[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
First Merchants : ( FRME:US )
34.36USD ▲ 0.23 (0.67%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 34.36 | ▲0.23 | ▲0.67% |
| 25-04-11 | 34.13 | ▼-0.50 | ▼-1.44% |
| 25-04-10 | 34.63 | ▼-2.28 | ▼-6.18% |
| 25-04-09 | 36.91 | ▲1.65 | ▲4.68% |
| 25-04-08 | 35.26 | ▼-0.49 | ▼-1.37% |
| 25-04-07 | 35.75 | ▲0.10 | ▲0.28% |
| 25-04-04 | 35.65 | ▼-0.88 | ▼-2.41% |
| 25-04-03 | 36.53 | ▼-3.58 | ▼-8.93% |
| 25-04-02 | 40.11 | ▼-0.08 | ▼-0.2% |
| 25-04-01 | 40.19 | ▼-0.25 | ▼-0.62% |
| 25-03-31 | 40.44 | ▲0.05 | ▲0.12% |
| 25-03-28 | 40.39 | ▼-0.65 | ▼-1.58% |
| 25-03-27 | 41.04 | ▼-0.03 | ▼-0.07% |
| 25-03-26 | 41.07 | ▲0.23 | ▲0.56% |
| 25-03-25 | 40.84 | ▼-0.42 | ▼-1.02% |
| 25-03-24 | 41.26 | ▲1.02 | ▲2.53% |
| 25-03-21 | 40.24 | ▼-0.62 | ▼-1.52% |
| 25-03-20 | 40.86 | ▲0.03 | ▲0.07% |
| 25-03-19 | 40.83 | ▲0.22 | ▲0.54% |
| 25-03-18 | 40.61 | ▼-0.07 | ▼-0.17% |
| 25-03-17 | 40.68 | ▲0.37 | ▲0.92% |
| 25-03-14 | 40.31 | ▲1.24 | ▲3.17% |
| 25-03-13 | 39.07 | ▼-0.45 | ▼-1.14% |
| 25-03-12 | 39.52 | ▲0.60 | ▲1.54% |
| 25-03-11 | 38.92 | ▼-0.76 | ▼-1.92% |
| 25-03-10 | 39.68 | ▼-1.63 | ▼-3.95% |
| 25-03-07 | 41.31 | ▼-0.73 | ▼-1.74% |
| 25-03-06 | 42.04 | ▲0.41 | ▲0.98% |
| 25-03-05 | 41.63 | ▼-0.87 | ▼-2.05% |
| 25-03-04 | 42.50 | ▼-1.25 | ▼-2.86% |
| 25-03-03 | 43.75 | ▼-0.05 | ▼-0.11% |
| 25-02-28 | 43.80 | ▲0.83 | ▲1.93% |
| 25-02-27 | 42.97 | ▲0.65 | ▲1.54% |
| 25-02-26 | 42.32 | ▼-0.66 | ▼-1.54% |
| 25-02-25 | 42.98 | ▼-0.07 | ▼-0.16% |
| 25-02-24 | 43.05 | ▼-0.37 | ▼-0.85% |
| 25-02-21 | 43.42 | ▼-0.68 | ▼-1.54% |
| 25-02-20 | 44.10 | ▼-0.47 | ▼-1.05% |
| 25-02-19 | 44.57 | ▲0.02 | ▲0.04% |
| 25-02-18 | 44.55 | ▼-0.06 | ▼-0.13% |
| 25-02-14 | 44.61 | ▼-0.14 | ▼-0.31% |
| 25-02-13 | 44.75 | ▲0.47 | ▲1.06% |
| 25-02-12 | 44.28 | ▼-0.91 | ▼-2.01% |
| 25-02-11 | 45.19 | ▲1.02 | ▲2.31% |
| 25-02-10 | 44.17 | ▼-0.50 | ▼-1.12% |
| 25-02-07 | 44.67 | ▼-0.58 | ▼-1.28% |
| 25-02-06 | 45.25 | ▲0.54 | ▲1.21% |
| 25-02-05 | 44.71 | ▲0.36 | ▲0.81% |
| 25-02-04 | 44.35 | ▲0.25 | ▲0.57% |
| 25-02-03 | 44.10 | ▼-0.34 | ▼-0.77% |
| 25-01-31 | 44.44 | ▲1.73 | ▲4.05% |
| 25-01-30 | 42.71 | ▲1.45 | ▲3.51% |
| 25-01-29 | 41.26 | ▼-0.11 | ▼-0.27% |
| 25-01-28 | 41.37 | ▲0.18 | ▲0.44% |
| 25-01-27 | 41.19 | ▲0.84 | ▲2.08% |
| 25-01-24 | 40.35 | ▲0.23 | ▲0.57% |
| 25-01-23 | 40.12 | ▲0.10 | ▲0.25% |
| 25-01-22 | 40.02 | ▼-0.49 | ▼-1.21% |
| 25-01-21 | 40.51 | ▲0.24 | ▲0.6% |
| 25-01-17 | 40.27 | ▲0.32 | ▲0.8% |
| 25-01-16 | 39.95 | ▼-0.42 | ▼-1.04% |
| 25-01-15 | 40.37 | ▲0.66 | ▲1.66% |
| 25-01-14 | 39.71 | ▲1.12 | ▲2.9% |
| 25-01-13 | 38.59 | ▲0.60 | ▲1.58% |
| 25-01-10 | 37.99 | ▼-0.73 | ▼-1.89% |
| 25-01-08 | 38.72 | ▲0.02 | ▲0.05% |
| 25-01-07 | 38.70 | ▼-0.48 | ▼-1.23% |
| 25-01-06 | 39.18 | ▼-0.33 | ▼-0.84% |
| 25-01-03 | 39.51 | ▲0.42 | ▲1.07% |
| 25-01-02 | 39.09 | ▼-0.80 | ▼-2.01% |
| 24-12-31 | 39.89 | ▼-0.12 | ▼-0.3% |
| 24-12-30 | 40.01 | ▼-0.24 | ▼-0.6% |
| 24-12-27 | 40.25 | ▼-0.78 | ▼-1.9% |
| 24-12-26 | 41.03 | ▲0.16 | ▲0.39% |
| 24-12-24 | 40.87 | ▲0.34 | ▲0.84% |
| 24-12-23 | 40.53 | ▼-0.36 | ▼-0.88% |
| 24-12-20 | 40.89 | ▲0.53 | ▲1.31% |
| 24-12-19 | 40.36 | ▲0.13 | ▲0.32% |
| 24-12-18 | 40.23 | ▼-2.51 | ▼-5.87% |
| 24-12-17 | 42.74 | ▼-1.03 | ▼-2.35% |
| 24-12-16 | 43.77 | ▲0.60 | ▲1.39% |
| 24-12-13 | 43.17 | ▼-0.20 | ▼-0.46% |
| 24-12-12 | 43.37 | ▼-0.45 | ▼-1.03% |
| 24-12-11 | 43.82 | ▲0.64 | ▲1.48% |
| 24-12-10 | 43.18 | ▲0.40 | ▲0.94% |
| 24-12-09 | 42.78 | ▼-0.28 | ▼-0.65% |
| 24-12-06 | 43.06 | ▼-0.24 | ▼-0.55% |
| 24-12-05 | 43.30 | ▼-0.43 | ▼-0.98% |
| 24-12-04 | 43.73 | ▲0.76 | ▲1.77% |
| 24-12-03 | 42.97 | ▼-0.72 | ▼-1.65% |
| 24-12-02 | 43.69 | ▼-0.06 | ▼-0.14% |
| 24-11-29 | 43.75 | ▼-0.21 | ▼-0.48% |
| 24-11-27 | 43.96 | ▼-0.33 | ▼-0.75% |
| 24-11-26 | 44.29 | ▼-0.68 | ▼-1.51% |
| 24-11-25 | 44.97 | ▲0.92 | ▲2.09% |
| 24-11-22 | 44.05 | ▲0.65 | ▲1.5% |
| 24-11-21 | 43.40 | ▲0.68 | ▲1.59% |
| 24-11-20 | 42.72 | ▼-0.14 | ▼-0.33% |
| 24-11-19 | 42.86 | ▼-0.45 | ▼-1.04% |
| 24-11-18 | 43.31 | ▼-0.17 | ▼-0.39% |
| 24-11-15 | 43.48 | ▲0.03 | ▲0.07% |
| 24-11-14 | 43.45 | ▼-0.12 | ▼-0.28% |
| 24-11-13 | 43.57 | ▼-0.97 | ▼-2.18% |
| 24-11-12 | 44.54 | ▲0.08 | ▲0.18% |
| 24-11-11 | 44.46 | ▲1.52 | ▲3.54% |
| 24-11-08 | 42.94 | ▲0.24 | ▲0.56% |
| 24-11-07 | 42.70 | ▼-0.71 | ▼-1.64% |
| 24-11-06 | 43.41 | ▲5.92 | ▲15.79% |
| 24-11-05 | 37.49 | ▲0.84 | ▲2.29% |
| 24-11-04 | 36.65 | ▼-0.34 | ▼-0.92% |
| 24-11-01 | 36.99 | ▼-0.06 | ▼-0.16% |
| 24-10-31 | 37.05 | ▼-0.68 | ▼-1.8% |
| 24-10-30 | 37.73 | ▲0.61 | ▲1.64% |
| 24-10-29 | 37.12 | ▼-0.04 | ▼-0.11% |
| 24-10-28 | 37.16 | ▲1.41 | ▲3.94% |
| 24-10-25 | 35.75 | ▼-0.25 | ▼-0.69% |
| 24-10-24 | 36.00 | ▼-1.36 | ▼-3.64% |
| 24-10-23 | 37.36 | ▲0.01 | ▲0.03% |
| 24-10-22 | 37.35 | ▼-0.03 | ▼-0.08% |
| 24-10-21 | 37.38 | ▼-1.45 | ▼-3.73% |
| 24-10-18 | 38.83 | ▼-0.82 | ▼-2.07% |
| 24-10-17 | 39.65 | ▲0.25 | ▲0.63% |
| 24-10-16 | 39.40 | ▲0.74 | ▲1.91% |
| 24-10-15 | 38.66 | ▲0.91 | ▲2.41% |
| 24-10-14 | 37.75 | ▲0.57 | ▲1.53% |
| 24-10-11 | 37.18 | ▲1.17 | ▲3.25% |
| 24-10-10 | 36.01 | ▼-0.17 | ▼-0.47% |
| 24-10-09 | 36.18 | ▲0.08 | ▲0.22% |
| 24-10-08 | 36.10 | ▲0.11 | ▲0.31% |
| 24-10-07 | 35.99 | ▼-0.20 | ▼-0.55% |
| 24-10-04 | 36.19 | ▲0.46 | ▲1.29% |
| 24-10-03 | 35.73 | ▲0.21 | ▲0.59% |
| 24-10-02 | 35.52 | ▼-0.47 | ▼-1.31% |
| 24-10-01 | 35.99 | ▼-1.21 | ▼-3.25% |
| 24-09-30 | 37.20 | ▲0.53 | ▲1.45% |
| 24-09-27 | 36.67 | ▼-0.12 | ▼-0.33% |
| 24-09-26 | 36.79 | ▲0.25 | ▲0.68% |
| 24-09-25 | 36.54 | ▼-0.43 | ▼-1.16% |
| 24-09-24 | 36.97 | ▼-0.56 | ▼-1.49% |
| 24-09-23 | 37.53 | ▲0.23 | ▲0.62% |
| 24-09-20 | 37.30 | ▼-1.43 | ▼-3.69% |
| 24-09-19 | 38.73 | ▲1.35 | ▲3.61% |
| 24-09-18 | 37.38 | ▲0.08 | ▲0.21% |
| 24-09-17 | 37.30 | ▲0.37 | ▲1% |
| 24-09-16 | 36.93 | ▲0.20 | ▲0.54% |
| 24-09-13 | 36.73 | ▲0.92 | ▲2.57% |
| 24-09-12 | 35.81 | ▲0.18 | ▲0.51% |
| 24-09-11 | 35.63 | ▼-0.65 | ▼-1.79% |
| 24-09-10 | 36.28 | ▼-0.09 | ▼-0.25% |
| 24-09-09 | 36.37 | ▼-0.03 | ▼-0.08% |
| 24-09-06 | 36.40 | ▼-0.99 | ▼-2.65% |
| 24-09-05 | 37.39 | ▼-0.36 | ▼-0.95% |
| 24-09-04 | 37.75 | ▼-0.44 | ▼-1.15% |
| 24-09-03 | 38.19 | ▼-0.81 | ▼-2.08% |
| 24-08-30 | 39.00 | ▲0.06 | ▲0.15% |
| 24-08-29 | 38.94 | ▼-0.05 | ▼-0.13% |
| 24-08-28 | 38.99 | ▲0.52 | ▲1.35% |
| 24-08-27 | 38.47 | ▼-0.07 | ▼-0.18% |
| 24-08-26 | 38.54 | ▲0.12 | ▲0.31% |
| 24-08-23 | 38.42 | ▲1.91 | ▲5.23% |
| 24-08-22 | 36.51 | ▲0.12 | ▲0.33% |
| 24-08-21 | 36.39 | ▼-0.21 | ▼-0.57% |
| 24-08-20 | 36.60 | ▼-0.78 | ▼-2.09% |
| 24-08-19 | 37.38 | ▲0.62 | ▲1.69% |
| 24-08-16 | 36.76 | ▲0.46 | ▲1.27% |
| 24-08-15 | 36.30 | ▲0.80 | ▲2.25% |
| 24-08-14 | 35.50 | ▼-0.21 | ▼-0.59% |
| 24-08-13 | 35.71 | ▲0.53 | ▲1.51% |
| 24-08-12 | 35.18 | ▼-0.52 | ▼-1.46% |
| 24-08-09 | 35.70 | ▼-0.44 | ▼-1.22% |
| 24-08-08 | 36.14 | ▲0.71 | ▲2% |
| 24-08-07 | 35.43 | ▼-0.48 | ▼-1.34% |
| 24-08-06 | 35.91 | ▲0.09 | ▲0.25% |
| 24-08-05 | 35.82 | ▼-1.54 | ▼-4.12% |
| 24-08-02 | 37.36 | ▼-1.29 | ▼-3.34% |
| 24-08-01 | 38.65 | ▼-1.70 | ▼-4.21% |
| 24-07-31 | 40.35 | ▼-0.06 | ▼-0.15% |
| 24-07-30 | 40.41 | ▲0.11 | ▲0.27% |
| 24-07-29 | 40.30 | ▼-1.05 | ▼-2.54% |
| 24-07-26 | 41.35 | ▲0.92 | ▲2.28% |
| 24-07-25 | 40.43 | ▲0.81 | ▲2.04% |
| 24-07-24 | 39.62 | ▼-0.92 | ▼-2.27% |
| 24-07-23 | 40.54 | ▲1.18 | ▲3% |
| 24-07-22 | 39.36 | ▲0.64 | ▲1.65% |
| 24-07-19 | 38.72 | ▲0.21 | ▲0.55% |
| 24-07-18 | 38.51 | ▼-1.13 | ▼-2.85% |
| 24-07-17 | 39.64 | ▲1.14 | ▲2.96% |
| 24-07-16 | 38.50 | ▲1.78 | ▲4.85% |
| 24-07-15 | 36.72 | ▲1.33 | ▲3.76% |
| 24-07-12 | 35.39 | ▲0.01 | ▲0.03% |
| 24-07-11 | 35.38 | ▲1.66 | ▲4.92% |
| 24-07-10 | 33.72 | ▲0.76 | ▲2.31% |
| 24-07-09 | 32.96 | ▲0.44 | ▲1.35% |
| 24-07-08 | 32.52 | ▲0.14 | ▲0.43% |
| 24-07-05 | 32.38 | ▼-0.42 | ▼-1.28% |
| 24-07-03 | 32.80 | ▼-0.68 | ▼-2.03% |
| 24-07-02 | 33.48 | ▲0.68 | ▲2.07% |
| 24-07-01 | 32.80 | ▼-0.49 | ▼-1.47% |
| 24-06-28 | 33.29 | ▲0.96 | ▲2.97% |
| 24-06-27 | 32.33 | ▲0.41 | ▲1.28% |
| 24-06-26 | 31.92 | ▲0.47 | ▲1.49% |
| 24-06-25 | 31.45 | ▼-0.48 | ▼-1.5% |
| 24-06-24 | 31.93 | ▲0.37 | ▲1.17% |
| 24-06-21 | 31.56 | ▼-0.16 | ▼-0.5% |
| 24-06-20 | 31.72 | ▼-0.02 | ▼-0.06% |
| 24-06-18 | 31.74 | ▲0.25 | ▲0.79% |
| 24-06-17 | 31.49 | ▲0.45 | ▲1.45% |
| 24-06-14 | 31.04 | ▼-0.34 | ▼-1.08% |
| 24-06-13 | 31.38 | ▼-0.58 | ▼-1.81% |
| 24-06-12 | 31.96 | ▲0.84 | ▲2.7% |
| 24-06-11 | 31.12 | ▲0.06 | ▲0.19% |
| 24-06-10 | 31.06 | ▼-0.54 | ▼-1.71% |
| 24-06-07 | 31.60 | ▼-0.70 | ▼-2.17% |
| 24-06-06 | 32.30 | ▲0.21 | ▲0.65% |
| 24-06-05 | 32.09 | ▲0.36 | ▲1.13% |
| 24-06-04 | 31.73 | ▼-0.78 | ▼-2.4% |
| 24-06-03 | 32.51 | ▼-0.54 | ▼-1.63% |
| 24-05-31 | 33.05 | ▲0.54 | ▲1.66% |
| 24-05-30 | 32.51 | ▲0.30 | ▲0.93% |
| 24-05-29 | 32.21 | ▼-0.73 | ▼-2.22% |
| 24-05-28 | 32.94 | ▼-0.39 | ▼-1.17% |
| 24-05-24 | 33.33 | ▲0.13 | ▲0.39% |
| 24-05-23 | 33.20 | ▼-1.11 | ▼-3.24% |
| 24-05-22 | 34.31 | ▼-0.84 | ▼-2.39% |
| 24-05-21 | 35.15 | ▲0.16 | ▲0.46% |
| 24-05-20 | 34.99 | ▼-0.79 | ▼-2.21% |
| 24-05-17 | 35.78 | ▲0.24 | ▲0.68% |
| 24-05-16 | 35.54 | ▼-0.35 | ▼-0.98% |
| 24-05-15 | 35.89 | ▲0.43 | ▲1.21% |
| 24-05-14 | 35.46 | ▲0.03 | ▲0.08% |
| 24-05-13 | 35.43 | ▼-0.45 | ▼-1.25% |
| 24-05-10 | 35.88 | ▼-0.13 | ▼-0.36% |
| 24-05-09 | 36.01 | ▲0.36 | ▲1.01% |
| 24-05-08 | 35.65 | ▲0.24 | ▲0.68% |
| 24-05-07 | 35.41 | ▲0.46 | ▲1.32% |
| 24-05-06 | 34.95 | ▲0.26 | ▲0.75% |
| 24-05-03 | 34.69 | ▲0.30 | ▲0.87% |
| 24-05-02 | 34.39 | ▲0.20 | ▲0.58% |
| 24-05-01 | 34.19 | ▲0.77 | ▲2.3% |
| 24-04-30 | 33.42 | ▼-0.40 | ▼-1.18% |
| 24-04-29 | 33.82 | ▼-0.31 | ▼-0.91% |
| 24-04-26 | 34.13 | ▼-0.33 | ▼-0.96% |
| 24-04-25 | 34.46 | ▼-0.59 | ▼-1.68% |
| 24-04-24 | 35.05 | ▲0.33 | ▲0.95% |
| 24-04-23 | 34.72 | ▲0.73 | ▲2.15% |
| 24-04-22 | 33.99 | ▼-0.08 | ▼-0.23% |
| 24-04-19 | 34.07 | ▲1.15 | ▲3.49% |
| 24-04-18 | 32.92 | ▲0.44 | ▲1.35% |
| 24-04-17 | 32.48 | ▼-0.03 | ▼-0.09% |
| 24-04-16 | 32.51 | ▼-0.35 | ▼-1.07% |