[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
DiamondRock Hospitality : ( DRH:US )
6.83USD ▼ -0.09 (-1.23%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 6.83 | ▼-0.09 | ▼-1.3% |
| 25-04-15 | 6.91 | ▼-0.09 | ▼-1.29% |
| 25-04-14 | 7.00 | ▼-0.10 | ▼-1.41% |
| 25-04-11 | 7.10 | ▲0.20 | ▲2.9% |
| 25-04-10 | 6.90 | ▼-0.38 | ▼-5.22% |
| 25-04-09 | 7.28 | ▲0.88 | ▲13.75% |
| 25-04-08 | 6.40 | ▼-0.32 | ▼-4.76% |
| 25-04-07 | 6.72 | ▼-0.27 | ▼-3.86% |
| 25-04-04 | 6.99 | ▼-0.24 | ▼-3.32% |
| 25-04-03 | 7.23 | ▼-0.65 | ▼-8.25% |
| 25-04-02 | 7.88 | ▲0.17 | ▲2.2% |
| 25-04-01 | 7.71 | ▼-0.01 | ▼-0.13% |
| 25-03-31 | 7.72 | ▲0.08 | ▲1.05% |
| 25-03-28 | 7.64 | ▼-0.15 | ▼-1.93% |
| 25-03-27 | 7.79 | ▼-0.11 | ▼-1.39% |
| 25-03-26 | 7.90 | -0.00 | -0% |
| 25-03-25 | 7.90 | ▼-0.03 | ▼-0.38% |
| 25-03-24 | 7.93 | ▲0.03 | ▲0.38% |
| 25-03-21 | 7.90 | ▼-0.08 | ▼-1% |
| 25-03-20 | 7.98 | ▼-0.04 | ▼-0.5% |
| 25-03-19 | 8.02 | ▲0.10 | ▲1.26% |
| 25-03-18 | 7.92 | ▼-0.12 | ▼-1.49% |
| 25-03-17 | 8.04 | ▲0.15 | ▲1.9% |
| 25-03-14 | 7.89 | ▲0.17 | ▲2.2% |
| 25-03-13 | 7.72 | ▼-0.23 | ▼-2.89% |
| 25-03-12 | 7.95 | ▲0.04 | ▲0.51% |
| 25-03-11 | 7.91 | ▼-0.42 | ▼-5.04% |
| 25-03-10 | 8.33 | ▼-0.21 | ▼-2.46% |
| 25-03-07 | 8.54 | ▲0.34 | ▲4.15% |
| 25-03-06 | 8.20 | ▼-0.09 | ▼-1.09% |
| 25-03-05 | 8.29 | ▲0.18 | ▲2.22% |
| 25-03-04 | 8.11 | ▼-0.12 | ▼-1.46% |
| 25-03-03 | 8.23 | -0.00 | -0% |
| 25-02-28 | 8.23 | ▲0.06 | ▲0.73% |
| 25-02-27 | 8.17 | ▼-0.02 | ▼-0.24% |
| 25-02-26 | 8.19 | ▼-0.02 | ▼-0.24% |
| 25-02-25 | 8.21 | ▼-0.04 | ▼-0.48% |
| 25-02-24 | 8.25 | ▲0.03 | ▲0.36% |
| 25-02-21 | 8.22 | ▼-0.32 | ▼-3.75% |
| 25-02-20 | 8.54 | ▼-0.11 | ▼-1.27% |
| 25-02-19 | 8.65 | ▼-0.06 | ▼-0.69% |
| 25-02-18 | 8.71 | ▲0.11 | ▲1.28% |
| 25-02-14 | 8.60 | ▲0.06 | ▲0.7% |
| 25-02-13 | 8.54 | ▲0.05 | ▲0.59% |
| 25-02-12 | 8.49 | ▼-0.13 | ▼-1.51% |
| 25-02-11 | 8.62 | ▲0.05 | ▲0.58% |
| 25-02-10 | 8.57 | ▼-0.18 | ▼-2.06% |
| 25-02-07 | 8.75 | ▼-0.03 | ▼-0.34% |
| 25-02-06 | 8.78 | ▲0.21 | ▲2.45% |
| 25-02-05 | 8.57 | ▼-0.07 | ▼-0.81% |
| 25-02-04 | 8.64 | ▲0.02 | ▲0.23% |
| 25-02-03 | 8.62 | ▼-0.16 | ▼-1.82% |
| 25-01-31 | 8.78 | ▼-0.06 | ▼-0.68% |
| 25-01-30 | 8.84 | ▲0.03 | ▲0.34% |
| 25-01-29 | 8.81 | ▼-0.21 | ▼-2.33% |
| 25-01-28 | 9.02 | ▼-0.02 | ▼-0.22% |
| 25-01-27 | 9.04 | ▲0.17 | ▲1.92% |
| 25-01-24 | 8.87 | ▼-0.10 | ▼-1.11% |
| 25-01-23 | 8.97 | ▲0.09 | ▲1.01% |
| 25-01-22 | 8.88 | ▼-0.10 | ▼-1.11% |
| 25-01-21 | 8.98 | ▲0.06 | ▲0.67% |
| 25-01-17 | 8.92 | ▼-0.07 | ▼-0.78% |
| 25-01-16 | 8.99 | ▲0.03 | ▲0.33% |
| 25-01-15 | 8.96 | ▲0.19 | ▲2.17% |
| 25-01-14 | 8.77 | ▲0.06 | ▲0.69% |
| 25-01-13 | 8.71 | ▼-0.03 | ▼-0.34% |
| 25-01-10 | 8.74 | ▼-0.05 | ▼-0.57% |
| 25-01-08 | 8.79 | -0.00 | -0% |
| 25-01-07 | 8.79 | ▼-0.12 | ▼-1.35% |
| 25-01-06 | 8.91 | ▼-0.03 | ▼-0.34% |
| 25-01-03 | 8.94 | ▲0.02 | ▲0.22% |
| 25-01-02 | 8.92 | ▼-0.11 | ▼-1.22% |
| 24-12-31 | 9.03 | ▼-0.13 | ▼-1.42% |
| 24-12-30 | 9.16 | ▼-0.05 | ▼-0.54% |
| 24-12-27 | 9.21 | ▼-0.17 | ▼-1.81% |
| 24-12-26 | 9.38 | ▲0.04 | ▲0.43% |
| 24-12-24 | 9.34 | ▲0.08 | ▲0.86% |
| 24-12-23 | 9.26 | ▼-0.06 | ▼-0.64% |
| 24-12-20 | 9.32 | ▲0.09 | ▲0.98% |
| 24-12-19 | 9.23 | ▲0.05 | ▲0.54% |
| 24-12-18 | 9.18 | ▼-0.52 | ▼-5.36% |
| 24-12-17 | 9.70 | ▼-0.03 | ▼-0.31% |
| 24-12-16 | 9.73 | ▲0.08 | ▲0.83% |
| 24-12-13 | 9.65 | ▼-0.04 | ▼-0.41% |
| 24-12-12 | 9.69 | ▲0.02 | ▲0.21% |
| 24-12-11 | 9.67 | ▼-0.06 | ▼-0.62% |
| 24-12-10 | 9.73 | ▲0.10 | ▲1.04% |
| 24-12-09 | 9.63 | ▲0.05 | ▲0.52% |
| 24-12-06 | 9.58 | ▲0.01 | ▲0.1% |
| 24-12-05 | 9.57 | ▼-0.02 | ▼-0.21% |
| 24-12-04 | 9.59 | ▼-0.15 | ▼-1.54% |
| 24-12-03 | 9.74 | ▲0.40 | ▲4.28% |
| 24-12-02 | 9.34 | ▲0.06 | ▲0.65% |
| 24-11-29 | 9.28 | ▲0.08 | ▲0.87% |
| 24-11-27 | 9.20 | ▼-0.01 | ▼-0.11% |
| 24-11-26 | 9.21 | ▼-0.14 | ▼-1.5% |
| 24-11-25 | 9.35 | ▲0.19 | ▲2.07% |
| 24-11-22 | 9.16 | ▲0.02 | ▲0.22% |
| 24-11-21 | 9.14 | ▲0.17 | ▲1.9% |
| 24-11-20 | 8.97 | ▲0.02 | ▲0.22% |
| 24-11-19 | 8.95 | ▲0.07 | ▲0.79% |
| 24-11-18 | 8.88 | ▲0.02 | ▲0.23% |
| 24-11-15 | 8.86 | ▼-0.18 | ▼-1.99% |
| 24-11-14 | 9.04 | ▼-0.21 | ▼-2.27% |
| 24-11-13 | 9.25 | ▲0.09 | ▲0.98% |
| 24-11-12 | 9.16 | ▼-0.09 | ▼-0.97% |
| 24-11-11 | 9.25 | ▼-0.01 | ▼-0.11% |
| 24-11-08 | 9.26 | ▲0.01 | ▲0.11% |
| 24-11-07 | 9.25 | ▼-0.05 | ▼-0.54% |
| 24-11-06 | 9.30 | ▲0.55 | ▲6.29% |
| 24-11-05 | 8.75 | ▲0.05 | ▲0.57% |
| 24-11-04 | 8.70 | ▲0.10 | ▲1.16% |
| 24-11-01 | 8.60 | ▲0.03 | ▲0.35% |
| 24-10-31 | 8.57 | ▼-0.32 | ▼-3.6% |
| 24-10-30 | 8.89 | ▲0.05 | ▲0.57% |
| 24-10-29 | 8.84 | ▼-0.05 | ▼-0.56% |
| 24-10-28 | 8.89 | ▲0.11 | ▲1.25% |
| 24-10-25 | 8.78 | ▼-0.07 | ▼-0.79% |
| 24-10-24 | 8.85 | ▲0.15 | ▲1.72% |
| 24-10-23 | 8.70 | ▼-0.17 | ▼-1.92% |
| 24-10-22 | 8.87 | ▼-0.09 | ▼-1% |
| 24-10-21 | 8.96 | ▼-0.04 | ▼-0.44% |
| 24-10-18 | 9.00 | ▼-0.10 | ▼-1.1% |
| 24-10-17 | 9.10 | -0.00 | -0% |
| 24-10-16 | 9.10 | ▲0.20 | ▲2.25% |
| 24-10-15 | 8.90 | ▲0.05 | ▲0.56% |
| 24-10-14 | 8.85 | ▼-0.05 | ▼-0.56% |
| 24-10-11 | 8.90 | ▲0.09 | ▲1.02% |
| 24-10-10 | 8.81 | ▲0.09 | ▲1.03% |
| 24-10-09 | 8.72 | ▼-0.07 | ▼-0.8% |
| 24-10-08 | 8.79 | ▼-0.06 | ▼-0.68% |
| 24-10-07 | 8.85 | ▼-0.26 | ▼-2.85% |
| 24-10-04 | 9.11 | ▲0.33 | ▲3.76% |
| 24-10-03 | 8.78 | ▼-0.05 | ▼-0.57% |
| 24-10-02 | 8.83 | ▲0.08 | ▲0.91% |
| 24-10-01 | 8.75 | ▲0.02 | ▲0.23% |
| 24-09-30 | 8.73 | ▼-0.22 | ▼-2.46% |
| 24-09-27 | 8.95 | ▲0.01 | ▲0.11% |
| 24-09-26 | 8.94 | ▲0.05 | ▲0.56% |
| 24-09-25 | 8.89 | ▼-0.16 | ▼-1.77% |
| 24-09-24 | 9.05 | ▲0.01 | ▲0.11% |
| 24-09-23 | 9.04 | ▼-0.01 | ▼-0.11% |
| 24-09-20 | 9.05 | ▼-0.05 | ▼-0.55% |
| 24-09-19 | 9.10 | ▲0.48 | ▲5.57% |
| 24-09-18 | 8.62 | ▲0.01 | ▲0.12% |
| 24-09-17 | 8.61 | ▲0.17 | ▲2.01% |
| 24-09-16 | 8.44 | ▼-0.08 | ▼-0.94% |
| 24-09-13 | 8.52 | ▲0.07 | ▲0.83% |
| 24-09-12 | 8.45 | ▲0.14 | ▲1.68% |
| 24-09-11 | 8.31 | -0.00 | -0% |
| 24-09-10 | 8.31 | -0.00 | -0% |
| 24-09-09 | 8.31 | ▲0.01 | ▲0.12% |
| 24-09-06 | 8.30 | ▼-0.01 | ▼-0.12% |
| 24-09-05 | 8.31 | ▼-0.09 | ▼-1.07% |
| 24-09-04 | 8.40 | ▼-0.25 | ▼-2.89% |
| 24-09-03 | 8.65 | ▼-0.14 | ▼-1.59% |
| 24-08-30 | 8.79 | ▲0.13 | ▲1.5% |
| 24-08-29 | 8.66 | ▲0.06 | ▲0.7% |
| 24-08-28 | 8.60 | -0.00 | -0% |
| 24-08-27 | 8.60 | ▼-0.03 | ▼-0.35% |
| 24-08-26 | 8.63 | ▼-0.04 | ▼-0.46% |
| 24-08-23 | 8.67 | ▲0.19 | ▲2.24% |
| 24-08-22 | 8.48 | ▲0.09 | ▲1.07% |
| 24-08-21 | 8.39 | ▲0.12 | ▲1.45% |
| 24-08-20 | 8.27 | ▼-0.16 | ▼-1.9% |
| 24-08-19 | 8.43 | ▲0.24 | ▲2.93% |
| 24-08-16 | 8.19 | ▲0.01 | ▲0.12% |
| 24-08-15 | 8.18 | ▲0.19 | ▲2.38% |
| 24-08-14 | 7.99 | ▲0.06 | ▲0.76% |
| 24-08-13 | 7.93 | ▲0.17 | ▲2.19% |
| 24-08-12 | 7.76 | ▼-0.31 | ▼-3.84% |
| 24-08-09 | 8.07 | ▼-0.01 | ▼-0.12% |
| 24-08-08 | 8.08 | ▲0.13 | ▲1.64% |
| 24-08-07 | 7.95 | ▼-0.10 | ▼-1.24% |
| 24-08-06 | 8.05 | ▲0.12 | ▲1.51% |
| 24-08-05 | 7.93 | ▼-0.16 | ▼-1.98% |
| 24-08-02 | 8.09 | -0.00 | -0% |
| 24-08-01 | 8.09 | ▼-0.14 | ▼-1.7% |
| 24-07-31 | 8.23 | ▼-0.16 | ▼-1.91% |
| 24-07-30 | 8.39 | -0.00 | -0% |
| 24-07-29 | 8.39 | ▲0.06 | ▲0.72% |
| 24-07-26 | 8.33 | ▲0.14 | ▲1.71% |
| 24-07-25 | 8.19 | ▼-0.06 | ▼-0.73% |
| 24-07-24 | 8.25 | ▼-0.28 | ▼-3.28% |
| 24-07-23 | 8.53 | ▲0.14 | ▲1.67% |
| 24-07-22 | 8.39 | ▲0.05 | ▲0.6% |
| 24-07-19 | 8.34 | ▼-0.03 | ▼-0.36% |
| 24-07-18 | 8.37 | ▼-0.31 | ▼-3.57% |
| 24-07-17 | 8.68 | ▲0.01 | ▲0.12% |
| 24-07-16 | 8.67 | ▲0.15 | ▲1.76% |
| 24-07-15 | 8.52 | ▲0.19 | ▲2.28% |
| 24-07-12 | 8.33 | ▲0.04 | ▲0.48% |
| 24-07-11 | 8.29 | ▼-0.05 | ▼-0.6% |
| 24-07-10 | 8.34 | ▲0.14 | ▲1.71% |
| 24-07-09 | 8.20 | ▼-0.03 | ▼-0.36% |
| 24-07-08 | 8.23 | ▲0.04 | ▲0.49% |
| 24-07-05 | 8.19 | ▼-0.06 | ▼-0.73% |
| 24-07-03 | 8.25 | -0.00 | -0% |
| 24-07-02 | 8.25 | ▼-0.03 | ▼-0.36% |
| 24-07-01 | 8.28 | ▼-0.17 | ▼-2.01% |
| 24-06-28 | 8.45 | ▲0.14 | ▲1.68% |
| 24-06-27 | 8.31 | ▲0.08 | ▲0.97% |
| 24-06-26 | 8.23 | ▼-0.07 | ▼-0.84% |
| 24-06-25 | 8.30 | ▼-0.15 | ▼-1.78% |
| 24-06-24 | 8.45 | ▲0.11 | ▲1.32% |
| 24-06-21 | 8.34 | ▲0.06 | ▲0.72% |
| 24-06-20 | 8.28 | ▲0.02 | ▲0.24% |
| 24-06-18 | 8.26 | ▼-0.05 | ▼-0.6% |
| 24-06-17 | 8.31 | ▲0.10 | ▲1.22% |
| 24-06-14 | 8.21 | ▼-0.07 | ▼-0.85% |
| 24-06-13 | 8.28 | ▼-0.09 | ▼-1.08% |
| 24-06-12 | 8.37 | ▲0.19 | ▲2.32% |
| 24-06-11 | 8.18 | ▼-0.11 | ▼-1.33% |
| 24-06-10 | 8.29 | ▲0.05 | ▲0.61% |
| 24-06-07 | 8.24 | ▼-0.11 | ▼-1.32% |
| 24-06-06 | 8.35 | -0.00 | -0% |
| 24-06-05 | 8.35 | ▼-0.10 | ▼-1.18% |
| 24-06-04 | 8.45 | ▼-0.10 | ▼-1.17% |
| 24-06-03 | 8.55 | ▲0.08 | ▲0.94% |
| 24-05-31 | 8.47 | ▲0.06 | ▲0.71% |
| 24-05-30 | 8.41 | ▲0.02 | ▲0.24% |
| 24-05-29 | 8.39 | ▼-0.06 | ▼-0.71% |
| 24-05-28 | 8.45 | ▼-0.03 | ▼-0.35% |
| 24-05-24 | 8.48 | ▲0.10 | ▲1.19% |
| 24-05-23 | 8.38 | ▼-0.09 | ▼-1.06% |
| 24-05-22 | 8.47 | ▲0.03 | ▲0.36% |
| 24-05-21 | 8.44 | ▲0.01 | ▲0.12% |
| 24-05-20 | 8.43 | ▼-0.01 | ▼-0.12% |
| 24-05-17 | 8.44 | ▼-0.13 | ▼-1.52% |
| 24-05-16 | 8.57 | ▲0.14 | ▲1.66% |
| 24-05-15 | 8.43 | ▼-0.08 | ▼-0.94% |
| 24-05-14 | 8.51 | ▲0.04 | ▲0.47% |
| 24-05-13 | 8.47 | ▼-0.04 | ▼-0.47% |
| 24-05-10 | 8.51 | ▼-0.01 | ▼-0.12% |
| 24-05-09 | 8.52 | ▲0.10 | ▲1.19% |
| 24-05-08 | 8.42 | ▼-0.30 | ▼-3.44% |
| 24-05-07 | 8.72 | ▼-0.10 | ▼-1.13% |
| 24-05-06 | 8.82 | ▼-0.01 | ▼-0.11% |
| 24-05-03 | 8.83 | ▲0.06 | ▲0.68% |
| 24-05-02 | 8.77 | ▼-0.08 | ▼-0.9% |
| 24-05-01 | 8.85 | ▼-0.05 | ▼-0.56% |
| 24-04-30 | 8.90 | ▼-0.20 | ▼-2.2% |
| 24-04-29 | 9.10 | ▲0.05 | ▲0.55% |
| 24-04-26 | 9.05 | ▼-0.03 | ▼-0.33% |
| 24-04-25 | 9.08 | ▼-0.14 | ▼-1.52% |
| 24-04-24 | 9.22 | ▲0.07 | ▲0.77% |
| 24-04-23 | 9.15 | ▲0.20 | ▲2.23% |
| 24-04-22 | 8.95 | ▲0.12 | ▲1.36% |
| 24-04-19 | 8.83 | ▲0.05 | ▲0.57% |
| 24-04-18 | 8.78 | -0.00 | -0% |