[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Fortive Corp : ( FTV:US )
66.03USD ▲ 1.08 (1.67%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 66.03 | ▲1.08 | ▲1.66% |
| 25-04-11 | 64.95 | ▲1.21 | ▲1.9% |
| 25-04-10 | 63.74 | ▼-4.17 | ▼-6.14% |
| 25-04-09 | 67.91 | ▲5.19 | ▲8.27% |
| 25-04-08 | 62.72 | ▼-1.37 | ▼-2.14% |
| 25-04-04 | 64.09 | ▼-3.45 | ▼-5.11% |
| 25-04-03 | 67.54 | ▼-6.83 | ▼-9.18% |
| 25-04-02 | 74.37 | ▲0.89 | ▲1.21% |
| 25-04-01 | 73.48 | ▲0.31 | ▲0.42% |
| 25-03-31 | 73.17 | ▲0.62 | ▲0.85% |
| 25-03-28 | 72.55 | ▼-2.04 | ▼-2.73% |
| 25-03-27 | 74.59 | ▼-0.59 | ▼-0.78% |
| 25-03-26 | 75.18 | ▼-0.79 | ▼-1.04% |
| 25-03-25 | 75.97 | ▲0.04 | ▲0.05% |
| 25-03-24 | 75.93 | ▲1.08 | ▲1.44% |
| 25-03-21 | 74.86 | ▲0.20 | ▲0.27% |
| 25-03-20 | 74.65 | ▼-0.61 | ▼-0.81% |
| 25-03-19 | 75.26 | ▲0.92 | ▲1.24% |
| 25-03-18 | 74.35 | ▼-0.36 | ▼-0.48% |
| 25-03-17 | 74.71 | ▲0.88 | ▲1.19% |
| 25-03-14 | 73.83 | ▲1.97 | ▲2.74% |
| 25-03-13 | 71.86 | ▼-2.05 | ▼-2.77% |
| 25-03-12 | 73.91 | ▼-0.30 | ▼-0.4% |
| 25-03-11 | 74.21 | ▼-0.67 | ▼-0.89% |
| 25-03-10 | 74.88 | ▼-1.67 | ▼-2.18% |
| 25-03-07 | 76.55 | ▼-0.61 | ▼-0.79% |
| 25-03-06 | 77.16 | ▼-1.00 | ▼-1.28% |
| 25-03-05 | 78.16 | ▲0.90 | ▲1.16% |
| 25-03-04 | 77.26 | ▼-1.74 | ▼-2.2% |
| 25-03-03 | 79.00 | ▼-0.73 | ▼-0.92% |
| 25-02-28 | 79.73 | ▲0.13 | ▲0.16% |
| 25-02-27 | 79.61 | ▼-0.30 | ▼-0.38% |
| 25-02-26 | 79.91 | ▲0.30 | ▲0.38% |
| 25-02-25 | 79.61 | ▼-0.39 | ▼-0.49% |
| 25-02-21 | 80.00 | ▼-1.85 | ▼-2.26% |
| 25-02-20 | 81.85 | ▼-1.23 | ▼-1.48% |
| 25-02-19 | 83.08 | ▲1.32 | ▲1.61% |
| 25-02-18 | 81.76 | ▲1.21 | ▲1.5% |
| 25-02-14 | 80.55 | ▼-1.15 | ▼-1.41% |
| 25-02-13 | 81.70 | ▲1.51 | ▲1.88% |
| 25-02-12 | 80.18 | ▲0.02 | ▲0.02% |
| 25-02-11 | 80.16 | ▼-0.48 | ▼-0.6% |
| 25-02-10 | 80.64 | ▲1.49 | ▲1.88% |
| 25-02-07 | 79.15 | ▼-0.60 | ▼-0.75% |
| 25-02-06 | 79.75 | ▲0.37 | ▲0.47% |
| 25-02-05 | 79.38 | ▼-0.70 | ▼-0.87% |
| 25-02-04 | 80.08 | ▼-0.27 | ▼-0.34% |
| 25-02-03 | 80.35 | ▼-1.02 | ▼-1.25% |
| 25-01-31 | 81.37 | ▼-0.26 | ▼-0.32% |
| 25-01-30 | 81.63 | ▲0.99 | ▲1.23% |
| 25-01-29 | 80.64 | ▲0.27 | ▲0.34% |
| 25-01-28 | 80.37 | ▲0.63 | ▲0.79% |
| 25-01-27 | 79.74 | ▼-0.81 | ▼-1.01% |
| 25-01-24 | 80.55 | ▲0.25 | ▲0.31% |
| 25-01-23 | 80.30 | ▲0.11 | ▲0.14% |
| 25-01-22 | 80.19 | ▼-0.53 | ▼-0.66% |
| 25-01-21 | 80.72 | ▲1.75 | ▲2.22% |
| 25-01-17 | 78.97 | ▲0.30 | ▲0.38% |
| 25-01-16 | 78.68 | ▲0.75 | ▲0.96% |
| 25-01-15 | 77.92 | ▲0.60 | ▲0.78% |
| 25-01-14 | 77.32 | ▲1.29 | ▲1.7% |
| 25-01-13 | 76.03 | ▲0.76 | ▲1.01% |
| 25-01-10 | 75.27 | ▼-1.47 | ▼-1.92% |
| 25-01-08 | 76.74 | ▲0.08 | ▲0.1% |
| 25-01-07 | 76.65 | ▲0.14 | ▲0.18% |
| 25-01-06 | 76.51 | ▲0.98 | ▲1.3% |
| 25-01-03 | 75.53 | ▲1.02 | ▲1.37% |
| 25-01-02 | 74.51 | ▼-0.50 | ▼-0.67% |
| 24-12-31 | 75.01 | ▼-0.08 | ▼-0.11% |
| 24-12-30 | 75.09 | ▼-0.53 | ▼-0.7% |
| 24-12-27 | 75.62 | ▼-0.23 | ▼-0.3% |
| 24-12-26 | 75.85 | ▲0.85 | ▲1.13% |
| 24-12-24 | 75.00 | ▲0.49 | ▲0.66% |
| 24-12-23 | 74.51 | ▲0.15 | ▲0.2% |
| 24-12-20 | 74.36 | ▲1.16 | ▲1.58% |
| 24-12-19 | 73.20 | ▼-0.55 | ▼-0.75% |
| 24-12-18 | 73.76 | ▼-1.93 | ▼-2.55% |
| 24-12-17 | 75.68 | ▼-1.12 | ▼-1.46% |
| 24-12-16 | 76.80 | ▼-0.10 | ▼-0.13% |
| 24-12-13 | 76.90 | ▲0.06 | ▲0.08% |
| 24-12-12 | 76.84 | ▼-1.51 | ▼-1.93% |
| 24-12-11 | 78.35 | -0.00 | -0% |
| 24-12-10 | 78.35 | ▼-0.09 | ▼-0.11% |
| 24-12-09 | 78.44 | ▼-0.48 | ▼-0.61% |
| 24-12-06 | 78.92 | ▼-0.24 | ▼-0.3% |
| 24-12-05 | 79.16 | ▲0.32 | ▲0.41% |
| 24-12-04 | 78.84 | ▲0.19 | ▲0.24% |
| 24-12-03 | 78.65 | ▼-0.34 | ▼-0.43% |
| 24-12-02 | 78.99 | ▼-0.34 | ▼-0.43% |
| 24-11-29 | 79.33 | ▼-0.11 | ▼-0.14% |
| 24-11-27 | 79.44 | ▲0.52 | ▲0.66% |
| 24-11-26 | 78.92 | ▼-0.78 | ▼-0.98% |
| 24-11-25 | 79.70 | ▲1.32 | ▲1.68% |
| 24-11-22 | 78.38 | ▲1.46 | ▲1.9% |
| 24-11-21 | 76.92 | ▲1.19 | ▲1.57% |
| 24-11-20 | 75.73 | ▲1.36 | ▲1.83% |
| 24-11-19 | 74.37 | ▼-0.26 | ▼-0.35% |
| 24-11-18 | 74.63 | ▼-0.21 | ▼-0.28% |
| 24-11-15 | 74.84 | ▼-0.77 | ▼-1.02% |
| 24-11-14 | 75.61 | ▼-0.58 | ▼-0.76% |
| 24-11-13 | 76.19 | ▲1.16 | ▲1.55% |
| 24-11-12 | 75.03 | ▼-1.11 | ▼-1.46% |
| 24-11-11 | 76.14 | ▲0.95 | ▲1.26% |
| 24-11-08 | 75.18 | ▲1.17 | ▲1.58% |
| 24-11-07 | 74.02 | ▼-0.22 | ▼-0.3% |
| 24-11-06 | 74.24 | ▲2.83 | ▲3.96% |
| 24-11-05 | 71.41 | ▲0.32 | ▲0.45% |
| 24-11-04 | 71.09 | ▼-0.26 | ▼-0.36% |
| 24-11-01 | 71.34 | ▼-0.16 | ▼-0.22% |
| 24-10-31 | 71.50 | ▼-0.60 | ▼-0.83% |
| 24-10-30 | 72.10 | ▼-2.47 | ▼-3.31% |
| 24-10-29 | 74.57 | ▼-0.55 | ▼-0.73% |
| 24-10-28 | 75.12 | ▲0.18 | ▲0.24% |
| 24-10-25 | 74.94 | ▼-0.09 | ▼-0.12% |
| 24-10-24 | 75.03 | ▼-0.45 | ▼-0.6% |
| 24-10-23 | 75.48 | ▼-0.36 | ▼-0.47% |
| 24-10-22 | 75.84 | ▼-1.22 | ▼-1.58% |
| 24-10-21 | 77.07 | ▼-0.39 | ▼-0.5% |
| 24-10-18 | 77.46 | ▲0.21 | ▲0.27% |
| 24-10-17 | 77.25 | ▲0.06 | ▲0.08% |
| 24-10-16 | 77.18 | ▼-0.12 | ▼-0.16% |
| 24-10-15 | 77.30 | ▼-1.15 | ▼-1.47% |
| 24-10-14 | 78.45 | ▲0.42 | ▲0.54% |
| 24-10-11 | 78.03 | ▲0.77 | ▲1% |
| 24-10-10 | 77.26 | ▲0.45 | ▲0.59% |
| 24-10-09 | 76.81 | ▲0.31 | ▲0.41% |
| 24-10-08 | 76.50 | ▲0.26 | ▲0.34% |
| 24-10-07 | 76.24 | ▼-0.67 | ▼-0.87% |
| 24-10-04 | 76.91 | ▲0.14 | ▲0.18% |
| 24-10-03 | 76.77 | ▼-0.88 | ▼-1.13% |
| 24-10-02 | 77.65 | ▲0.06 | ▲0.08% |
| 24-10-01 | 77.59 | ▼-1.38 | ▼-1.75% |
| 24-09-30 | 78.97 | ▼-0.26 | ▼-0.33% |
| 24-09-27 | 79.23 | ▲0.70 | ▲0.89% |
| 24-09-26 | 78.53 | ▲2.36 | ▲3.1% |
| 24-09-25 | 76.17 | ▼-1.06 | ▼-1.37% |
| 24-09-24 | 77.23 | ▲1.07 | ▲1.4% |
| 24-09-23 | 76.17 | ▼-0.20 | ▼-0.26% |
| 24-09-20 | 76.37 | ▼-0.97 | ▼-1.25% |
| 24-09-19 | 77.34 | ▲1.61 | ▲2.13% |
| 24-09-18 | 75.73 | ▲0.97 | ▲1.3% |
| 24-09-17 | 74.76 | ▲1.01 | ▲1.37% |
| 24-09-16 | 73.76 | ▲0.05 | ▲0.07% |
| 24-09-13 | 73.70 | ▲0.29 | ▲0.4% |
| 24-09-12 | 73.41 | ▲0.84 | ▲1.16% |
| 24-09-11 | 72.57 | ▲0.44 | ▲0.61% |
| 24-09-10 | 72.13 | ▼-0.16 | ▼-0.22% |
| 24-09-09 | 72.29 | ▲1.61 | ▲2.28% |
| 24-09-06 | 70.68 | ▼-2.07 | ▼-2.85% |
| 24-09-05 | 72.75 | ▲1.06 | ▲1.48% |
| 24-09-04 | 71.70 | ▼-0.98 | ▼-1.35% |
| 24-09-03 | 72.68 | ▼-1.85 | ▼-2.48% |
| 24-08-30 | 74.53 | ▲0.82 | ▲1.11% |
| 24-08-29 | 73.71 | ▲0.72 | ▲0.99% |
| 24-08-28 | 72.99 | ▼-0.86 | ▼-1.16% |
| 24-08-27 | 73.85 | ▲0.56 | ▲0.76% |
| 24-08-26 | 73.28 | ▼-0.16 | ▼-0.22% |
| 24-08-23 | 73.44 | ▲0.97 | ▲1.34% |
| 24-08-22 | 72.47 | ▲0.07 | ▲0.1% |
| 24-08-21 | 72.40 | ▲1.98 | ▲2.81% |
| 24-08-20 | 70.42 | ▼-0.12 | ▼-0.17% |
| 24-08-19 | 70.54 | ▲1.04 | ▲1.5% |
| 24-08-16 | 69.50 | ▼-0.23 | ▼-0.33% |
| 24-08-15 | 69.73 | ▲1.07 | ▲1.56% |
| 24-08-14 | 68.67 | ▼-0.69 | ▼-0.99% |
| 24-08-13 | 69.36 | ▲1.11 | ▲1.63% |
| 24-08-12 | 68.25 | ▼-0.72 | ▼-1.04% |
| 24-08-09 | 68.97 | ▲0.02 | ▲0.03% |
| 24-08-08 | 68.95 | ▲2.01 | ▲3% |
| 24-08-07 | 66.95 | ▼-0.86 | ▼-1.27% |
| 24-08-06 | 67.80 | ▲0.16 | ▲0.24% |
| 24-08-05 | 67.64 | ▼-0.80 | ▼-1.17% |
| 24-08-02 | 68.44 | ▼-1.97 | ▼-2.8% |
| 24-08-01 | 70.40 | ▼-1.55 | ▼-2.15% |
| 24-07-31 | 71.95 | ▲0.72 | ▲1.01% |
| 24-07-30 | 71.24 | ▼-0.06 | ▼-0.08% |
| 24-07-29 | 71.30 | ▲0.44 | ▲0.62% |
| 24-07-26 | 70.86 | ▲0.84 | ▲1.2% |
| 24-07-25 | 70.02 | ▼-0.23 | ▼-0.33% |
| 24-07-24 | 70.25 | ▼-6.47 | ▼-8.43% |
| 24-07-23 | 76.73 | ▲0.07 | ▲0.09% |
| 24-07-22 | 76.65 | ▲1.13 | ▲1.5% |
| 24-07-19 | 75.52 | ▼-1.64 | ▼-2.13% |
| 24-07-18 | 77.16 | ▼-0.78 | ▼-1% |
| 24-07-17 | 77.94 | ▼-1.11 | ▼-1.4% |
| 24-07-16 | 79.05 | ▲2.78 | ▲3.64% |
| 24-07-15 | 76.27 | ▲0.66 | ▲0.87% |
| 24-07-12 | 75.61 | ▲0.63 | ▲0.84% |
| 24-07-11 | 74.98 | ▲1.29 | ▲1.75% |
| 24-07-10 | 73.69 | ▲1.06 | ▲1.46% |
| 24-07-09 | 72.63 | ▼-0.94 | ▼-1.28% |
| 24-07-08 | 73.57 | ▲1.08 | ▲1.49% |
| 24-07-05 | 72.49 | ▲0.21 | ▲0.29% |
| 24-07-03 | 72.28 | ▼-0.06 | ▼-0.08% |
| 24-07-02 | 72.34 | ▲0.20 | ▲0.28% |
| 24-07-01 | 72.14 | ▼-1.99 | ▼-2.68% |
| 24-06-28 | 74.13 | ▲0.57 | ▲0.77% |
| 24-06-27 | 73.56 | ▲0.47 | ▲0.64% |
| 24-06-26 | 73.09 | ▲0.15 | ▲0.21% |
| 24-06-25 | 72.93 | ▼-1.40 | ▼-1.88% |
| 24-06-24 | 74.33 | ▲0.70 | ▲0.95% |
| 24-06-21 | 73.63 | ▲0.68 | ▲0.93% |
| 24-06-20 | 72.95 | ▼-0.29 | ▼-0.4% |
| 24-06-18 | 73.24 | ▲0.04 | ▲0.05% |
| 24-06-17 | 73.20 | ▲0.50 | ▲0.69% |
| 24-06-14 | 72.70 | ▼-0.28 | ▼-0.38% |
| 24-06-13 | 72.99 | ▼-0.89 | ▼-1.2% |
| 24-06-12 | 73.87 | ▲1.07 | ▲1.47% |
| 24-06-11 | 72.81 | ▼-0.36 | ▼-0.49% |
| 24-06-10 | 73.17 | ▲0.36 | ▲0.49% |
| 24-06-07 | 72.81 | ▼-0.31 | ▼-0.42% |
| 24-06-06 | 73.12 | ▼-0.55 | ▼-0.75% |
| 24-06-05 | 73.67 | ▲0.86 | ▲1.18% |
| 24-06-04 | 72.81 | ▼-0.10 | ▼-0.14% |
| 24-06-03 | 72.91 | ▼-1.45 | ▼-1.95% |
| 24-05-31 | 74.36 | ▲0.83 | ▲1.13% |
| 24-05-30 | 73.54 | ▲0.55 | ▲0.75% |
| 24-05-29 | 72.98 | ▼-1.54 | ▼-2.07% |
| 24-05-28 | 74.52 | ▼-1.33 | ▼-1.75% |
| 24-05-24 | 75.85 | ▲0.23 | ▲0.3% |
| 24-05-23 | 75.61 | ▼-1.45 | ▼-1.88% |
| 24-05-22 | 77.06 | ▲0.05 | ▲0.06% |
| 24-05-21 | 77.01 | ▼-0.02 | ▼-0.03% |
| 24-05-20 | 77.03 | ▼-0.13 | ▼-0.17% |
| 24-05-17 | 77.15 | ▼-0.16 | ▼-0.21% |
| 24-05-16 | 77.31 | ▼-0.49 | ▼-0.63% |
| 24-05-15 | 77.80 | ▲0.36 | ▲0.46% |
| 24-05-14 | 77.45 | ▲0.64 | ▲0.83% |
| 24-05-13 | 76.81 | ▼-0.08 | ▼-0.1% |
| 24-05-10 | 76.89 | ▼-0.61 | ▼-0.79% |
| 24-05-09 | 77.50 | ▲0.96 | ▲1.25% |
| 24-05-08 | 76.54 | ▼-0.49 | ▼-0.64% |
| 24-05-07 | 77.03 | ▲0.09 | ▲0.12% |
| 24-05-06 | 76.93 | ▲0.80 | ▲1.05% |
| 24-05-03 | 76.13 | ▲0.71 | ▲0.94% |
| 24-05-01 | 75.42 | ▲0.13 | ▲0.17% |
| 24-04-30 | 75.29 | ▼-1.70 | ▼-2.21% |
| 24-04-29 | 76.99 | ▲0.96 | ▲1.26% |
| 24-04-26 | 76.03 | ▼-0.25 | ▼-0.33% |
| 24-04-25 | 76.28 | ▲0.16 | ▲0.21% |
| 24-04-24 | 76.13 | ▼-4.58 | ▼-5.67% |
| 24-04-23 | 80.71 | ▲0.34 | ▲0.42% |
| 24-04-22 | 80.36 | ▲0.92 | ▲1.16% |
| 24-04-19 | 79.44 | ▼-0.67 | ▼-0.84% |
| 24-04-18 | 80.11 | ▼-0.13 | ▼-0.16% |
| 24-04-17 | 80.23 | ▼-0.80 | ▼-0.99% |
| 24-04-16 | 81.04 | ▼-0.53 | ▼-0.65% |