[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Tractor Supply : ( TSCO:US )
49.96USD ▲ 0.93 (1.9%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 49.96 | ▲0.93 | ▲1.9% |
| 25-04-24 | 49.03 | ▼-1.75 | ▼-3.45% |
| 25-04-23 | 50.78 | ▲0.50 | ▲0.99% |
| 25-04-22 | 50.27 | ▲0.69 | ▲1.39% |
| 25-04-21 | 49.58 | ▼-0.52 | ▼-1.04% |
| 25-04-17 | 50.11 | ▲0.72 | ▲1.46% |
| 25-04-16 | 49.38 | ▼-1.62 | ▼-3.18% |
| 25-04-15 | 51.00 | ▼-1.13 | ▼-2.17% |
| 25-04-14 | 52.13 | ▲0.47 | ▲0.91% |
| 25-04-11 | 51.66 | ▲0.37 | ▲0.72% |
| 25-04-10 | 51.29 | ▼-0.12 | ▼-0.23% |
| 25-04-09 | 51.41 | ▲3.50 | ▲7.31% |
| 25-04-08 | 47.91 | ▼-4.49 | ▼-8.57% |
| 25-04-04 | 52.40 | ▼-3.43 | ▼-6.14% |
| 25-04-03 | 55.82 | ▲0.12 | ▲0.22% |
| 25-04-02 | 55.70 | ▲0.61 | ▲1.11% |
| 25-04-01 | 55.10 | ▼-0.02 | ▼-0.04% |
| 25-03-31 | 55.11 | ▲1.67 | ▲3.13% |
| 25-03-28 | 53.44 | ▼-0.76 | ▼-1.4% |
| 25-03-27 | 54.20 | ▲0.31 | ▲0.58% |
| 25-03-26 | 53.89 | ▲1.07 | ▲2.03% |
| 25-03-25 | 52.82 | ▼-0.78 | ▼-1.46% |
| 25-03-24 | 53.60 | ▲1.12 | ▲2.13% |
| 25-03-21 | 52.48 | ▲0.63 | ▲1.22% |
| 25-03-20 | 51.85 | ▼-0.93 | ▼-1.76% |
| 25-03-19 | 52.78 | ▲0.17 | ▲0.32% |
| 25-03-18 | 52.60 | ▼-0.48 | ▼-0.9% |
| 25-03-17 | 53.08 | ▲1.24 | ▲2.39% |
| 25-03-14 | 51.84 | ▲0.16 | ▲0.31% |
| 25-03-13 | 51.69 | ▼-0.70 | ▼-1.34% |
| 25-03-12 | 52.39 | ▼-1.60 | ▼-2.96% |
| 25-03-11 | 53.99 | ▼-3.24 | ▼-5.66% |
| 25-03-10 | 57.22 | ▲0.27 | ▲0.47% |
| 25-03-07 | 56.95 | ▲2.38 | ▲4.36% |
| 25-03-06 | 54.57 | ▼-0.38 | ▼-0.69% |
| 25-03-05 | 54.96 | ▼-0.12 | ▼-0.22% |
| 25-03-04 | 55.08 | ▲0.22 | ▲0.4% |
| 25-03-03 | 54.86 | ▼-0.54 | ▼-0.97% |
| 25-02-28 | 55.39 | ▲0.68 | ▲1.24% |
| 25-02-27 | 54.71 | ▼-0.41 | ▼-0.74% |
| 25-02-26 | 55.13 | ▼-1.81 | ▼-3.18% |
| 25-02-25 | 56.94 | ▲0.58 | ▲1.03% |
| 25-02-21 | 56.36 | ▼-1.42 | ▼-2.46% |
| 25-02-20 | 57.78 | ▼-0.02 | ▼-0.03% |
| 25-02-19 | 57.80 | ▲0.05 | ▲0.09% |
| 25-02-18 | 57.74 | ▲0.51 | ▲0.89% |
| 25-02-14 | 57.23 | ▲0.22 | ▲0.39% |
| 25-02-13 | 57.01 | ▲1.12 | ▲2% |
| 25-02-12 | 55.89 | ▲0.88 | ▲1.6% |
| 25-02-11 | 55.01 | ▲0.61 | ▲1.12% |
| 25-02-10 | 54.40 | ▲1.43 | ▲2.7% |
| 25-02-07 | 52.97 | ▼-0.04 | ▼-0.08% |
| 25-02-06 | 53.01 | ▼-0.61 | ▼-1.14% |
| 25-02-05 | 53.62 | ▼-0.45 | ▼-0.83% |
| 25-02-04 | 54.07 | ▼-0.51 | ▼-0.93% |
| 25-02-03 | 54.58 | ▲0.19 | ▲0.35% |
| 25-01-31 | 54.39 | ▲0.13 | ▲0.24% |
| 25-01-30 | 54.26 | ▼-2.85 | ▼-4.99% |
| 25-01-29 | 57.10 | ▼-0.30 | ▼-0.52% |
| 25-01-28 | 57.40 | ▼-0.51 | ▼-0.88% |
| 25-01-27 | 57.91 | ▼-0.04 | ▼-0.07% |
| 25-01-24 | 57.95 | ▲0.58 | ▲1.01% |
| 25-01-23 | 57.37 | ▼-0.13 | ▼-0.23% |
| 25-01-22 | 57.50 | ▲0.60 | ▲1.05% |
| 25-01-21 | 56.90 | ▲3.21 | ▲5.98% |
| 25-01-17 | 53.69 | ▲0.20 | ▲0.37% |
| 25-01-16 | 53.49 | ▲0.34 | ▲0.64% |
| 25-01-15 | 53.15 | -0.00 | -0% |
| 25-01-14 | 53.15 | ▼-1.44 | ▼-2.64% |
| 25-01-13 | 54.59 | ▼-0.02 | ▼-0.04% |
| 25-01-10 | 54.61 | ▲0.20 | ▲0.37% |
| 25-01-08 | 54.41 | ▲0.53 | ▲0.98% |
| 25-01-07 | 53.88 | ▲0.21 | ▲0.39% |
| 25-01-06 | 53.67 | ▲1.92 | ▲3.71% |
| 25-01-03 | 51.75 | ▼-0.66 | ▼-1.26% |
| 25-01-02 | 52.41 | ▼-0.61 | ▼-1.15% |
| 24-12-31 | 53.02 | ▲0.38 | ▲0.72% |
| 24-12-30 | 52.63 | ▼-1.94 | ▼-3.56% |
| 24-12-27 | 54.57 | ▼-0.96 | ▼-1.73% |
| 24-12-26 | 55.53 | ▲1.04 | ▲1.91% |
| 24-12-24 | 54.49 | ▲0.73 | ▲1.36% |
| 24-12-23 | 53.76 | ▼-0.15 | ▼-0.28% |
| 24-12-20 | 53.91 | ▲1.03 | ▲1.95% |
| 24-12-19 | 52.88 | ▼-0.22 | ▼-0.41% |
| 24-12-18 | 53.10 | ▼-1.96 | ▼-3.56% |
| 24-12-17 | 55.06 | ▼-0.23 | ▼-0.42% |
| 24-12-16 | 55.28 | ▼-1.85 | ▼-3.24% |
| 24-12-13 | 57.13 | ▲0.08 | ▲0.14% |
| 24-12-12 | 57.05 | ▼-0.03 | ▼-0.05% |
| 24-12-11 | 57.08 | ▲0.13 | ▲0.23% |
| 24-12-10 | 56.95 | ▲0.19 | ▲0.33% |
| 24-12-09 | 56.76 | ▲0.24 | ▲0.42% |
| 24-12-06 | 56.52 | ▲0.03 | ▲0.05% |
| 24-12-05 | 56.49 | ▼-0.69 | ▼-1.21% |
| 24-12-04 | 57.17 | ▲0.17 | ▲0.3% |
| 24-12-03 | 57.00 | ▼-1.08 | ▼-1.86% |
| 24-12-02 | 58.08 | ▲1.35 | ▲2.38% |
| 24-11-29 | 56.73 | ▲0.35 | ▲0.62% |
| 24-11-27 | 56.38 | ▲0.35 | ▲0.62% |
| 24-11-26 | 56.03 | ▼-1.18 | ▼-2.06% |
| 24-11-25 | 57.21 | ▲0.85 | ▲1.51% |
| 24-11-22 | 56.36 | ▲1.63 | ▲2.98% |
| 24-11-21 | 54.73 | ▲0.74 | ▲1.37% |
| 24-11-20 | 53.99 | ▼-0.59 | ▼-1.08% |
| 24-11-19 | 54.59 | ▼-0.81 | ▼-1.46% |
| 24-11-18 | 55.40 | ▲0.24 | ▲0.44% |
| 24-11-15 | 55.16 | ▼-0.25 | ▼-0.45% |
| 24-11-14 | 55.41 | ▼-0.35 | ▼-0.63% |
| 24-11-13 | 55.76 | ▼-0.09 | ▼-0.16% |
| 24-11-12 | 55.85 | ▼-0.43 | ▼-0.76% |
| 24-11-11 | 56.28 | ▼-1.47 | ▼-2.55% |
| 24-11-08 | 57.75 | ▼-0.14 | ▼-0.24% |
| 24-11-07 | 57.89 | ▲0.11 | ▲0.19% |
| 24-11-06 | 57.78 | ▲2.52 | ▲4.56% |
| 24-11-05 | 55.26 | ▲1.20 | ▲2.22% |
| 24-11-04 | 54.06 | ▲0.76 | ▲1.43% |
| 24-11-01 | 53.30 | ▲0.18 | ▲0.34% |
| 24-10-31 | 53.12 | ▼-0.48 | ▼-0.9% |
| 24-10-30 | 53.60 | ▼-0.18 | ▼-0.33% |
| 24-10-29 | 53.77 | ▼-0.26 | ▼-0.48% |
| 24-10-28 | 54.03 | ▼-0.48 | ▼-0.88% |
| 24-10-25 | 54.51 | ▼-0.45 | ▼-0.82% |
| 24-10-24 | 54.96 | ▼-3.45 | ▼-5.91% |
| 24-10-23 | 58.41 | ▲0.11 | ▲0.19% |
| 24-10-22 | 58.31 | ▼-0.62 | ▼-1.05% |
| 24-10-21 | 58.93 | ▼-0.63 | ▼-1.06% |
| 24-10-18 | 59.55 | ▼-0.09 | ▼-0.15% |
| 24-10-17 | 59.64 | ▼-0.93 | ▼-1.54% |
| 24-10-16 | 60.57 | ▲0.47 | ▲0.78% |
| 24-10-15 | 60.10 | ▼-0.69 | ▼-1.14% |
| 24-10-14 | 60.79 | ▲0.11 | ▲0.18% |
| 24-10-11 | 60.68 | ▲1.17 | ▲1.97% |
| 24-10-10 | 59.51 | ▼-0.73 | ▼-1.21% |
| 24-10-09 | 60.24 | ▼-0.53 | ▼-0.87% |
| 24-10-08 | 60.77 | ▲2.01 | ▲3.42% |
| 24-10-07 | 58.75 | ▼-0.25 | ▼-0.42% |
| 24-10-04 | 59.01 | ▲0.61 | ▲1.04% |
| 24-10-03 | 58.40 | ▼-1.18 | ▼-1.98% |
| 24-10-02 | 59.58 | ▲0.59 | ▲1% |
| 24-10-01 | 58.99 | ▲0.82 | ▲1.41% |
| 24-09-30 | 58.17 | ▲0.89 | ▲1.55% |
| 24-09-27 | 57.28 | ▲0.24 | ▲0.42% |
| 24-09-26 | 57.04 | ▲0.87 | ▲1.55% |
| 24-09-25 | 56.17 | ▲0.67 | ▲1.21% |
| 24-09-24 | 55.50 | ▲0.13 | ▲0.23% |
| 24-09-23 | 55.36 | ▲0.37 | ▲0.67% |
| 24-09-20 | 54.99 | ▲0.25 | ▲0.46% |
| 24-09-19 | 54.75 | ▼-0.37 | ▼-0.67% |
| 24-09-18 | 55.11 | ▼-0.27 | ▼-0.49% |
| 24-09-17 | 55.39 | ▼-1.36 | ▼-2.4% |
| 24-09-16 | 56.74 | ▲0.16 | ▲0.28% |
| 24-09-13 | 56.59 | ▲0.70 | ▲1.25% |
| 24-09-12 | 55.89 | ▲0.64 | ▲1.16% |
| 24-09-11 | 55.25 | ▲1.07 | ▲1.98% |
| 24-09-10 | 54.17 | ▼-0.41 | ▼-0.75% |
| 24-09-09 | 54.58 | ▲0.43 | ▲0.79% |
| 24-09-06 | 54.15 | ▲0.05 | ▲0.09% |
| 24-09-05 | 54.10 | ▼-0.54 | ▼-0.99% |
| 24-09-04 | 54.64 | ▲1.00 | ▲1.86% |
| 24-09-03 | 53.64 | ▲0.17 | ▲0.32% |
| 24-08-30 | 53.47 | ▼-1.29 | ▼-2.36% |
| 24-08-29 | 54.76 | ▲0.05 | ▲0.09% |
| 24-08-28 | 54.71 | ▲0.12 | ▲0.22% |
| 24-08-27 | 54.59 | ▲0.04 | ▲0.07% |
| 24-08-26 | 54.55 | ▲0.69 | ▲1.28% |
| 24-08-23 | 53.86 | ▲0.86 | ▲1.62% |
| 24-08-22 | 53.00 | ▼-0.49 | ▼-0.92% |
| 24-08-21 | 53.49 | ▲0.79 | ▲1.5% |
| 24-08-20 | 52.70 | ▼-0.07 | ▼-0.13% |
| 24-08-19 | 52.77 | ▲0.12 | ▲0.23% |
| 24-08-16 | 52.65 | ▲0.08 | ▲0.15% |
| 24-08-15 | 52.56 | ▲0.08 | ▲0.15% |
| 24-08-14 | 52.49 | ▲0.41 | ▲0.79% |
| 24-08-13 | 52.08 | ▼-0.34 | ▼-0.65% |
| 24-08-12 | 52.42 | ▲0.27 | ▲0.52% |
| 24-08-09 | 52.15 | ▲0.02 | ▲0.04% |
| 24-08-08 | 52.13 | ▲1.78 | ▲3.54% |
| 24-08-07 | 50.35 | ▼-1.59 | ▼-3.06% |
| 24-08-06 | 51.94 | ▲0.72 | ▲1.41% |
| 24-08-05 | 51.22 | ▲0.65 | ▲1.29% |
| 24-08-02 | 50.57 | ▼-0.72 | ▼-1.4% |
| 24-08-01 | 51.29 | ▼-1.39 | ▼-2.64% |
| 24-07-31 | 52.68 | ▲0.35 | ▲0.67% |
| 24-07-30 | 52.34 | ▼-0.63 | ▼-1.19% |
| 24-07-29 | 52.97 | ▲0.49 | ▲0.93% |
| 24-07-26 | 52.48 | ▲0.89 | ▲1.73% |
| 24-07-25 | 51.58 | ▼-0.94 | ▼-1.79% |
| 24-07-24 | 52.52 | ▼-1.55 | ▼-2.87% |
| 24-07-23 | 54.06 | ▼-0.16 | ▼-0.3% |
| 24-07-22 | 54.23 | ▲0.58 | ▲1.08% |
| 24-07-19 | 53.65 | ▼-0.30 | ▼-0.56% |
| 24-07-18 | 53.95 | ▼-1.82 | ▼-3.26% |
| 24-07-17 | 55.77 | ▼-0.84 | ▼-1.48% |
| 24-07-16 | 56.61 | ▲2.56 | ▲4.74% |
| 24-07-15 | 54.05 | ▼-0.15 | ▼-0.28% |
| 24-07-12 | 54.20 | ▲1.71 | ▲3.26% |
| 24-07-11 | 52.50 | ▲0.70 | ▲1.35% |
| 24-07-10 | 51.80 | ▲0.30 | ▲0.58% |
| 24-07-09 | 51.49 | ▼-0.63 | ▼-1.21% |
| 24-07-08 | 52.12 | ▼-0.39 | ▼-0.74% |
| 24-07-05 | 52.51 | ▲0.18 | ▲0.34% |
| 24-07-03 | 52.33 | ▼-0.86 | ▼-1.62% |
| 24-07-02 | 53.19 | ▼-0.28 | ▼-0.52% |
| 24-07-01 | 53.47 | ▼-0.64 | ▼-1.18% |
| 24-06-28 | 54.12 | ▲0.45 | ▲0.84% |
| 24-06-27 | 53.67 | ▲0.04 | ▲0.07% |
| 24-06-26 | 53.63 | ▲0.65 | ▲1.23% |
| 24-06-25 | 52.99 | ▼-2.49 | ▼-4.49% |
| 24-06-24 | 55.48 | ▼-0.79 | ▼-1.4% |
| 24-06-21 | 56.26 | ▲0.25 | ▲0.45% |
| 24-06-20 | 56.01 | ▼-2.00 | ▼-3.45% |
| 24-06-18 | 58.01 | ▲0.01 | ▲0.02% |
| 24-06-17 | 58.00 | ▲1.98 | ▲3.53% |
| 24-06-14 | 56.02 | ▼-0.25 | ▼-0.44% |
| 24-06-13 | 56.27 | ▲0.26 | ▲0.46% |
| 24-06-12 | 56.01 | ▲0.33 | ▲0.59% |
| 24-06-11 | 55.68 | ▲1.00 | ▲1.83% |
| 24-06-10 | 54.67 | ▲0.45 | ▲0.83% |
| 24-06-07 | 54.22 | ▲0.27 | ▲0.5% |
| 24-06-06 | 53.95 | ▼-0.08 | ▼-0.15% |
| 24-06-05 | 54.03 | ▲0.06 | ▲0.11% |
| 24-06-04 | 53.97 | ▲0.54 | ▲1.01% |
| 24-06-03 | 53.43 | ▼-3.59 | ▼-6.3% |
| 24-05-31 | 57.02 | ▲0.87 | ▲1.55% |
| 24-05-30 | 56.16 | -0.00 | -0% |
| 24-05-29 | 56.16 | ▼-0.15 | ▼-0.27% |
| 24-05-28 | 56.31 | ▼-0.14 | ▼-0.25% |
| 24-05-24 | 56.45 | ▼-0.16 | ▼-0.28% |
| 24-05-23 | 56.61 | ▲0.12 | ▲0.21% |
| 24-05-22 | 56.49 | ▼-0.64 | ▼-1.12% |
| 24-05-21 | 57.13 | ▲0.36 | ▲0.63% |
| 24-05-20 | 56.77 | ▼-0.33 | ▼-0.58% |
| 24-05-17 | 57.10 | ▲1.89 | ▲3.42% |
| 24-05-16 | 55.21 | ▲0.01 | ▲0.02% |
| 24-05-15 | 55.20 | ▲0.24 | ▲0.44% |
| 24-05-14 | 54.96 | ▲0.65 | ▲1.2% |
| 24-05-13 | 54.31 | ▼-0.03 | ▼-0.06% |
| 24-05-10 | 54.34 | ▲0.41 | ▲0.76% |
| 24-05-09 | 53.93 | ▲0.53 | ▲0.99% |
| 24-05-08 | 53.40 | ▼-0.63 | ▼-1.17% |
| 24-05-07 | 54.03 | ▲0.13 | ▲0.24% |
| 24-05-06 | 53.91 | ▼-0.15 | ▼-0.28% |
| 24-05-03 | 54.06 | ▼-0.48 | ▼-0.88% |
| 24-05-01 | 54.54 | ▼-0.10 | ▼-0.18% |
| 24-04-30 | 54.64 | ▼-0.95 | ▼-1.71% |