[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
United Community Banks : ( UCBI:US )
27.26USD ▼ -0.05 (-0.18%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 27.26 | ▼-0.05 | ▼-0.18% |
| 25-04-24 | 27.31 | ▲0.68 | ▲2.55% |
| 25-04-23 | 26.63 | ▲0.36 | ▲1.37% |
| 25-04-22 | 26.27 | ▲1.69 | ▲6.88% |
| 25-04-21 | 24.58 | ▼-0.21 | ▼-0.85% |
| 25-04-17 | 24.79 | ▲0.14 | ▲0.57% |
| 25-04-16 | 24.65 | ▲0.13 | ▲0.53% |
| 25-04-15 | 24.52 | ▲0.69 | ▲2.9% |
| 25-04-14 | 23.83 | ▲0.23 | ▲0.97% |
| 25-04-11 | 23.60 | ▼-0.10 | ▼-0.42% |
| 25-04-10 | 23.70 | ▼-1.82 | ▼-7.13% |
| 25-04-09 | 25.52 | ▲1.78 | ▲7.5% |
| 25-04-08 | 23.74 | ▼-0.36 | ▼-1.49% |
| 25-04-07 | 24.10 | ▼-0.14 | ▼-0.58% |
| 25-04-04 | 24.24 | ▼-1.21 | ▼-4.75% |
| 25-04-03 | 25.45 | ▼-2.46 | ▼-8.81% |
| 25-04-02 | 27.91 | ▲0.21 | ▲0.76% |
| 25-04-01 | 27.70 | ▼-0.43 | ▼-1.53% |
| 25-03-31 | 28.13 | ▲0.33 | ▲1.19% |
| 25-03-28 | 27.80 | ▼-0.75 | ▼-2.63% |
| 25-03-27 | 28.55 | ▼-0.16 | ▼-0.56% |
| 25-03-26 | 28.71 | ▲0.06 | ▲0.21% |
| 25-03-25 | 28.65 | ▼-0.28 | ▼-0.97% |
| 25-03-24 | 28.93 | ▲0.95 | ▲3.4% |
| 25-03-21 | 27.98 | ▼-0.14 | ▼-0.5% |
| 25-03-20 | 28.12 | ▼-0.81 | ▼-2.8% |
| 25-03-19 | 28.93 | ▲0.29 | ▲1.01% |
| 25-03-18 | 28.64 | ▲0.06 | ▲0.21% |
| 25-03-17 | 28.58 | ▲0.11 | ▲0.39% |
| 25-03-14 | 28.47 | ▲0.57 | ▲2.04% |
| 25-03-13 | 27.90 | ▼-0.53 | ▼-1.86% |
| 25-03-12 | 28.43 | ▲0.37 | ▲1.32% |
| 25-03-11 | 28.06 | ▼-0.29 | ▼-1.02% |
| 25-03-10 | 28.35 | ▼-1.26 | ▼-4.26% |
| 25-03-07 | 29.61 | ▼-0.28 | ▼-0.94% |
| 25-03-06 | 29.89 | ▼-0.41 | ▼-1.35% |
| 25-03-05 | 30.30 | ▼-0.15 | ▼-0.49% |
| 25-03-04 | 30.45 | ▼-1.57 | ▼-4.9% |
| 25-03-03 | 32.02 | ▼-0.21 | ▼-0.65% |
| 25-02-28 | 32.23 | ▲0.55 | ▲1.74% |
| 25-02-27 | 31.68 | ▲0.36 | ▲1.15% |
| 25-02-26 | 31.32 | ▼-0.06 | ▼-0.19% |
| 25-02-25 | 31.38 | ▲0.05 | ▲0.16% |
| 25-02-24 | 31.33 | ▼-0.56 | ▼-1.76% |
| 25-02-21 | 31.89 | ▼-0.68 | ▼-2.09% |
| 25-02-20 | 32.57 | ▼-0.67 | ▼-2.02% |
| 25-02-19 | 33.24 | ▼-0.31 | ▼-0.92% |
| 25-02-18 | 33.55 | ▲0.08 | ▲0.24% |
| 25-02-14 | 33.47 | -0.00 | -0% |
| 25-02-13 | 33.47 | ▲0.26 | ▲0.78% |
| 25-02-12 | 33.21 | ▼-1.36 | ▼-3.93% |
| 25-02-11 | 34.57 | ▲0.70 | ▲2.07% |
| 25-02-10 | 33.87 | ▼-0.25 | ▼-0.73% |
| 25-02-07 | 34.12 | ▼-0.18 | ▼-0.52% |
| 25-02-06 | 34.30 | ▲0.30 | ▲0.88% |
| 25-02-05 | 34.00 | ▲0.53 | ▲1.58% |
| 25-02-04 | 33.47 | ▲0.94 | ▲2.89% |
| 25-02-03 | 32.53 | ▼-0.64 | ▼-1.93% |
| 25-01-31 | 33.17 | ▲0.12 | ▲0.36% |
| 25-01-30 | 33.05 | ▲0.15 | ▲0.46% |
| 25-01-29 | 32.90 | ▼-0.67 | ▼-2% |
| 25-01-28 | 33.57 | ▲0.04 | ▲0.12% |
| 25-01-27 | 33.53 | ▲0.56 | ▲1.7% |
| 25-01-24 | 32.97 | ▲0.02 | ▲0.06% |
| 25-01-23 | 32.95 | -0.00 | -0% |
| 25-01-22 | 32.95 | ▼-0.30 | ▼-0.9% |
| 25-01-21 | 33.25 | ▲0.64 | ▲1.96% |
| 25-01-17 | 32.61 | ▲0.57 | ▲1.78% |
| 25-01-16 | 32.04 | ▼-0.02 | ▼-0.06% |
| 25-01-15 | 32.06 | ▲0.69 | ▲2.2% |
| 25-01-14 | 31.37 | ▲1.43 | ▲4.78% |
| 25-01-13 | 29.94 | ▲0.10 | ▲0.34% |
| 25-01-10 | 29.84 | ▼-1.28 | ▼-4.11% |
| 25-01-08 | 31.12 | ▼-0.33 | ▼-1.05% |
| 25-01-07 | 31.45 | ▼-0.38 | ▼-1.19% |
| 25-01-06 | 31.83 | ▼-0.02 | ▼-0.06% |
| 25-01-03 | 31.85 | ▲0.32 | ▲1.01% |
| 25-01-02 | 31.53 | ▼-0.78 | ▼-2.41% |
| 24-12-31 | 32.31 | -0.00 | -0% |
| 24-12-30 | 32.31 | ▼-0.04 | ▼-0.12% |
| 24-12-27 | 32.35 | ▼-0.27 | ▼-0.83% |
| 24-12-26 | 32.62 | ▲0.41 | ▲1.27% |
| 24-12-24 | 32.21 | ▲0.42 | ▲1.32% |
| 24-12-23 | 31.79 | ▲0.19 | ▲0.6% |
| 24-12-20 | 31.60 | ▲0.55 | ▲1.77% |
| 24-12-19 | 31.05 | ▼-0.04 | ▼-0.13% |
| 24-12-18 | 31.09 | ▼-1.80 | ▼-5.47% |
| 24-12-17 | 32.89 | ▼-0.36 | ▼-1.08% |
| 24-12-16 | 33.25 | ▲0.04 | ▲0.12% |
| 24-12-13 | 33.21 | ▼-0.09 | ▼-0.27% |
| 24-12-12 | 33.30 | ▼-0.70 | ▼-2.06% |
| 24-12-11 | 34.00 | ▲0.42 | ▲1.25% |
| 24-12-10 | 33.58 | ▼-0.18 | ▼-0.53% |
| 24-12-09 | 33.76 | ▼-0.15 | ▼-0.44% |
| 24-12-06 | 33.91 | ▲0.37 | ▲1.1% |
| 24-12-05 | 33.54 | ▼-0.46 | ▼-1.35% |
| 24-12-04 | 34.00 | ▲0.22 | ▲0.65% |
| 24-12-03 | 33.78 | ▲0.01 | ▲0.03% |
| 24-12-02 | 33.77 | ▼-0.04 | ▼-0.12% |
| 24-11-29 | 33.81 | ▼-0.36 | ▼-1.05% |
| 24-11-27 | 34.17 | ▼-0.22 | ▼-0.64% |
| 24-11-26 | 34.39 | ▼-0.29 | ▼-0.84% |
| 24-11-25 | 34.68 | ▲0.41 | ▲1.2% |
| 24-11-22 | 34.27 | ▲1.14 | ▲3.44% |
| 24-11-21 | 33.13 | ▲0.64 | ▲1.97% |
| 24-11-20 | 32.49 | ▼-0.28 | ▼-0.85% |
| 24-11-19 | 32.77 | ▼-0.38 | ▼-1.15% |
| 24-11-18 | 33.15 | ▲0.36 | ▲1.1% |
| 24-11-15 | 32.79 | ▲0.39 | ▲1.2% |
| 24-11-14 | 32.40 | ▼-0.20 | ▼-0.61% |
| 24-11-13 | 32.60 | ▲0.01 | ▲0.03% |
| 24-11-12 | 32.59 | ▲0.12 | ▲0.37% |
| 24-11-11 | 32.47 | ▲0.77 | ▲2.43% |
| 24-11-08 | 31.70 | ▲0.36 | ▲1.15% |
| 24-11-07 | 31.34 | ▼-1.05 | ▼-3.24% |
| 24-11-06 | 32.39 | ▲4.04 | ▲14.25% |
| 24-11-05 | 28.35 | ▲0.55 | ▲1.98% |
| 24-11-04 | 27.80 | ▼-0.42 | ▼-1.49% |
| 24-11-01 | 28.22 | ▼-0.24 | ▼-0.84% |
| 24-10-31 | 28.46 | ▼-0.65 | ▼-2.23% |
| 24-10-30 | 29.11 | ▲0.56 | ▲1.96% |
| 24-10-29 | 28.55 | ▼-0.03 | ▼-0.1% |
| 24-10-28 | 28.58 | ▲0.93 | ▲3.36% |
| 24-10-25 | 27.65 | ▼-0.60 | ▼-2.12% |
| 24-10-24 | 28.25 | ▲0.05 | ▲0.18% |
| 24-10-23 | 28.20 | ▼-0.47 | ▼-1.64% |
| 24-10-22 | 28.67 | ▲0.43 | ▲1.52% |
| 24-10-21 | 28.24 | ▼-1.06 | ▼-3.62% |
| 24-10-18 | 29.30 | ▼-0.61 | ▼-2.04% |
| 24-10-17 | 29.91 | ▲0.19 | ▲0.64% |
| 24-10-16 | 29.72 | ▲0.50 | ▲1.71% |
| 24-10-15 | 29.22 | ▲0.21 | ▲0.72% |
| 24-10-14 | 29.01 | ▲0.48 | ▲1.68% |
| 24-10-11 | 28.53 | ▲0.95 | ▲3.44% |
| 24-10-10 | 27.58 | ▼-0.16 | ▼-0.58% |
| 24-10-09 | 27.74 | ▲0.15 | ▲0.54% |
| 24-10-08 | 27.59 | ▼-0.39 | ▼-1.39% |
| 24-10-07 | 27.98 | ▼-0.43 | ▼-1.51% |
| 24-10-04 | 28.41 | ▲0.34 | ▲1.21% |
| 24-10-03 | 28.07 | ▲0.27 | ▲0.97% |
| 24-10-02 | 27.80 | ▼-0.27 | ▼-0.96% |
| 24-10-01 | 28.07 | ▼-1.01 | ▼-3.47% |
| 24-09-30 | 29.08 | ▲0.46 | ▲1.61% |
| 24-09-27 | 28.62 | -0.00 | -0% |
| 24-09-26 | 28.62 | ▲0.23 | ▲0.81% |
| 24-09-25 | 28.39 | ▼-0.46 | ▼-1.59% |
| 24-09-24 | 28.85 | ▼-0.49 | ▼-1.67% |
| 24-09-23 | 29.34 | ▼-0.20 | ▼-0.68% |
| 24-09-20 | 29.54 | ▼-0.78 | ▼-2.57% |
| 24-09-19 | 30.32 | ▲0.94 | ▲3.2% |
| 24-09-18 | 29.38 | ▲0.10 | ▲0.34% |
| 24-09-17 | 29.28 | ▲0.09 | ▲0.31% |
| 24-09-16 | 29.19 | ▲0.14 | ▲0.48% |
| 24-09-13 | 29.05 | ▲0.63 | ▲2.22% |
| 24-09-12 | 28.42 | ▲0.18 | ▲0.64% |
| 24-09-11 | 28.24 | ▼-0.38 | ▼-1.33% |
| 24-09-10 | 28.62 | ▼-0.16 | ▼-0.56% |
| 24-09-09 | 28.78 | ▲0.11 | ▲0.38% |
| 24-09-06 | 28.67 | ▼-0.61 | ▼-2.08% |
| 24-09-05 | 29.28 | ▼-0.33 | ▼-1.11% |
| 24-09-04 | 29.61 | ▼-0.53 | ▼-1.76% |
| 24-09-03 | 30.14 | ▼-0.33 | ▼-1.08% |
| 24-08-30 | 30.47 | ▲0.37 | ▲1.23% |
| 24-08-29 | 30.10 | ▼-0.09 | ▼-0.3% |
| 24-08-28 | 30.19 | ▲0.41 | ▲1.38% |
| 24-08-27 | 29.78 | ▼-0.36 | ▼-1.19% |
| 24-08-26 | 30.14 | ▼-0.27 | ▼-0.89% |
| 24-08-23 | 30.41 | ▲1.22 | ▲4.18% |
| 24-08-22 | 29.19 | ▲0.28 | ▲0.97% |
| 24-08-21 | 28.91 | ▲0.07 | ▲0.24% |
| 24-08-20 | 28.84 | ▼-0.67 | ▼-2.27% |
| 24-08-19 | 29.51 | ▲0.19 | ▲0.65% |
| 24-08-16 | 29.32 | ▲0.86 | ▲3.02% |
| 24-08-15 | 28.46 | ▲0.66 | ▲2.37% |
| 24-08-14 | 27.80 | ▼-0.10 | ▼-0.36% |
| 24-08-13 | 27.90 | ▲0.41 | ▲1.49% |
| 24-08-12 | 27.49 | ▼-0.29 | ▼-1.04% |
| 24-08-09 | 27.78 | ▼-0.26 | ▼-0.93% |
| 24-08-08 | 28.04 | ▲0.61 | ▲2.22% |
| 24-08-07 | 27.43 | ▼-0.66 | ▼-2.35% |
| 24-08-06 | 28.09 | ▲0.26 | ▲0.93% |
| 24-08-05 | 27.83 | ▼-0.93 | ▼-3.23% |
| 24-08-02 | 28.76 | ▼-1.05 | ▼-3.52% |
| 24-08-01 | 29.81 | ▼-1.14 | ▼-3.68% |
| 24-07-31 | 30.95 | ▼-0.12 | ▼-0.39% |
| 24-07-30 | 31.07 | ▲0.28 | ▲0.91% |
| 24-07-29 | 30.79 | ▼-0.72 | ▼-2.28% |
| 24-07-26 | 31.51 | ▲0.33 | ▲1.06% |
| 24-07-25 | 31.18 | ▲1.13 | ▲3.76% |
| 24-07-24 | 30.05 | ▲0.12 | ▲0.4% |
| 24-07-23 | 29.93 | ▲0.39 | ▲1.32% |
| 24-07-22 | 29.54 | ▲0.34 | ▲1.16% |
| 24-07-19 | 29.20 | ▲0.04 | ▲0.14% |
| 24-07-18 | 29.16 | ▼-0.44 | ▼-1.49% |
| 24-07-17 | 29.60 | ▲0.57 | ▲1.96% |
| 24-07-16 | 29.03 | ▲1.02 | ▲3.64% |
| 24-07-15 | 28.01 | ▲1.01 | ▲3.74% |
| 24-07-12 | 27.00 | ▼-0.03 | ▼-0.11% |
| 24-07-11 | 27.03 | ▲1.38 | ▲5.38% |
| 24-07-10 | 25.65 | ▲0.67 | ▲2.68% |
| 24-07-09 | 24.98 | ▲0.42 | ▲1.71% |
| 24-07-08 | 24.56 | ▼-0.12 | ▼-0.49% |
| 24-07-05 | 24.68 | ▼-0.29 | ▼-1.16% |
| 24-07-03 | 24.97 | ▼-0.49 | ▼-1.92% |
| 24-07-02 | 25.46 | ▲0.36 | ▲1.43% |
| 24-07-01 | 25.10 | ▼-0.36 | ▼-1.41% |
| 24-06-28 | 25.46 | ▲0.26 | ▲1.03% |
| 24-06-27 | 25.20 | ▲0.33 | ▲1.33% |
| 24-06-26 | 24.87 | ▲0.11 | ▲0.44% |
| 24-06-25 | 24.76 | ▼-0.34 | ▼-1.35% |
| 24-06-24 | 25.10 | ▲0.49 | ▲1.99% |
| 24-06-21 | 24.61 | ▼-0.05 | ▼-0.2% |
| 24-06-20 | 24.66 | ▼-0.31 | ▼-1.24% |
| 24-06-18 | 24.97 | ▲0.30 | ▲1.22% |
| 24-06-17 | 24.67 | ▲0.45 | ▲1.86% |
| 24-06-14 | 24.22 | ▼-0.61 | ▼-2.46% |
| 24-06-13 | 24.83 | ▼-0.22 | ▼-0.88% |
| 24-06-12 | 25.05 | ▲0.61 | ▲2.5% |
| 24-06-11 | 24.44 | ▼-0.14 | ▼-0.57% |
| 24-06-10 | 24.58 | ▼-0.54 | ▼-2.15% |
| 24-06-07 | 25.12 | ▼-0.05 | ▼-0.2% |
| 24-06-06 | 25.17 | ▲0.05 | ▲0.2% |
| 24-06-05 | 25.12 | ▲0.14 | ▲0.56% |
| 24-06-04 | 24.98 | ▼-0.53 | ▼-2.08% |
| 24-06-03 | 25.51 | ▼-0.15 | ▼-0.58% |
| 24-05-31 | 25.66 | ▲0.29 | ▲1.14% |
| 24-05-30 | 25.37 | ▲0.37 | ▲1.48% |
| 24-05-29 | 25.00 | ▼-0.33 | ▼-1.3% |
| 24-05-28 | 25.33 | ▼-0.24 | ▼-0.94% |
| 24-05-24 | 25.57 | ▼-0.11 | ▼-0.43% |
| 24-05-23 | 25.68 | ▼-0.94 | ▼-3.53% |
| 24-05-22 | 26.62 | ▼-0.22 | ▼-0.82% |
| 24-05-21 | 26.84 | ▲0.06 | ▲0.22% |
| 24-05-20 | 26.78 | ▼-0.18 | ▼-0.67% |
| 24-05-17 | 26.96 | ▲0.11 | ▲0.41% |
| 24-05-16 | 26.85 | ▼-0.09 | ▼-0.33% |
| 24-05-15 | 26.94 | ▲0.12 | ▲0.45% |
| 24-05-14 | 26.82 | ▲0.28 | ▲1.06% |
| 24-05-13 | 26.54 | ▼-0.10 | ▼-0.38% |
| 24-05-10 | 26.64 | ▼-0.07 | ▼-0.26% |
| 24-05-09 | 26.71 | ▲0.34 | ▲1.29% |
| 24-05-08 | 26.37 | ▲0.09 | ▲0.34% |
| 24-05-07 | 26.28 | ▼-0.11 | ▼-0.42% |
| 24-05-06 | 26.39 | ▲0.07 | ▲0.27% |
| 24-05-03 | 26.32 | ▲0.27 | ▲1.04% |
| 24-05-02 | 26.05 | ▲0.39 | ▲1.52% |
| 24-05-01 | 25.66 | ▲0.43 | ▲1.7% |
| 24-04-30 | 25.23 | ▼-0.41 | ▼-1.6% |