[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Adma Biologics : ( ADMA:US )
19.39USD ▲ 0.71 (3.8%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 19.39 | ▲0.71 | ▲3.8% |
| 25-04-10 | 18.68 | ▼-0.71 | ▼-3.66% |
| 25-04-09 | 19.39 | ▲1.53 | ▲8.57% |
| 25-04-08 | 17.86 | ▼-0.54 | ▼-2.93% |
| 25-04-07 | 18.40 | ▲0.39 | ▲2.17% |
| 25-04-04 | 18.01 | ▼-1.44 | ▼-7.4% |
| 25-04-03 | 19.45 | ▼-0.78 | ▼-3.86% |
| 25-04-02 | 20.23 | ▲0.81 | ▲4.17% |
| 25-04-01 | 19.42 | ▼-0.42 | ▼-2.12% |
| 25-03-31 | 19.84 | ▼-0.42 | ▼-2.07% |
| 25-03-28 | 20.26 | ▼-0.02 | ▼-0.1% |
| 25-03-27 | 20.28 | ▲0.58 | ▲2.94% |
| 25-03-26 | 19.70 | ▼-0.52 | ▼-2.57% |
| 25-03-25 | 20.22 | ▼-0.10 | ▼-0.49% |
| 25-03-24 | 20.32 | ▲0.52 | ▲2.63% |
| 25-03-21 | 19.80 | ▲0.15 | ▲0.76% |
| 25-03-20 | 19.65 | ▼-0.96 | ▼-4.66% |
| 25-03-19 | 20.61 | ▲1.90 | ▲10.15% |
| 25-03-18 | 18.71 | ▲0.04 | ▲0.21% |
| 25-03-17 | 18.67 | ▲0.24 | ▲1.3% |
| 25-03-14 | 18.43 | ▲0.52 | ▲2.9% |
| 25-03-13 | 17.91 | ▼-0.59 | ▼-3.19% |
| 25-03-12 | 18.50 | ▲1.15 | ▲6.63% |
| 25-03-11 | 17.35 | ▲0.74 | ▲4.46% |
| 25-03-10 | 16.61 | ▼-0.41 | ▼-2.41% |
| 25-03-07 | 17.02 | ▲0.11 | ▲0.65% |
| 25-03-06 | 16.91 | ▼-0.77 | ▼-4.36% |
| 25-03-05 | 17.68 | ▲0.67 | ▲3.94% |
| 25-03-04 | 17.01 | ▲1.18 | ▲7.45% |
| 25-03-03 | 15.83 | ▼-0.56 | ▼-3.42% |
| 25-02-28 | 16.39 | ▲0.95 | ▲6.15% |
| 25-02-27 | 15.44 | ▼-0.34 | ▼-2.15% |
| 25-02-26 | 15.78 | ▲0.34 | ▲2.2% |
| 25-02-25 | 15.44 | ▼-0.08 | ▼-0.52% |
| 25-02-24 | 15.52 | ▼-0.32 | ▼-2.02% |
| 25-02-21 | 15.84 | ▼-0.24 | ▼-1.49% |
| 25-02-20 | 16.08 | ▲0.01 | ▲0.06% |
| 25-02-19 | 16.07 | ▼-0.10 | ▼-0.62% |
| 25-02-18 | 16.17 | ▲0.27 | ▲1.7% |
| 25-02-17 | 15.90 | -0.00 | -0% |
| 25-02-14 | 15.90 | ▼-0.18 | ▼-1.12% |
| 25-02-13 | 16.08 | ▲0.24 | ▲1.52% |
| 25-02-12 | 15.84 | ▼-0.04 | ▼-0.25% |
| 25-02-11 | 15.88 | ▼-0.78 | ▼-4.68% |
| 25-02-10 | 16.66 | ▼-0.05 | ▼-0.3% |
| 25-02-07 | 16.71 | ▼-0.21 | ▼-1.24% |
| 25-02-06 | 16.92 | ▲0.05 | ▲0.3% |
| 25-02-05 | 16.87 | ▼-0.03 | ▼-0.18% |
| 25-02-04 | 16.90 | ▲0.43 | ▲2.61% |
| 25-02-03 | 16.47 | ▲0.32 | ▲1.98% |
| 25-01-31 | 16.15 | ▲0.05 | ▲0.31% |
| 25-01-30 | 16.10 | ▼-0.28 | ▼-1.71% |
| 25-01-29 | 16.38 | ▲0.21 | ▲1.3% |
| 25-01-28 | 16.17 | ▼-0.02 | ▼-0.12% |
| 25-01-27 | 16.19 | ▲0.11 | ▲0.68% |
| 25-01-24 | 16.08 | ▼-0.50 | ▼-3.02% |
| 25-01-23 | 16.58 | ▲0.11 | ▲0.67% |
| 25-01-22 | 16.47 | ▲0.31 | ▲1.92% |
| 25-01-21 | 16.16 | ▲0.14 | ▲0.87% |
| 25-01-17 | 16.02 | ▼-0.61 | ▼-3.67% |
| 25-01-16 | 16.63 | ▼-0.08 | ▼-0.48% |
| 25-01-15 | 16.71 | ▲0.39 | ▲2.39% |
| 25-01-14 | 16.32 | ▼-0.17 | ▼-1.03% |
| 25-01-13 | 16.49 | ▼-2.07 | ▼-11.15% |
| 25-01-10 | 18.56 | -0.00 | -0% |
| 25-01-08 | 18.56 | ▲0.27 | ▲1.48% |
| 25-01-07 | 18.29 | ▼-0.84 | ▼-4.39% |
| 25-01-06 | 19.13 | ▲0.69 | ▲3.74% |
| 25-01-03 | 18.44 | ▲0.47 | ▲2.62% |
| 25-01-02 | 17.97 | ▲0.82 | ▲4.78% |
| 24-12-31 | 17.15 | ▼-0.34 | ▼-1.94% |
| 24-12-30 | 17.49 | ▲0.04 | ▲0.23% |
| 24-12-27 | 17.45 | ▼-0.44 | ▼-2.46% |
| 24-12-26 | 17.89 | ▲0.48 | ▲2.76% |
| 24-12-24 | 17.41 | ▼-0.31 | ▼-1.75% |
| 24-12-23 | 17.72 | ▲0.32 | ▲1.84% |
| 24-12-20 | 17.40 | ▼-0.50 | ▼-2.79% |
| 24-12-19 | 17.90 | ▲0.20 | ▲1.13% |
| 24-12-18 | 17.70 | ▼-0.93 | ▼-4.99% |
| 24-12-17 | 18.63 | ▼-0.35 | ▼-1.84% |
| 24-12-16 | 18.98 | ▲0.39 | ▲2.1% |
| 24-12-13 | 18.59 | ▼-0.08 | ▼-0.43% |
| 24-12-12 | 18.67 | ▼-0.96 | ▼-4.89% |
| 24-12-11 | 19.63 | ▲0.42 | ▲2.19% |
| 24-12-10 | 19.21 | ▲0.20 | ▲1.05% |
| 24-12-09 | 19.01 | ▼-0.81 | ▼-4.09% |
| 24-12-06 | 19.82 | ▲0.50 | ▲2.59% |
| 24-12-05 | 19.32 | ▼-0.63 | ▼-3.16% |
| 24-12-04 | 19.95 | ▲0.03 | ▲0.15% |
| 24-12-03 | 19.92 | ▲0.23 | ▲1.17% |
| 24-12-02 | 19.69 | ▼-0.42 | ▼-2.09% |
| 24-11-29 | 20.11 | ▼-1.72 | ▼-7.88% |
| 24-11-27 | 21.83 | ▲0.01 | ▲0.05% |
| 24-11-26 | 21.82 | ▲0.35 | ▲1.63% |
| 24-11-25 | 21.47 | ▲0.29 | ▲1.37% |
| 24-11-22 | 21.18 | ▼-0.12 | ▼-0.56% |
| 24-11-21 | 21.30 | ▼-0.07 | ▼-0.33% |
| 24-11-20 | 21.37 | ▲0.74 | ▲3.59% |
| 24-11-19 | 20.63 | ▲1.09 | ▲5.58% |
| 24-11-18 | 19.54 | ▲0.50 | ▲2.63% |
| 24-11-15 | 19.04 | ▼-1.16 | ▼-5.74% |
| 24-11-14 | 20.20 | ▼-1.27 | ▼-5.92% |
| 24-11-13 | 21.47 | ▼-0.31 | ▼-1.42% |
| 24-11-12 | 21.78 | ▼-0.70 | ▼-3.11% |
| 24-11-11 | 22.48 | ▼-0.14 | ▼-0.62% |
| 24-11-08 | 22.62 | ▲2.90 | ▲14.71% |
| 24-11-07 | 19.72 | ▲0.05 | ▲0.25% |
| 24-11-06 | 19.67 | ▲0.84 | ▲4.46% |
| 24-11-05 | 18.83 | ▼-0.28 | ▼-1.47% |
| 24-11-04 | 19.11 | ▼-0.26 | ▼-1.34% |
| 24-11-01 | 19.37 | ▲3.06 | ▲18.76% |
| 24-10-31 | 16.31 | ▼-0.65 | ▼-3.83% |
| 24-10-30 | 16.96 | ▲0.25 | ▲1.5% |
| 24-10-29 | 16.71 | ▲0.28 | ▲1.7% |
| 24-10-28 | 16.43 | ▲0.62 | ▲3.92% |
| 24-10-25 | 15.81 | ▼-0.15 | ▼-0.94% |
| 24-10-24 | 15.96 | ▲0.27 | ▲1.72% |
| 24-10-23 | 15.69 | ▲0.02 | ▲0.13% |
| 24-10-22 | 15.67 | ▲0.05 | ▲0.32% |
| 24-10-21 | 15.62 | ▼-0.16 | ▼-1.01% |
| 24-10-18 | 15.78 | ▼-0.34 | ▼-2.11% |
| 24-10-17 | 16.12 | ▼-0.32 | ▼-1.95% |
| 24-10-16 | 16.44 | ▼-0.14 | ▼-0.84% |
| 24-10-15 | 16.58 | ▲0.21 | ▲1.28% |
| 24-10-14 | 16.37 | ▼-0.77 | ▼-4.49% |
| 24-10-11 | 17.15 | ▲0.13 | ▲0.76% |
| 24-10-10 | 17.01 | ▼-3.32 | ▼-16.33% |
| 24-10-09 | 20.33 | ▼-0.40 | ▼-1.93% |
| 24-10-08 | 20.72 | ▲0.54 | ▲2.68% |
| 24-10-07 | 20.18 | ▼-0.11 | ▼-0.54% |
| 24-10-04 | 20.29 | ▲0.72 | ▲3.68% |
| 24-10-03 | 19.57 | ▲0.07 | ▲0.36% |
| 24-10-02 | 19.50 | ▼-0.27 | ▼-1.37% |
| 24-10-01 | 19.77 | ▼-0.22 | ▼-1.1% |
| 24-09-30 | 19.99 | ▲0.60 | ▲3.1% |
| 24-09-27 | 19.39 | ▼-0.05 | ▼-0.26% |
| 24-09-26 | 19.44 | ▼-0.05 | ▼-0.26% |
| 24-09-25 | 19.49 | ▲0.20 | ▲1.04% |
| 24-09-24 | 19.29 | ▼-0.74 | ▼-3.69% |
| 24-09-23 | 20.03 | ▲0.05 | ▲0.25% |
| 24-09-20 | 19.98 | ▲0.24 | ▲1.22% |
| 24-09-19 | 19.74 | ▲0.42 | ▲2.17% |
| 24-09-18 | 19.32 | ▲0.61 | ▲3.26% |
| 24-09-17 | 18.71 | ▲0.51 | ▲2.8% |
| 24-09-16 | 18.20 | ▲0.11 | ▲0.61% |
| 24-09-13 | 18.09 | ▲0.44 | ▲2.49% |
| 24-09-12 | 17.65 | ▲0.74 | ▲4.38% |
| 24-09-11 | 16.91 | ▼-0.38 | ▼-2.2% |
| 24-09-10 | 17.29 | ▼-1.09 | ▼-5.93% |
| 24-09-09 | 18.38 | ▲2.12 | ▲13.04% |
| 24-09-06 | 16.26 | ▼-0.48 | ▼-2.87% |
| 24-09-05 | 16.74 | ▼-0.13 | ▼-0.77% |
| 24-09-04 | 16.87 | ▲0.30 | ▲1.81% |
| 24-09-03 | 16.57 | ▼-0.74 | ▼-4.27% |
| 24-08-30 | 17.31 | ▲0.09 | ▲0.52% |
| 24-08-29 | 17.22 | ▼-0.02 | ▼-0.12% |
| 24-08-28 | 17.24 | ▼-0.11 | ▼-0.63% |
| 24-08-27 | 17.35 | ▼-0.11 | ▼-0.63% |
| 24-08-26 | 17.46 | ▼-0.94 | ▼-5.11% |
| 24-08-23 | 18.40 | ▲0.90 | ▲5.14% |
| 24-08-22 | 17.50 | ▼-0.34 | ▼-1.91% |
| 24-08-21 | 17.84 | ▼-0.09 | ▼-0.5% |
| 24-08-20 | 17.93 | ▼-0.29 | ▼-1.59% |
| 24-08-19 | 18.22 | ▲0.67 | ▲3.82% |
| 24-08-16 | 17.55 | ▼-0.04 | ▼-0.23% |
| 24-08-15 | 17.59 | ▲0.02 | ▲0.11% |
| 24-08-14 | 17.57 | ▲0.30 | ▲1.74% |
| 24-08-13 | 17.27 | ▲0.82 | ▲4.98% |
| 24-08-12 | 16.45 | ▲0.49 | ▲3.07% |
| 24-08-09 | 15.96 | ▲3.77 | ▲30.93% |
| 24-08-08 | 12.19 | ▲0.74 | ▲6.46% |
| 24-08-07 | 11.45 | ▼-0.41 | ▼-3.46% |
| 24-08-06 | 11.86 | ▲0.56 | ▲4.96% |
| 24-08-05 | 11.30 | ▼-0.39 | ▼-3.34% |
| 24-08-02 | 11.69 | ▼-0.57 | ▼-4.65% |
| 24-08-01 | 12.26 | ▼-0.02 | ▼-0.16% |
| 24-07-31 | 12.28 | ▲0.10 | ▲0.82% |
| 24-07-30 | 12.18 | ▼-0.18 | ▼-1.46% |
| 24-07-29 | 12.36 | ▼-0.80 | ▼-6.08% |
| 24-07-26 | 13.16 | ▲0.08 | ▲0.61% |
| 24-07-25 | 13.08 | ▼-0.50 | ▼-3.68% |
| 24-07-24 | 13.58 | ▼-0.18 | ▼-1.31% |
| 24-07-23 | 13.76 | ▲0.01 | ▲0.07% |
| 24-07-22 | 13.75 | ▲0.39 | ▲2.92% |
| 24-07-19 | 13.36 | ▲0.31 | ▲2.38% |
| 24-07-18 | 13.05 | ▼-0.24 | ▼-1.81% |
| 24-07-17 | 13.29 | ▼-0.44 | ▼-3.2% |
| 24-07-16 | 13.73 | ▲0.34 | ▲2.54% |
| 24-07-15 | 13.39 | ▲0.61 | ▲4.77% |
| 24-07-12 | 12.78 | ▲0.47 | ▲3.82% |
| 24-07-11 | 12.31 | ▲0.31 | ▲2.58% |
| 24-07-10 | 12.00 | ▲0.04 | ▲0.33% |
| 24-07-09 | 11.96 | ▲0.32 | ▲2.75% |
| 24-07-08 | 11.64 | ▲0.18 | ▲1.57% |
| 24-07-05 | 11.46 | ▲0.25 | ▲2.23% |
| 24-07-03 | 11.21 | ▼-0.19 | ▼-1.67% |
| 24-07-02 | 11.40 | ▼-0.15 | ▼-1.3% |
| 24-07-01 | 11.55 | ▲0.37 | ▲3.31% |
| 24-06-28 | 11.18 | ▲0.23 | ▲2.1% |
| 24-06-27 | 10.95 | ▲0.11 | ▲1.01% |
| 24-06-26 | 10.84 | ▼-0.17 | ▼-1.54% |
| 24-06-25 | 11.01 | -0.00 | -0% |
| 24-06-24 | 11.01 | ▲0.01 | ▲0.09% |
| 24-06-21 | 11.00 | ▲0.29 | ▲2.71% |
| 24-06-20 | 10.71 | ▲0.09 | ▲0.85% |
| 24-06-18 | 10.62 | ▲0.18 | ▲1.72% |
| 24-06-17 | 10.44 | ▼-0.19 | ▼-1.79% |
| 24-06-14 | 10.63 | ▼-0.15 | ▼-1.39% |
| 24-06-13 | 10.78 | -0.00 | -0% |
| 24-06-12 | 10.78 | ▲0.28 | ▲2.67% |
| 24-06-11 | 10.50 | ▲0.02 | ▲0.19% |
| 24-06-10 | 10.48 | ▲0.01 | ▲0.1% |
| 24-06-07 | 10.47 | ▼-0.11 | ▼-1.04% |
| 24-06-06 | 10.58 | ▲0.09 | ▲0.86% |
| 24-06-05 | 10.49 | ▲0.40 | ▲3.96% |
| 24-06-04 | 10.09 | ▲0.28 | ▲2.85% |
| 24-06-03 | 9.81 | ▲0.26 | ▲2.72% |
| 24-05-31 | 9.55 | ▲0.07 | ▲0.74% |
| 24-05-30 | 9.48 | ▲0.08 | ▲0.85% |
| 24-05-29 | 9.40 | ▼-0.11 | ▼-1.16% |
| 24-05-28 | 9.51 | ▼-0.05 | ▼-0.52% |
| 24-05-24 | 9.56 | ▲0.09 | ▲0.95% |
| 24-05-23 | 9.47 | ▼-0.16 | ▼-1.66% |
| 24-05-22 | 9.63 | ▲0.03 | ▲0.31% |
| 24-05-21 | 9.60 | ▲0.19 | ▲2.02% |
| 24-05-20 | 9.41 | ▲0.20 | ▲2.17% |
| 24-05-17 | 9.21 | ▲0.15 | ▲1.66% |
| 24-05-16 | 9.06 | ▼-0.04 | ▼-0.44% |
| 24-05-15 | 9.10 | ▼-0.06 | ▼-0.66% |
| 24-05-14 | 9.16 | ▲0.37 | ▲4.21% |
| 24-05-13 | 8.79 | ▼-0.02 | ▼-0.23% |
| 24-05-10 | 8.81 | ▲1.88 | ▲27.13% |
| 24-05-09 | 6.93 | ▲0.07 | ▲1.02% |
| 24-05-08 | 6.86 | ▼-0.05 | ▼-0.72% |
| 24-05-07 | 6.91 | -0.00 | -0% |
| 24-05-06 | 6.91 | ▲0.13 | ▲1.92% |
| 24-05-03 | 6.79 | ▲0.04 | ▲0.59% |
| 24-05-02 | 6.74 | ▲0.08 | ▲1.2% |
| 24-05-01 | 6.66 | ▲0.14 | ▲2.15% |
| 24-04-30 | 6.52 | ▼-0.06 | ▼-0.91% |
| 24-04-29 | 6.58 | ▲0.03 | ▲0.46% |
| 24-04-26 | 6.55 | ▲0.11 | ▲1.71% |
| 24-04-25 | 6.44 | ▼-0.02 | ▼-0.31% |
| 24-04-24 | 6.46 | ▼-0.08 | ▼-1.22% |
| 24-04-23 | 6.54 | ▲0.34 | ▲5.48% |
| 24-04-22 | 6.20 | ▼-0.07 | ▼-1.12% |
| 24-04-19 | 6.27 | ▲0.07 | ▲1.13% |
| 24-04-18 | 6.20 | ▲0.16 | ▲2.65% |
| 24-04-17 | 6.04 | ▼-0.12 | ▼-1.95% |
| 24-04-16 | 6.16 | ▲0.18 | ▲3.01% |
| 24-04-15 | 5.98 | ▼-0.04 | ▼-0.66% |
| 24-04-12 | 6.02 | ▼-0.20 | ▼-3.22% |