[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
MannKind : ( MNKD:US )
4.63USD ▼ -0.03 (-0.64%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 4.63 | ▼-0.03 | ▼-0.64% |
| 25-04-11 | 4.66 | ▲0.02 | ▲0.43% |
| 25-04-10 | 4.64 | ▼-0.05 | ▼-1.07% |
| 25-04-09 | 4.69 | ▲0.07 | ▲1.52% |
| 25-04-08 | 4.62 | ▼-0.07 | ▼-1.49% |
| 25-04-07 | 4.69 | ▼-0.05 | ▼-1.05% |
| 25-04-04 | 4.74 | ▼-0.14 | ▼-2.87% |
| 25-04-03 | 4.88 | ▼-0.14 | ▼-2.79% |
| 25-04-02 | 5.02 | ▲0.07 | ▲1.41% |
| 25-04-01 | 4.95 | ▼-0.08 | ▼-1.59% |
| 25-03-31 | 5.03 | -0.00 | -0% |
| 25-03-28 | 5.03 | ▼-0.07 | ▼-1.37% |
| 25-03-27 | 5.10 | ▲0.04 | ▲0.79% |
| 25-03-26 | 5.06 | ▼-0.16 | ▼-3.07% |
| 25-03-25 | 5.22 | ▼-0.01 | ▼-0.19% |
| 25-03-24 | 5.23 | ▲0.01 | ▲0.19% |
| 25-03-21 | 5.22 | ▼-0.04 | ▼-0.76% |
| 25-03-20 | 5.26 | ▼-0.06 | ▼-1.13% |
| 25-03-19 | 5.32 | ▲0.11 | ▲2.11% |
| 25-03-18 | 5.21 | ▼-0.03 | ▼-0.57% |
| 25-03-17 | 5.24 | ▲0.04 | ▲0.77% |
| 25-03-14 | 5.20 | ▲0.05 | ▲0.97% |
| 25-03-13 | 5.15 | ▼-0.06 | ▼-1.15% |
| 25-03-12 | 5.21 | ▼-0.04 | ▼-0.76% |
| 25-03-11 | 5.25 | ▲0.26 | ▲5.21% |
| 25-03-10 | 4.99 | ▲0.01 | ▲0.2% |
| 25-03-07 | 4.98 | ▲0.06 | ▲1.22% |
| 25-03-06 | 4.92 | ▼-0.23 | ▼-4.47% |
| 25-03-05 | 5.15 | -0.00 | -0% |
| 25-03-04 | 5.15 | ▲0.02 | ▲0.39% |
| 25-03-03 | 5.13 | ▼-0.21 | ▼-3.93% |
| 25-02-28 | 5.34 | ▲0.11 | ▲2.1% |
| 25-02-27 | 5.23 | ▼-0.24 | ▼-4.39% |
| 25-02-26 | 5.47 | ▼-0.18 | ▼-3.19% |
| 25-02-25 | 5.65 | ▼-0.05 | ▼-0.88% |
| 25-02-24 | 5.70 | ▼-0.06 | ▼-1.04% |
| 25-02-21 | 5.76 | ▲0.10 | ▲1.77% |
| 25-02-20 | 5.66 | ▲0.15 | ▲2.72% |
| 25-02-19 | 5.51 | ▲0.09 | ▲1.66% |
| 25-02-18 | 5.42 | -0.00 | -0% |
| 25-02-14 | 5.42 | ▼-0.13 | ▼-2.34% |
| 25-02-13 | 5.55 | ▼-0.05 | ▼-0.89% |
| 25-02-12 | 5.60 | ▲0.02 | ▲0.36% |
| 25-02-11 | 5.58 | ▼-0.01 | ▼-0.18% |
| 25-02-10 | 5.59 | ▼-0.04 | ▼-0.71% |
| 25-02-07 | 5.63 | ▼-0.02 | ▼-0.35% |
| 25-02-06 | 5.65 | ▲0.01 | ▲0.18% |
| 25-02-05 | 5.64 | ▲0.05 | ▲0.89% |
| 25-02-04 | 5.59 | ▲0.02 | ▲0.36% |
| 25-02-03 | 5.57 | ▼-0.22 | ▼-3.8% |
| 25-01-31 | 5.79 | ▼-0.18 | ▼-3.02% |
| 25-01-30 | 5.97 | ▼-0.14 | ▼-2.29% |
| 25-01-29 | 6.11 | -0.00 | -0% |
| 25-01-28 | 6.11 | ▲0.02 | ▲0.33% |
| 25-01-27 | 6.09 | ▲0.06 | ▲1% |
| 25-01-24 | 6.03 | ▲0.08 | ▲1.34% |
| 25-01-23 | 5.95 | ▼-0.22 | ▼-3.57% |
| 25-01-22 | 6.17 | ▲0.13 | ▲2.15% |
| 25-01-21 | 6.04 | ▲0.03 | ▲0.5% |
| 25-01-17 | 6.01 | -0.00 | -0% |
| 25-01-16 | 6.01 | ▼-0.06 | ▼-0.99% |
| 25-01-15 | 6.07 | ▲0.04 | ▲0.66% |
| 25-01-14 | 6.03 | ▼-0.10 | ▼-1.63% |
| 25-01-13 | 6.13 | ▲0.04 | ▲0.66% |
| 25-01-10 | 6.09 | ▼-0.08 | ▼-1.3% |
| 25-01-08 | 6.17 | ▼-0.09 | ▼-1.44% |
| 25-01-07 | 6.26 | ▼-0.12 | ▼-1.88% |
| 25-01-06 | 6.38 | ▼-0.10 | ▼-1.54% |
| 25-01-03 | 6.48 | ▼-0.12 | ▼-1.82% |
| 25-01-02 | 6.60 | ▲0.17 | ▲2.64% |
| 24-12-31 | 6.43 | ▼-0.09 | ▼-1.38% |
| 24-12-30 | 6.52 | ▼-0.30 | ▼-4.4% |
| 24-12-27 | 6.82 | ▼-0.07 | ▼-1.02% |
| 24-12-26 | 6.89 | ▲0.15 | ▲2.23% |
| 24-12-24 | 6.74 | ▼-0.28 | ▼-3.99% |
| 24-12-23 | 7.02 | ▲0.17 | ▲2.48% |
| 24-12-20 | 6.85 | ▲0.55 | ▲8.73% |
| 24-12-19 | 6.30 | ▲0.36 | ▲6.06% |
| 24-12-18 | 5.94 | ▲0.01 | ▲0.17% |
| 24-12-17 | 5.93 | ▼-0.34 | ▼-5.42% |
| 24-12-16 | 6.27 | ▼-0.27 | ▼-4.13% |
| 24-12-13 | 6.54 | ▼-0.01 | ▼-0.15% |
| 24-12-12 | 6.55 | ▼-0.06 | ▼-0.91% |
| 24-12-11 | 6.61 | ▼-0.06 | ▼-0.9% |
| 24-12-10 | 6.67 | ▲0.01 | ▲0.15% |
| 24-12-09 | 6.66 | ▼-0.14 | ▼-2.06% |
| 24-12-06 | 6.80 | ▲0.07 | ▲1.04% |
| 24-12-05 | 6.73 | ▼-0.07 | ▼-1.03% |
| 24-12-04 | 6.80 | ▲0.09 | ▲1.34% |
| 24-12-03 | 6.71 | ▲0.12 | ▲1.82% |
| 24-12-02 | 6.59 | ▼-0.19 | ▼-2.8% |
| 24-11-29 | 6.78 | ▲0.17 | ▲2.57% |
| 24-11-27 | 6.61 | ▲0.03 | ▲0.46% |
| 24-11-26 | 6.58 | ▼-0.14 | ▼-2.08% |
| 24-11-25 | 6.72 | ▼-0.12 | ▼-1.75% |
| 24-11-22 | 6.84 | ▼-0.06 | ▼-0.87% |
| 24-11-21 | 6.90 | ▲0.02 | ▲0.29% |
| 24-11-20 | 6.88 | ▲0.02 | ▲0.29% |
| 24-11-19 | 6.86 | ▲0.14 | ▲2.08% |
| 24-11-18 | 6.72 | ▼-0.08 | ▼-1.18% |
| 24-11-15 | 6.80 | ▼-0.22 | ▼-3.13% |
| 24-11-14 | 7.02 | ▲0.06 | ▲0.86% |
| 24-11-13 | 6.96 | ▼-0.12 | ▼-1.69% |
| 24-11-12 | 7.08 | ▼-0.14 | ▼-1.94% |
| 24-11-11 | 7.22 | ▼-0.13 | ▼-1.77% |
| 24-11-08 | 7.35 | ▼-0.04 | ▼-0.54% |
| 24-11-07 | 7.39 | ▼-0.05 | ▼-0.67% |
| 24-11-06 | 7.44 | ▲0.18 | ▲2.48% |
| 24-11-05 | 7.26 | ▲0.17 | ▲2.4% |
| 24-11-04 | 7.09 | ▼-0.08 | ▼-1.12% |
| 24-11-01 | 7.17 | ▲0.10 | ▲1.41% |
| 24-10-31 | 7.07 | ▲0.05 | ▲0.71% |
| 24-10-30 | 7.02 | ▲0.15 | ▲2.18% |
| 24-10-29 | 6.87 | ▲0.05 | ▲0.73% |
| 24-10-28 | 6.82 | ▲0.28 | ▲4.28% |
| 24-10-25 | 6.54 | ▲0.10 | ▲1.55% |
| 24-10-24 | 6.44 | ▼-0.05 | ▼-0.77% |
| 24-10-23 | 6.49 | ▼-0.15 | ▼-2.26% |
| 24-10-22 | 6.64 | ▲0.02 | ▲0.3% |
| 24-10-21 | 6.62 | ▲0.02 | ▲0.3% |
| 24-10-18 | 6.60 | -0.00 | -0% |
| 24-10-17 | 6.60 | ▼-0.13 | ▼-1.93% |
| 24-10-16 | 6.73 | ▲0.12 | ▲1.82% |
| 24-10-15 | 6.61 | ▲0.07 | ▲1.07% |
| 24-10-14 | 6.54 | ▲0.06 | ▲0.93% |
| 24-10-11 | 6.48 | ▲0.16 | ▲2.53% |
| 24-10-10 | 6.32 | ▼-0.11 | ▼-1.71% |
| 24-10-09 | 6.43 | ▼-0.03 | ▼-0.46% |
| 24-10-08 | 6.46 | ▲0.12 | ▲1.89% |
| 24-10-07 | 6.34 | ▼-0.15 | ▼-2.31% |
| 24-10-04 | 6.49 | ▲0.07 | ▲1.09% |
| 24-10-03 | 6.42 | ▲0.13 | ▲2.07% |
| 24-10-02 | 6.29 | ▲0.03 | ▲0.48% |
| 24-10-01 | 6.26 | ▼-0.03 | ▼-0.48% |
| 24-09-30 | 6.29 | ▲0.09 | ▲1.45% |
| 24-09-27 | 6.20 | ▼-0.07 | ▼-1.12% |
| 24-09-26 | 6.27 | ▼-0.12 | ▼-1.88% |
| 24-09-25 | 6.39 | ▼-0.10 | ▼-1.54% |
| 24-09-24 | 6.49 | ▼-0.03 | ▼-0.46% |
| 24-09-23 | 6.52 | ▼-0.08 | ▼-1.21% |
| 24-09-20 | 6.60 | ▼-0.10 | ▼-1.49% |
| 24-09-19 | 6.70 | ▲0.04 | ▲0.6% |
| 24-09-18 | 6.66 | ▲0.10 | ▲1.52% |
| 24-09-17 | 6.56 | ▲0.01 | ▲0.15% |
| 24-09-16 | 6.55 | ▲0.28 | ▲4.47% |
| 24-09-13 | 6.27 | ▲0.07 | ▲1.13% |
| 24-09-12 | 6.20 | ▲0.07 | ▲1.14% |
| 24-09-11 | 6.13 | ▲0.11 | ▲1.83% |
| 24-09-10 | 6.02 | ▼-0.08 | ▼-1.31% |
| 24-09-09 | 6.10 | ▲0.17 | ▲2.87% |
| 24-09-06 | 5.93 | ▼-0.10 | ▼-1.66% |
| 24-09-05 | 6.03 | ▼-0.06 | ▼-0.99% |
| 24-09-04 | 6.09 | ▲0.01 | ▲0.16% |
| 24-09-03 | 6.08 | ▼-0.18 | ▼-2.88% |
| 24-08-30 | 6.26 | ▼-0.07 | ▼-1.11% |
| 24-08-29 | 6.33 | ▲0.43 | ▲7.29% |
| 24-08-28 | 5.90 | ▲0.52 | ▲9.67% |
| 24-08-27 | 5.38 | -0.00 | -0% |
| 24-08-26 | 5.38 | ▲0.01 | ▲0.19% |
| 24-08-23 | 5.37 | ▲0.04 | ▲0.75% |
| 24-08-22 | 5.33 | ▼-0.06 | ▼-1.11% |
| 24-08-21 | 5.39 | ▲0.14 | ▲2.67% |
| 24-08-20 | 5.25 | ▼-0.10 | ▼-1.87% |
| 24-08-19 | 5.35 | ▲0.21 | ▲4.09% |
| 24-08-16 | 5.14 | ▼-0.05 | ▼-0.96% |
| 24-08-15 | 5.19 | -0.00 | -0% |
| 24-08-14 | 5.19 | ▲0.12 | ▲2.37% |
| 24-08-13 | 5.07 | ▼-0.12 | ▼-2.31% |
| 24-08-12 | 5.19 | ▲0.14 | ▲2.77% |
| 24-08-09 | 5.05 | ▼-0.14 | ▼-2.7% |
| 24-08-08 | 5.19 | ▲0.18 | ▲3.59% |
| 24-08-07 | 5.01 | ▼-0.26 | ▼-4.93% |
| 24-08-06 | 5.27 | ▲0.04 | ▲0.76% |
| 24-08-05 | 5.23 | ▼-0.11 | ▼-2.06% |
| 24-08-02 | 5.34 | ▼-0.21 | ▼-3.78% |
| 24-08-01 | 5.55 | ▼-0.21 | ▼-3.65% |
| 24-07-31 | 5.76 | -0.00 | -0% |
| 24-07-30 | 5.76 | ▼-0.06 | ▼-1.03% |
| 24-07-29 | 5.82 | ▼-0.03 | ▼-0.51% |
| 24-07-26 | 5.85 | ▲0.05 | ▲0.86% |
| 24-07-25 | 5.80 | ▼-0.02 | ▼-0.34% |
| 24-07-24 | 5.82 | ▼-0.07 | ▼-1.19% |
| 24-07-23 | 5.89 | ▲0.15 | ▲2.61% |
| 24-07-22 | 5.74 | ▲0.03 | ▲0.53% |
| 24-07-19 | 5.71 | ▼-0.01 | ▼-0.17% |
| 24-07-18 | 5.72 | ▼-0.08 | ▼-1.38% |
| 24-07-17 | 5.80 | ▼-0.20 | ▼-3.33% |
| 24-07-16 | 6.00 | ▲0.17 | ▲2.92% |
| 24-07-15 | 5.83 | ▲0.13 | ▲2.28% |
| 24-07-12 | 5.70 | ▲0.09 | ▲1.6% |
| 24-07-11 | 5.61 | ▲0.08 | ▲1.45% |
| 24-07-10 | 5.53 | ▲0.18 | ▲3.36% |
| 24-07-09 | 5.35 | ▼-0.04 | ▼-0.74% |
| 24-07-08 | 5.39 | ▲0.26 | ▲5.07% |
| 24-07-05 | 5.13 | ▲0.10 | ▲1.99% |
| 24-07-03 | 5.03 | -0.00 | -0% |
| 24-07-02 | 5.03 | ▼-0.06 | ▼-1.18% |
| 24-07-01 | 5.09 | ▼-0.13 | ▼-2.49% |
| 24-06-28 | 5.22 | ▼-0.07 | ▼-1.32% |
| 24-06-27 | 5.29 | ▲0.10 | ▲1.93% |
| 24-06-26 | 5.19 | ▼-0.05 | ▼-0.95% |
| 24-06-25 | 5.24 | ▼-0.19 | ▼-3.5% |
| 24-06-24 | 5.43 | ▲0.32 | ▲6.26% |
| 24-06-21 | 5.11 | ▲0.25 | ▲5.14% |
| 24-06-20 | 4.86 | ▲0.08 | ▲1.67% |
| 24-06-18 | 4.78 | ▲0.03 | ▲0.63% |
| 24-06-17 | 4.75 | ▼-0.05 | ▼-1.04% |
| 24-06-14 | 4.80 | ▼-0.24 | ▼-4.76% |
| 24-06-13 | 5.04 | ▲0.31 | ▲6.55% |
| 24-06-12 | 4.73 | ▲0.08 | ▲1.72% |
| 24-06-11 | 4.65 | ▲0.16 | ▲3.56% |
| 24-06-10 | 4.49 | ▼-0.18 | ▼-3.85% |
| 24-06-07 | 4.67 | ▲0.03 | ▲0.65% |
| 24-06-06 | 4.65 | ▼-0.09 | ▼-1.9% |
| 24-06-05 | 4.73 | ▲0.18 | ▲3.96% |
| 24-06-04 | 4.55 | ▼-0.14 | ▼-2.99% |
| 24-06-03 | 4.69 | ▲0.02 | ▲0.43% |
| 24-05-31 | 4.67 | ▲0.17 | ▲3.78% |
| 24-05-30 | 4.50 | ▼-0.03 | ▼-0.66% |
| 24-05-29 | 4.53 | ▼-0.10 | ▼-2.16% |
| 24-05-28 | 4.63 | ▼-0.16 | ▼-3.34% |
| 24-05-24 | 4.79 | ▼-0.03 | ▼-0.62% |
| 24-05-23 | 4.82 | -0.00 | -0% |
| 24-05-22 | 4.82 | ▲0.08 | ▲1.69% |
| 24-05-21 | 4.74 | ▲0.04 | ▲0.85% |
| 24-05-20 | 4.70 | ▲0.11 | ▲2.4% |
| 24-05-17 | 4.59 | -0.00 | -0% |
| 24-05-16 | 4.59 | ▲0.14 | ▲3.15% |
| 24-05-15 | 4.45 | ▼-0.05 | ▼-1.11% |
| 24-05-14 | 4.50 | ▲0.09 | ▲2.04% |
| 24-05-13 | 4.41 | ▲0.09 | ▲2.08% |
| 24-05-10 | 4.32 | ▲0.01 | ▲0.23% |
| 24-05-09 | 4.31 | ▼-0.09 | ▼-2.05% |
| 24-05-08 | 4.40 | ▼-0.07 | ▼-1.57% |
| 24-05-07 | 4.47 | ▲0.07 | ▲1.59% |
| 24-05-06 | 4.40 | ▲0.01 | ▲0.23% |
| 24-05-03 | 4.39 | ▲0.01 | ▲0.23% |
| 24-05-02 | 4.38 | ▲0.04 | ▲0.92% |
| 24-05-01 | 4.34 | ▲0.23 | ▲5.6% |
| 24-04-30 | 4.11 | ▼-0.15 | ▼-3.52% |
| 24-04-29 | 4.26 | ▲0.03 | ▲0.71% |
| 24-04-26 | 4.23 | ▲0.05 | ▲1.2% |
| 24-04-25 | 4.18 | ▼-0.01 | ▼-0.24% |
| 24-04-24 | 4.19 | ▲0.03 | ▲0.72% |
| 24-04-23 | 4.16 | ▲0.05 | ▲1.22% |
| 24-04-22 | 4.11 | ▼-0.07 | ▼-1.67% |
| 24-04-19 | 4.18 | ▲0.10 | ▲2.45% |
| 24-04-18 | 4.08 | ▼-0.02 | ▼-0.49% |
| 24-04-17 | 4.10 | ▲0.05 | ▲1.23% |
| 24-04-16 | 4.05 | ▼-0.07 | ▼-1.7% |