
| 24-07-31 | 291.82 | ▼-5.82 | ▼-1.96% |
| 24-07-30 | 297.64 | ▲4.05 | ▲1.38% |
| 24-07-29 | 293.59 | ▲1.42 | ▲0.49% |
| 24-07-26 | 292.17 | ▲6.61 | ▲2.31% |
| 24-07-25 | 285.56 | ▼-0.42 | ▼-0.15% |
| 24-07-24 | 285.98 | ▼-3.40 | ▼-1.17% |
| 24-07-23 | 289.38 | ▼-0.97 | ▼-0.33% |
| 24-07-22 | 290.35 | ▼-0.88 | ▼-0.3% |
| 24-07-19 | 291.23 | ▼-2.74 | ▼-0.93% |
| 24-07-18 | 293.97 | ▼-3.55 | ▼-1.19% |
| 24-07-17 | 297.52 | ▲3.91 | ▲1.33% |
| 24-07-16 | 293.61 | ▲3.98 | ▲1.37% |
| 24-07-15 | 289.63 | ▲3.11 | ▲1.09% |
| 24-07-12 | 286.52 | ▲6.10 | ▲2.18% |
| 24-07-11 | 280.42 | ▲7.20 | ▲2.64% |
| 24-07-10 | 273.22 | ▲3.75 | ▲1.39% |
| 24-07-09 | 269.47 | ▼-2.09 | ▼-0.77% |
| 24-07-08 | 271.56 | ▲1.08 | ▲0.4% |
| 24-07-05 | 270.48 | ▲3.09 | ▲1.16% |
| 24-07-03 | 267.39 | ▼-0.87 | ▼-0.32% |
| 24-07-02 | 268.26 | ▲2.00 | ▲0.75% |
| 24-07-01 | 266.26 | ▼-0.15 | ▼-0.06% |
| 24-06-28 | 266.41 | ▼-2.83 | ▼-1.05% |
| 24-06-27 | 269.24 | ▼-1.10 | ▼-0.41% |
| 24-06-26 | 270.34 | ▲0.02 | ▲0.01% |
| 24-06-25 | 270.32 | ▲0.65 | ▲0.24% |
| 24-06-24 | 269.67 | ▲2.52 | ▲0.94% |
| 24-06-21 | 267.15 | ▲4.70 | ▲1.79% |
| 24-06-20 | 262.45 | ▲10.00 | ▲3.96% |
| 24-06-18 | 252.45 | ▲0.35 | ▲0.14% |
| 24-06-17 | 252.10 | ▲2.44 | ▲0.98% |
| 24-06-14 | 249.66 | ▼-2.34 | ▼-0.93% |
| 24-06-13 | 252.00 | ▼-1.67 | ▼-0.66% |
| 24-06-12 | 253.67 | ▼-2.95 | ▼-1.15% |
| 24-06-11 | 256.62 | ▼-2.57 | ▼-0.99% |
| 24-06-10 | 259.19 | ▲0.18 | ▲0.07% |
| 24-06-07 | 259.01 | ▼-2.49 | ▼-0.95% |
| 24-06-06 | 261.50 | ▲3.08 | ▲1.19% |
| 24-06-05 | 258.42 | ▲0.50 | ▲0.19% |
| 24-06-04 | 257.92 | ▼-0.43 | ▼-0.17% |
| 24-06-03 | 258.35 | ▼-9.32 | ▼-3.48% |
| 24-05-31 | 267.67 | ▲1.24 | ▲0.47% |
| 24-05-30 | 266.43 | ▲2.42 | ▲0.92% |
| 24-05-29 | 264.01 | ▲0.85 | ▲0.32% |
| 24-05-28 | 263.16 | ▼-4.77 | ▼-1.78% |
| 24-05-24 | 267.93 | ▼-2.02 | ▼-0.75% |
| 24-05-23 | 269.95 | ▼-2.82 | ▼-1.03% |
| 24-05-22 | 272.77 | ▼-0.34 | ▼-0.12% |
| 24-05-21 | 273.11 | ▼-5.83 | ▼-2.09% |
| 24-05-20 | 278.94 | ▼-0.59 | ▼-0.21% |
| 24-05-17 | 279.53 | ▼-3.33 | ▼-1.18% |
| 24-05-16 | 282.86 | ▲3.80 | ▲1.36% |
| 24-05-15 | 279.06 | ▼-4.24 | ▼-1.5% |
| 24-05-14 | 283.30 | ▼-4.21 | ▼-1.46% |
| 24-05-13 | 287.51 | ▲4.07 | ▲1.44% |
| 24-05-10 | 283.44 | ▲0.22 | ▲0.08% |
| 24-05-09 | 283.22 | ▼-21.28 | ▼-6.99% |
| 24-05-08 | 304.50 | ▼-0.22 | ▼-0.07% |
| 24-05-07 | 304.72 | ▲2.12 | ▲0.7% |
| 24-05-06 | 302.60 | ▲3.31 | ▲1.11% |
| 24-05-03 | 299.29 | ▲0.35 | ▲0.12% |
| 24-05-02 | 298.94 | ▲2.69 | ▲0.91% |
| 24-05-01 | 296.25 | ▼-5.89 | ▼-1.95% |
| 24-04-30 | 302.14 | ▼-2.95 | ▼-0.97% |
| 24-04-29 | 305.09 | ▲1.29 | ▲0.42% |
| 24-04-26 | 303.80 | ▲1.72 | ▲0.57% |
| 24-04-25 | 302.08 | ▼-5.34 | ▼-1.74% |
| 24-04-24 | 307.42 | ▲0.81 | ▲0.26% |
| 24-04-23 | 306.61 | ▲5.71 | ▲1.9% |
| 24-04-22 | 300.90 | ▲6.61 | ▲2.25% |
| 24-04-19 | 294.29 | ▼-1.35 | ▼-0.46% |
| 24-04-18 | 295.64 | ▼-0.63 | ▼-0.21% |
| 24-04-17 | 296.27 | ▼-2.46 | ▼-0.82% |
| 24-04-16 | 298.73 | ▲2.44 | ▲0.82% |