[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Physicians Realty : ( DOC:US )
18.17USD ▼ -0.47 (-2.52%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 18.17 | ▼-0.47 | ▼-2.52% |
| 25-04-09 | 18.64 | ▲0.65 | ▲3.61% |
| 25-04-08 | 17.99 | ▼-0.21 | ▼-1.15% |
| 25-04-07 | 18.20 | ▼-0.23 | ▼-1.25% |
| 25-04-04 | 18.43 | ▼-1.03 | ▼-5.29% |
| 25-04-03 | 19.46 | ▼-0.60 | ▼-2.99% |
| 25-04-02 | 20.06 | ▲0.04 | ▲0.2% |
| 25-04-01 | 20.02 | ▼-0.20 | ▼-0.99% |
| 25-03-31 | 20.22 | ▲0.03 | ▲0.15% |
| 25-03-28 | 20.19 | ▼-0.03 | ▼-0.15% |
| 25-03-27 | 20.22 | ▼-0.09 | ▼-0.44% |
| 25-03-26 | 20.31 | ▲0.15 | ▲0.74% |
| 25-03-25 | 20.16 | ▼-0.29 | ▼-1.42% |
| 25-03-24 | 20.45 | ▲0.42 | ▲2.1% |
| 25-03-21 | 20.03 | ▼-0.32 | ▼-1.57% |
| 25-03-20 | 20.35 | ▼-0.08 | ▼-0.39% |
| 25-03-19 | 20.43 | ▼-0.04 | ▼-0.2% |
| 25-03-18 | 20.47 | ▼-0.04 | ▼-0.2% |
| 25-03-17 | 20.51 | ▲0.04 | ▲0.2% |
| 25-03-14 | 20.47 | ▲0.44 | ▲2.2% |
| 25-03-13 | 20.03 | ▼-0.17 | ▼-0.84% |
| 25-03-12 | 20.20 | ▼-0.12 | ▼-0.59% |
| 25-03-11 | 20.32 | ▼-0.35 | ▼-1.69% |
| 25-03-10 | 20.67 | ▲0.16 | ▲0.78% |
| 25-03-07 | 20.51 | ▲0.38 | ▲1.89% |
| 25-03-06 | 20.13 | ▼-0.29 | ▼-1.42% |
| 25-03-05 | 20.42 | ▲0.17 | ▲0.84% |
| 25-03-04 | 20.25 | ▼-0.15 | ▼-0.74% |
| 25-03-03 | 20.40 | ▼-0.06 | ▼-0.29% |
| 25-02-28 | 20.46 | ▲0.28 | ▲1.39% |
| 25-02-27 | 20.18 | ▲0.16 | ▲0.8% |
| 25-02-26 | 20.02 | ▼-0.19 | ▼-0.94% |
| 25-02-25 | 20.21 | ▲0.38 | ▲1.92% |
| 25-02-24 | 19.83 | ▲0.09 | ▲0.46% |
| 25-02-21 | 19.74 | ▼-0.03 | ▼-0.15% |
| 25-02-20 | 19.77 | ▲0.27 | ▲1.38% |
| 25-02-19 | 19.50 | ▼-0.08 | ▼-0.41% |
| 25-02-18 | 19.58 | ▼-0.01 | ▼-0.05% |
| 25-02-14 | 19.59 | ▼-0.37 | ▼-1.85% |
| 25-02-13 | 19.96 | ▲0.50 | ▲2.57% |
| 25-02-12 | 19.46 | ▼-0.15 | ▼-0.76% |
| 25-02-11 | 19.61 | ▲0.02 | ▲0.1% |
| 25-02-10 | 19.59 | ▼-0.27 | ▼-1.36% |
| 25-02-07 | 19.86 | ▼-0.26 | ▼-1.29% |
| 25-02-06 | 20.12 | ▲0.08 | ▲0.4% |
| 25-02-05 | 20.04 | ▼-0.02 | ▼-0.1% |
| 25-02-04 | 20.06 | ▼-0.32 | ▼-1.57% |
| 25-02-03 | 20.38 | ▼-0.28 | ▼-1.36% |
| 25-01-31 | 20.66 | ▲0.15 | ▲0.73% |
| 25-01-30 | 20.51 | ▲0.30 | ▲1.48% |
| 25-01-29 | 20.21 | ▼-0.45 | ▼-2.18% |
| 25-01-28 | 20.66 | ▼-0.54 | ▼-2.55% |
| 25-01-27 | 21.20 | ▲0.37 | ▲1.78% |
| 25-01-24 | 20.83 | ▲0.18 | ▲0.87% |
| 25-01-23 | 20.65 | ▲0.10 | ▲0.49% |
| 25-01-22 | 20.55 | ▼-0.57 | ▼-2.7% |
| 25-01-21 | 21.12 | ▲0.34 | ▲1.64% |
| 25-01-17 | 20.78 | ▲0.08 | ▲0.39% |
| 25-01-16 | 20.70 | ▲0.38 | ▲1.87% |
| 25-01-15 | 20.32 | ▲0.18 | ▲0.89% |
| 25-01-14 | 20.14 | ▲0.14 | ▲0.7% |
| 25-01-13 | 20.00 | ▲0.34 | ▲1.73% |
| 25-01-10 | 19.66 | ▼-0.66 | ▼-3.25% |
| 25-01-08 | 20.32 | ▲0.41 | ▲2.06% |
| 25-01-07 | 19.91 | ▼-0.11 | ▼-0.55% |
| 25-01-06 | 20.02 | ▼-0.40 | ▼-1.96% |
| 25-01-03 | 20.42 | ▲0.26 | ▲1.29% |
| 25-01-02 | 20.16 | ▼-0.11 | ▼-0.54% |
| 24-12-31 | 20.27 | ▲0.29 | ▲1.45% |
| 24-12-30 | 19.98 | ▼-0.10 | ▼-0.5% |
| 24-12-27 | 20.08 | ▼-0.18 | ▼-0.89% |
| 24-12-26 | 20.26 | ▼-0.13 | ▼-0.64% |
| 24-12-24 | 20.39 | ▲0.21 | ▲1.04% |
| 24-12-23 | 20.18 | ▲0.06 | ▲0.3% |
| 24-12-20 | 20.12 | ▲0.36 | ▲1.82% |
| 24-12-19 | 19.76 | ▼-0.22 | ▼-1.1% |
| 24-12-18 | 19.98 | ▼-0.89 | ▼-4.26% |
| 24-12-17 | 20.87 | ▲0.16 | ▲0.77% |
| 24-12-16 | 20.71 | ▼-0.05 | ▼-0.24% |
| 24-12-13 | 20.76 | ▼-0.17 | ▼-0.81% |
| 24-12-12 | 20.93 | ▼-0.34 | ▼-1.6% |
| 24-12-11 | 21.27 | ▼-0.17 | ▼-0.79% |
| 24-12-10 | 21.44 | ▼-0.26 | ▼-1.2% |
| 24-12-09 | 21.70 | ▲0.32 | ▲1.5% |
| 24-12-06 | 21.38 | ▼-0.11 | ▼-0.51% |
| 24-12-05 | 21.49 | ▲0.19 | ▲0.89% |
| 24-12-04 | 21.30 | ▼-0.21 | ▼-0.98% |
| 24-12-03 | 21.51 | ▼-0.14 | ▼-0.65% |
| 24-12-02 | 21.65 | ▼-0.34 | ▼-1.55% |
| 24-11-29 | 21.99 | ▼-0.25 | ▼-1.12% |
| 24-11-27 | 22.24 | ▼-0.08 | ▼-0.36% |
| 24-11-26 | 22.32 | ▲0.34 | ▲1.55% |
| 24-11-25 | 21.98 | ▲0.36 | ▲1.67% |
| 24-11-22 | 21.62 | ▼-0.09 | ▼-0.41% |
| 24-11-21 | 21.71 | ▲0.28 | ▲1.31% |
| 24-11-20 | 21.43 | ▲0.03 | ▲0.14% |
| 24-11-19 | 21.40 | ▲0.53 | ▲2.54% |
| 24-11-18 | 20.87 | ▲0.01 | ▲0.05% |
| 24-11-15 | 20.86 | ▼-0.39 | ▼-1.84% |
| 24-11-14 | 21.25 | ▼-0.40 | ▼-1.85% |
| 24-11-13 | 21.65 | ▼-0.14 | ▼-0.64% |
| 24-11-12 | 21.79 | ▼-0.56 | ▼-2.51% |
| 24-11-11 | 22.35 | ▼-0.41 | ▼-1.8% |
| 24-11-08 | 22.76 | ▲0.20 | ▲0.89% |
| 24-11-07 | 22.56 | ▲0.23 | ▲1.03% |
| 24-11-06 | 22.33 | ▼-0.18 | ▼-0.8% |
| 24-11-05 | 22.51 | ▲0.52 | ▲2.36% |
| 24-11-04 | 21.99 | ▲0.01 | ▲0.05% |
| 24-11-01 | 21.98 | ▼-0.47 | ▼-2.09% |
| 24-10-31 | 22.45 | ▼-0.27 | ▼-1.19% |
| 24-10-30 | 22.72 | ▲0.20 | ▲0.89% |
| 24-10-29 | 22.52 | ▼-0.07 | ▼-0.31% |
| 24-10-28 | 22.59 | ▲0.30 | ▲1.35% |
| 24-10-25 | 22.29 | ▼-0.71 | ▼-3.09% |
| 24-10-24 | 23.00 | ▼-0.12 | ▼-0.52% |
| 24-10-23 | 23.12 | ▲0.69 | ▲3.08% |
| 24-10-22 | 22.43 | ▲0.25 | ▲1.13% |
| 24-10-21 | 22.18 | ▼-0.46 | ▼-2.03% |
| 24-10-18 | 22.64 | ▲0.33 | ▲1.48% |
| 24-10-17 | 22.31 | ▼-0.38 | ▼-1.67% |
| 24-10-16 | 22.69 | ▲0.37 | ▲1.66% |
| 24-10-15 | 22.32 | ▲0.44 | ▲2.01% |
| 24-10-14 | 21.88 | ▲0.21 | ▲0.97% |
| 24-10-11 | 21.67 | ▲0.17 | ▲0.79% |
| 24-10-10 | 21.50 | ▼-0.28 | ▼-1.29% |
| 24-10-09 | 21.78 | ▼-0.04 | ▼-0.18% |
| 24-10-08 | 21.82 | ▼-0.19 | ▼-0.86% |
| 24-10-07 | 22.01 | ▼-0.11 | ▼-0.5% |
| 24-10-04 | 22.12 | ▼-0.10 | ▼-0.45% |
| 24-10-03 | 22.22 | ▼-0.12 | ▼-0.54% |
| 24-10-02 | 22.34 | ▼-0.33 | ▼-1.46% |
| 24-10-01 | 22.67 | ▼-0.20 | ▼-0.87% |
| 24-09-30 | 22.87 | ▲0.27 | ▲1.19% |
| 24-09-27 | 22.60 | ▲0.10 | ▲0.44% |
| 24-09-26 | 22.50 | ▼-0.30 | ▼-1.32% |
| 24-09-25 | 22.80 | ▲0.03 | ▲0.13% |
| 24-09-24 | 22.77 | ▲0.20 | ▲0.89% |
| 24-09-23 | 22.57 | ▲0.56 | ▲2.54% |
| 24-09-20 | 22.01 | ▲0.11 | ▲0.5% |
| 24-09-19 | 21.90 | ▼-0.22 | ▼-0.99% |
| 24-09-18 | 22.12 | ▲0.18 | ▲0.82% |
| 24-09-17 | 21.94 | ▼-0.47 | ▼-2.1% |
| 24-09-16 | 22.41 | ▼-0.17 | ▼-0.75% |
| 24-09-13 | 22.58 | ▲0.17 | ▲0.76% |
| 24-09-12 | 22.41 | ▲0.26 | ▲1.17% |
| 24-09-11 | 22.15 | ▼-0.07 | ▼-0.32% |
| 24-09-10 | 22.22 | ▲0.09 | ▲0.41% |
| 24-09-09 | 22.13 | ▲0.14 | ▲0.64% |
| 24-09-06 | 21.99 | ▼-0.10 | ▼-0.45% |
| 24-09-05 | 22.09 | ▼-0.09 | ▼-0.41% |
| 24-09-04 | 22.18 | ▼-0.02 | ▼-0.09% |
| 24-09-03 | 22.20 | ▼-0.08 | ▼-0.36% |
| 24-08-30 | 22.28 | ▲0.15 | ▲0.68% |
| 24-08-29 | 22.13 | ▲0.09 | ▲0.41% |
| 24-08-28 | 22.04 | ▼-0.24 | ▼-1.08% |
| 24-08-27 | 22.28 | ▼-0.21 | ▼-0.93% |
| 24-08-26 | 22.49 | ▲0.03 | ▲0.13% |
| 24-08-23 | 22.46 | ▲0.34 | ▲1.54% |
| 24-08-22 | 22.12 | ▲0.23 | ▲1.05% |
| 24-08-21 | 21.89 | ▲0.09 | ▲0.41% |
| 24-08-20 | 21.80 | ▲0.10 | ▲0.46% |
| 24-08-19 | 21.70 | ▲0.22 | ▲1.02% |
| 24-08-16 | 21.48 | ▼-0.10 | ▼-0.46% |
| 24-08-15 | 21.58 | ▼-0.21 | ▼-0.96% |
| 24-08-14 | 21.79 | ▼-0.15 | ▼-0.68% |
| 24-08-13 | 21.94 | ▲0.42 | ▲1.95% |
| 24-08-12 | 21.52 | ▼-0.11 | ▼-0.51% |
| 24-08-09 | 21.63 | ▲0.22 | ▲1.03% |
| 24-08-08 | 21.41 | ▲0.18 | ▲0.85% |
| 24-08-07 | 21.23 | ▼-0.15 | ▼-0.7% |
| 24-08-06 | 21.38 | ▲0.64 | ▲3.09% |
| 24-08-05 | 20.74 | ▼-0.80 | ▼-3.71% |
| 24-08-02 | 21.54 | ▼-0.19 | ▼-0.87% |
| 24-08-01 | 21.73 | ▼-0.09 | ▼-0.41% |
| 24-07-31 | 21.82 | ▼-0.02 | ▼-0.09% |
| 24-07-30 | 21.84 | ▼-0.01 | ▼-0.05% |
| 24-07-29 | 21.85 | ▼-0.05 | ▼-0.23% |
| 24-07-26 | 21.90 | ▲1.14 | ▲5.49% |
| 24-07-25 | 20.76 | -0.00 | -0% |
| 24-07-24 | 20.76 | ▼-0.26 | ▼-1.24% |
| 24-07-23 | 21.02 | ▲0.01 | ▲0.05% |
| 24-07-22 | 21.01 | ▲0.11 | ▲0.53% |
| 24-07-19 | 20.90 | ▼-0.03 | ▼-0.14% |
| 24-07-18 | 20.93 | ▼-0.21 | ▼-0.99% |
| 24-07-17 | 21.14 | ▲0.06 | ▲0.28% |
| 24-07-16 | 21.08 | ▲0.42 | ▲2.03% |
| 24-07-15 | 20.66 | ▲0.12 | ▲0.58% |
| 24-07-12 | 20.54 | ▲0.20 | ▲0.98% |
| 24-07-11 | 20.34 | ▲0.52 | ▲2.62% |
| 24-07-10 | 19.82 | ▲0.18 | ▲0.92% |
| 24-07-09 | 19.64 | ▲0.01 | ▲0.05% |
| 24-07-08 | 19.63 | ▼-0.10 | ▼-0.51% |
| 24-07-05 | 19.73 | ▲0.25 | ▲1.28% |
| 24-07-03 | 19.48 | ▼-0.05 | ▼-0.26% |
| 24-07-02 | 19.53 | ▲0.06 | ▲0.31% |
| 24-07-01 | 19.47 | ▼-0.13 | ▼-0.66% |
| 24-06-28 | 19.60 | ▲0.36 | ▲1.87% |
| 24-06-27 | 19.24 | ▼-0.13 | ▼-0.67% |
| 24-06-26 | 19.37 | ▲0.18 | ▲0.94% |
| 24-06-25 | 19.19 | ▼-0.46 | ▼-2.34% |
| 24-06-24 | 19.65 | ▲0.41 | ▲2.13% |
| 24-06-21 | 19.24 | ▼-0.14 | ▼-0.72% |
| 24-06-20 | 19.38 | ▼-0.10 | ▼-0.51% |
| 24-06-18 | 19.48 | ▲0.12 | ▲0.62% |
| 24-06-17 | 19.36 | ▼-0.29 | ▼-1.48% |
| 24-06-14 | 19.65 | ▲0.08 | ▲0.41% |
| 24-06-13 | 19.57 | ▲0.17 | ▲0.88% |
| 24-06-12 | 19.40 | ▲0.21 | ▲1.09% |
| 24-06-11 | 19.19 | ▼-0.04 | ▼-0.21% |
| 24-06-10 | 19.23 | ▼-0.06 | ▼-0.31% |
| 24-06-07 | 19.29 | ▼-0.24 | ▼-1.23% |
| 24-06-06 | 19.53 | ▼-0.04 | ▼-0.2% |
| 24-06-05 | 19.57 | ▼-0.17 | ▼-0.86% |
| 24-06-04 | 19.74 | ▼-0.03 | ▼-0.15% |
| 24-06-03 | 19.77 | ▼-0.13 | ▼-0.65% |
| 24-05-31 | 19.90 | ▲0.49 | ▲2.52% |
| 24-05-30 | 19.41 | ▲0.45 | ▲2.37% |
| 24-05-29 | 18.96 | ▲0.05 | ▲0.26% |
| 24-05-28 | 18.91 | ▼-0.19 | ▼-0.99% |
| 24-05-24 | 19.10 | ▲0.06 | ▲0.32% |
| 24-05-23 | 19.04 | ▼-0.48 | ▼-2.46% |
| 24-05-22 | 19.52 | ▼-0.23 | ▼-1.16% |
| 24-05-21 | 19.75 | ▼-0.04 | ▼-0.2% |
| 24-05-20 | 19.79 | ▼-0.11 | ▼-0.55% |
| 24-05-17 | 19.90 | ▼-0.07 | ▼-0.35% |
| 24-05-16 | 19.97 | ▼-0.28 | ▼-1.38% |
| 24-05-15 | 20.25 | ▲0.43 | ▲2.17% |
| 24-05-14 | 19.82 | ▲0.25 | ▲1.28% |
| 24-05-13 | 19.57 | ▲0.01 | ▲0.05% |
| 24-05-10 | 19.56 | ▲0.11 | ▲0.57% |
| 24-05-09 | 19.45 | ▲0.29 | ▲1.51% |
| 24-05-08 | 19.16 | ▼-0.04 | ▼-0.21% |
| 24-05-07 | 19.20 | ▲0.23 | ▲1.21% |
| 24-05-06 | 18.97 | ▼-0.01 | ▼-0.05% |
| 24-05-03 | 18.98 | ▼-0.19 | ▼-0.99% |
| 24-05-02 | 19.17 | ▲0.28 | ▲1.48% |
| 24-05-01 | 18.89 | ▲0.29 | ▲1.56% |
| 24-04-30 | 18.60 | ▼-0.34 | ▼-1.8% |
| 24-04-29 | 18.94 | ▲0.13 | ▲0.69% |
| 24-04-26 | 18.81 | ▲0.47 | ▲2.56% |
| 24-04-25 | 18.34 | ▼-0.29 | ▼-1.56% |
| 24-04-24 | 18.63 | ▲0.18 | ▲0.98% |
| 24-04-23 | 18.45 | ▲0.22 | ▲1.21% |
| 24-04-22 | 18.23 | ▲0.26 | ▲1.45% |
| 24-04-19 | 17.97 | ▼-0.03 | ▼-0.17% |
| 24-04-18 | 18.00 | ▼-0.07 | ▼-0.39% |
| 24-04-17 | 18.07 | ▲0.25 | ▲1.4% |
| 24-04-16 | 17.82 | ▼-0.48 | ▼-2.62% |
| 24-04-15 | 18.30 | ▼-0.22 | ▼-1.19% |
| 24-04-12 | 18.52 | ▼-0.16 | ▼-0.86% |
| 24-04-11 | 18.68 | -0.00 | -0% |