[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Gibraltar Industries : ( ROCK:US )
51.03USD ▼ -2.28 (-4.28%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 51.03 | ▼-2.28 | ▼-4.28% |
| 25-04-15 | 53.31 | ▼-0.02 | ▼-0.04% |
| 25-04-14 | 53.33 | ▼-0.90 | ▼-1.66% |
| 25-04-11 | 54.23 | ▲0.74 | ▲1.38% |
| 25-04-10 | 53.49 | ▼-2.91 | ▼-5.16% |
| 25-04-09 | 56.40 | ▲5.02 | ▲9.77% |
| 25-04-08 | 51.38 | ▼-0.08 | ▼-0.16% |
| 25-04-07 | 51.46 | ▼-1.05 | ▼-2% |
| 25-04-04 | 52.51 | ▼-1.00 | ▼-1.87% |
| 25-04-03 | 53.51 | ▼-5.58 | ▼-9.44% |
| 25-04-02 | 59.09 | ▲1.05 | ▲1.81% |
| 25-04-01 | 58.04 | ▼-0.62 | ▼-1.06% |
| 25-03-31 | 58.66 | ▼-0.83 | ▼-1.4% |
| 25-03-28 | 59.49 | ▼-2.42 | ▼-3.91% |
| 25-03-27 | 61.91 | ▲0.10 | ▲0.16% |
| 25-03-26 | 61.81 | ▼-1.18 | ▼-1.87% |
| 25-03-25 | 62.99 | ▼-0.37 | ▼-0.58% |
| 25-03-24 | 63.36 | ▲2.47 | ▲4.06% |
| 25-03-21 | 60.89 | ▼-3.26 | ▼-5.08% |
| 25-03-20 | 64.15 | ▼-1.97 | ▼-2.98% |
| 25-03-19 | 66.12 | ▲0.73 | ▲1.12% |
| 25-03-18 | 65.39 | ▼-0.69 | ▼-1.04% |
| 25-03-17 | 66.08 | ▲0.65 | ▲0.99% |
| 25-03-14 | 65.43 | ▲2.26 | ▲3.58% |
| 25-03-13 | 63.17 | ▼-0.87 | ▼-1.36% |
| 25-03-12 | 64.04 | ▼-1.79 | ▼-2.72% |
| 25-03-11 | 65.83 | ▲0.19 | ▲0.29% |
| 25-03-10 | 65.64 | ▼-0.84 | ▼-1.26% |
| 25-03-07 | 66.48 | ▲0.20 | ▲0.3% |
| 25-03-06 | 66.28 | ▲0.72 | ▲1.1% |
| 25-03-05 | 65.56 | ▲0.56 | ▲0.86% |
| 25-03-04 | 65.00 | ▲0.21 | ▲0.32% |
| 25-03-03 | 64.79 | ▼-0.92 | ▼-1.4% |
| 25-02-28 | 65.71 | ▲0.86 | ▲1.33% |
| 25-02-27 | 64.85 | ▼-2.20 | ▼-3.28% |
| 25-02-26 | 67.05 | ▲0.03 | ▲0.04% |
| 25-02-25 | 67.02 | ▲1.53 | ▲2.34% |
| 25-02-24 | 65.49 | ▲0.60 | ▲0.92% |
| 25-02-21 | 64.89 | ▼-0.39 | ▼-0.6% |
| 25-02-20 | 65.28 | ▲0.48 | ▲0.74% |
| 25-02-19 | 64.80 | ▲6.81 | ▲11.74% |
| 25-02-18 | 57.99 | ▼-0.86 | ▼-1.46% |
| 25-02-14 | 58.85 | ▼-0.24 | ▼-0.41% |
| 25-02-13 | 59.09 | ▲0.80 | ▲1.37% |
| 25-02-12 | 58.29 | ▼-2.08 | ▼-3.45% |
| 25-02-11 | 60.37 | ▲0.24 | ▲0.4% |
| 25-02-10 | 60.13 | ▲0.89 | ▲1.5% |
| 25-02-07 | 59.24 | ▼-0.72 | ▼-1.2% |
| 25-02-06 | 59.96 | ▼-0.02 | ▼-0.03% |
| 25-02-05 | 59.98 | ▲0.36 | ▲0.6% |
| 25-02-04 | 59.62 | ▲0.86 | ▲1.46% |
| 25-02-03 | 58.76 | ▼-2.61 | ▼-4.25% |
| 25-01-31 | 61.37 | ▼-1.05 | ▼-1.68% |
| 25-01-30 | 62.42 | ▲0.69 | ▲1.12% |
| 25-01-29 | 61.73 | ▼-0.01 | ▼-0.02% |
| 25-01-28 | 61.74 | ▼-0.69 | ▼-1.11% |
| 25-01-27 | 62.43 | ▲0.11 | ▲0.18% |
| 25-01-24 | 62.32 | ▲0.91 | ▲1.48% |
| 25-01-23 | 61.41 | ▼-0.28 | ▼-0.45% |
| 25-01-22 | 61.69 | ▼-1.34 | ▼-2.13% |
| 25-01-21 | 63.03 | ▲0.52 | ▲0.83% |
| 25-01-17 | 62.51 | ▲0.31 | ▲0.5% |
| 25-01-16 | 62.20 | ▲1.03 | ▲1.68% |
| 25-01-15 | 61.17 | ▲1.28 | ▲2.14% |
| 25-01-14 | 59.89 | ▲1.97 | ▲3.4% |
| 25-01-13 | 57.92 | ▲1.72 | ▲3.06% |
| 25-01-10 | 56.20 | ▼-2.81 | ▼-4.76% |
| 25-01-08 | 59.01 | ▲0.44 | ▲0.75% |
| 25-01-07 | 58.57 | ▼-0.51 | ▼-0.86% |
| 25-01-06 | 59.08 | ▼-0.07 | ▼-0.12% |
| 25-01-03 | 59.15 | ▲0.73 | ▲1.25% |
| 25-01-02 | 58.42 | ▼-0.48 | ▼-0.81% |
| 24-12-31 | 58.90 | ▲0.23 | ▲0.39% |
| 24-12-30 | 58.67 | ▼-0.55 | ▼-0.93% |
| 24-12-27 | 59.22 | ▼-1.25 | ▼-2.07% |
| 24-12-26 | 60.47 | ▲0.17 | ▲0.28% |
| 24-12-24 | 60.30 | ▲0.03 | ▲0.05% |
| 24-12-23 | 60.27 | ▼-0.34 | ▼-0.56% |
| 24-12-20 | 60.61 | ▲0.02 | ▲0.03% |
| 24-12-19 | 60.59 | ▼-1.32 | ▼-2.13% |
| 24-12-18 | 61.91 | ▼-2.95 | ▼-4.55% |
| 24-12-17 | 64.86 | ▼-1.36 | ▼-2.05% |
| 24-12-16 | 66.22 | ▼-0.76 | ▼-1.13% |
| 24-12-13 | 66.98 | ▼-1.30 | ▼-1.9% |
| 24-12-12 | 68.28 | ▼-1.74 | ▼-2.49% |
| 24-12-11 | 70.02 | ▲0.67 | ▲0.97% |
| 24-12-10 | 69.35 | ▼-0.69 | ▼-0.99% |
| 24-12-09 | 70.04 | ▼-0.58 | ▼-0.82% |
| 24-12-06 | 70.62 | ▼-0.04 | ▼-0.06% |
| 24-12-05 | 70.66 | ▼-1.35 | ▼-1.87% |
| 24-12-04 | 72.01 | ▲0.32 | ▲0.45% |
| 24-12-03 | 71.69 | ▼-1.12 | ▼-1.54% |
| 24-12-02 | 72.81 | ▲0.37 | ▲0.51% |
| 24-11-29 | 72.44 | ▲0.59 | ▲0.82% |
| 24-11-27 | 71.85 | ▼-0.33 | ▼-0.46% |
| 24-11-26 | 72.18 | ▼-1.61 | ▼-2.18% |
| 24-11-25 | 73.79 | ▲2.76 | ▲3.89% |
| 24-11-22 | 71.03 | ▲1.31 | ▲1.88% |
| 24-11-21 | 69.72 | ▲0.80 | ▲1.16% |
| 24-11-20 | 68.92 | ▲0.49 | ▲0.72% |
| 24-11-19 | 68.43 | ▼-1.41 | ▼-2.02% |
| 24-11-18 | 69.84 | ▼-0.82 | ▼-1.16% |
| 24-11-15 | 70.66 | ▼-1.35 | ▼-1.87% |
| 24-11-14 | 72.01 | ▼-0.35 | ▼-0.48% |
| 24-11-13 | 72.36 | ▼-0.74 | ▼-1.01% |
| 24-11-12 | 73.10 | ▼-0.89 | ▼-1.2% |
| 24-11-11 | 73.99 | ▲0.87 | ▲1.19% |
| 24-11-08 | 73.12 | ▲0.87 | ▲1.2% |
| 24-11-07 | 72.25 | ▼-0.86 | ▼-1.18% |
| 24-11-06 | 73.11 | ▲3.82 | ▲5.51% |
| 24-11-05 | 69.29 | ▲1.88 | ▲2.79% |
| 24-11-04 | 67.41 | ▲0.46 | ▲0.69% |
| 24-11-01 | 66.95 | ▼-0.54 | ▼-0.8% |
| 24-10-31 | 67.49 | ▼-0.54 | ▼-0.79% |
| 24-10-30 | 68.03 | ▲3.03 | ▲4.66% |
| 24-10-29 | 65.00 | ▼-0.72 | ▼-1.1% |
| 24-10-28 | 65.72 | ▲0.39 | ▲0.6% |
| 24-10-25 | 65.33 | ▼-0.04 | ▼-0.06% |
| 24-10-24 | 65.37 | ▲0.28 | ▲0.43% |
| 24-10-23 | 65.09 | ▼-0.91 | ▼-1.38% |
| 24-10-22 | 66.00 | ▼-0.13 | ▼-0.2% |
| 24-10-21 | 66.13 | ▼-1.48 | ▼-2.19% |
| 24-10-18 | 67.61 | ▲0.43 | ▲0.64% |
| 24-10-17 | 67.18 | ▼-0.17 | ▼-0.25% |
| 24-10-16 | 67.35 | ▲0.12 | ▲0.18% |
| 24-10-15 | 67.23 | ▼-1.04 | ▼-1.52% |
| 24-10-14 | 68.27 | ▲1.14 | ▲1.7% |
| 24-10-11 | 67.13 | ▼-3.03 | ▼-4.32% |
| 24-10-10 | 70.16 | ▼-1.55 | ▼-2.16% |
| 24-10-09 | 71.71 | ▲1.22 | ▲1.73% |
| 24-10-08 | 70.49 | ▼-0.52 | ▼-0.73% |
| 24-10-07 | 71.01 | ▼-0.33 | ▼-0.46% |
| 24-10-04 | 71.34 | ▲1.35 | ▲1.93% |
| 24-10-03 | 69.99 | ▼-1.55 | ▼-2.17% |
| 24-10-02 | 71.54 | ▲0.83 | ▲1.17% |
| 24-10-01 | 70.71 | ▲0.78 | ▲1.12% |
| 24-09-30 | 69.93 | ▼-0.27 | ▼-0.38% |
| 24-09-27 | 70.20 | ▲1.06 | ▲1.53% |
| 24-09-26 | 69.14 | ▲0.73 | ▲1.07% |
| 24-09-25 | 68.41 | ▼-1.19 | ▼-1.71% |
| 24-09-24 | 69.60 | ▼-1.33 | ▼-1.88% |
| 24-09-23 | 70.93 | ▼-0.44 | ▼-0.62% |
| 24-09-20 | 71.37 | ▼-2.66 | ▼-3.59% |
| 24-09-19 | 74.03 | ▲2.07 | ▲2.88% |
| 24-09-18 | 71.96 | ▲0.72 | ▲1.01% |
| 24-09-17 | 71.24 | ▲1.83 | ▲2.64% |
| 24-09-16 | 69.41 | ▲0.70 | ▲1.02% |
| 24-09-13 | 68.71 | ▲1.59 | ▲2.37% |
| 24-09-12 | 67.12 | ▲0.89 | ▲1.34% |
| 24-09-11 | 66.23 | ▲0.54 | ▲0.82% |
| 24-09-10 | 65.69 | ▲0.50 | ▲0.77% |
| 24-09-09 | 65.19 | ▼-0.50 | ▼-0.76% |
| 24-09-06 | 65.69 | ▲0.02 | ▲0.03% |
| 24-09-05 | 65.67 | ▼-0.42 | ▼-0.64% |
| 24-09-04 | 66.09 | ▼-0.72 | ▼-1.08% |
| 24-09-03 | 66.81 | ▼-2.86 | ▼-4.11% |
| 24-08-30 | 69.67 | ▲1.08 | ▲1.57% |
| 24-08-29 | 68.59 | ▲0.77 | ▲1.14% |
| 24-08-28 | 67.82 | -0.00 | -0% |
| 24-08-27 | 67.82 | ▼-1.00 | ▼-1.45% |
| 24-08-26 | 68.82 | ▼-0.06 | ▼-0.09% |
| 24-08-23 | 68.88 | ▲2.88 | ▲4.36% |
| 24-08-22 | 66.00 | ▼-0.72 | ▼-1.08% |
| 24-08-21 | 66.72 | ▲1.69 | ▲2.6% |
| 24-08-20 | 65.03 | ▼-0.92 | ▼-1.39% |
| 24-08-19 | 65.95 | ▲0.57 | ▲0.87% |
| 24-08-16 | 65.38 | ▼-0.83 | ▼-1.25% |
| 24-08-15 | 66.21 | ▲2.00 | ▲3.11% |
| 24-08-14 | 64.21 | ▼-1.10 | ▼-1.68% |
| 24-08-13 | 65.31 | ▲2.49 | ▲3.96% |
| 24-08-12 | 62.82 | ▼-1.26 | ▼-1.97% |
| 24-08-09 | 64.08 | ▼-1.11 | ▼-1.7% |
| 24-08-08 | 65.19 | ▲0.79 | ▲1.23% |
| 24-08-07 | 64.40 | ▼-1.39 | ▼-2.11% |
| 24-08-06 | 65.79 | ▲0.36 | ▲0.55% |
| 24-08-05 | 65.43 | ▼-1.38 | ▼-2.07% |
| 24-08-02 | 66.81 | ▼-4.05 | ▼-5.72% |
| 24-08-01 | 70.86 | ▼-3.41 | ▼-4.59% |
| 24-07-31 | 74.27 | ▼-5.94 | ▼-7.41% |
| 24-07-30 | 80.21 | ▼-0.36 | ▼-0.45% |
| 24-07-29 | 80.57 | ▼-0.30 | ▼-0.37% |
| 24-07-26 | 80.87 | ▲2.61 | ▲3.34% |
| 24-07-25 | 78.26 | ▲2.03 | ▲2.66% |
| 24-07-24 | 76.23 | ▼-3.30 | ▼-4.15% |
| 24-07-23 | 79.53 | ▲0.74 | ▲0.94% |
| 24-07-22 | 78.79 | ▲2.39 | ▲3.13% |
| 24-07-19 | 76.40 | ▼-0.80 | ▼-1.04% |
| 24-07-18 | 77.20 | ▼-1.02 | ▼-1.3% |
| 24-07-17 | 78.22 | ▼-1.27 | ▼-1.6% |
| 24-07-16 | 79.49 | ▲5.14 | ▲6.91% |
| 24-07-15 | 74.35 | ▲1.15 | ▲1.57% |
| 24-07-12 | 73.20 | ▲1.32 | ▲1.84% |
| 24-07-11 | 71.88 | ▲3.97 | ▲5.85% |
| 24-07-10 | 67.91 | ▲0.35 | ▲0.52% |
| 24-07-09 | 67.56 | ▼-0.44 | ▼-0.65% |
| 24-07-08 | 68.00 | ▲0.50 | ▲0.74% |
| 24-07-05 | 67.50 | ▼-0.89 | ▼-1.3% |
| 24-07-03 | 68.39 | ▲0.72 | ▲1.06% |
| 24-07-02 | 67.67 | ▲1.61 | ▲2.44% |
| 24-07-01 | 66.06 | ▼-2.49 | ▼-3.63% |
| 24-06-28 | 68.55 | ▲0.09 | ▲0.13% |
| 24-06-27 | 68.46 | ▲0.95 | ▲1.41% |
| 24-06-26 | 67.51 | ▼-0.60 | ▼-0.88% |
| 24-06-25 | 68.11 | ▼-1.76 | ▼-2.52% |
| 24-06-24 | 69.87 | ▲0.17 | ▲0.24% |
| 24-06-21 | 69.70 | ▲0.52 | ▲0.75% |
| 24-06-20 | 69.18 | ▼-1.47 | ▼-2.08% |
| 24-06-18 | 70.65 | ▼-0.50 | ▼-0.7% |
| 24-06-17 | 71.15 | ▲0.68 | ▲0.96% |
| 24-06-14 | 70.47 | ▼-0.63 | ▼-0.89% |
| 24-06-13 | 71.10 | ▼-0.09 | ▼-0.13% |
| 24-06-12 | 71.19 | ▲1.77 | ▲2.55% |
| 24-06-11 | 69.42 | ▼-0.51 | ▼-0.73% |
| 24-06-10 | 69.93 | ▼-0.11 | ▼-0.16% |
| 24-06-07 | 70.04 | ▼-1.26 | ▼-1.77% |
| 24-06-06 | 71.30 | ▼-1.15 | ▼-1.59% |
| 24-06-05 | 72.45 | ▲0.17 | ▲0.24% |
| 24-06-04 | 72.28 | ▼-1.21 | ▼-1.65% |
| 24-06-03 | 73.49 | ▼-1.97 | ▼-2.61% |
| 24-05-31 | 75.46 | ▲1.81 | ▲2.46% |
| 24-05-30 | 73.65 | ▲0.82 | ▲1.13% |
| 24-05-29 | 72.83 | ▼-0.06 | ▼-0.08% |
| 24-05-28 | 72.89 | ▼-0.59 | ▼-0.8% |
| 24-05-24 | 73.48 | ▲1.63 | ▲2.27% |
| 24-05-23 | 71.85 | ▼-1.66 | ▼-2.26% |
| 24-05-22 | 73.51 | ▲0.53 | ▲0.73% |
| 24-05-21 | 72.98 | ▼-0.86 | ▼-1.16% |
| 24-05-20 | 73.84 | ▲0.32 | ▲0.44% |
| 24-05-17 | 73.52 | ▼-0.76 | ▼-1.02% |
| 24-05-16 | 74.28 | ▼-1.02 | ▼-1.35% |
| 24-05-15 | 75.30 | ▲0.57 | ▲0.76% |
| 24-05-14 | 74.73 | ▲0.47 | ▲0.63% |
| 24-05-13 | 74.26 | ▼-0.04 | ▼-0.05% |
| 24-05-10 | 74.30 | ▼-0.40 | ▼-0.54% |
| 24-05-09 | 74.70 | ▲1.58 | ▲2.16% |
| 24-05-08 | 73.12 | -0.00 | -0% |
| 24-05-07 | 73.12 | ▲0.36 | ▲0.49% |
| 24-05-06 | 72.76 | ▲1.09 | ▲1.52% |
| 24-05-03 | 71.67 | ▲0.43 | ▲0.6% |
| 24-05-02 | 71.24 | ▲2.38 | ▲3.46% |
| 24-05-01 | 68.86 | ▼-2.60 | ▼-3.64% |
| 24-04-30 | 71.46 | ▼-1.46 | ▼-2% |
| 24-04-29 | 72.92 | ▲0.66 | ▲0.91% |
| 24-04-26 | 72.26 | ▲1.15 | ▲1.62% |
| 24-04-25 | 71.11 | ▼-0.60 | ▼-0.84% |
| 24-04-24 | 71.71 | ▼-1.75 | ▼-2.38% |
| 24-04-23 | 73.46 | ▲1.45 | ▲2.01% |
| 24-04-22 | 72.01 | ▲0.69 | ▲0.97% |
| 24-04-19 | 71.32 | ▲0.24 | ▲0.34% |
| 24-04-18 | 71.08 | ▼-0.42 | ▼-0.59% |
| 24-04-17 | 71.50 | ▼-1.43 | ▼-1.96% |