[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Fox Factory : ( FOXF:US )
19.82USD ▼ -0.06 (-0.3%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 19.82 | ▼-0.06 | ▼-0.3% |
| 25-04-10 | 19.88 | ▼-2.09 | ▼-9.51% |
| 25-04-09 | 21.97 | ▲3.60 | ▲19.6% |
| 25-04-08 | 18.37 | ▼-1.69 | ▼-8.42% |
| 25-04-07 | 20.06 | ▼-0.89 | ▼-4.25% |
| 25-04-04 | 20.95 | ▲0.04 | ▲0.19% |
| 25-04-03 | 20.91 | ▼-3.96 | ▼-15.92% |
| 25-04-02 | 24.87 | ▲1.42 | ▲6.06% |
| 25-04-01 | 23.45 | ▲0.11 | ▲0.47% |
| 25-03-31 | 23.34 | ▼-0.92 | ▼-3.79% |
| 25-03-28 | 24.26 | ▼-1.48 | ▼-5.75% |
| 25-03-27 | 25.74 | ▼-0.42 | ▼-1.61% |
| 25-03-26 | 26.16 | ▲0.69 | ▲2.71% |
| 25-03-25 | 25.47 | ▼-0.31 | ▼-1.2% |
| 25-03-24 | 25.78 | ▲0.76 | ▲3.04% |
| 25-03-21 | 25.02 | ▲0.12 | ▲0.48% |
| 25-03-20 | 24.90 | ▼-0.51 | ▼-2.01% |
| 25-03-19 | 25.41 | ▲0.43 | ▲1.72% |
| 25-03-18 | 24.98 | ▲0.26 | ▲1.05% |
| 25-03-17 | 24.72 | ▼-0.08 | ▼-0.32% |
| 25-03-14 | 24.80 | ▲0.49 | ▲2.02% |
| 25-03-13 | 24.31 | ▼-0.88 | ▼-3.49% |
| 25-03-12 | 25.19 | ▲0.42 | ▲1.7% |
| 25-03-11 | 24.77 | ▼-1.78 | ▼-6.7% |
| 25-03-10 | 26.55 | ▲0.39 | ▲1.49% |
| 25-03-07 | 26.16 | ▼-0.62 | ▼-2.32% |
| 25-03-06 | 26.78 | ▲0.11 | ▲0.41% |
| 25-03-05 | 26.67 | ▲0.53 | ▲2.03% |
| 25-03-04 | 26.14 | ▼-1.11 | ▼-4.07% |
| 25-03-03 | 27.25 | ▼-0.48 | ▼-1.73% |
| 25-02-28 | 27.73 | ▲2.25 | ▲8.83% |
| 25-02-27 | 25.48 | ▼-0.68 | ▼-2.6% |
| 25-02-26 | 26.16 | ▼-0.28 | ▼-1.06% |
| 25-02-25 | 26.44 | ▲0.46 | ▲1.77% |
| 25-02-24 | 25.98 | ▲0.03 | ▲0.12% |
| 25-02-21 | 25.95 | ▼-0.53 | ▼-2% |
| 25-02-20 | 26.48 | ▼-0.34 | ▼-1.27% |
| 25-02-19 | 26.82 | ▲0.69 | ▲2.64% |
| 25-02-18 | 26.13 | ▲0.33 | ▲1.28% |
| 25-02-14 | 25.80 | ▲0.10 | ▲0.39% |
| 25-02-13 | 25.70 | ▲0.30 | ▲1.18% |
| 25-02-12 | 25.40 | ▼-0.67 | ▼-2.57% |
| 25-02-11 | 26.07 | ▲0.08 | ▲0.31% |
| 25-02-10 | 25.99 | ▲0.19 | ▲0.74% |
| 25-02-07 | 25.80 | ▼-0.48 | ▼-1.83% |
| 25-02-06 | 26.28 | ▼-0.35 | ▼-1.31% |
| 25-02-05 | 26.63 | ▼-0.22 | ▼-0.82% |
| 25-02-04 | 26.85 | ▲0.94 | ▲3.63% |
| 25-02-03 | 25.91 | ▼-1.41 | ▼-5.16% |
| 25-01-31 | 27.32 | ▼-0.94 | ▼-3.33% |
| 25-01-30 | 28.26 | ▲0.34 | ▲1.22% |
| 25-01-29 | 27.92 | ▼-0.52 | ▼-1.83% |
| 25-01-28 | 28.44 | ▼-1.28 | ▼-4.31% |
| 25-01-27 | 29.72 | ▲0.54 | ▲1.85% |
| 25-01-24 | 29.18 | ▲0.42 | ▲1.46% |
| 25-01-23 | 28.76 | ▼-0.10 | ▼-0.35% |
| 25-01-22 | 28.86 | ▼-0.47 | ▼-1.6% |
| 25-01-21 | 29.33 | ▲0.71 | ▲2.48% |
| 25-01-17 | 28.62 | ▲0.07 | ▲0.25% |
| 25-01-16 | 28.55 | ▲0.35 | ▲1.24% |
| 25-01-15 | 28.20 | ▲0.59 | ▲2.14% |
| 25-01-14 | 27.61 | ▲0.33 | ▲1.21% |
| 25-01-13 | 27.28 | ▼-0.54 | ▼-1.94% |
| 25-01-10 | 27.82 | ▼-1.04 | ▼-3.6% |
| 25-01-08 | 28.86 | ▼-0.75 | ▼-2.53% |
| 25-01-07 | 29.61 | ▼-0.54 | ▼-1.79% |
| 25-01-06 | 30.15 | ▼-0.02 | ▼-0.07% |
| 25-01-03 | 30.17 | ▲0.88 | ▲3% |
| 25-01-02 | 29.29 | ▼-0.98 | ▼-3.24% |
| 24-12-31 | 30.27 | ▲0.40 | ▲1.34% |
| 24-12-30 | 29.87 | ▲0.25 | ▲0.84% |
| 24-12-27 | 29.62 | ▼-0.10 | ▼-0.34% |
| 24-12-26 | 29.72 | ▲0.55 | ▲1.89% |
| 24-12-24 | 29.17 | ▲0.12 | ▲0.41% |
| 24-12-23 | 29.05 | ▼-0.82 | ▼-2.75% |
| 24-12-20 | 29.87 | ▲0.19 | ▲0.64% |
| 24-12-19 | 29.68 | ▲0.05 | ▲0.17% |
| 24-12-18 | 29.63 | ▼-0.76 | ▼-2.5% |
| 24-12-17 | 30.39 | ▲0.70 | ▲2.36% |
| 24-12-16 | 29.69 | ▼-1.61 | ▼-5.14% |
| 24-12-13 | 31.30 | ▼-0.85 | ▼-2.64% |
| 24-12-12 | 32.15 | ▼-0.64 | ▼-1.95% |
| 24-12-11 | 32.79 | ▲1.08 | ▲3.41% |
| 24-12-10 | 31.71 | ▼-0.30 | ▼-0.94% |
| 24-12-09 | 32.01 | ▲1.34 | ▲4.37% |
| 24-12-06 | 30.67 | ▼-0.13 | ▼-0.42% |
| 24-12-05 | 30.80 | ▼-0.82 | ▼-2.59% |
| 24-12-04 | 31.62 | ▲0.12 | ▲0.38% |
| 24-12-03 | 31.50 | ▼-1.44 | ▼-4.37% |
| 24-12-02 | 32.94 | ▲0.46 | ▲1.42% |
| 24-11-29 | 32.48 | ▲0.18 | ▲0.56% |
| 24-11-27 | 32.30 | ▲0.57 | ▲1.8% |
| 24-11-26 | 31.73 | ▼-1.66 | ▼-4.97% |
| 24-11-25 | 33.39 | ▲0.96 | ▲2.96% |
| 24-11-22 | 32.43 | ▲0.21 | ▲0.65% |
| 24-11-21 | 32.22 | ▲0.37 | ▲1.16% |
| 24-11-20 | 31.85 | ▼-0.01 | ▼-0.03% |
| 24-11-19 | 31.86 | ▼-0.43 | ▼-1.33% |
| 24-11-18 | 32.29 | ▲0.12 | ▲0.37% |
| 24-11-15 | 32.17 | ▼-0.21 | ▼-0.65% |
| 24-11-14 | 32.38 | ▼-1.38 | ▼-4.09% |
| 24-11-13 | 33.76 | ▲0.41 | ▲1.23% |
| 24-11-12 | 33.35 | ▼-1.41 | ▼-4.06% |
| 24-11-11 | 34.76 | ▲0.73 | ▲2.15% |
| 24-11-08 | 34.03 | ▼-1.42 | ▼-4.01% |
| 24-11-07 | 35.45 | ▼-0.53 | ▼-1.47% |
| 24-11-06 | 35.98 | ▲1.75 | ▲5.11% |
| 24-11-05 | 34.23 | ▲0.65 | ▲1.94% |
| 24-11-04 | 33.58 | ▼-0.44 | ▼-1.29% |
| 24-11-01 | 34.02 | ▼-1.97 | ▼-5.47% |
| 24-10-31 | 35.99 | ▼-1.06 | ▼-2.86% |
| 24-10-30 | 37.05 | ▼-0.26 | ▼-0.7% |
| 24-10-29 | 37.31 | ▼-0.19 | ▼-0.51% |
| 24-10-28 | 37.50 | ▲0.33 | ▲0.89% |
| 24-10-25 | 37.17 | ▼-0.11 | ▼-0.3% |
| 24-10-24 | 37.28 | ▲0.26 | ▲0.7% |
| 24-10-23 | 37.02 | ▼-0.37 | ▼-0.99% |
| 24-10-22 | 37.39 | ▼-1.40 | ▼-3.61% |
| 24-10-21 | 38.79 | ▼-2.42 | ▼-5.87% |
| 24-10-18 | 41.21 | ▲0.20 | ▲0.49% |
| 24-10-17 | 41.01 | ▲0.11 | ▲0.27% |
| 24-10-16 | 40.90 | ▲1.31 | ▲3.31% |
| 24-10-15 | 39.59 | ▼-0.23 | ▼-0.58% |
| 24-10-14 | 39.82 | ▼-0.46 | ▼-1.14% |
| 24-10-11 | 40.28 | ▲1.21 | ▲3.1% |
| 24-10-10 | 39.07 | ▼-0.17 | ▼-0.43% |
| 24-10-09 | 39.24 | ▲0.20 | ▲0.51% |
| 24-10-08 | 39.04 | ▼-0.60 | ▼-1.51% |
| 24-10-07 | 39.64 | ▼-0.78 | ▼-1.93% |
| 24-10-04 | 40.42 | ▲1.10 | ▲2.8% |
| 24-10-03 | 39.32 | ▼-1.03 | ▼-2.55% |
| 24-10-02 | 40.35 | ▼-0.76 | ▼-1.85% |
| 24-10-01 | 41.11 | ▼-0.39 | ▼-0.94% |
| 24-09-30 | 41.50 | ▼-0.31 | ▼-0.74% |
| 24-09-27 | 41.81 | ▲0.20 | ▲0.48% |
| 24-09-26 | 41.61 | ▲0.17 | ▲0.41% |
| 24-09-25 | 41.44 | ▼-2.26 | ▼-5.17% |
| 24-09-24 | 43.70 | ▲0.78 | ▲1.82% |
| 24-09-23 | 42.92 | ▼-0.09 | ▼-0.21% |
| 24-09-20 | 43.01 | ▼-0.36 | ▼-0.83% |
| 24-09-19 | 43.37 | ▲3.74 | ▲9.44% |
| 24-09-18 | 39.63 | ▼-0.50 | ▼-1.25% |
| 24-09-17 | 40.13 | ▲0.42 | ▲1.06% |
| 24-09-16 | 39.71 | ▲0.32 | ▲0.81% |
| 24-09-13 | 39.39 | ▲2.47 | ▲6.69% |
| 24-09-12 | 36.92 | ▲0.48 | ▲1.32% |
| 24-09-11 | 36.44 | ▲0.59 | ▲1.65% |
| 24-09-10 | 35.85 | ▼-0.89 | ▼-2.42% |
| 24-09-09 | 36.74 | ▼-1.68 | ▼-4.37% |
| 24-09-06 | 38.42 | ▼-1.24 | ▼-3.13% |
| 24-09-05 | 39.66 | ▼-0.39 | ▼-0.97% |
| 24-09-04 | 40.05 | ▲0.14 | ▲0.35% |
| 24-09-03 | 39.91 | ▼-0.57 | ▼-1.41% |
| 24-08-30 | 40.48 | ▼-0.19 | ▼-0.47% |
| 24-08-29 | 40.67 | ▲0.89 | ▲2.24% |
| 24-08-28 | 39.78 | ▲0.53 | ▲1.35% |
| 24-08-27 | 39.25 | ▼-0.80 | ▼-2% |
| 24-08-26 | 40.05 | ▼-1.16 | ▼-2.81% |
| 24-08-23 | 41.21 | ▲1.51 | ▲3.8% |
| 24-08-22 | 39.70 | ▼-0.76 | ▼-1.88% |
| 24-08-21 | 40.46 | ▼-0.33 | ▼-0.81% |
| 24-08-20 | 40.79 | ▼-0.76 | ▼-1.83% |
| 24-08-19 | 41.55 | ▲1.57 | ▲3.93% |
| 24-08-16 | 39.98 | ▼-1.67 | ▼-4.01% |
| 24-08-15 | 41.65 | ▲1.91 | ▲4.81% |
| 24-08-14 | 39.74 | ▼-0.43 | ▼-1.07% |
| 24-08-13 | 40.17 | ▲0.58 | ▲1.47% |
| 24-08-12 | 39.59 | ▲0.06 | ▲0.15% |
| 24-08-09 | 39.53 | ▼-0.78 | ▼-1.94% |
| 24-08-08 | 40.31 | ▲1.00 | ▲2.54% |
| 24-08-07 | 39.31 | ▼-0.79 | ▼-1.97% |
| 24-08-06 | 40.10 | ▼-1.20 | ▼-2.91% |
| 24-08-05 | 41.30 | ▼-0.18 | ▼-0.43% |
| 24-08-02 | 41.48 | ▼-8.05 | ▼-16.25% |
| 24-08-01 | 49.53 | ▼-3.86 | ▼-7.23% |
| 24-07-31 | 53.39 | ▲0.81 | ▲1.54% |
| 24-07-30 | 52.58 | ▼-0.03 | ▼-0.06% |
| 24-07-29 | 52.61 | ▲0.53 | ▲1.02% |
| 24-07-26 | 52.08 | ▲1.08 | ▲2.12% |
| 24-07-25 | 51.00 | ▲4.55 | ▲9.8% |
| 24-07-24 | 46.45 | ▼-0.85 | ▼-1.8% |
| 24-07-23 | 47.30 | ▲0.20 | ▲0.42% |
| 24-07-22 | 47.10 | ▼-0.90 | ▼-1.88% |
| 24-07-19 | 48.00 | ▼-1.43 | ▼-2.89% |
| 24-07-18 | 49.43 | ▼-1.38 | ▼-2.72% |
| 24-07-17 | 50.81 | ▼-0.11 | ▼-0.22% |
| 24-07-16 | 50.92 | ▲1.75 | ▲3.56% |
| 24-07-15 | 49.17 | ▲0.10 | ▲0.2% |
| 24-07-12 | 49.07 | ▼-0.29 | ▼-0.59% |
| 24-07-11 | 49.36 | ▲5.17 | ▲11.7% |
| 24-07-10 | 44.19 | ▲0.01 | ▲0.02% |
| 24-07-09 | 44.18 | ▼-2.49 | ▼-5.34% |
| 24-07-08 | 46.67 | ▲0.67 | ▲1.46% |
| 24-07-05 | 46.00 | ▼-2.40 | ▼-4.96% |
| 24-07-03 | 48.40 | ▼-0.20 | ▼-0.41% |
| 24-07-02 | 48.60 | ▲1.12 | ▲2.36% |
| 24-07-01 | 47.48 | ▼-0.71 | ▼-1.47% |
| 24-06-28 | 48.19 | ▲0.38 | ▲0.79% |
| 24-06-27 | 47.81 | ▼-0.33 | ▼-0.69% |
| 24-06-26 | 48.14 | ▲0.53 | ▲1.11% |
| 24-06-25 | 47.61 | ▼-4.11 | ▼-7.95% |
| 24-06-24 | 51.72 | ▲0.58 | ▲1.13% |
| 24-06-21 | 51.14 | ▲1.28 | ▲2.57% |
| 24-06-20 | 49.86 | ▲1.06 | ▲2.17% |
| 24-06-18 | 48.80 | ▲2.10 | ▲4.5% |
| 24-06-17 | 46.70 | ▲0.36 | ▲0.78% |
| 24-06-14 | 46.34 | ▼-1.08 | ▼-2.28% |
| 24-06-13 | 47.42 | ▲0.63 | ▲1.35% |
| 24-06-12 | 46.79 | ▲1.76 | ▲3.91% |
| 24-06-11 | 45.03 | ▼-0.60 | ▼-1.31% |
| 24-06-10 | 45.63 | ▲1.04 | ▲2.33% |
| 24-06-07 | 44.59 | ▼-0.94 | ▼-2.06% |
| 24-06-06 | 45.53 | ▼-0.31 | ▼-0.68% |
| 24-06-05 | 45.84 | ▲0.22 | ▲0.48% |
| 24-06-04 | 45.62 | ▼-1.87 | ▼-3.94% |
| 24-06-03 | 47.49 | ▲0.87 | ▲1.87% |
| 24-05-31 | 46.62 | ▲0.78 | ▲1.7% |
| 24-05-30 | 45.84 | ▲1.51 | ▲3.41% |
| 24-05-29 | 44.33 | ▼-0.35 | ▼-0.78% |
| 24-05-28 | 44.68 | ▼-0.01 | ▼-0.02% |
| 24-05-24 | 44.69 | ▲0.92 | ▲2.1% |
| 24-05-23 | 43.77 | ▼-2.77 | ▼-5.95% |
| 24-05-22 | 46.54 | ▲0.29 | ▲0.63% |
| 24-05-21 | 46.25 | ▲0.11 | ▲0.24% |
| 24-05-20 | 46.14 | ▼-0.83 | ▼-1.77% |
| 24-05-17 | 46.97 | ▼-0.17 | ▼-0.36% |
| 24-05-16 | 47.14 | ▼-0.77 | ▼-1.61% |
| 24-05-15 | 47.91 | ▲0.27 | ▲0.57% |
| 24-05-14 | 47.64 | ▼-0.14 | ▼-0.29% |
| 24-05-13 | 47.78 | ▲0.28 | ▲0.59% |
| 24-05-10 | 47.50 | ▲0.04 | ▲0.08% |
| 24-05-09 | 47.46 | ▲1.79 | ▲3.92% |
| 24-05-08 | 45.67 | ▲1.97 | ▲4.51% |
| 24-05-07 | 43.70 | ▼-0.61 | ▼-1.38% |
| 24-05-06 | 44.31 | ▲0.79 | ▲1.82% |
| 24-05-03 | 43.52 | ▲4.10 | ▲10.4% |
| 24-05-02 | 39.42 | ▲0.53 | ▲1.36% |
| 24-05-01 | 38.89 | ▼-0.03 | ▼-0.08% |
| 24-04-30 | 38.92 | ▼-1.30 | ▼-3.23% |
| 24-04-29 | 40.22 | ▼-0.23 | ▼-0.57% |
| 24-04-26 | 40.45 | ▲1.08 | ▲2.74% |
| 24-04-25 | 39.37 | ▼-0.51 | ▼-1.28% |
| 24-04-24 | 39.88 | ▼-0.76 | ▼-1.87% |
| 24-04-23 | 40.64 | ▼-0.02 | ▼-0.05% |
| 24-04-22 | 40.66 | ▲0.17 | ▲0.42% |
| 24-04-19 | 40.49 | ▼-0.25 | ▼-0.61% |
| 24-04-18 | 40.74 | ▼-0.45 | ▼-1.09% |
| 24-04-17 | 41.19 | ▼-0.64 | ▼-1.53% |
| 24-04-16 | 41.83 | ▼-0.35 | ▼-0.83% |
| 24-04-15 | 42.18 | ▼-0.12 | ▼-0.28% |
| 24-04-12 | 42.30 | ▼-0.40 | ▼-0.94% |