[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
OFG Bancorp : ( OFG:US )
35.02USD ▼ -1.96 (-5.3%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 35.02 | ▼-1.96 | ▼-5.3% |
| 25-04-09 | 36.98 | ▲2.20 | ▲6.33% |
| 25-04-08 | 34.78 | ▼-0.11 | ▼-0.32% |
| 25-04-07 | 34.89 | ▼-0.10 | ▼-0.29% |
| 25-04-04 | 34.99 | ▼-1.71 | ▼-4.66% |
| 25-04-03 | 36.70 | ▼-3.44 | ▼-8.57% |
| 25-04-02 | 40.14 | ▲0.23 | ▲0.58% |
| 25-04-01 | 39.91 | ▼-0.11 | ▼-0.27% |
| 25-03-31 | 40.02 | ▼-0.22 | ▼-0.55% |
| 25-03-28 | 40.24 | ▼-0.73 | ▼-1.78% |
| 25-03-27 | 40.97 | ▼-0.10 | ▼-0.24% |
| 25-03-26 | 41.07 | ▼-0.10 | ▼-0.24% |
| 25-03-25 | 41.17 | ▲0.13 | ▲0.32% |
| 25-03-24 | 41.04 | ▲0.85 | ▲2.11% |
| 25-03-21 | 40.19 | ▼-0.03 | ▼-0.07% |
| 25-03-20 | 40.22 | ▼-0.40 | ▼-0.98% |
| 25-03-19 | 40.62 | ▼-0.01 | ▼-0.02% |
| 25-03-18 | 40.63 | ▼-0.23 | ▼-0.56% |
| 25-03-17 | 40.86 | ▲0.22 | ▲0.54% |
| 25-03-14 | 40.64 | ▲0.98 | ▲2.47% |
| 25-03-13 | 39.66 | ▲0.06 | ▲0.15% |
| 25-03-12 | 39.60 | ▲0.75 | ▲1.93% |
| 25-03-11 | 38.85 | ▼-0.34 | ▼-0.87% |
| 25-03-10 | 39.19 | ▼-1.58 | ▼-3.88% |
| 25-03-07 | 40.77 | ▲0.20 | ▲0.49% |
| 25-03-06 | 40.57 | ▼-0.37 | ▼-0.9% |
| 25-03-05 | 40.94 | ▲0.07 | ▲0.17% |
| 25-03-04 | 40.87 | ▼-1.22 | ▼-2.9% |
| 25-03-03 | 42.09 | ▼-0.40 | ▼-0.94% |
| 25-02-28 | 42.49 | ▲0.41 | ▲0.97% |
| 25-02-27 | 42.08 | ▲0.38 | ▲0.91% |
| 25-02-26 | 41.70 | ▼-0.07 | ▼-0.17% |
| 25-02-25 | 41.77 | ▲0.16 | ▲0.38% |
| 25-02-24 | 41.61 | ▼-0.14 | ▼-0.34% |
| 25-02-21 | 41.75 | -0.00 | -0% |
| 25-02-20 | 41.75 | ▲0.08 | ▲0.19% |
| 25-02-19 | 41.67 | ▼-0.38 | ▼-0.9% |
| 25-02-18 | 42.05 | ▲0.25 | ▲0.6% |
| 25-02-14 | 41.80 | ▼-1.54 | ▼-3.55% |
| 25-02-13 | 43.34 | ▲0.17 | ▲0.39% |
| 25-02-12 | 43.17 | ▼-0.86 | ▼-1.95% |
| 25-02-11 | 44.03 | ▲0.85 | ▲1.97% |
| 25-02-10 | 43.18 | ▼-0.44 | ▼-1.01% |
| 25-02-07 | 43.62 | ▼-0.34 | ▼-0.77% |
| 25-02-06 | 43.96 | ▲0.82 | ▲1.9% |
| 25-02-05 | 43.14 | ▲0.19 | ▲0.44% |
| 25-02-04 | 42.95 | ▲0.87 | ▲2.07% |
| 25-02-03 | 42.08 | ▼-0.63 | ▼-1.48% |
| 25-01-31 | 42.71 | ▼-0.66 | ▼-1.52% |
| 25-01-30 | 43.37 | ▲0.08 | ▲0.18% |
| 25-01-29 | 43.29 | ▲0.09 | ▲0.21% |
| 25-01-28 | 43.20 | ▲0.17 | ▲0.4% |
| 25-01-27 | 43.03 | ▼-0.22 | ▼-0.51% |
| 25-01-24 | 43.25 | ▼-0.06 | ▼-0.14% |
| 25-01-23 | 43.31 | ▼-0.79 | ▼-1.79% |
| 25-01-22 | 44.10 | ▼-0.64 | ▼-1.43% |
| 25-01-21 | 44.74 | ▲0.50 | ▲1.13% |
| 25-01-17 | 44.24 | ▲0.94 | ▲2.17% |
| 25-01-16 | 43.30 | ▲0.12 | ▲0.28% |
| 25-01-15 | 43.18 | ▲0.37 | ▲0.86% |
| 25-01-14 | 42.81 | ▲1.85 | ▲4.52% |
| 25-01-13 | 40.96 | ▲0.52 | ▲1.29% |
| 25-01-10 | 40.44 | ▼-1.61 | ▼-3.83% |
| 25-01-08 | 42.05 | ▲0.30 | ▲0.72% |
| 25-01-07 | 41.75 | ▼-0.45 | ▼-1.07% |
| 25-01-06 | 42.20 | ▼-0.19 | ▼-0.45% |
| 25-01-03 | 42.39 | ▲0.79 | ▲1.9% |
| 25-01-02 | 41.60 | ▼-0.72 | ▼-1.7% |
| 24-12-31 | 42.32 | ▼-0.52 | ▼-1.21% |
| 24-12-30 | 42.84 | ▼-0.36 | ▼-0.83% |
| 24-12-27 | 43.20 | ▼-0.15 | ▼-0.35% |
| 24-12-26 | 43.35 | ▲0.08 | ▲0.18% |
| 24-12-24 | 43.27 | ▲0.71 | ▲1.67% |
| 24-12-23 | 42.56 | ▲0.75 | ▲1.79% |
| 24-12-20 | 41.81 | ▲0.81 | ▲1.98% |
| 24-12-19 | 41.00 | ▼-0.20 | ▼-0.49% |
| 24-12-18 | 41.20 | ▼-1.66 | ▼-3.87% |
| 24-12-17 | 42.86 | ▼-1.27 | ▼-2.88% |
| 24-12-16 | 44.13 | ▲0.47 | ▲1.08% |
| 24-12-13 | 43.66 | ▼-0.20 | ▼-0.46% |
| 24-12-12 | 43.86 | ▼-0.40 | ▼-0.9% |
| 24-12-11 | 44.26 | ▲0.06 | ▲0.14% |
| 24-12-10 | 44.20 | ▼-0.35 | ▼-0.79% |
| 24-12-09 | 44.55 | ▼-0.24 | ▼-0.54% |
| 24-12-06 | 44.79 | ▼-0.21 | ▼-0.47% |
| 24-12-05 | 45.00 | ▼-0.37 | ▼-0.82% |
| 24-12-04 | 45.37 | ▲0.25 | ▲0.55% |
| 24-12-03 | 45.12 | ▼-0.39 | ▼-0.86% |
| 24-12-02 | 45.51 | ▲0.09 | ▲0.2% |
| 24-11-29 | 45.42 | ▼-0.57 | ▼-1.24% |
| 24-11-27 | 45.99 | ▼-0.13 | ▼-0.28% |
| 24-11-26 | 46.12 | ▼-0.60 | ▼-1.28% |
| 24-11-25 | 46.72 | ▲1.20 | ▲2.64% |
| 24-11-22 | 45.52 | ▲1.11 | ▲2.5% |
| 24-11-21 | 44.41 | ▲0.97 | ▲2.23% |
| 24-11-20 | 43.44 | -0.00 | -0% |
| 24-11-19 | 43.44 | ▼-0.02 | ▼-0.05% |
| 24-11-18 | 43.46 | ▼-0.31 | ▼-0.71% |
| 24-11-15 | 43.77 | ▼-0.33 | ▼-0.75% |
| 24-11-14 | 44.10 | ▼-0.48 | ▼-1.08% |
| 24-11-13 | 44.58 | ▼-0.31 | ▼-0.69% |
| 24-11-12 | 44.89 | ▼-0.04 | ▼-0.09% |
| 24-11-11 | 44.93 | ▲0.57 | ▲1.28% |
| 24-11-08 | 44.36 | ▲0.37 | ▲0.84% |
| 24-11-07 | 43.99 | ▼-2.32 | ▼-5.01% |
| 24-11-06 | 46.31 | ▲5.18 | ▲12.59% |
| 24-11-05 | 41.13 | ▲0.67 | ▲1.66% |
| 24-11-04 | 40.46 | ▼-0.35 | ▼-0.86% |
| 24-11-01 | 40.81 | ▲0.54 | ▲1.34% |
| 24-10-31 | 40.27 | ▼-0.53 | ▼-1.3% |
| 24-10-30 | 40.80 | ▲0.50 | ▲1.24% |
| 24-10-29 | 40.30 | ▼-0.33 | ▼-0.81% |
| 24-10-28 | 40.63 | ▲1.66 | ▲4.26% |
| 24-10-25 | 38.97 | ▼-0.84 | ▼-2.11% |
| 24-10-24 | 39.81 | ▲0.26 | ▲0.66% |
| 24-10-23 | 39.55 | ▼-0.55 | ▼-1.37% |
| 24-10-22 | 40.10 | ▲0.41 | ▲1.03% |
| 24-10-21 | 39.69 | ▼-1.07 | ▼-2.63% |
| 24-10-18 | 40.76 | ▼-0.81 | ▼-1.95% |
| 24-10-17 | 41.57 | ▲0.22 | ▲0.53% |
| 24-10-16 | 41.35 | ▼-3.51 | ▼-7.82% |
| 24-10-15 | 44.86 | ▲0.45 | ▲1.01% |
| 24-10-14 | 44.41 | ▲0.26 | ▲0.59% |
| 24-10-11 | 44.15 | ▲1.40 | ▲3.27% |
| 24-10-10 | 42.75 | ▲0.13 | ▲0.31% |
| 24-10-09 | 42.62 | ▲0.28 | ▲0.66% |
| 24-10-08 | 42.34 | ▼-0.35 | ▼-0.82% |
| 24-10-07 | 42.69 | ▼-0.37 | ▼-0.86% |
| 24-10-04 | 43.06 | ▲0.66 | ▲1.56% |
| 24-10-03 | 42.40 | ▲0.15 | ▲0.36% |
| 24-10-02 | 42.25 | ▼-0.46 | ▼-1.08% |
| 24-10-01 | 42.71 | ▼-2.21 | ▼-4.92% |
| 24-09-30 | 44.92 | ▲0.51 | ▲1.15% |
| 24-09-27 | 44.41 | ▲0.03 | ▲0.07% |
| 24-09-26 | 44.38 | ▲0.35 | ▲0.79% |
| 24-09-25 | 44.03 | ▼-0.13 | ▼-0.29% |
| 24-09-24 | 44.16 | ▼-0.33 | ▼-0.74% |
| 24-09-23 | 44.49 | ▼-0.19 | ▼-0.43% |
| 24-09-20 | 44.68 | ▼-0.67 | ▼-1.48% |
| 24-09-19 | 45.35 | ▲0.74 | ▲1.66% |
| 24-09-18 | 44.61 | ▲0.22 | ▲0.5% |
| 24-09-17 | 44.39 | ▲0.14 | ▲0.32% |
| 24-09-16 | 44.25 | ▲0.38 | ▲0.87% |
| 24-09-13 | 43.87 | ▲0.79 | ▲1.83% |
| 24-09-12 | 43.08 | ▲0.09 | ▲0.21% |
| 24-09-11 | 42.99 | ▼-0.24 | ▼-0.56% |
| 24-09-10 | 43.23 | ▼-0.48 | ▼-1.1% |
| 24-09-09 | 43.71 | ▼-0.11 | ▼-0.25% |
| 24-09-06 | 43.82 | ▼-0.72 | ▼-1.62% |
| 24-09-05 | 44.54 | ▼-0.19 | ▼-0.42% |
| 24-09-04 | 44.73 | ▼-0.66 | ▼-1.45% |
| 24-09-03 | 45.39 | ▼-0.60 | ▼-1.3% |
| 24-08-30 | 45.99 | ▲0.71 | ▲1.57% |
| 24-08-29 | 45.28 | ▼-0.28 | ▼-0.61% |
| 24-08-28 | 45.56 | ▲0.60 | ▲1.33% |
| 24-08-27 | 44.96 | ▼-0.13 | ▼-0.29% |
| 24-08-26 | 45.09 | ▲0.14 | ▲0.31% |
| 24-08-23 | 44.95 | ▲1.79 | ▲4.15% |
| 24-08-22 | 43.16 | ▲0.21 | ▲0.49% |
| 24-08-21 | 42.95 | ▲0.25 | ▲0.59% |
| 24-08-20 | 42.70 | ▼-0.74 | ▼-1.7% |
| 24-08-19 | 43.44 | ▲0.20 | ▲0.46% |
| 24-08-16 | 43.24 | ▲0.79 | ▲1.86% |
| 24-08-15 | 42.45 | ▲0.50 | ▲1.19% |
| 24-08-14 | 41.95 | ▼-0.32 | ▼-0.76% |
| 24-08-13 | 42.27 | ▲0.84 | ▲2.03% |
| 24-08-12 | 41.43 | ▼-0.36 | ▼-0.86% |
| 24-08-09 | 41.79 | ▲0.08 | ▲0.19% |
| 24-08-08 | 41.71 | ▲0.34 | ▲0.82% |
| 24-08-07 | 41.37 | ▼-0.40 | ▼-0.96% |
| 24-08-06 | 41.77 | ▲0.43 | ▲1.04% |
| 24-08-05 | 41.34 | ▼-1.17 | ▼-2.75% |
| 24-08-02 | 42.51 | ▼-1.47 | ▼-3.34% |
| 24-08-01 | 43.98 | ▼-1.44 | ▼-3.17% |
| 24-07-31 | 45.42 | ▼-0.12 | ▼-0.26% |
| 24-07-30 | 45.54 | ▲0.04 | ▲0.09% |
| 24-07-29 | 45.50 | ▼-1.00 | ▼-2.15% |
| 24-07-26 | 46.50 | ▲0.36 | ▲0.78% |
| 24-07-25 | 46.14 | ▲0.76 | ▲1.67% |
| 24-07-24 | 45.38 | ▼-1.46 | ▼-3.12% |
| 24-07-23 | 46.84 | ▲1.49 | ▲3.29% |
| 24-07-22 | 45.35 | ▲1.69 | ▲3.87% |
| 24-07-19 | 43.66 | ▲0.66 | ▲1.53% |
| 24-07-18 | 43.00 | ▼-0.06 | ▼-0.14% |
| 24-07-17 | 43.06 | ▲0.73 | ▲1.72% |
| 24-07-16 | 42.33 | ▲1.87 | ▲4.62% |
| 24-07-15 | 40.46 | ▲1.01 | ▲2.56% |
| 24-07-12 | 39.45 | ▲0.40 | ▲1.02% |
| 24-07-11 | 39.05 | ▲1.12 | ▲2.95% |
| 24-07-10 | 37.93 | ▲0.49 | ▲1.31% |
| 24-07-09 | 37.44 | ▲0.37 | ▲1% |
| 24-07-08 | 37.07 | ▲0.30 | ▲0.82% |
| 24-07-05 | 36.77 | ▼-0.44 | ▼-1.18% |
| 24-07-03 | 37.21 | ▼-0.72 | ▼-1.9% |
| 24-07-02 | 37.93 | ▲0.12 | ▲0.32% |
| 24-07-01 | 37.81 | ▲0.36 | ▲0.96% |
| 24-06-28 | 37.45 | ▲0.45 | ▲1.22% |
| 24-06-27 | 37.00 | ▲0.21 | ▲0.57% |
| 24-06-26 | 36.79 | ▲0.10 | ▲0.27% |
| 24-06-25 | 36.69 | ▼-0.54 | ▼-1.45% |
| 24-06-24 | 37.23 | ▲0.77 | ▲2.11% |
| 24-06-21 | 36.46 | ▼-0.37 | ▼-1% |
| 24-06-20 | 36.83 | ▲0.38 | ▲1.04% |
| 24-06-18 | 36.45 | ▼-0.07 | ▼-0.19% |
| 24-06-17 | 36.52 | ▲0.42 | ▲1.16% |
| 24-06-14 | 36.10 | ▼-0.22 | ▼-0.61% |
| 24-06-13 | 36.32 | ▼-0.37 | ▼-1.01% |
| 24-06-12 | 36.69 | ▲0.47 | ▲1.3% |
| 24-06-11 | 36.22 | ▲0.25 | ▲0.7% |
| 24-06-10 | 35.97 | ▼-0.51 | ▼-1.4% |
| 24-06-07 | 36.48 | ▼-0.29 | ▼-0.79% |
| 24-06-06 | 36.77 | ▲0.60 | ▲1.66% |
| 24-06-05 | 36.17 | ▲0.12 | ▲0.33% |
| 24-06-04 | 36.05 | ▼-0.37 | ▼-1.02% |
| 24-06-03 | 36.42 | ▼-0.74 | ▼-1.99% |
| 24-05-31 | 37.16 | ▲0.29 | ▲0.79% |
| 24-05-30 | 36.87 | ▲0.41 | ▲1.12% |
| 24-05-29 | 36.46 | ▼-0.14 | ▼-0.38% |
| 24-05-28 | 36.60 | ▼-0.29 | ▼-0.79% |
| 24-05-24 | 36.89 | ▲0.31 | ▲0.85% |
| 24-05-23 | 36.58 | ▼-0.53 | ▼-1.43% |
| 24-05-22 | 37.11 | ▼-0.27 | ▼-0.72% |
| 24-05-21 | 37.38 | ▲0.10 | ▲0.27% |
| 24-05-20 | 37.28 | ▼-0.54 | ▼-1.43% |
| 24-05-17 | 37.82 | ▼-0.09 | ▼-0.24% |
| 24-05-16 | 37.91 | ▼-0.23 | ▼-0.6% |
| 24-05-15 | 38.14 | ▲0.46 | ▲1.22% |
| 24-05-14 | 37.68 | ▲0.07 | ▲0.19% |
| 24-05-13 | 37.61 | ▼-0.24 | ▼-0.63% |
| 24-05-10 | 37.85 | ▼-0.29 | ▼-0.76% |
| 24-05-09 | 38.14 | ▼-0.02 | ▼-0.05% |
| 24-05-08 | 38.16 | ▲0.43 | ▲1.14% |
| 24-05-07 | 37.73 | ▼-0.28 | ▼-0.74% |
| 24-05-06 | 38.01 | ▲0.67 | ▲1.79% |
| 24-05-03 | 37.34 | ▲0.33 | ▲0.89% |
| 24-05-02 | 37.01 | ▲0.31 | ▲0.84% |
| 24-05-01 | 36.70 | ▲0.59 | ▲1.63% |
| 24-04-30 | 36.11 | ▼-0.18 | ▼-0.5% |
| 24-04-29 | 36.29 | ▼-0.01 | ▼-0.03% |
| 24-04-26 | 36.30 | ▼-0.16 | ▼-0.44% |
| 24-04-25 | 36.46 | ▼-0.51 | ▼-1.38% |
| 24-04-24 | 36.97 | ▲0.72 | ▲1.99% |
| 24-04-23 | 36.25 | ▲0.55 | ▲1.54% |
| 24-04-22 | 35.70 | ▲0.88 | ▲2.53% |
| 24-04-19 | 34.82 | ▲1.38 | ▲4.13% |
| 24-04-18 | 33.44 | ▲0.07 | ▲0.21% |
| 24-04-17 | 33.37 | ▼-0.12 | ▼-0.36% |
| 24-04-16 | 33.49 | ▼-0.58 | ▼-1.7% |
| 24-04-15 | 34.07 | ▼-0.30 | ▼-0.87% |
| 24-04-12 | 34.37 | ▼-0.34 | ▼-0.98% |
| 24-04-11 | 34.71 | ▼-0.01 | ▼-0.03% |