[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Federal Realty Investment : ( FRT:US )
92.40USD ▲ 2.16 (2.39%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 92.40 | ▲2.16 | ▲2.39% |
| 25-04-11 | 90.24 | ▲1.27 | ▲1.43% |
| 25-04-10 | 88.97 | ▼-1.39 | ▼-1.54% |
| 25-04-09 | 90.36 | ▲6.85 | ▲8.2% |
| 25-04-08 | 83.51 | ▼-5.49 | ▼-6.17% |
| 25-04-04 | 89.00 | ▼-3.66 | ▼-3.95% |
| 25-04-03 | 92.66 | ▼-6.51 | ▼-6.56% |
| 25-04-02 | 99.17 | ▲2.23 | ▲2.3% |
| 25-04-01 | 96.94 | ▼-0.83 | ▼-0.85% |
| 25-03-31 | 97.77 | ▲0.97 | ▲1% |
| 25-03-28 | 96.80 | ▼-0.08 | ▼-0.08% |
| 25-03-27 | 96.88 | ▼-0.60 | ▼-0.62% |
| 25-03-26 | 97.48 | ▼-0.18 | ▼-0.18% |
| 25-03-25 | 97.66 | ▼-0.54 | ▼-0.55% |
| 25-03-24 | 98.20 | ▲3.18 | ▲3.35% |
| 25-03-21 | 95.02 | ▼-2.27 | ▼-2.33% |
| 25-03-20 | 97.29 | ▼-0.23 | ▼-0.24% |
| 25-03-19 | 97.52 | ▲0.19 | ▲0.2% |
| 25-03-18 | 97.34 | ▼-0.64 | ▼-0.65% |
| 25-03-17 | 97.97 | ▲1.83 | ▲1.9% |
| 25-03-14 | 96.14 | ▲1.54 | ▲1.63% |
| 25-03-13 | 94.60 | ▼-2.42 | ▼-2.49% |
| 25-03-12 | 97.02 | ▼-1.44 | ▼-1.46% |
| 25-03-11 | 98.46 | ▼-1.40 | ▼-1.4% |
| 25-03-10 | 99.86 | ▼-1.37 | ▼-1.35% |
| 25-03-07 | 101.23 | ▲0.20 | ▲0.2% |
| 25-03-06 | 101.03 | ▼-2.51 | ▼-2.42% |
| 25-03-05 | 103.53 | ▲0.31 | ▲0.3% |
| 25-03-04 | 103.22 | ▼-2.24 | ▼-2.12% |
| 25-03-03 | 105.46 | ▼-0.07 | ▼-0.07% |
| 25-02-28 | 105.53 | ▲1.43 | ▲1.37% |
| 25-02-27 | 104.10 | ▼-0.83 | ▼-0.79% |
| 25-02-26 | 104.93 | ▼-0.64 | ▼-0.61% |
| 25-02-25 | 105.57 | ▲1.28 | ▲1.23% |
| 25-02-21 | 104.29 | ▼-0.21 | ▼-0.2% |
| 25-02-20 | 104.50 | ▼-0.62 | ▼-0.59% |
| 25-02-19 | 105.12 | ▲0.18 | ▲0.17% |
| 25-02-18 | 104.94 | ▼-0.10 | ▼-0.1% |
| 25-02-14 | 105.04 | ▼-6.45 | ▼-5.79% |
| 25-02-13 | 111.49 | ▲1.02 | ▲0.92% |
| 25-02-12 | 110.47 | ▼-0.41 | ▼-0.37% |
| 25-02-11 | 110.88 | ▲1.18 | ▲1.08% |
| 25-02-10 | 109.70 | ▼-1.13 | ▼-1.02% |
| 25-02-07 | 110.83 | ▲0.27 | ▲0.24% |
| 25-02-06 | 110.56 | ▲0.67 | ▲0.61% |
| 25-02-05 | 109.89 | ▲1.58 | ▲1.46% |
| 25-02-04 | 108.31 | -0.00 | -0% |
| 25-02-03 | 108.31 | ▼-0.44 | ▼-0.4% |
| 25-01-31 | 108.75 | ▲0.61 | ▲0.56% |
| 25-01-30 | 108.14 | ▲0.76 | ▲0.71% |
| 25-01-29 | 107.38 | ▼-1.33 | ▼-1.22% |
| 25-01-28 | 108.71 | ▼-1.26 | ▼-1.15% |
| 25-01-27 | 109.97 | ▲3.48 | ▲3.27% |
| 25-01-24 | 106.49 | ▲1.36 | ▲1.29% |
| 25-01-23 | 105.13 | ▲0.69 | ▲0.66% |
| 25-01-22 | 104.44 | ▼-1.94 | ▼-1.82% |
| 25-01-21 | 106.38 | ▲0.95 | ▲0.9% |
| 25-01-17 | 105.43 | ▲0.16 | ▲0.15% |
| 25-01-16 | 105.27 | ▲1.33 | ▲1.28% |
| 25-01-15 | 103.94 | ▲0.03 | ▲0.03% |
| 25-01-14 | 103.91 | ▲0.83 | ▲0.81% |
| 25-01-13 | 103.08 | ▲1.46 | ▲1.44% |
| 25-01-10 | 101.62 | ▼-2.85 | ▼-2.73% |
| 25-01-08 | 104.47 | ▼-0.47 | ▼-0.45% |
| 25-01-07 | 104.93 | ▼-1.62 | ▼-1.52% |
| 25-01-06 | 106.55 | ▼-3.73 | ▼-3.38% |
| 25-01-03 | 110.28 | ▲1.46 | ▲1.34% |
| 25-01-02 | 108.83 | ▼-3.04 | ▼-2.72% |
| 24-12-31 | 111.86 | ▲0.90 | ▲0.81% |
| 24-12-30 | 110.96 | ▼-0.39 | ▼-0.35% |
| 24-12-27 | 111.35 | ▼-1.45 | ▼-1.29% |
| 24-12-26 | 112.80 | ▲0.07 | ▲0.06% |
| 24-12-24 | 112.73 | ▲0.59 | ▲0.53% |
| 24-12-23 | 112.14 | ▲0.07 | ▲0.06% |
| 24-12-20 | 112.07 | ▲2.39 | ▲2.18% |
| 24-12-19 | 109.68 | ▼-0.41 | ▼-0.37% |
| 24-12-18 | 110.09 | ▼-4.33 | ▼-3.78% |
| 24-12-17 | 114.42 | ▲0.06 | ▲0.05% |
| 24-12-16 | 114.36 | ▲0.12 | ▲0.11% |
| 24-12-13 | 114.24 | ▲0.68 | ▲0.6% |
| 24-12-12 | 113.56 | ▲1.08 | ▲0.96% |
| 24-12-11 | 112.48 | ▼-0.13 | ▼-0.12% |
| 24-12-10 | 112.62 | ▼-1.65 | ▼-1.44% |
| 24-12-09 | 114.26 | ▲0.35 | ▲0.31% |
| 24-12-06 | 113.91 | ▲0.44 | ▲0.39% |
| 24-12-05 | 113.47 | ▼-0.21 | ▼-0.18% |
| 24-12-04 | 113.68 | ▼-0.07 | ▼-0.06% |
| 24-12-03 | 113.75 | ▼-0.33 | ▼-0.29% |
| 24-12-02 | 114.08 | ▼-2.58 | ▼-2.21% |
| 24-11-29 | 116.65 | ▼-0.74 | ▼-0.63% |
| 24-11-27 | 117.40 | ▲1.50 | ▲1.29% |
| 24-11-26 | 115.90 | ▼-0.27 | ▼-0.23% |
| 24-11-25 | 116.16 | ▲1.35 | ▲1.18% |
| 24-11-22 | 114.81 | ▲0.40 | ▲0.35% |
| 24-11-21 | 114.41 | ▲1.30 | ▲1.15% |
| 24-11-20 | 113.11 | ▼-0.05 | ▼-0.04% |
| 24-11-19 | 113.16 | ▲0.74 | ▲0.66% |
| 24-11-18 | 112.42 | ▼-1.02 | ▼-0.9% |
| 24-11-15 | 113.44 | ▲0.02 | ▲0.02% |
| 24-11-14 | 113.42 | ▼-0.70 | ▼-0.61% |
| 24-11-13 | 114.12 | ▲0.45 | ▲0.4% |
| 24-11-12 | 113.67 | ▼-1.26 | ▼-1.1% |
| 24-11-11 | 114.93 | ▲0.50 | ▲0.44% |
| 24-11-08 | 114.44 | ▲0.78 | ▲0.69% |
| 24-11-07 | 113.66 | ▲0.55 | ▲0.49% |
| 24-11-06 | 113.11 | ▼-0.59 | ▼-0.52% |
| 24-11-05 | 113.70 | ▲2.36 | ▲2.12% |
| 24-11-04 | 111.34 | ▲1.06 | ▲0.96% |
| 24-11-01 | 110.28 | ▼-0.57 | ▼-0.51% |
| 24-10-31 | 110.85 | ▼-3.54 | ▼-3.09% |
| 24-10-30 | 114.39 | ▲1.46 | ▲1.29% |
| 24-10-29 | 112.93 | ▼-0.34 | ▼-0.3% |
| 24-10-28 | 113.27 | ▲0.92 | ▲0.82% |
| 24-10-25 | 112.35 | ▼-1.67 | ▼-1.46% |
| 24-10-24 | 114.01 | ▼-0.37 | ▼-0.32% |
| 24-10-23 | 114.38 | ▲0.02 | ▲0.02% |
| 24-10-22 | 114.36 | ▲1.01 | ▲0.89% |
| 24-10-21 | 113.36 | ▼-0.95 | ▼-0.83% |
| 24-10-18 | 114.31 | ▲1.09 | ▲0.96% |
| 24-10-17 | 113.22 | ▼-0.17 | ▼-0.15% |
| 24-10-16 | 113.39 | ▲0.26 | ▲0.23% |
| 24-10-15 | 113.13 | ▲1.75 | ▲1.57% |
| 24-10-14 | 111.38 | ▼-0.09 | ▼-0.08% |
| 24-10-11 | 111.47 | ▲0.99 | ▲0.9% |
| 24-10-10 | 110.48 | ▼-1.10 | ▼-0.99% |
| 24-10-09 | 111.59 | ▲1.80 | ▲1.64% |
| 24-10-08 | 109.78 | ▼-0.31 | ▼-0.28% |
| 24-10-07 | 110.09 | ▼-1.17 | ▼-1.05% |
| 24-10-04 | 111.26 | ▼-0.40 | ▼-0.36% |
| 24-10-03 | 111.66 | ▲0.37 | ▲0.33% |
| 24-10-02 | 111.29 | ▼-2.00 | ▼-1.77% |
| 24-10-01 | 113.29 | ▼-1.64 | ▼-1.43% |
| 24-09-30 | 114.93 | ▲0.57 | ▲0.5% |
| 24-09-27 | 114.36 | ▲0.61 | ▲0.54% |
| 24-09-26 | 113.75 | ▼-1.01 | ▼-0.88% |
| 24-09-25 | 114.76 | ▼-0.22 | ▼-0.19% |
| 24-09-24 | 114.99 | ▲0.38 | ▲0.33% |
| 24-09-23 | 114.61 | ▲1.58 | ▲1.4% |
| 24-09-20 | 113.03 | ▼-1.11 | ▼-0.97% |
| 24-09-19 | 114.14 | ▼-1.10 | ▼-0.95% |
| 24-09-18 | 115.23 | ▼-0.37 | ▼-0.32% |
| 24-09-17 | 115.60 | ▼-1.57 | ▼-1.34% |
| 24-09-16 | 117.17 | ▼-0.13 | ▼-0.11% |
| 24-09-13 | 117.30 | ▲1.30 | ▲1.12% |
| 24-09-12 | 116.00 | ▼-0.45 | ▼-0.39% |
| 24-09-11 | 116.45 | ▼-0.16 | ▼-0.14% |
| 24-09-10 | 116.60 | ▼-0.55 | ▼-0.47% |
| 24-09-09 | 117.15 | ▲1.73 | ▲1.5% |
| 24-09-06 | 115.42 | ▼-0.45 | ▼-0.39% |
| 24-09-05 | 115.87 | ▲1.60 | ▲1.4% |
| 24-09-04 | 114.27 | ▼-0.21 | ▼-0.18% |
| 24-09-03 | 114.48 | ▼-0.53 | ▼-0.46% |
| 24-08-30 | 115.01 | ▲0.64 | ▲0.56% |
| 24-08-29 | 114.37 | ▼-0.70 | ▼-0.61% |
| 24-08-28 | 115.07 | ▲0.05 | ▲0.04% |
| 24-08-27 | 115.02 | ▼-0.94 | ▼-0.81% |
| 24-08-26 | 115.96 | ▼-0.23 | ▼-0.2% |
| 24-08-23 | 116.19 | ▲2.17 | ▲1.9% |
| 24-08-22 | 114.02 | ▲0.66 | ▲0.58% |
| 24-08-21 | 113.37 | ▲0.58 | ▲0.51% |
| 24-08-20 | 112.78 | ▼-0.16 | ▼-0.14% |
| 24-08-19 | 112.94 | ▼-0.19 | ▼-0.17% |
| 24-08-16 | 113.13 | ▼-0.09 | ▼-0.08% |
| 24-08-15 | 113.23 | ▲0.44 | ▲0.39% |
| 24-08-14 | 112.78 | ▲0.93 | ▲0.83% |
| 24-08-13 | 111.85 | ▲0.35 | ▲0.31% |
| 24-08-12 | 111.50 | ▼-1.15 | ▼-1.02% |
| 24-08-09 | 112.65 | ▲0.21 | ▲0.19% |
| 24-08-08 | 112.45 | ▲0.85 | ▲0.76% |
| 24-08-07 | 111.59 | ▼-1.02 | ▼-0.91% |
| 24-08-06 | 112.61 | ▲2.76 | ▲2.51% |
| 24-08-05 | 109.85 | ▼-2.62 | ▼-2.33% |
| 24-08-02 | 112.47 | ▼-0.30 | ▼-0.27% |
| 24-08-01 | 112.77 | ▲1.01 | ▲0.9% |
| 24-07-31 | 111.76 | ▼-2.23 | ▼-1.96% |
| 24-07-30 | 113.99 | ▲3.27 | ▲2.95% |
| 24-07-29 | 110.72 | ▲1.18 | ▲1.08% |
| 24-07-26 | 109.54 | ▲2.31 | ▲2.15% |
| 24-07-25 | 107.23 | ▲0.25 | ▲0.23% |
| 24-07-24 | 106.98 | ▼-2.78 | ▼-2.53% |
| 24-07-23 | 109.76 | ▼-1.04 | ▼-0.94% |
| 24-07-22 | 110.80 | ▲1.59 | ▲1.46% |
| 24-07-19 | 109.21 | ▼-0.34 | ▼-0.31% |
| 24-07-18 | 109.55 | ▼-0.37 | ▼-0.34% |
| 24-07-17 | 109.92 | ▲1.12 | ▲1.03% |
| 24-07-16 | 108.80 | ▲2.44 | ▲2.29% |
| 24-07-15 | 106.36 | ▼-0.08 | ▼-0.08% |
| 24-07-12 | 106.43 | ▲1.44 | ▲1.37% |
| 24-07-11 | 104.99 | ▲2.38 | ▲2.32% |
| 24-07-10 | 102.61 | ▲1.87 | ▲1.86% |
| 24-07-09 | 100.74 | ▲0.12 | ▲0.12% |
| 24-07-08 | 100.62 | ▼-0.13 | ▼-0.13% |
| 24-07-05 | 100.75 | ▲0.10 | ▲0.1% |
| 24-07-03 | 100.65 | ▼-0.41 | ▼-0.41% |
| 24-07-02 | 101.06 | ▲0.58 | ▲0.58% |
| 24-07-01 | 100.48 | ▼-0.31 | ▼-0.31% |
| 24-06-28 | 100.80 | ▲0.48 | ▲0.48% |
| 24-06-27 | 100.32 | ▲1.13 | ▲1.14% |
| 24-06-26 | 99.19 | ▼-0.20 | ▼-0.2% |
| 24-06-25 | 99.39 | ▼-1.67 | ▼-1.65% |
| 24-06-24 | 101.06 | ▲0.98 | ▲0.98% |
| 24-06-21 | 100.08 | ▼-0.97 | ▼-0.96% |
| 24-06-20 | 101.05 | ▲0.14 | ▲0.14% |
| 24-06-18 | 100.91 | ▲0.32 | ▲0.32% |
| 24-06-17 | 100.59 | ▼-0.55 | ▼-0.54% |
| 24-06-14 | 101.14 | ▼-0.67 | ▼-0.66% |
| 24-06-13 | 101.81 | ▲0.96 | ▲0.95% |
| 24-06-12 | 100.85 | ▲0.84 | ▲0.84% |
| 24-06-11 | 100.01 | ▼-0.50 | ▼-0.5% |
| 24-06-10 | 100.51 | ▼-0.47 | ▼-0.47% |
| 24-06-07 | 100.98 | ▼-0.97 | ▼-0.95% |
| 24-06-06 | 101.95 | ▲0.20 | ▲0.2% |
| 24-06-05 | 101.75 | ▲0.06 | ▲0.06% |
| 24-06-04 | 101.69 | ▲0.40 | ▲0.39% |
| 24-06-03 | 101.29 | ▲0.23 | ▲0.23% |
| 24-05-31 | 101.06 | ▲2.23 | ▲2.26% |
| 24-05-30 | 98.83 | ▲1.10 | ▲1.13% |
| 24-05-29 | 97.73 | ▼-0.30 | ▼-0.31% |
| 24-05-28 | 98.03 | ▼-0.03 | ▼-0.03% |
| 24-05-24 | 98.06 | ▼-0.66 | ▼-0.67% |
| 24-05-23 | 98.72 | ▼-2.34 | ▼-2.32% |
| 24-05-22 | 101.06 | ▼-0.27 | ▼-0.27% |
| 24-05-21 | 101.33 | ▲0.36 | ▲0.36% |
| 24-05-20 | 100.97 | ▼-1.31 | ▼-1.28% |
| 24-05-17 | 102.28 | ▲0.50 | ▲0.49% |
| 24-05-16 | 101.78 | ▼-1.11 | ▼-1.08% |
| 24-05-15 | 102.89 | ▲0.33 | ▲0.32% |
| 24-05-14 | 102.56 | ▲0.10 | ▲0.1% |
| 24-05-13 | 102.46 | ▲0.69 | ▲0.68% |
| 24-05-10 | 101.77 | ▼-0.78 | ▼-0.76% |
| 24-05-09 | 102.55 | ▲0.36 | ▲0.35% |
| 24-05-08 | 102.19 | ▼-0.83 | ▼-0.81% |
| 24-05-07 | 103.02 | ▲0.76 | ▲0.74% |
| 24-05-06 | 102.26 | ▲0.39 | ▲0.38% |
| 24-05-03 | 101.87 | ▼-2.77 | ▼-2.65% |
| 24-05-01 | 104.64 | ▲0.52 | ▲0.5% |
| 24-04-30 | 104.12 | ▲0.84 | ▲0.81% |
| 24-04-29 | 103.29 | ▲1.01 | ▲0.99% |
| 24-04-26 | 102.28 | ▼-0.46 | ▼-0.45% |
| 24-04-25 | 102.74 | ▼-1.00 | ▼-0.96% |
| 24-04-24 | 103.73 | ▲0.79 | ▲0.77% |
| 24-04-23 | 102.94 | ▲2.05 | ▲2.03% |
| 24-04-22 | 100.89 | ▲1.23 | ▲1.23% |
| 24-04-19 | 99.66 | ▲1.19 | ▲1.21% |
| 24-04-18 | 98.47 | ▲1.41 | ▲1.45% |
| 24-04-17 | 97.07 | ▲0.58 | ▲0.6% |
| 24-04-16 | 96.49 | ▼-1.63 | ▼-1.66% |