[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
First Industrial Realty : ( FR:US )
47.31USD ▼ -0.32 (-0.67%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 47.31 | ▼-0.32 | ▼-0.67% |
| 25-04-24 | 47.63 | ▲0.53 | ▲1.13% |
| 25-04-23 | 47.10 | ▲0.75 | ▲1.62% |
| 25-04-22 | 46.35 | ▲0.89 | ▲1.96% |
| 25-04-21 | 45.46 | ▼-2.09 | ▼-4.4% |
| 25-04-17 | 47.55 | ▲0.70 | ▲1.49% |
| 25-04-16 | 46.85 | ▲0.25 | ▲0.54% |
| 25-04-15 | 46.60 | ▲0.13 | ▲0.28% |
| 25-04-14 | 46.47 | ▲0.83 | ▲1.82% |
| 25-04-11 | 45.64 | ▲0.92 | ▲2.06% |
| 25-04-10 | 44.72 | ▼-1.61 | ▼-3.48% |
| 25-04-09 | 46.33 | ▲3.26 | ▲7.57% |
| 25-04-08 | 43.07 | ▼-2.21 | ▼-4.88% |
| 25-04-07 | 45.28 | ▼-2.40 | ▼-5.03% |
| 25-04-04 | 47.68 | ▼-2.35 | ▼-4.7% |
| 25-04-03 | 50.03 | ▼-4.02 | ▼-7.44% |
| 25-04-02 | 54.05 | ▲0.14 | ▲0.26% |
| 25-04-01 | 53.91 | ▼-0.05 | ▼-0.09% |
| 25-03-31 | 53.96 | ▲0.31 | ▲0.58% |
| 25-03-28 | 53.65 | ▼-0.60 | ▼-1.11% |
| 25-03-27 | 54.25 | ▼-0.16 | ▼-0.29% |
| 25-03-26 | 54.41 | ▲0.31 | ▲0.57% |
| 25-03-25 | 54.10 | ▼-0.17 | ▼-0.31% |
| 25-03-24 | 54.27 | ▲0.76 | ▲1.42% |
| 25-03-21 | 53.51 | ▼-1.46 | ▼-2.66% |
| 25-03-20 | 54.97 | ▼-0.18 | ▼-0.33% |
| 25-03-19 | 55.15 | ▼-0.01 | ▼-0.02% |
| 25-03-18 | 55.16 | ▼-0.42 | ▼-0.76% |
| 25-03-17 | 55.58 | ▲0.50 | ▲0.91% |
| 25-03-14 | 55.08 | ▲0.78 | ▲1.44% |
| 25-03-13 | 54.30 | ▼-1.79 | ▼-3.19% |
| 25-03-12 | 56.09 | ▼-0.01 | ▼-0.02% |
| 25-03-11 | 56.10 | ▲0.26 | ▲0.47% |
| 25-03-10 | 55.84 | ▼-1.66 | ▼-2.89% |
| 25-03-07 | 57.50 | ▼-0.14 | ▼-0.24% |
| 25-03-06 | 57.64 | ▼-0.35 | ▼-0.6% |
| 25-03-05 | 57.99 | ▲1.35 | ▲2.38% |
| 25-03-04 | 56.64 | ▼-0.38 | ▼-0.67% |
| 25-03-03 | 57.02 | ▼-0.06 | ▼-0.11% |
| 25-02-28 | 57.08 | ▲0.10 | ▲0.18% |
| 25-02-27 | 56.98 | ▲0.16 | ▲0.28% |
| 25-02-26 | 56.82 | ▲0.16 | ▲0.28% |
| 25-02-25 | 56.66 | ▲0.51 | ▲0.91% |
| 25-02-24 | 56.15 | ▲0.44 | ▲0.79% |
| 25-02-21 | 55.71 | ▼-0.06 | ▼-0.11% |
| 25-02-20 | 55.77 | ▲0.15 | ▲0.27% |
| 25-02-19 | 55.62 | ▼-0.12 | ▼-0.22% |
| 25-02-18 | 55.74 | ▲0.13 | ▲0.23% |
| 25-02-14 | 55.61 | ▼-0.24 | ▼-0.43% |
| 25-02-13 | 55.85 | ▲0.58 | ▲1.05% |
| 25-02-12 | 55.27 | ▼-0.75 | ▼-1.34% |
| 25-02-11 | 56.02 | ▲1.02 | ▲1.85% |
| 25-02-10 | 55.00 | ▲0.10 | ▲0.18% |
| 25-02-07 | 54.90 | ▼-0.25 | ▼-0.45% |
| 25-02-06 | 55.15 | ▲1.35 | ▲2.51% |
| 25-02-05 | 53.80 | ▲0.05 | ▲0.09% |
| 25-02-04 | 53.75 | ▲0.60 | ▲1.13% |
| 25-02-03 | 53.15 | ▼-0.24 | ▼-0.45% |
| 25-01-31 | 53.39 | ▼-0.16 | ▼-0.3% |
| 25-01-30 | 53.55 | ▲0.73 | ▲1.38% |
| 25-01-29 | 52.82 | ▼-0.70 | ▼-1.31% |
| 25-01-28 | 53.52 | ▼-0.23 | ▼-0.43% |
| 25-01-27 | 53.75 | ▲0.38 | ▲0.71% |
| 25-01-24 | 53.37 | ▲0.34 | ▲0.64% |
| 25-01-23 | 53.03 | ▲0.66 | ▲1.26% |
| 25-01-22 | 52.37 | ▼-0.83 | ▼-1.56% |
| 25-01-21 | 53.20 | ▲2.42 | ▲4.77% |
| 25-01-17 | 50.78 | ▼-0.63 | ▼-1.23% |
| 25-01-16 | 51.41 | ▲1.30 | ▲2.59% |
| 25-01-15 | 50.11 | ▲0.16 | ▲0.32% |
| 25-01-14 | 49.95 | ▲0.79 | ▲1.61% |
| 25-01-13 | 49.16 | ▲0.70 | ▲1.44% |
| 25-01-10 | 48.46 | ▼-0.90 | ▼-1.82% |
| 25-01-08 | 49.36 | ▼-0.16 | ▼-0.32% |
| 25-01-07 | 49.52 | ▼-0.30 | ▼-0.6% |
| 25-01-06 | 49.82 | ▼-0.40 | ▼-0.8% |
| 25-01-03 | 50.22 | ▲0.74 | ▲1.5% |
| 25-01-02 | 49.48 | ▼-0.65 | ▼-1.3% |
| 24-12-31 | 50.13 | ▲0.05 | ▲0.1% |
| 24-12-30 | 50.08 | ▼-0.29 | ▼-0.58% |
| 24-12-27 | 50.37 | ▼-0.67 | ▼-1.31% |
| 24-12-26 | 51.04 | ▲0.22 | ▲0.43% |
| 24-12-24 | 50.82 | ▲0.30 | ▲0.59% |
| 24-12-23 | 50.52 | ▼-0.21 | ▼-0.41% |
| 24-12-20 | 50.73 | ▲1.13 | ▲2.28% |
| 24-12-19 | 49.60 | ▼-0.46 | ▼-0.92% |
| 24-12-18 | 50.06 | ▼-1.95 | ▼-3.75% |
| 24-12-17 | 52.01 | ▼-0.44 | ▼-0.84% |
| 24-12-16 | 52.45 | ▼-0.35 | ▼-0.66% |
| 24-12-13 | 52.80 | ▲0.70 | ▲1.34% |
| 24-12-12 | 52.10 | ▲0.05 | ▲0.1% |
| 24-12-11 | 52.05 | ▼-0.23 | ▼-0.44% |
| 24-12-10 | 52.28 | ▼-0.50 | ▼-0.95% |
| 24-12-09 | 52.78 | ▲1.22 | ▲2.37% |
| 24-12-06 | 51.56 | ▼-0.47 | ▼-0.9% |
| 24-12-05 | 52.03 | ▼-0.39 | ▼-0.74% |
| 24-12-04 | 52.42 | ▼-0.34 | ▼-0.64% |
| 24-12-03 | 52.76 | ▼-0.22 | ▼-0.42% |
| 24-12-02 | 52.98 | ▼-0.47 | ▼-0.88% |
| 24-11-29 | 53.45 | ▼-0.63 | ▼-1.16% |
| 24-11-27 | 54.08 | ▲0.23 | ▲0.43% |
| 24-11-26 | 53.85 | ▼-0.62 | ▼-1.14% |
| 24-11-25 | 54.47 | ▲0.72 | ▲1.34% |
| 24-11-22 | 53.75 | ▲1.06 | ▲2.01% |
| 24-11-21 | 52.69 | ▼-0.08 | ▼-0.15% |
| 24-11-20 | 52.77 | ▼-0.22 | ▼-0.42% |
| 24-11-19 | 52.99 | ▲0.34 | ▲0.65% |
| 24-11-18 | 52.65 | ▲0.21 | ▲0.4% |
| 24-11-15 | 52.44 | -0.00 | -0% |
| 24-11-14 | 52.44 | ▼-1.19 | ▼-2.22% |
| 24-11-13 | 53.63 | ▲0.78 | ▲1.48% |
| 24-11-12 | 52.85 | ▼-0.56 | ▼-1.05% |
| 24-11-11 | 53.41 | ▼-0.14 | ▼-0.26% |
| 24-11-08 | 53.55 | ▲0.80 | ▲1.52% |
| 24-11-07 | 52.75 | ▼-0.09 | ▼-0.17% |
| 24-11-06 | 52.84 | ▼-0.21 | ▼-0.4% |
| 24-11-05 | 53.05 | ▲0.46 | ▲0.87% |
| 24-11-04 | 52.59 | ▼-0.13 | ▼-0.25% |
| 24-11-01 | 52.72 | ▲0.23 | ▲0.44% |
| 24-10-31 | 52.49 | ▼-0.91 | ▼-1.7% |
| 24-10-30 | 53.40 | ▲0.56 | ▲1.06% |
| 24-10-29 | 52.84 | ▼-0.73 | ▼-1.36% |
| 24-10-28 | 53.57 | ▼-0.04 | ▼-0.07% |
| 24-10-25 | 53.61 | ▼-0.94 | ▼-1.72% |
| 24-10-24 | 54.55 | ▼-0.67 | ▼-1.21% |
| 24-10-23 | 55.22 | ▲0.22 | ▲0.4% |
| 24-10-22 | 55.00 | ▲0.45 | ▲0.82% |
| 24-10-21 | 54.55 | ▼-0.70 | ▼-1.27% |
| 24-10-18 | 55.25 | ▲0.56 | ▲1.02% |
| 24-10-17 | 54.69 | ▼-1.21 | ▼-2.16% |
| 24-10-16 | 55.90 | ▲0.74 | ▲1.34% |
| 24-10-15 | 55.16 | ▲0.67 | ▲1.23% |
| 24-10-14 | 54.49 | ▼-0.07 | ▼-0.13% |
| 24-10-11 | 54.56 | ▲0.80 | ▲1.49% |
| 24-10-10 | 53.76 | ▼-0.42 | ▼-0.78% |
| 24-10-09 | 54.18 | ▲0.19 | ▲0.35% |
| 24-10-08 | 53.99 | ▼-0.19 | ▼-0.35% |
| 24-10-07 | 54.18 | ▼-0.59 | ▼-1.08% |
| 24-10-04 | 54.77 | ▼-0.02 | ▼-0.04% |
| 24-10-03 | 54.79 | ▼-0.14 | ▼-0.25% |
| 24-10-02 | 54.93 | ▼-0.19 | ▼-0.34% |
| 24-10-01 | 55.12 | ▼-0.86 | ▼-1.54% |
| 24-09-30 | 55.98 | ▼-0.06 | ▼-0.11% |
| 24-09-27 | 56.04 | ▲0.56 | ▲1.01% |
| 24-09-26 | 55.48 | ▼-0.48 | ▼-0.86% |
| 24-09-25 | 55.96 | ▼-0.36 | ▼-0.64% |
| 24-09-24 | 56.32 | ▲0.52 | ▲0.93% |
| 24-09-23 | 55.80 | ▲0.29 | ▲0.52% |
| 24-09-20 | 55.51 | ▼-1.16 | ▼-2.05% |
| 24-09-19 | 56.67 | ▲0.57 | ▲1.02% |
| 24-09-18 | 56.10 | ▼-0.28 | ▼-0.5% |
| 24-09-17 | 56.38 | ▼-0.29 | ▼-0.51% |
| 24-09-16 | 56.67 | ▲0.33 | ▲0.59% |
| 24-09-13 | 56.34 | ▲0.74 | ▲1.33% |
| 24-09-12 | 55.60 | ▲0.10 | ▲0.18% |
| 24-09-11 | 55.50 | ▼-1.00 | ▼-1.77% |
| 24-09-10 | 56.50 | ▲0.06 | ▲0.11% |
| 24-09-09 | 56.44 | ▲0.53 | ▲0.95% |
| 24-09-06 | 55.91 | ▼-0.53 | ▼-0.94% |
| 24-09-05 | 56.44 | ▼-0.21 | ▼-0.37% |
| 24-09-04 | 56.65 | ▼-0.32 | ▼-0.56% |
| 24-09-03 | 56.97 | ▲0.24 | ▲0.42% |
| 24-08-30 | 56.73 | ▲0.58 | ▲1.03% |
| 24-08-29 | 56.15 | ▲0.30 | ▲0.54% |
| 24-08-28 | 55.85 | ▼-1.04 | ▼-1.83% |
| 24-08-27 | 56.89 | ▲0.35 | ▲0.62% |
| 24-08-26 | 56.54 | ▲0.13 | ▲0.23% |
| 24-08-23 | 56.41 | ▲1.39 | ▲2.53% |
| 24-08-22 | 55.02 | ▲0.50 | ▲0.92% |
| 24-08-21 | 54.52 | -0.00 | -0% |
| 24-08-20 | 54.52 | ▼-0.21 | ▼-0.38% |
| 24-08-19 | 54.73 | ▲0.43 | ▲0.79% |
| 24-08-16 | 54.30 | ▼-0.13 | ▼-0.24% |
| 24-08-15 | 54.43 | ▲0.45 | ▲0.83% |
| 24-08-14 | 53.98 | ▲0.02 | ▲0.04% |
| 24-08-13 | 53.96 | ▲0.95 | ▲1.79% |
| 24-08-12 | 53.01 | ▼-0.57 | ▼-1.06% |
| 24-08-09 | 53.58 | ▲0.42 | ▲0.79% |
| 24-08-08 | 53.16 | ▲0.87 | ▲1.66% |
| 24-08-07 | 52.29 | ▼-0.02 | ▼-0.04% |
| 24-08-06 | 52.31 | ▲0.96 | ▲1.87% |
| 24-08-05 | 51.35 | ▼-2.45 | ▼-4.55% |
| 24-08-02 | 53.80 | ▼-1.20 | ▼-2.18% |
| 24-08-01 | 55.00 | ▲0.28 | ▲0.51% |
| 24-07-31 | 54.72 | ▼-0.32 | ▼-0.58% |
| 24-07-30 | 55.04 | ▲0.77 | ▲1.42% |
| 24-07-29 | 54.27 | ▲0.56 | ▲1.04% |
| 24-07-26 | 53.71 | ▲1.03 | ▲1.96% |
| 24-07-25 | 52.68 | ▼-0.29 | ▼-0.55% |
| 24-07-24 | 52.97 | ▼-0.82 | ▼-1.52% |
| 24-07-23 | 53.79 | ▼-0.40 | ▼-0.74% |
| 24-07-22 | 54.19 | ▲0.79 | ▲1.48% |
| 24-07-19 | 53.40 | ▲0.46 | ▲0.87% |
| 24-07-18 | 52.94 | ▲1.50 | ▲2.92% |
| 24-07-17 | 51.44 | ▲0.57 | ▲1.12% |
| 24-07-16 | 50.87 | ▼-0.21 | ▼-0.41% |
| 24-07-15 | 51.08 | ▲0.36 | ▲0.71% |
| 24-07-12 | 50.72 | ▲0.13 | ▲0.26% |
| 24-07-11 | 50.59 | ▲1.76 | ▲3.6% |
| 24-07-10 | 48.83 | ▲0.94 | ▲1.96% |
| 24-07-09 | 47.89 | ▲0.17 | ▲0.36% |
| 24-07-08 | 47.72 | ▼-0.08 | ▼-0.17% |
| 24-07-05 | 47.80 | ▲0.17 | ▲0.36% |
| 24-07-03 | 47.63 | ▲0.15 | ▲0.32% |
| 24-07-02 | 47.48 | ▲0.35 | ▲0.74% |
| 24-07-01 | 47.13 | ▼-0.38 | ▼-0.8% |
| 24-06-28 | 47.51 | ▲0.38 | ▲0.81% |
| 24-06-27 | 47.13 | ▲0.10 | ▲0.21% |
| 24-06-26 | 47.03 | ▼-0.39 | ▼-0.82% |
| 24-06-25 | 47.42 | ▼-0.62 | ▼-1.29% |
| 24-06-24 | 48.04 | ▲0.77 | ▲1.63% |
| 24-06-21 | 47.27 | ▲0.21 | ▲0.45% |
| 24-06-20 | 47.06 | ▼-0.52 | ▼-1.09% |
| 24-06-18 | 47.58 | ▲0.11 | ▲0.23% |
| 24-06-17 | 47.47 | ▼-0.02 | ▼-0.04% |
| 24-06-14 | 47.49 | ▼-0.03 | ▼-0.06% |
| 24-06-13 | 47.52 | ▲0.01 | ▲0.02% |
| 24-06-12 | 47.51 | ▲0.73 | ▲1.56% |
| 24-06-11 | 46.78 | ▲0.59 | ▲1.28% |
| 24-06-10 | 46.19 | ▼-0.31 | ▼-0.67% |
| 24-06-07 | 46.50 | ▼-0.37 | ▼-0.79% |
| 24-06-06 | 46.87 | ▲0.16 | ▲0.34% |
| 24-06-05 | 46.71 | ▼-0.16 | ▼-0.34% |
| 24-06-04 | 46.87 | ▲0.18 | ▲0.39% |
| 24-06-03 | 46.69 | ▼-0.43 | ▼-0.91% |
| 24-05-31 | 47.12 | ▲0.54 | ▲1.16% |
| 24-05-30 | 46.58 | ▲0.66 | ▲1.44% |
| 24-05-29 | 45.92 | ▼-0.06 | ▼-0.13% |
| 24-05-28 | 45.98 | ▼-0.17 | ▼-0.37% |
| 24-05-24 | 46.15 | ▼-0.12 | ▼-0.26% |
| 24-05-23 | 46.27 | ▼-1.73 | ▼-3.6% |
| 24-05-22 | 48.00 | ▼-0.19 | ▼-0.39% |
| 24-05-21 | 48.19 | ▲0.17 | ▲0.35% |
| 24-05-20 | 48.02 | ▼-0.04 | ▼-0.08% |
| 24-05-17 | 48.06 | ▼-0.18 | ▼-0.37% |
| 24-05-16 | 48.24 | ▲0.10 | ▲0.21% |
| 24-05-15 | 48.14 | ▲0.22 | ▲0.46% |
| 24-05-14 | 47.92 | ▲0.50 | ▲1.05% |
| 24-05-13 | 47.42 | ▼-0.30 | ▼-0.63% |
| 24-05-10 | 47.72 | ▼-0.40 | ▼-0.83% |
| 24-05-09 | 48.12 | ▲0.74 | ▲1.56% |
| 24-05-08 | 47.38 | ▼-0.02 | ▼-0.04% |
| 24-05-07 | 47.40 | ▲0.43 | ▲0.92% |
| 24-05-06 | 46.97 | ▼-0.28 | ▼-0.59% |
| 24-05-03 | 47.25 | ▲0.58 | ▲1.24% |
| 24-05-02 | 46.67 | ▲0.65 | ▲1.41% |
| 24-05-01 | 46.02 | ▲0.60 | ▲1.32% |
| 24-04-30 | 45.42 | ▼-1.07 | ▼-2.3% |