[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Synchrony Financial : ( SYF:US )
46.92USD ▲ 0.82 (1.78%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 46.92 | ▲0.82 | ▲1.78% |
| 25-04-11 | 46.10 | ▼-0.54 | ▼-1.16% |
| 25-04-10 | 46.64 | ▼-3.88 | ▼-7.68% |
| 25-04-09 | 50.52 | ▲6.74 | ▲15.4% |
| 25-04-08 | 43.78 | ▲0.02 | ▲0.05% |
| 25-04-04 | 43.76 | ▼-2.83 | ▼-6.07% |
| 25-04-03 | 46.59 | ▼-8.54 | ▼-15.49% |
| 25-04-02 | 55.13 | ▲1.92 | ▲3.61% |
| 25-04-01 | 53.22 | ▲0.31 | ▲0.59% |
| 25-03-31 | 52.91 | ▲0.49 | ▲0.93% |
| 25-03-28 | 52.42 | ▼-1.76 | ▼-3.25% |
| 25-03-27 | 54.18 | ▼-0.95 | ▼-1.72% |
| 25-03-26 | 55.12 | ▼-0.73 | ▼-1.31% |
| 25-03-25 | 55.85 | ▲0.02 | ▲0.04% |
| 25-03-24 | 55.84 | ▲1.77 | ▲3.27% |
| 25-03-21 | 54.07 | ▲0.20 | ▲0.37% |
| 25-03-20 | 53.87 | ▼-0.60 | ▼-1.1% |
| 25-03-19 | 54.47 | ▲1.41 | ▲2.66% |
| 25-03-18 | 53.06 | ▼-0.45 | ▼-0.84% |
| 25-03-17 | 53.51 | ▲0.09 | ▲0.17% |
| 25-03-14 | 53.42 | ▲1.50 | ▲2.89% |
| 25-03-13 | 51.92 | ▼-1.67 | ▼-3.12% |
| 25-03-12 | 53.59 | ▲1.60 | ▲3.08% |
| 25-03-11 | 51.99 | ▼-0.29 | ▼-0.55% |
| 25-03-10 | 52.29 | ▼-2.49 | ▼-4.55% |
| 25-03-07 | 54.78 | ▲0.73 | ▲1.35% |
| 25-03-06 | 54.04 | ▼-1.75 | ▼-3.14% |
| 25-03-05 | 55.79 | ▼-0.34 | ▼-0.61% |
| 25-03-04 | 56.13 | ▼-1.87 | ▼-3.22% |
| 25-03-03 | 58.00 | ▼-2.68 | ▼-4.42% |
| 25-02-28 | 60.68 | ▲1.48 | ▲2.5% |
| 25-02-27 | 59.20 | ▼-0.44 | ▼-0.74% |
| 25-02-26 | 59.64 | ▲0.27 | ▲0.45% |
| 25-02-25 | 59.38 | ▼-1.97 | ▼-3.21% |
| 25-02-21 | 61.35 | ▼-2.46 | ▼-3.86% |
| 25-02-20 | 63.80 | ▼-1.79 | ▼-2.73% |
| 25-02-19 | 65.59 | ▲0.39 | ▲0.6% |
| 25-02-18 | 65.20 | ▼-0.01 | ▼-0.02% |
| 25-02-14 | 65.20 | ▲1.16 | ▲1.81% |
| 25-02-13 | 64.04 | ▲0.12 | ▲0.19% |
| 25-02-12 | 63.92 | ▼-1.36 | ▼-2.08% |
| 25-02-11 | 65.28 | ▼-0.17 | ▼-0.26% |
| 25-02-10 | 65.46 | ▼-2.01 | ▼-2.98% |
| 25-02-07 | 67.47 | ▼-0.67 | ▼-0.98% |
| 25-02-06 | 68.13 | ▲0.28 | ▲0.41% |
| 25-02-05 | 67.85 | ▲1.87 | ▲2.83% |
| 25-02-04 | 65.98 | ▼-1.60 | ▼-2.37% |
| 25-02-03 | 67.58 | ▼-1.32 | ▼-1.92% |
| 25-01-31 | 68.89 | ▼-0.43 | ▼-0.62% |
| 25-01-30 | 69.32 | ▲0.57 | ▲0.83% |
| 25-01-29 | 68.75 | ▲2.09 | ▲3.14% |
| 25-01-28 | 66.66 | ▼-3.20 | ▼-4.58% |
| 25-01-27 | 69.86 | ▼-0.64 | ▼-0.91% |
| 25-01-24 | 70.51 | ▲0.13 | ▲0.18% |
| 25-01-23 | 70.37 | ▼-0.09 | ▼-0.13% |
| 25-01-22 | 70.46 | ▲0.98 | ▲1.41% |
| 25-01-21 | 69.48 | ▲0.82 | ▲1.19% |
| 25-01-17 | 68.66 | ▲0.88 | ▲1.3% |
| 25-01-16 | 67.78 | ▼-0.35 | ▼-0.51% |
| 25-01-15 | 68.13 | ▲2.15 | ▲3.26% |
| 25-01-14 | 65.98 | ▲1.12 | ▲1.73% |
| 25-01-13 | 64.87 | ▲1.11 | ▲1.74% |
| 25-01-10 | 63.76 | ▼-2.07 | ▼-3.14% |
| 25-01-08 | 65.83 | ▼-0.84 | ▼-1.26% |
| 25-01-07 | 66.67 | ▼-0.91 | ▼-1.35% |
| 25-01-06 | 67.58 | ▲1.40 | ▲2.12% |
| 25-01-03 | 66.18 | ▲0.93 | ▲1.43% |
| 25-01-02 | 65.25 | ▲0.36 | ▲0.55% |
| 24-12-31 | 64.89 | ▼-0.22 | ▼-0.34% |
| 24-12-30 | 65.11 | ▼-0.78 | ▼-1.18% |
| 24-12-27 | 65.89 | ▼-1.00 | ▼-1.5% |
| 24-12-26 | 66.89 | ▲0.27 | ▲0.41% |
| 24-12-24 | 66.62 | ▲1.02 | ▲1.55% |
| 24-12-23 | 65.60 | ▲0.10 | ▲0.15% |
| 24-12-20 | 65.50 | ▲1.24 | ▲1.93% |
| 24-12-19 | 64.26 | ▲0.65 | ▲1.02% |
| 24-12-18 | 63.61 | ▼-3.66 | ▼-5.44% |
| 24-12-17 | 67.27 | ▼-1.33 | ▼-1.94% |
| 24-12-16 | 68.60 | ▲0.56 | ▲0.82% |
| 24-12-13 | 68.04 | ▼-0.47 | ▼-0.69% |
| 24-12-12 | 68.51 | ▲0.03 | ▲0.04% |
| 24-12-11 | 68.48 | ▲1.60 | ▲2.39% |
| 24-12-10 | 66.88 | ▼-1.09 | ▼-1.6% |
| 24-12-09 | 67.97 | ▲0.14 | ▲0.21% |
| 24-12-06 | 67.83 | ▲0.97 | ▲1.45% |
| 24-12-05 | 66.87 | ▲0.06 | ▲0.09% |
| 24-12-04 | 66.80 | ▼-0.32 | ▼-0.48% |
| 24-12-03 | 67.12 | ▼-0.08 | ▼-0.12% |
| 24-12-02 | 67.20 | ▼-0.32 | ▼-0.47% |
| 24-11-29 | 67.52 | ▲0.41 | ▲0.61% |
| 24-11-27 | 67.11 | ▼-0.14 | ▼-0.21% |
| 24-11-26 | 67.25 | ▲0.11 | ▲0.16% |
| 24-11-25 | 67.14 | ▲1.09 | ▲1.65% |
| 24-11-22 | 66.05 | ▲0.95 | ▲1.46% |
| 24-11-21 | 65.10 | ▲0.81 | ▲1.26% |
| 24-11-20 | 64.29 | ▲0.64 | ▲1.01% |
| 24-11-19 | 63.65 | ▼-0.40 | ▼-0.62% |
| 24-11-18 | 64.04 | ▼-0.98 | ▼-1.51% |
| 24-11-15 | 65.02 | ▲0.09 | ▲0.14% |
| 24-11-14 | 64.93 | ▼-0.29 | ▼-0.44% |
| 24-11-13 | 65.22 | ▲0.17 | ▲0.26% |
| 24-11-12 | 65.04 | ▼-0.47 | ▼-0.72% |
| 24-11-11 | 65.52 | ▲1.72 | ▲2.7% |
| 24-11-08 | 63.80 | ▼-0.84 | ▼-1.3% |
| 24-11-07 | 64.64 | ▼-2.88 | ▼-4.27% |
| 24-11-06 | 67.52 | ▲10.62 | ▲18.66% |
| 24-11-05 | 56.91 | ▲1.91 | ▲3.47% |
| 24-11-04 | 55.00 | ▼-0.23 | ▼-0.42% |
| 24-11-01 | 55.23 | ▼-0.10 | ▼-0.18% |
| 24-10-31 | 55.33 | ▼-0.94 | ▼-1.67% |
| 24-10-30 | 56.27 | ▲0.48 | ▲0.86% |
| 24-10-29 | 55.78 | ▼-1.02 | ▼-1.8% |
| 24-10-28 | 56.80 | ▲1.65 | ▲2.99% |
| 24-10-25 | 55.15 | ▼-0.12 | ▼-0.22% |
| 24-10-24 | 55.27 | ▲0.27 | ▲0.49% |
| 24-10-23 | 55.00 | ▼-0.75 | ▼-1.35% |
| 24-10-22 | 55.74 | ▼-0.04 | ▼-0.07% |
| 24-10-21 | 55.79 | ▼-0.67 | ▼-1.19% |
| 24-10-18 | 56.46 | ▼-0.19 | ▼-0.34% |
| 24-10-17 | 56.65 | ▲0.14 | ▲0.25% |
| 24-10-16 | 56.51 | ▲3.32 | ▲6.24% |
| 24-10-15 | 53.19 | ▼-0.54 | ▼-1.01% |
| 24-10-14 | 53.73 | ▲0.54 | ▲1.02% |
| 24-10-11 | 53.19 | ▲1.55 | ▲3% |
| 24-10-10 | 51.64 | ▼-0.41 | ▼-0.79% |
| 24-10-09 | 52.06 | ▲0.80 | ▲1.56% |
| 24-10-08 | 51.26 | ▼-0.30 | ▼-0.58% |
| 24-10-07 | 51.56 | ▼-0.31 | ▼-0.6% |
| 24-10-04 | 51.87 | ▲2.32 | ▲4.68% |
| 24-10-03 | 49.55 | ▼-0.01 | ▼-0.02% |
| 24-10-02 | 49.56 | ▲0.55 | ▲1.12% |
| 24-10-01 | 49.01 | ▼-0.86 | ▼-1.72% |
| 24-09-30 | 49.87 | ▲0.15 | ▲0.3% |
| 24-09-27 | 49.72 | ▲0.66 | ▲1.35% |
| 24-09-26 | 49.06 | ▲0.91 | ▲1.89% |
| 24-09-25 | 48.16 | ▼-0.06 | ▼-0.12% |
| 24-09-24 | 48.22 | ▼-1.48 | ▼-2.98% |
| 24-09-23 | 49.70 | ▼-0.90 | ▼-1.78% |
| 24-09-20 | 50.60 | ▼-0.41 | ▼-0.8% |
| 24-09-19 | 51.01 | ▲2.17 | ▲4.44% |
| 24-09-18 | 48.84 | ▼-0.38 | ▼-0.77% |
| 24-09-17 | 49.22 | ▲1.87 | ▲3.95% |
| 24-09-16 | 47.35 | ▲0.19 | ▲0.4% |
| 24-09-13 | 47.16 | ▲0.76 | ▲1.64% |
| 24-09-12 | 46.40 | ▲0.47 | ▲1.02% |
| 24-09-11 | 45.93 | ▼-0.22 | ▼-0.48% |
| 24-09-10 | 46.15 | ▼-1.98 | ▼-4.11% |
| 24-09-09 | 48.13 | ▲0.75 | ▲1.58% |
| 24-09-06 | 47.38 | ▼-1.22 | ▼-2.51% |
| 24-09-05 | 48.59 | ▼-0.65 | ▼-1.32% |
| 24-09-04 | 49.25 | ▲0.02 | ▲0.04% |
| 24-09-03 | 49.23 | ▼-1.01 | ▼-2.01% |
| 24-08-30 | 50.24 | ▲0.48 | ▲0.96% |
| 24-08-29 | 49.76 | ▲0.24 | ▲0.48% |
| 24-08-28 | 49.52 | ▲0.70 | ▲1.43% |
| 24-08-27 | 48.82 | ▲0.01 | ▲0.02% |
| 24-08-26 | 48.82 | ▲0.12 | ▲0.25% |
| 24-08-23 | 48.70 | ▲1.57 | ▲3.33% |
| 24-08-22 | 47.13 | ▼-0.10 | ▼-0.21% |
| 24-08-21 | 47.24 | ▲0.10 | ▲0.21% |
| 24-08-20 | 47.13 | ▼-0.48 | ▼-1.01% |
| 24-08-19 | 47.61 | ▲1.04 | ▲2.23% |
| 24-08-16 | 46.57 | ▲0.62 | ▲1.35% |
| 24-08-15 | 45.95 | ▼-0.41 | ▼-0.88% |
| 24-08-14 | 46.36 | ▲0.64 | ▲1.4% |
| 24-08-13 | 45.72 | ▲0.13 | ▲0.29% |
| 24-08-12 | 45.60 | ▼-0.95 | ▼-2.04% |
| 24-08-09 | 46.55 | ▲0.89 | ▲1.95% |
| 24-08-08 | 45.66 | ▲1.39 | ▲3.14% |
| 24-08-07 | 44.27 | ▼-0.03 | ▼-0.07% |
| 24-08-06 | 44.30 | ▲0.55 | ▲1.26% |
| 24-08-05 | 43.75 | ▼-1.21 | ▼-2.69% |
| 24-08-02 | 44.96 | ▼-3.64 | ▼-7.49% |
| 24-08-01 | 48.60 | ▼-2.23 | ▼-4.39% |
| 24-07-31 | 50.83 | ▼-0.21 | ▼-0.41% |
| 24-07-30 | 51.04 | ▲0.54 | ▲1.07% |
| 24-07-29 | 50.50 | ▼-0.15 | ▼-0.3% |
| 24-07-26 | 50.65 | ▲0.23 | ▲0.46% |
| 24-07-25 | 50.42 | ▲0.58 | ▲1.16% |
| 24-07-24 | 49.84 | ▼-0.94 | ▼-1.85% |
| 24-07-23 | 50.78 | ▲0.27 | ▲0.53% |
| 24-07-22 | 50.51 | ▲0.60 | ▲1.2% |
| 24-07-19 | 49.91 | ▼-0.83 | ▼-1.64% |
| 24-07-18 | 50.74 | ▼-1.46 | ▼-2.8% |
| 24-07-17 | 52.19 | ▲0.38 | ▲0.73% |
| 24-07-16 | 51.81 | ▲1.12 | ▲2.21% |
| 24-07-15 | 50.69 | ▲1.64 | ▲3.34% |
| 24-07-12 | 49.05 | ▼-0.12 | ▼-0.24% |
| 24-07-11 | 49.17 | ▲1.13 | ▲2.35% |
| 24-07-10 | 48.04 | ▼-0.42 | ▼-0.87% |
| 24-07-09 | 48.46 | ▲0.70 | ▲1.47% |
| 24-07-08 | 47.75 | ▲0.73 | ▲1.55% |
| 24-07-05 | 47.03 | ▼-0.34 | ▼-0.72% |
| 24-07-03 | 47.36 | ▼-0.66 | ▼-1.37% |
| 24-07-02 | 48.03 | ▼-0.16 | ▼-0.33% |
| 24-07-01 | 48.18 | ▲0.96 | ▲2.03% |
| 24-06-28 | 47.22 | ▲3.04 | ▲6.88% |
| 24-06-27 | 44.18 | ▼-0.80 | ▼-1.78% |
| 24-06-26 | 44.98 | ▼-0.26 | ▼-0.57% |
| 24-06-25 | 45.24 | ▼-0.34 | ▼-0.75% |
| 24-06-24 | 45.58 | ▲1.09 | ▲2.45% |
| 24-06-21 | 44.49 | ▼-0.44 | ▼-0.98% |
| 24-06-20 | 44.93 | ▲1.36 | ▲3.12% |
| 24-06-18 | 43.57 | ▲0.44 | ▲1.02% |
| 24-06-17 | 43.14 | ▲1.45 | ▲3.48% |
| 24-06-14 | 41.69 | ▼-1.14 | ▼-2.66% |
| 24-06-13 | 42.83 | ▼-0.85 | ▼-1.95% |
| 24-06-12 | 43.68 | ▲1.21 | ▲2.85% |
| 24-06-11 | 42.48 | ▼-1.85 | ▼-4.17% |
| 24-06-10 | 44.33 | ▲0.62 | ▲1.42% |
| 24-06-07 | 43.71 | ▲0.64 | ▲1.49% |
| 24-06-06 | 43.06 | ▲0.28 | ▲0.65% |
| 24-06-05 | 42.78 | ▲0.27 | ▲0.64% |
| 24-06-04 | 42.52 | ▼-1.01 | ▼-2.32% |
| 24-06-03 | 43.53 | ▼-0.23 | ▼-0.53% |
| 24-05-31 | 43.76 | ▲0.82 | ▲1.91% |
| 24-05-30 | 42.94 | ▲0.58 | ▲1.37% |
| 24-05-29 | 42.36 | ▼-0.83 | ▼-1.92% |
| 24-05-28 | 43.19 | ▼-0.14 | ▼-0.32% |
| 24-05-24 | 43.33 | ▲0.46 | ▲1.07% |
| 24-05-23 | 42.87 | ▼-0.62 | ▼-1.43% |
| 24-05-22 | 43.49 | ▼-1.32 | ▼-2.95% |
| 24-05-21 | 44.81 | ▲0.74 | ▲1.68% |
| 24-05-20 | 44.07 | ▲0.13 | ▲0.3% |
| 24-05-17 | 43.94 | ▲0.45 | ▲1.03% |
| 24-05-16 | 43.49 | ▼-0.66 | ▼-1.49% |
| 24-05-15 | 44.16 | ▼-1.04 | ▼-2.3% |
| 24-05-14 | 45.19 | ▲0.27 | ▲0.6% |
| 24-05-13 | 44.93 | ▼-0.84 | ▼-1.84% |
| 24-05-10 | 45.77 | ▼-0.26 | ▼-0.56% |
| 24-05-09 | 46.02 | ▲0.38 | ▲0.83% |
| 24-05-08 | 45.65 | ▲0.27 | ▲0.6% |
| 24-05-07 | 45.38 | ▼-0.88 | ▼-1.9% |
| 24-05-06 | 46.26 | ▲0.64 | ▲1.4% |
| 24-05-03 | 45.62 | ▲1.55 | ▲3.52% |
| 24-05-01 | 44.07 | ▲0.06 | ▲0.14% |
| 24-04-30 | 44.01 | ▼-0.71 | ▼-1.59% |
| 24-04-29 | 44.72 | ▲0.01 | ▲0.02% |
| 24-04-26 | 44.71 | -0.00 | -0% |
| 24-04-25 | 44.71 | ▼-0.22 | ▼-0.49% |
| 24-04-24 | 44.92 | ▲2.06 | ▲4.81% |
| 24-04-23 | 42.86 | ▲0.73 | ▲1.73% |
| 24-04-22 | 42.13 | ▲0.61 | ▲1.47% |
| 24-04-19 | 41.53 | ▲0.70 | ▲1.71% |
| 24-04-18 | 40.82 | ▲1.11 | ▲2.79% |
| 24-04-17 | 39.72 | ▼-0.20 | ▼-0.5% |
| 24-04-16 | 39.92 | ▼-0.53 | ▼-1.31% |