[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
HB Fuller : ( FUL:US )
54.57USD ▼ -0.45 (-0.82%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 54.57 | ▼-0.45 | ▼-0.82% |
| 25-04-24 | 55.02 | ▲0.74 | ▲1.36% |
| 25-04-23 | 54.28 | ▼-0.58 | ▼-1.06% |
| 25-04-22 | 54.86 | ▲1.33 | ▲2.48% |
| 25-04-21 | 53.53 | ▼-0.18 | ▼-0.34% |
| 25-04-17 | 53.71 | ▲1.36 | ▲2.6% |
| 25-04-16 | 52.35 | ▼-1.21 | ▼-2.26% |
| 25-04-15 | 53.56 | ▼-0.39 | ▼-0.72% |
| 25-04-14 | 53.95 | ▲0.22 | ▲0.41% |
| 25-04-11 | 53.73 | ▲1.86 | ▲3.59% |
| 25-04-10 | 51.87 | ▼-1.91 | ▼-3.55% |
| 25-04-09 | 53.78 | ▲5.35 | ▲11.05% |
| 25-04-08 | 48.43 | ▼-2.69 | ▼-5.26% |
| 25-04-07 | 51.12 | ▼-1.63 | ▼-3.09% |
| 25-04-04 | 52.75 | ▼-1.59 | ▼-2.93% |
| 25-04-03 | 54.34 | ▼-3.70 | ▼-6.37% |
| 25-04-02 | 58.04 | ▲0.86 | ▲1.5% |
| 25-04-01 | 57.18 | ▲1.06 | ▲1.89% |
| 25-03-31 | 56.12 | ▲1.35 | ▲2.46% |
| 25-03-28 | 54.77 | ▼-2.84 | ▼-4.93% |
| 25-03-27 | 57.61 | ▲3.29 | ▲6.06% |
| 25-03-26 | 54.32 | ▲0.49 | ▲0.91% |
| 25-03-25 | 53.83 | ▼-0.62 | ▼-1.14% |
| 25-03-24 | 54.45 | ▲0.88 | ▲1.64% |
| 25-03-21 | 53.57 | ▼-0.37 | ▼-0.69% |
| 25-03-20 | 53.94 | ▲0.38 | ▲0.71% |
| 25-03-19 | 53.56 | ▼-0.88 | ▼-1.62% |
| 25-03-18 | 54.44 | ▲0.49 | ▲0.91% |
| 25-03-17 | 53.95 | ▲0.52 | ▲0.97% |
| 25-03-14 | 53.43 | ▲0.55 | ▲1.04% |
| 25-03-13 | 52.88 | ▼-1.03 | ▼-1.91% |
| 25-03-12 | 53.91 | ▼-1.66 | ▼-2.99% |
| 25-03-11 | 55.57 | ▼-1.53 | ▼-2.68% |
| 25-03-10 | 57.10 | ▲0.05 | ▲0.09% |
| 25-03-07 | 57.05 | ▼-0.08 | ▼-0.14% |
| 25-03-06 | 57.13 | ▲1.19 | ▲2.13% |
| 25-03-05 | 55.94 | ▲1.00 | ▲1.82% |
| 25-03-04 | 54.94 | ▼-0.79 | ▼-1.42% |
| 25-03-03 | 55.73 | ▼-1.01 | ▼-1.78% |
| 25-02-28 | 56.74 | ▲0.39 | ▲0.69% |
| 25-02-27 | 56.35 | ▼-0.50 | ▼-0.88% |
| 25-02-26 | 56.85 | ▼-1.02 | ▼-1.76% |
| 25-02-25 | 57.87 | ▲0.54 | ▲0.94% |
| 25-02-24 | 57.33 | ▼-1.80 | ▼-3.04% |
| 25-02-21 | 59.13 | -0.00 | -0% |
| 25-02-20 | 59.13 | ▲0.10 | ▲0.17% |
| 25-02-19 | 59.03 | ▼-1.07 | ▼-1.78% |
| 25-02-18 | 60.10 | ▼-0.77 | ▼-1.26% |
| 25-02-14 | 60.87 | ▲0.37 | ▲0.61% |
| 25-02-13 | 60.50 | ▲1.10 | ▲1.85% |
| 25-02-12 | 59.40 | ▼-1.28 | ▼-2.11% |
| 25-02-11 | 60.68 | ▼-0.42 | ▼-0.69% |
| 25-02-10 | 61.10 | ▲0.63 | ▲1.04% |
| 25-02-07 | 60.47 | ▼-0.70 | ▼-1.14% |
| 25-02-06 | 61.17 | ▲0.18 | ▲0.3% |
| 25-02-05 | 60.99 | ▼-0.31 | ▼-0.51% |
| 25-02-04 | 61.30 | ▼-0.29 | ▼-0.47% |
| 25-02-03 | 61.59 | ▼-1.54 | ▼-2.44% |
| 25-01-31 | 63.13 | ▼-0.38 | ▼-0.6% |
| 25-01-30 | 63.51 | ▲0.60 | ▲0.95% |
| 25-01-29 | 62.91 | ▲0.03 | ▲0.05% |
| 25-01-28 | 62.88 | ▼-1.40 | ▼-2.18% |
| 25-01-27 | 64.28 | ▲1.51 | ▲2.41% |
| 25-01-24 | 62.77 | ▲0.45 | ▲0.72% |
| 25-01-23 | 62.32 | ▲0.55 | ▲0.89% |
| 25-01-22 | 61.77 | ▼-0.58 | ▼-0.93% |
| 25-01-21 | 62.35 | ▲0.26 | ▲0.42% |
| 25-01-17 | 62.09 | ▼-0.13 | ▼-0.21% |
| 25-01-16 | 62.22 | ▼-1.92 | ▼-2.99% |
| 25-01-15 | 64.14 | ▲0.41 | ▲0.64% |
| 25-01-14 | 63.73 | ▲0.51 | ▲0.81% |
| 25-01-13 | 63.22 | ▲1.93 | ▲3.15% |
| 25-01-10 | 61.29 | ▼-1.90 | ▼-3.01% |
| 25-01-08 | 63.19 | ▲0.28 | ▲0.45% |
| 25-01-07 | 62.91 | ▼-0.45 | ▼-0.71% |
| 25-01-06 | 63.36 | ▲0.57 | ▲0.91% |
| 25-01-03 | 62.79 | ▲0.40 | ▲0.64% |
| 25-01-02 | 62.39 | ▼-5.09 | ▼-7.54% |
| 24-12-31 | 67.48 | ▲0.39 | ▲0.58% |
| 24-12-30 | 67.09 | ▼-0.54 | ▼-0.8% |
| 24-12-27 | 67.63 | ▼-0.87 | ▼-1.27% |
| 24-12-26 | 68.50 | ▲0.06 | ▲0.09% |
| 24-12-24 | 68.44 | ▲0.48 | ▲0.71% |
| 24-12-23 | 67.96 | ▼-0.20 | ▼-0.29% |
| 24-12-20 | 68.16 | ▼-0.89 | ▼-1.29% |
| 24-12-19 | 69.05 | ▼-0.76 | ▼-1.09% |
| 24-12-18 | 69.81 | ▼-2.16 | ▼-3% |
| 24-12-17 | 71.97 | ▼-0.66 | ▼-0.91% |
| 24-12-16 | 72.63 | ▼-0.80 | ▼-1.09% |
| 24-12-13 | 73.43 | ▼-0.14 | ▼-0.19% |
| 24-12-12 | 73.57 | ▼-0.74 | ▼-1% |
| 24-12-11 | 74.31 | ▼-0.65 | ▼-0.87% |
| 24-12-10 | 74.96 | ▼-0.86 | ▼-1.13% |
| 24-12-09 | 75.82 | ▲0.28 | ▲0.37% |
| 24-12-06 | 75.54 | ▼-0.07 | ▼-0.09% |
| 24-12-05 | 75.61 | ▼-1.22 | ▼-1.59% |
| 24-12-04 | 76.83 | ▲0.63 | ▲0.83% |
| 24-12-03 | 76.20 | ▼-0.76 | ▼-0.99% |
| 24-12-02 | 76.96 | ▲0.07 | ▲0.09% |
| 24-11-29 | 76.89 | ▲0.71 | ▲0.93% |
| 24-11-27 | 76.18 | ▼-0.34 | ▼-0.44% |
| 24-11-26 | 76.52 | ▼-1.47 | ▼-1.88% |
| 24-11-25 | 77.99 | ▲1.83 | ▲2.4% |
| 24-11-22 | 76.16 | ▲1.29 | ▲1.72% |
| 24-11-21 | 74.87 | ▲0.30 | ▲0.4% |
| 24-11-20 | 74.57 | ▲0.87 | ▲1.18% |
| 24-11-19 | 73.70 | ▼-0.80 | ▼-1.07% |
| 24-11-18 | 74.50 | ▼-1.46 | ▼-1.92% |
| 24-11-15 | 75.96 | ▲0.29 | ▲0.38% |
| 24-11-14 | 75.67 | ▼-0.41 | ▼-0.54% |
| 24-11-13 | 76.08 | ▲0.01 | ▲0.01% |
| 24-11-12 | 76.07 | ▼-1.48 | ▼-1.91% |
| 24-11-11 | 77.55 | ▼-0.24 | ▼-0.31% |
| 24-11-08 | 77.79 | ▼-0.79 | ▼-1.01% |
| 24-11-07 | 78.58 | ▼-0.75 | ▼-0.95% |
| 24-11-06 | 79.33 | ▲4.95 | ▲6.66% |
| 24-11-05 | 74.38 | ▲0.89 | ▲1.21% |
| 24-11-04 | 73.49 | ▲0.53 | ▲0.73% |
| 24-11-01 | 72.96 | ▼-0.22 | ▼-0.3% |
| 24-10-31 | 73.18 | ▼-1.40 | ▼-1.88% |
| 24-10-30 | 74.58 | ▼-0.24 | ▼-0.32% |
| 24-10-29 | 74.82 | ▼-0.52 | ▼-0.69% |
| 24-10-28 | 75.34 | ▲0.54 | ▲0.72% |
| 24-10-25 | 74.80 | ▼-0.07 | ▼-0.09% |
| 24-10-24 | 74.87 | ▲0.03 | ▲0.04% |
| 24-10-23 | 74.84 | ▼-0.06 | ▼-0.08% |
| 24-10-22 | 74.90 | ▼-1.93 | ▼-2.51% |
| 24-10-21 | 76.83 | ▼-2.41 | ▼-3.04% |
| 24-10-18 | 79.24 | ▼-0.54 | ▼-0.68% |
| 24-10-17 | 79.78 | ▼-0.86 | ▼-1.07% |
| 24-10-16 | 80.64 | ▲0.90 | ▲1.13% |
| 24-10-15 | 79.74 | ▲0.12 | ▲0.15% |
| 24-10-14 | 79.62 | ▲0.67 | ▲0.85% |
| 24-10-11 | 78.95 | ▲0.81 | ▲1.04% |
| 24-10-10 | 78.14 | ▼-0.34 | ▼-0.43% |
| 24-10-09 | 78.48 | ▲1.17 | ▲1.51% |
| 24-10-08 | 77.31 | ▼-0.15 | ▼-0.19% |
| 24-10-07 | 77.46 | ▼-0.26 | ▼-0.33% |
| 24-10-04 | 77.72 | ▲0.54 | ▲0.7% |
| 24-10-03 | 77.18 | ▼-0.98 | ▼-1.25% |
| 24-10-02 | 78.16 | ▼-0.26 | ▼-0.33% |
| 24-10-01 | 78.42 | ▼-0.96 | ▼-1.21% |
| 24-09-30 | 79.38 | ▼-0.71 | ▼-0.89% |
| 24-09-27 | 80.09 | ▼-0.65 | ▼-0.81% |
| 24-09-26 | 80.74 | ▲0.11 | ▲0.14% |
| 24-09-25 | 80.63 | ▼-1.46 | ▼-1.78% |
| 24-09-24 | 82.09 | ▲0.65 | ▲0.8% |
| 24-09-23 | 81.44 | ▲0.04 | ▲0.05% |
| 24-09-20 | 81.40 | ▼-2.51 | ▼-2.99% |
| 24-09-19 | 83.91 | ▲2.65 | ▲3.26% |
| 24-09-18 | 81.26 | ▼-0.40 | ▼-0.49% |
| 24-09-17 | 81.66 | ▲0.61 | ▲0.75% |
| 24-09-16 | 81.05 | ▲0.27 | ▲0.33% |
| 24-09-13 | 80.78 | ▲1.39 | ▲1.75% |
| 24-09-12 | 79.39 | ▲0.63 | ▲0.8% |
| 24-09-11 | 78.76 | ▼-0.24 | ▼-0.3% |
| 24-09-10 | 79.00 | ▼-0.25 | ▼-0.32% |
| 24-09-09 | 79.25 | ▼-0.18 | ▼-0.23% |
| 24-09-06 | 79.43 | ▼-1.20 | ▼-1.49% |
| 24-09-05 | 80.63 | ▼-1.20 | ▼-1.47% |
| 24-09-04 | 81.83 | ▼-0.94 | ▼-1.14% |
| 24-09-03 | 82.77 | ▼-2.89 | ▼-3.37% |
| 24-08-30 | 85.66 | ▲1.22 | ▲1.44% |
| 24-08-29 | 84.44 | ▲1.02 | ▲1.22% |
| 24-08-28 | 83.42 | ▲0.41 | ▲0.49% |
| 24-08-27 | 83.01 | ▼-0.20 | ▼-0.24% |
| 24-08-26 | 83.21 | ▼-0.22 | ▼-0.26% |
| 24-08-23 | 83.43 | ▲1.86 | ▲2.28% |
| 24-08-22 | 81.57 | ▲0.10 | ▲0.12% |
| 24-08-21 | 81.47 | ▲1.43 | ▲1.79% |
| 24-08-20 | 80.04 | ▼-0.99 | ▼-1.22% |
| 24-08-19 | 81.03 | ▼-0.14 | ▼-0.17% |
| 24-08-16 | 81.17 | ▲0.63 | ▲0.78% |
| 24-08-15 | 80.54 | ▲1.52 | ▲1.92% |
| 24-08-14 | 79.02 | ▼-0.06 | ▼-0.08% |
| 24-08-13 | 79.08 | ▲0.73 | ▲0.93% |
| 24-08-12 | 78.35 | ▼-0.84 | ▼-1.06% |
| 24-08-09 | 79.19 | ▼-0.45 | ▼-0.57% |
| 24-08-08 | 79.64 | ▲1.58 | ▲2.02% |
| 24-08-07 | 78.06 | ▼-0.78 | ▼-0.99% |
| 24-08-06 | 78.84 | ▲0.81 | ▲1.04% |
| 24-08-05 | 78.03 | ▼-3.19 | ▼-3.93% |
| 24-08-02 | 81.22 | ▼-2.85 | ▼-3.39% |
| 24-08-01 | 84.07 | ▼-2.13 | ▼-2.47% |
| 24-07-31 | 86.20 | ▲0.09 | ▲0.1% |
| 24-07-30 | 86.11 | ▲0.64 | ▲0.75% |
| 24-07-29 | 85.47 | ▲0.26 | ▲0.31% |
| 24-07-26 | 85.21 | ▲1.40 | ▲1.67% |
| 24-07-25 | 83.81 | ▲1.49 | ▲1.81% |
| 24-07-24 | 82.32 | ▼-2.05 | ▼-2.43% |
| 24-07-23 | 84.37 | ▲0.58 | ▲0.69% |
| 24-07-22 | 83.79 | ▲1.26 | ▲1.53% |
| 24-07-19 | 82.53 | ▼-1.56 | ▼-1.86% |
| 24-07-18 | 84.09 | ▼-0.87 | ▼-1.02% |
| 24-07-17 | 84.96 | ▼-1.21 | ▼-1.4% |
| 24-07-16 | 86.17 | ▲2.96 | ▲3.56% |
| 24-07-15 | 83.21 | ▲0.30 | ▲0.36% |
| 24-07-12 | 82.91 | ▲2.47 | ▲3.07% |
| 24-07-11 | 80.44 | ▲1.84 | ▲2.34% |
| 24-07-10 | 78.60 | ▲1.90 | ▲2.48% |
| 24-07-09 | 76.70 | ▼-0.55 | ▼-0.71% |
| 24-07-08 | 77.25 | ▲1.65 | ▲2.18% |
| 24-07-05 | 75.60 | ▼-0.61 | ▼-0.8% |
| 24-07-03 | 76.21 | ▼-0.37 | ▼-0.48% |
| 24-07-02 | 76.58 | ▲0.24 | ▲0.31% |
| 24-07-01 | 76.34 | ▼-0.62 | ▼-0.81% |
| 24-06-28 | 76.96 | ▲0.61 | ▲0.8% |
| 24-06-27 | 76.35 | ▲0.05 | ▲0.07% |
| 24-06-26 | 76.30 | ▼-0.02 | ▼-0.03% |
| 24-06-25 | 76.32 | ▼-2.35 | ▼-2.99% |
| 24-06-24 | 78.67 | ▲0.66 | ▲0.85% |
| 24-06-21 | 78.01 | ▼-0.04 | ▼-0.05% |
| 24-06-20 | 78.05 | ▼-0.77 | ▼-0.98% |
| 24-06-18 | 78.82 | ▲0.17 | ▲0.22% |
| 24-06-17 | 78.65 | ▲1.27 | ▲1.64% |
| 24-06-14 | 77.38 | ▼-1.17 | ▼-1.49% |
| 24-06-13 | 78.55 | ▼-0.03 | ▼-0.04% |
| 24-06-12 | 78.58 | ▲2.42 | ▲3.18% |
| 24-06-11 | 76.16 | ▲0.15 | ▲0.2% |
| 24-06-10 | 76.01 | ▼-0.06 | ▼-0.08% |
| 24-06-07 | 76.07 | ▼-1.76 | ▼-2.26% |
| 24-06-06 | 77.83 | ▲0.04 | ▲0.05% |
| 24-06-05 | 77.79 | ▲0.73 | ▲0.95% |
| 24-06-04 | 77.06 | ▼-1.47 | ▼-1.87% |
| 24-06-03 | 78.53 | ▼-1.10 | ▼-1.38% |
| 24-05-31 | 79.63 | ▲0.96 | ▲1.22% |
| 24-05-30 | 78.67 | ▲1.29 | ▲1.67% |
| 24-05-29 | 77.38 | ▼-1.01 | ▼-1.29% |
| 24-05-28 | 78.39 | ▼-1.01 | ▼-1.27% |
| 24-05-24 | 79.40 | ▼-0.06 | ▼-0.08% |
| 24-05-23 | 79.46 | ▼-0.83 | ▼-1.03% |
| 24-05-22 | 80.29 | ▼-1.67 | ▼-2.04% |
| 24-05-21 | 81.96 | ▼-0.13 | ▼-0.16% |
| 24-05-20 | 82.09 | ▲0.94 | ▲1.16% |
| 24-05-17 | 81.15 | ▼-0.20 | ▼-0.25% |
| 24-05-16 | 81.35 | ▲0.29 | ▲0.36% |
| 24-05-15 | 81.06 | ▲0.62 | ▲0.77% |
| 24-05-14 | 80.44 | ▲0.87 | ▲1.09% |
| 24-05-13 | 79.57 | ▼-0.05 | ▼-0.06% |
| 24-05-10 | 79.62 | ▲0.44 | ▲0.56% |
| 24-05-09 | 79.18 | ▼-0.17 | ▼-0.21% |
| 24-05-08 | 79.35 | ▲0.15 | ▲0.19% |
| 24-05-07 | 79.20 | ▲0.75 | ▲0.96% |
| 24-05-06 | 78.45 | ▲1.52 | ▲1.98% |
| 24-05-03 | 76.93 | ▲0.87 | ▲1.14% |
| 24-05-02 | 76.06 | ▲0.91 | ▲1.21% |
| 24-05-01 | 75.15 | ▲0.44 | ▲0.59% |
| 24-04-30 | 74.71 | ▼-0.64 | ▼-0.85% |