[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Rexford Industrial Realty : ( REXR:US )
32.70USD ▲ 0.14 (0.43%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 32.70 | ▲0.14 | ▲0.43% |
| 25-04-15 | 32.56 | ▼-0.26 | ▼-0.79% |
| 25-04-14 | 32.82 | ▲0.32 | ▲0.98% |
| 25-04-11 | 32.50 | ▲0.56 | ▲1.75% |
| 25-04-10 | 31.94 | ▼-2.02 | ▼-5.95% |
| 25-04-09 | 33.96 | ▲2.39 | ▲7.57% |
| 25-04-08 | 31.57 | ▼-1.86 | ▼-5.56% |
| 25-04-07 | 33.43 | ▼-1.25 | ▼-3.6% |
| 25-04-04 | 34.68 | ▼-1.19 | ▼-3.32% |
| 25-04-03 | 35.87 | ▼-3.54 | ▼-8.98% |
| 25-04-02 | 39.41 | ▲0.27 | ▲0.69% |
| 25-04-01 | 39.14 | ▼-0.01 | ▼-0.03% |
| 25-03-31 | 39.15 | ▼-0.27 | ▼-0.68% |
| 25-03-28 | 39.42 | ▼-0.50 | ▼-1.25% |
| 25-03-27 | 39.92 | ▲0.02 | ▲0.05% |
| 25-03-26 | 39.90 | ▲0.29 | ▲0.73% |
| 25-03-25 | 39.61 | ▼-0.56 | ▼-1.39% |
| 25-03-24 | 40.17 | ▲1.13 | ▲2.89% |
| 25-03-21 | 39.04 | ▼-1.32 | ▼-3.27% |
| 25-03-20 | 40.36 | ▼-0.61 | ▼-1.49% |
| 25-03-19 | 40.97 | ▲0.26 | ▲0.64% |
| 25-03-18 | 40.71 | ▲0.33 | ▲0.82% |
| 25-03-17 | 40.38 | ▲0.39 | ▲0.98% |
| 25-03-14 | 39.99 | ▲1.20 | ▲3.09% |
| 25-03-13 | 38.79 | ▼-0.36 | ▼-0.92% |
| 25-03-12 | 39.15 | ▼-0.42 | ▼-1.06% |
| 25-03-11 | 39.57 | ▼-0.12 | ▼-0.3% |
| 25-03-10 | 39.69 | ▼-0.76 | ▼-1.88% |
| 25-03-07 | 40.45 | ▼-0.29 | ▼-0.71% |
| 25-03-06 | 40.74 | ▼-0.66 | ▼-1.59% |
| 25-03-05 | 41.40 | ▲1.00 | ▲2.48% |
| 25-03-04 | 40.40 | ▼-0.69 | ▼-1.68% |
| 25-03-03 | 41.09 | ▼-0.23 | ▼-0.56% |
| 25-02-28 | 41.32 | ▲0.53 | ▲1.3% |
| 25-02-27 | 40.79 | ▲0.34 | ▲0.84% |
| 25-02-26 | 40.45 | ▼-0.22 | ▼-0.54% |
| 25-02-25 | 40.67 | ▲0.42 | ▲1.04% |
| 25-02-24 | 40.25 | ▼-0.20 | ▼-0.49% |
| 25-02-21 | 40.45 | ▼-0.33 | ▼-0.81% |
| 25-02-20 | 40.78 | ▼-0.11 | ▼-0.27% |
| 25-02-19 | 40.89 | ▼-0.10 | ▼-0.24% |
| 25-02-18 | 40.99 | ▲0.65 | ▲1.61% |
| 25-02-14 | 40.34 | ▼-0.23 | ▼-0.57% |
| 25-02-13 | 40.57 | ▲0.57 | ▲1.43% |
| 25-02-12 | 40.00 | ▼-1.22 | ▼-2.96% |
| 25-02-11 | 41.22 | ▲0.88 | ▲2.18% |
| 25-02-10 | 40.34 | ▲0.80 | ▲2.02% |
| 25-02-07 | 39.54 | ▼-1.02 | ▼-2.51% |
| 25-02-06 | 40.56 | ▼-0.21 | ▼-0.52% |
| 25-02-05 | 40.77 | ▼-0.01 | ▼-0.02% |
| 25-02-04 | 40.78 | ▲0.70 | ▲1.75% |
| 25-02-03 | 40.08 | ▼-0.58 | ▼-1.43% |
| 25-01-31 | 40.66 | ▼-0.09 | ▼-0.22% |
| 25-01-30 | 40.75 | ▲0.33 | ▲0.82% |
| 25-01-29 | 40.42 | ▼-0.78 | ▼-1.89% |
| 25-01-28 | 41.20 | ▼-0.24 | ▼-0.58% |
| 25-01-27 | 41.44 | ▲0.56 | ▲1.37% |
| 25-01-24 | 40.88 | ▲0.72 | ▲1.79% |
| 25-01-23 | 40.16 | ▲0.49 | ▲1.24% |
| 25-01-22 | 39.67 | ▼-0.92 | ▼-2.27% |
| 25-01-21 | 40.59 | ▲1.59 | ▲4.08% |
| 25-01-17 | 39.00 | ▼-0.74 | ▼-1.86% |
| 25-01-16 | 39.74 | ▲0.97 | ▲2.5% |
| 25-01-15 | 38.77 | ▲0.01 | ▲0.03% |
| 25-01-14 | 38.76 | ▲0.49 | ▲1.28% |
| 25-01-13 | 38.27 | ▲1.10 | ▲2.96% |
| 25-01-10 | 37.17 | ▼-1.08 | ▼-2.82% |
| 25-01-08 | 38.25 | ▼-0.23 | ▼-0.6% |
| 25-01-07 | 38.48 | ▼-0.27 | ▼-0.7% |
| 25-01-06 | 38.75 | ▼-0.27 | ▼-0.69% |
| 25-01-03 | 39.02 | ▲0.60 | ▲1.56% |
| 25-01-02 | 38.42 | ▼-0.24 | ▼-0.62% |
| 24-12-31 | 38.66 | ▼-0.05 | ▼-0.13% |
| 24-12-30 | 38.71 | -0.00 | -0% |
| 24-12-27 | 38.71 | ▼-0.35 | ▼-0.9% |
| 24-12-26 | 39.06 | ▲0.39 | ▲1.01% |
| 24-12-24 | 38.67 | ▲0.29 | ▲0.76% |
| 24-12-23 | 38.38 | ▲0.36 | ▲0.95% |
| 24-12-20 | 38.02 | ▲0.05 | ▲0.13% |
| 24-12-19 | 37.97 | ▼-0.14 | ▼-0.37% |
| 24-12-18 | 38.11 | ▼-1.81 | ▼-4.53% |
| 24-12-17 | 39.92 | ▼-0.13 | ▼-0.32% |
| 24-12-16 | 40.05 | ▼-0.82 | ▼-2.01% |
| 24-12-13 | 40.87 | ▲0.56 | ▲1.39% |
| 24-12-12 | 40.31 | ▼-0.37 | ▼-0.91% |
| 24-12-11 | 40.68 | ▼-0.52 | ▼-1.26% |
| 24-12-10 | 41.20 | ▼-0.52 | ▼-1.25% |
| 24-12-09 | 41.72 | ▲1.69 | ▲4.22% |
| 24-12-06 | 40.03 | ▼-0.78 | ▼-1.91% |
| 24-12-05 | 40.81 | ▼-0.56 | ▼-1.35% |
| 24-12-04 | 41.37 | ▼-0.73 | ▼-1.73% |
| 24-12-03 | 42.10 | ▼-0.03 | ▼-0.07% |
| 24-12-02 | 42.13 | ▲0.05 | ▲0.12% |
| 24-11-29 | 42.08 | ▼-0.47 | ▼-1.1% |
| 24-11-27 | 42.55 | ▲0.20 | ▲0.47% |
| 24-11-26 | 42.35 | ▼-0.53 | ▼-1.24% |
| 24-11-25 | 42.88 | ▲0.80 | ▲1.9% |
| 24-11-22 | 42.08 | ▲0.11 | ▲0.26% |
| 24-11-21 | 41.97 | ▼-0.71 | ▼-1.66% |
| 24-11-20 | 42.68 | ▼-0.27 | ▼-0.63% |
| 24-11-19 | 42.95 | ▲0.25 | ▲0.59% |
| 24-11-18 | 42.70 | ▲0.69 | ▲1.64% |
| 24-11-15 | 42.01 | ▲0.27 | ▲0.65% |
| 24-11-14 | 41.74 | ▼-0.12 | ▼-0.29% |
| 24-11-13 | 41.86 | ▲0.45 | ▲1.09% |
| 24-11-12 | 41.41 | ▼-1.35 | ▼-3.16% |
| 24-11-11 | 42.76 | ▼-0.35 | ▼-0.81% |
| 24-11-08 | 43.11 | ▲0.52 | ▲1.22% |
| 24-11-07 | 42.59 | ▼-0.11 | ▼-0.26% |
| 24-11-06 | 42.70 | ▼-1.04 | ▼-2.38% |
| 24-11-05 | 43.74 | ▲0.57 | ▲1.32% |
| 24-11-04 | 43.17 | ▲0.62 | ▲1.46% |
| 24-11-01 | 42.55 | ▼-0.34 | ▼-0.79% |
| 24-10-31 | 42.89 | ▼-1.14 | ▼-2.59% |
| 24-10-30 | 44.03 | ▲0.03 | ▲0.07% |
| 24-10-29 | 44.00 | ▼-0.25 | ▼-0.56% |
| 24-10-28 | 44.25 | ▲0.90 | ▲2.08% |
| 24-10-25 | 43.35 | ▼-1.23 | ▼-2.76% |
| 24-10-24 | 44.58 | ▼-0.51 | ▼-1.13% |
| 24-10-23 | 45.09 | ▲0.44 | ▲0.99% |
| 24-10-22 | 44.65 | ▼-0.04 | ▼-0.09% |
| 24-10-21 | 44.69 | ▼-1.34 | ▼-2.91% |
| 24-10-18 | 46.03 | ▲1.10 | ▲2.45% |
| 24-10-17 | 44.93 | ▼-4.48 | ▼-9.07% |
| 24-10-16 | 49.41 | ▲1.66 | ▲3.48% |
| 24-10-15 | 47.75 | ▲0.44 | ▲0.93% |
| 24-10-14 | 47.31 | ▼-0.03 | ▼-0.06% |
| 24-10-11 | 47.34 | ▲0.79 | ▲1.7% |
| 24-10-10 | 46.55 | ▼-0.47 | ▼-1% |
| 24-10-09 | 47.02 | ▼-0.07 | ▼-0.15% |
| 24-10-08 | 47.09 | ▼-0.36 | ▼-0.76% |
| 24-10-07 | 47.45 | ▼-0.95 | ▼-1.96% |
| 24-10-04 | 48.40 | ▼-0.39 | ▼-0.8% |
| 24-10-03 | 48.79 | ▼-0.13 | ▼-0.27% |
| 24-10-02 | 48.92 | ▼-0.53 | ▼-1.07% |
| 24-10-01 | 49.45 | ▼-0.86 | ▼-1.71% |
| 24-09-30 | 50.31 | ▼-0.20 | ▼-0.4% |
| 24-09-27 | 50.51 | ▼-0.07 | ▼-0.14% |
| 24-09-26 | 50.58 | ▼-1.07 | ▼-2.07% |
| 24-09-25 | 51.65 | ▼-0.37 | ▼-0.71% |
| 24-09-24 | 52.02 | ▲0.21 | ▲0.41% |
| 24-09-23 | 51.81 | ▲0.68 | ▲1.33% |
| 24-09-20 | 51.13 | ▼-1.05 | ▼-2.01% |
| 24-09-19 | 52.18 | ▲1.16 | ▲2.27% |
| 24-09-18 | 51.02 | ▼-0.24 | ▼-0.47% |
| 24-09-17 | 51.26 | ▲0.03 | ▲0.06% |
| 24-09-16 | 51.23 | ▲0.64 | ▲1.27% |
| 24-09-13 | 50.59 | ▲1.01 | ▲2.04% |
| 24-09-12 | 49.58 | ▼-0.61 | ▼-1.22% |
| 24-09-11 | 50.19 | ▼-0.37 | ▼-0.73% |
| 24-09-10 | 50.56 | ▲0.70 | ▲1.4% |
| 24-09-09 | 49.86 | ▲0.51 | ▲1.03% |
| 24-09-06 | 49.35 | ▼-0.82 | ▼-1.63% |
| 24-09-05 | 50.17 | ▼-0.26 | ▼-0.52% |
| 24-09-04 | 50.43 | ▼-0.47 | ▼-0.92% |
| 24-09-03 | 50.90 | ▼-0.02 | ▼-0.04% |
| 24-08-30 | 50.92 | ▲0.76 | ▲1.52% |
| 24-08-29 | 50.16 | ▼-0.79 | ▼-1.55% |
| 24-08-28 | 50.95 | ▼-1.30 | ▼-2.49% |
| 24-08-27 | 52.25 | ▲0.18 | ▲0.35% |
| 24-08-26 | 52.07 | ▲0.04 | ▲0.08% |
| 24-08-23 | 52.03 | ▲0.82 | ▲1.6% |
| 24-08-22 | 51.21 | ▼-0.05 | ▼-0.1% |
| 24-08-21 | 51.26 | ▲0.29 | ▲0.57% |
| 24-08-20 | 50.97 | ▼-0.02 | ▼-0.04% |
| 24-08-19 | 50.99 | ▲0.69 | ▲1.37% |
| 24-08-16 | 50.30 | ▼-0.01 | ▼-0.02% |
| 24-08-15 | 50.31 | ▲0.69 | ▲1.39% |
| 24-08-14 | 49.62 | ▼-0.23 | ▼-0.46% |
| 24-08-13 | 49.85 | ▲0.75 | ▲1.53% |
| 24-08-12 | 49.10 | ▼-0.60 | ▼-1.21% |
| 24-08-09 | 49.70 | ▼-0.22 | ▼-0.44% |
| 24-08-08 | 49.92 | ▲1.09 | ▲2.23% |
| 24-08-07 | 48.83 | ▲0.04 | ▲0.08% |
| 24-08-06 | 48.79 | ▲1.35 | ▲2.85% |
| 24-08-05 | 47.44 | ▼-1.73 | ▼-3.52% |
| 24-08-02 | 49.17 | ▼-1.30 | ▼-2.58% |
| 24-08-01 | 50.47 | ▲0.36 | ▲0.72% |
| 24-07-31 | 50.11 | ▲0.60 | ▲1.21% |
| 24-07-30 | 49.51 | ▲0.20 | ▲0.41% |
| 24-07-29 | 49.31 | ▲0.26 | ▲0.53% |
| 24-07-26 | 49.05 | ▲0.88 | ▲1.83% |
| 24-07-25 | 48.17 | ▼-0.37 | ▼-0.76% |
| 24-07-24 | 48.54 | ▼-0.87 | ▼-1.76% |
| 24-07-23 | 49.41 | ▼-0.27 | ▼-0.54% |
| 24-07-22 | 49.68 | ▲0.57 | ▲1.16% |
| 24-07-19 | 49.11 | ▲0.27 | ▲0.55% |
| 24-07-18 | 48.84 | ▼-0.85 | ▼-1.71% |
| 24-07-17 | 49.69 | -0.00 | -0% |
| 24-07-16 | 49.69 | ▼-0.29 | ▼-0.58% |
| 24-07-15 | 49.98 | ▲0.74 | ▲1.5% |
| 24-07-12 | 49.24 | ▲0.11 | ▲0.22% |
| 24-07-11 | 49.13 | ▲2.33 | ▲4.98% |
| 24-07-10 | 46.80 | ▲1.49 | ▲3.29% |
| 24-07-09 | 45.31 | ▼-0.36 | ▼-0.79% |
| 24-07-08 | 45.67 | ▲0.15 | ▲0.33% |
| 24-07-05 | 45.52 | ▲0.31 | ▲0.69% |
| 24-07-03 | 45.21 | ▲0.33 | ▲0.74% |
| 24-07-02 | 44.88 | ▲0.43 | ▲0.97% |
| 24-07-01 | 44.45 | ▼-0.14 | ▼-0.31% |
| 24-06-28 | 44.59 | ▲0.13 | ▲0.29% |
| 24-06-27 | 44.46 | ▲0.58 | ▲1.32% |
| 24-06-26 | 43.88 | ▼-0.53 | ▼-1.19% |
| 24-06-25 | 44.41 | ▼-0.52 | ▼-1.16% |
| 24-06-24 | 44.93 | ▲0.41 | ▲0.92% |
| 24-06-21 | 44.52 | ▲0.22 | ▲0.5% |
| 24-06-20 | 44.30 | ▲0.28 | ▲0.64% |
| 24-06-18 | 44.02 | ▼-1.06 | ▼-2.35% |
| 24-06-17 | 45.08 | ▲0.25 | ▲0.56% |
| 24-06-14 | 44.83 | ▼-0.26 | ▼-0.58% |
| 24-06-13 | 45.09 | ▲0.03 | ▲0.07% |
| 24-06-12 | 45.06 | ▲0.38 | ▲0.85% |
| 24-06-11 | 44.68 | ▲0.60 | ▲1.36% |
| 24-06-10 | 44.08 | ▼-0.04 | ▼-0.09% |
| 24-06-07 | 44.12 | ▼-0.54 | ▼-1.21% |
| 24-06-06 | 44.66 | ▲0.42 | ▲0.95% |
| 24-06-05 | 44.24 | ▼-0.63 | ▼-1.4% |
| 24-06-04 | 44.87 | ▲0.17 | ▲0.38% |
| 24-06-03 | 44.70 | ▼-0.66 | ▼-1.46% |
| 24-05-31 | 45.36 | ▲0.66 | ▲1.48% |
| 24-05-30 | 44.70 | ▲0.36 | ▲0.81% |
| 24-05-29 | 44.34 | ▲0.64 | ▲1.46% |
| 24-05-28 | 43.70 | ▲0.02 | ▲0.05% |
| 24-05-24 | 43.68 | ▼-0.37 | ▼-0.84% |
| 24-05-23 | 44.05 | ▼-1.41 | ▼-3.1% |
| 24-05-22 | 45.46 | ▼-0.34 | ▼-0.74% |
| 24-05-21 | 45.80 | ▼-0.42 | ▼-0.91% |
| 24-05-20 | 46.22 | ▼-0.13 | ▼-0.28% |
| 24-05-17 | 46.35 | ▲0.22 | ▲0.48% |
| 24-05-16 | 46.13 | ▲0.23 | ▲0.5% |
| 24-05-15 | 45.90 | ▲0.51 | ▲1.12% |
| 24-05-14 | 45.39 | ▲0.56 | ▲1.25% |
| 24-05-13 | 44.83 | ▼-0.28 | ▼-0.62% |
| 24-05-10 | 45.11 | ▼-0.19 | ▼-0.42% |
| 24-05-09 | 45.30 | ▲0.40 | ▲0.89% |
| 24-05-08 | 44.90 | ▼-0.20 | ▼-0.44% |
| 24-05-07 | 45.10 | ▲0.79 | ▲1.78% |
| 24-05-06 | 44.31 | ▼-0.09 | ▼-0.2% |
| 24-05-03 | 44.40 | ▲0.92 | ▲2.12% |
| 24-05-02 | 43.48 | ▲1.09 | ▲2.57% |
| 24-05-01 | 42.39 | ▼-0.42 | ▼-0.98% |
| 24-04-30 | 42.81 | ▼-0.58 | ▼-1.34% |
| 24-04-29 | 43.39 | ▲0.19 | ▲0.44% |
| 24-04-26 | 43.20 | ▲0.20 | ▲0.47% |
| 24-04-25 | 43.00 | ▲0.46 | ▲1.08% |
| 24-04-24 | 42.54 | ▼-1.19 | ▼-2.72% |
| 24-04-23 | 43.73 | ▲0.72 | ▲1.67% |
| 24-04-22 | 43.01 | ▲0.27 | ▲0.63% |
| 24-04-19 | 42.74 | ▼-0.45 | ▼-1.04% |
| 24-04-18 | 43.19 | ▲0.95 | ▲2.25% |
| 24-04-17 | 42.24 | ▼-2.42 | ▼-5.42% |