[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Patrick Industries : ( PATK:US )
78.35USD ▼ -1.33 (-1.67%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 78.35 | ▼-1.33 | ▼-1.67% |
| 25-04-15 | 79.68 | ▼-1.47 | ▼-1.81% |
| 25-04-14 | 81.15 | ▲0.72 | ▲0.9% |
| 25-04-11 | 80.43 | ▲0.23 | ▲0.29% |
| 25-04-10 | 80.20 | ▼-1.35 | ▼-1.66% |
| 25-04-09 | 81.55 | ▲7.22 | ▲9.71% |
| 25-04-08 | 74.33 | ▼-3.23 | ▼-4.16% |
| 25-04-07 | 77.56 | ▼-1.04 | ▼-1.32% |
| 25-04-04 | 78.60 | ▼-1.51 | ▼-1.88% |
| 25-04-03 | 80.11 | ▼-8.04 | ▼-9.12% |
| 25-04-02 | 88.15 | ▲3.04 | ▲3.57% |
| 25-04-01 | 85.11 | ▲0.55 | ▲0.65% |
| 25-03-31 | 84.56 | ▲0.66 | ▲0.79% |
| 25-03-28 | 83.90 | ▼-3.00 | ▼-3.45% |
| 25-03-27 | 86.90 | ▼-0.53 | ▼-0.61% |
| 25-03-26 | 87.43 | ▲0.29 | ▲0.33% |
| 25-03-25 | 87.14 | ▼-0.32 | ▼-0.37% |
| 25-03-24 | 87.46 | ▲2.38 | ▲2.8% |
| 25-03-21 | 85.08 | ▲0.57 | ▲0.67% |
| 25-03-20 | 84.51 | ▼-0.86 | ▼-1.01% |
| 25-03-19 | 85.37 | ▲1.97 | ▲2.36% |
| 25-03-18 | 83.40 | ▼-1.20 | ▼-1.42% |
| 25-03-17 | 84.60 | ▼-1.10 | ▼-1.28% |
| 25-03-14 | 85.70 | ▲2.44 | ▲2.93% |
| 25-03-13 | 83.26 | ▼-2.08 | ▼-2.44% |
| 25-03-12 | 85.34 | ▲0.15 | ▲0.18% |
| 25-03-11 | 85.19 | ▼-2.58 | ▼-2.94% |
| 25-03-10 | 87.77 | ▼-0.56 | ▼-0.63% |
| 25-03-07 | 88.33 | ▲0.82 | ▲0.94% |
| 25-03-06 | 87.51 | ▲0.85 | ▲0.98% |
| 25-03-05 | 86.66 | ▼-0.78 | ▼-0.89% |
| 25-03-04 | 87.44 | ▼-2.62 | ▼-2.91% |
| 25-03-03 | 90.06 | ▼-0.54 | ▼-0.6% |
| 25-02-28 | 90.60 | ▲0.98 | ▲1.09% |
| 25-02-27 | 89.62 | ▼-1.27 | ▼-1.4% |
| 25-02-26 | 90.89 | ▼-1.83 | ▼-1.97% |
| 25-02-25 | 92.72 | ▲1.59 | ▲1.74% |
| 25-02-24 | 91.13 | ▲0.95 | ▲1.05% |
| 25-02-21 | 90.18 | ▼-2.82 | ▼-3.03% |
| 25-02-20 | 93.00 | ▼-1.97 | ▼-2.07% |
| 25-02-19 | 94.97 | ▼-0.11 | ▼-0.12% |
| 25-02-18 | 95.08 | ▼-0.68 | ▼-0.71% |
| 25-02-14 | 95.76 | ▲1.17 | ▲1.24% |
| 25-02-13 | 94.59 | ▲1.44 | ▲1.55% |
| 25-02-12 | 93.15 | ▼-0.49 | ▼-0.52% |
| 25-02-11 | 93.64 | ▲0.23 | ▲0.25% |
| 25-02-10 | 93.41 | ▼-1.34 | ▼-1.41% |
| 25-02-07 | 94.75 | ▼-0.26 | ▼-0.27% |
| 25-02-06 | 95.01 | ▼-2.68 | ▼-2.74% |
| 25-02-05 | 97.69 | ▲1.10 | ▲1.14% |
| 25-02-04 | 96.59 | ▲0.86 | ▲0.9% |
| 25-02-03 | 95.73 | ▼-1.41 | ▼-1.45% |
| 25-01-31 | 97.14 | ▼-0.78 | ▼-0.8% |
| 25-01-30 | 97.92 | ▲3.45 | ▲3.65% |
| 25-01-29 | 94.47 | ▼-1.54 | ▼-1.6% |
| 25-01-28 | 96.01 | ▼-1.49 | ▼-1.53% |
| 25-01-27 | 97.50 | ▲2.91 | ▲3.08% |
| 25-01-24 | 94.59 | ▼-0.73 | ▼-0.77% |
| 25-01-23 | 95.32 | ▲0.95 | ▲1.01% |
| 25-01-22 | 94.37 | ▼-0.70 | ▼-0.74% |
| 25-01-21 | 95.07 | ▲2.35 | ▲2.53% |
| 25-01-17 | 92.72 | ▲0.51 | ▲0.55% |
| 25-01-16 | 92.21 | ▲2.19 | ▲2.43% |
| 25-01-15 | 90.02 | ▲4.29 | ▲5% |
| 25-01-14 | 85.73 | ▲2.28 | ▲2.73% |
| 25-01-13 | 83.45 | ▲0.11 | ▲0.13% |
| 25-01-10 | 83.34 | ▼-0.13 | ▼-0.16% |
| 25-01-08 | 83.47 | ▲0.65 | ▲0.78% |
| 25-01-07 | 82.82 | ▼-1.11 | ▼-1.32% |
| 25-01-06 | 83.93 | ▲0.53 | ▲0.64% |
| 25-01-03 | 83.40 | ▲1.27 | ▲1.55% |
| 25-01-02 | 82.13 | ▼-0.95 | ▼-1.14% |
| 24-12-31 | 83.08 | ▲0.37 | ▲0.45% |
| 24-12-30 | 82.71 | ▼-0.79 | ▼-0.95% |
| 24-12-27 | 83.50 | ▼-1.06 | ▼-1.25% |
| 24-12-26 | 84.56 | ▲0.96 | ▲1.15% |
| 24-12-24 | 83.60 | ▲0.60 | ▲0.72% |
| 24-12-23 | 83.00 | ▲0.11 | ▲0.13% |
| 24-12-20 | 82.89 | ▼-0.63 | ▼-0.75% |
| 24-12-19 | 83.52 | ▼-0.36 | ▼-0.43% |
| 24-12-18 | 83.88 | ▼-4.12 | ▼-4.68% |
| 24-12-17 | 88.00 | ▼-0.25 | ▼-0.28% |
| 24-12-16 | 88.25 | ▼-1.48 | ▼-1.65% |
| 24-12-13 | 89.73 | ▼-0.93 | ▼-1.03% |
| 24-12-12 | 90.66 | ▲0.49 | ▲0.54% |
| 24-12-11 | 90.17 | ▼-0.40 | ▼-0.44% |
| 24-12-10 | 90.57 | ▼-0.56 | ▼-0.61% |
| 24-12-09 | 91.13 | ▼-0.60 | ▼-0.65% |
| 24-12-06 | 91.73 | ▲0.90 | ▲0.99% |
| 24-12-05 | 90.83 | ▼-1.17 | ▼-1.27% |
| 24-12-04 | 92.00 | ▲2.57 | ▲2.87% |
| 24-12-03 | 89.43 | ▼-0.58 | ▼-0.64% |
| 24-12-02 | 90.01 | ▲0.42 | ▲0.47% |
| 24-11-29 | 89.59 | ▼-0.02 | ▼-0.02% |
| 24-11-27 | 89.61 | ▼-2.62 | ▼-2.84% |
| 24-11-26 | 92.23 | ▼-1.42 | ▼-1.52% |
| 24-11-25 | 93.66 | ▲3.36 | ▲3.72% |
| 24-11-22 | 90.30 | ▲1.46 | ▲1.64% |
| 24-11-21 | 88.84 | ▲1.65 | ▲1.89% |
| 24-11-20 | 87.19 | ▲0.73 | ▲0.84% |
| 24-11-19 | 86.45 | ▼-1.02 | ▼-1.17% |
| 24-11-18 | 87.47 | ▲1.81 | ▲2.11% |
| 24-11-15 | 85.67 | ▼-1.77 | ▼-2.02% |
| 24-11-14 | 87.44 | ▼-0.86 | ▼-0.97% |
| 24-11-13 | 88.30 | ▲1.74 | ▲2.01% |
| 24-11-12 | 86.56 | ▼-1.51 | ▼-1.71% |
| 24-11-11 | 88.07 | ▲4.18 | ▲4.98% |
| 24-11-08 | 83.89 | ▼-0.61 | ▼-0.72% |
| 24-11-07 | 84.51 | ▼-2.28 | ▼-2.63% |
| 24-11-06 | 86.79 | ▲7.79 | ▲9.86% |
| 24-11-05 | 79.00 | ▲2.25 | ▲2.93% |
| 24-11-04 | 76.75 | ▼-0.43 | ▼-0.56% |
| 24-11-01 | 77.18 | ▼-6.81 | ▼-8.11% |
| 24-10-31 | 83.99 | ▼-5.35 | ▼-5.99% |
| 24-10-30 | 89.33 | ▼-1.63 | ▼-1.79% |
| 24-10-29 | 90.97 | ▲0.50 | ▲0.55% |
| 24-10-28 | 90.47 | ▲0.74 | ▲0.82% |
| 24-10-25 | 89.73 | ▼-0.42 | ▼-0.47% |
| 24-10-24 | 90.15 | ▲0.72 | ▲0.81% |
| 24-10-23 | 89.43 | ▼-1.71 | ▼-1.88% |
| 24-10-22 | 91.14 | ▼-2.64 | ▼-2.82% |
| 24-10-21 | 93.78 | ▼-2.91 | ▼-3.01% |
| 24-10-18 | 96.69 | ▼-0.49 | ▼-0.5% |
| 24-10-17 | 97.17 | ▲0.14 | ▲0.14% |
| 24-10-16 | 97.03 | ▲2.15 | ▲2.27% |
| 24-10-15 | 94.89 | ▲0.55 | ▲0.58% |
| 24-10-14 | 94.33 | ▲0.03 | ▲0.03% |
| 24-10-11 | 94.30 | ▲1.60 | ▲1.73% |
| 24-10-10 | 92.70 | ▼-3.00 | ▼-3.13% |
| 24-10-09 | 95.70 | ▼-0.44 | ▼-0.46% |
| 24-10-08 | 96.14 | ▼-0.55 | ▼-0.57% |
| 24-10-07 | 96.69 | ▼-0.75 | ▼-0.77% |
| 24-10-04 | 97.44 | ▲1.03 | ▲1.07% |
| 24-10-03 | 96.41 | ▲1.14 | ▲1.2% |
| 24-10-02 | 95.27 | ▼-0.95 | ▼-0.99% |
| 24-10-01 | 96.21 | ▲1.30 | ▲1.37% |
| 24-09-30 | 94.91 | ▲0.19 | ▲0.2% |
| 24-09-27 | 94.72 | ▲0.55 | ▲0.58% |
| 24-09-26 | 94.17 | ▲1.18 | ▲1.27% |
| 24-09-25 | 92.99 | ▼-2.33 | ▼-2.44% |
| 24-09-24 | 95.32 | ▲0.17 | ▲0.18% |
| 24-09-23 | 95.15 | ▼-2.83 | ▼-2.89% |
| 24-09-20 | 97.97 | ▲0.36 | ▲0.37% |
| 24-09-19 | 97.61 | ▲3.94 | ▲4.21% |
| 24-09-18 | 93.67 | ▲0.52 | ▲0.56% |
| 24-09-17 | 93.15 | ▲2.13 | ▲2.34% |
| 24-09-16 | 91.03 | ▲0.81 | ▲0.9% |
| 24-09-13 | 90.22 | ▲2.57 | ▲2.93% |
| 24-09-12 | 87.65 | ▲1.81 | ▲2.11% |
| 24-09-11 | 85.83 | ▲1.33 | ▲1.57% |
| 24-09-10 | 84.50 | ▲0.39 | ▲0.46% |
| 24-09-09 | 84.11 | ▲0.69 | ▲0.83% |
| 24-09-06 | 83.43 | ▲0.34 | ▲0.41% |
| 24-09-05 | 83.09 | ▼-1.33 | ▼-1.58% |
| 24-09-04 | 84.42 | ▲0.32 | ▲0.38% |
| 24-09-03 | 84.10 | ▼-2.05 | ▼-2.38% |
| 24-08-30 | 86.15 | ▲0.45 | ▲0.53% |
| 24-08-29 | 85.70 | ▼-0.47 | ▼-0.55% |
| 24-08-28 | 86.17 | ▼-1.24 | ▼-1.42% |
| 24-08-27 | 87.41 | ▼-0.45 | ▼-0.51% |
| 24-08-26 | 87.86 | ▼-0.79 | ▼-0.89% |
| 24-08-23 | 88.65 | ▲3.69 | ▲4.34% |
| 24-08-22 | 84.97 | ▼-1.34 | ▼-1.55% |
| 24-08-21 | 86.31 | ▲2.96 | ▲3.55% |
| 24-08-20 | 83.35 | ▼-0.99 | ▼-1.17% |
| 24-08-19 | 84.33 | ▲0.37 | ▲0.44% |
| 24-08-16 | 83.97 | ▼-0.11 | ▼-0.13% |
| 24-08-15 | 84.07 | ▲1.71 | ▲2.08% |
| 24-08-14 | 82.37 | ▼-1.29 | ▼-1.54% |
| 24-08-13 | 83.66 | ▲3.89 | ▲4.88% |
| 24-08-12 | 79.77 | ▲0.23 | ▲0.29% |
| 24-08-09 | 79.53 | ▼-0.21 | ▼-0.26% |
| 24-08-08 | 79.74 | ▲0.98 | ▲1.24% |
| 24-08-07 | 78.76 | ▼-1.98 | ▼-2.45% |
| 24-08-06 | 80.74 | ▲0.65 | ▲0.81% |
| 24-08-05 | 80.09 | ▼-1.15 | ▼-1.42% |
| 24-08-02 | 81.24 | ▼-2.63 | ▼-3.14% |
| 24-08-01 | 83.87 | ▼-1.50 | ▼-1.76% |
| 24-07-31 | 85.37 | ▲0.04 | ▲0.05% |
| 24-07-30 | 85.33 | ▲1.07 | ▲1.27% |
| 24-07-29 | 84.26 | ▲0.26 | ▲0.31% |
| 24-07-26 | 84.00 | ▲1.02 | ▲1.23% |
| 24-07-25 | 82.98 | ▲3.86 | ▲4.88% |
| 24-07-24 | 79.12 | ▼-3.00 | ▼-3.65% |
| 24-07-23 | 82.12 | ▲1.10 | ▲1.36% |
| 24-07-22 | 81.02 | ▲2.39 | ▲3.04% |
| 24-07-19 | 78.63 | ▼-0.57 | ▼-0.72% |
| 24-07-18 | 79.20 | ▼-2.06 | ▼-2.54% |
| 24-07-17 | 81.26 | ▼-1.20 | ▼-1.46% |
| 24-07-16 | 82.46 | ▲3.16 | ▲3.98% |
| 24-07-15 | 79.30 | ▲1.80 | ▲2.32% |
| 24-07-12 | 77.50 | ▲1.81 | ▲2.39% |
| 24-07-11 | 75.69 | ▲3.51 | ▲4.86% |
| 24-07-10 | 72.18 | ▲2.17 | ▲3.1% |
| 24-07-09 | 70.01 | ▼-2.28 | ▼-3.15% |
| 24-07-08 | 72.29 | ▲0.85 | ▲1.19% |
| 24-07-05 | 71.44 | ▼-1.29 | ▼-1.77% |
| 24-07-03 | 72.73 | ▲1.31 | ▲1.83% |
| 24-07-02 | 71.42 | ▼-2.05 | ▼-2.79% |
| 24-07-01 | 73.47 | ▲1.10 | ▲1.52% |
| 24-06-28 | 72.37 | ▲0.82 | ▲1.15% |
| 24-06-27 | 71.55 | ▼-0.03 | ▼-0.04% |
| 24-06-26 | 71.57 | ▲0.13 | ▲0.18% |
| 24-06-25 | 71.44 | ▼-0.87 | ▼-1.2% |
| 24-06-24 | 72.31 | ▲0.33 | ▲0.46% |
| 24-06-21 | 71.98 | ▲0.71 | ▲1% |
| 24-06-20 | 71.27 | ▲0.27 | ▲0.38% |
| 24-06-18 | 71.00 | ▲0.29 | ▲0.41% |
| 24-06-17 | 70.71 | ▲1.71 | ▲2.48% |
| 24-06-14 | 69.00 | ▼-1.10 | ▼-1.57% |
| 24-06-13 | 70.10 | ▼-1.11 | ▼-1.56% |
| 24-06-12 | 71.21 | ▲1.55 | ▲2.22% |
| 24-06-11 | 69.67 | ▼-0.27 | ▼-0.39% |
| 24-06-10 | 69.93 | ▼-1.15 | ▼-1.62% |
| 24-06-07 | 71.09 | ▼-0.96 | ▼-1.33% |
| 24-06-06 | 72.05 | ▼-1.95 | ▼-2.64% |
| 24-06-05 | 73.99 | ▲0.48 | ▲0.65% |
| 24-06-04 | 73.51 | ▼-2.25 | ▼-2.97% |
| 24-06-03 | 75.77 | ▼-0.63 | ▼-0.82% |
| 24-05-31 | 76.40 | ▲0.66 | ▲0.87% |
| 24-05-30 | 75.74 | ▲1.48 | ▲1.99% |
| 24-05-29 | 74.26 | ▼-0.98 | ▼-1.3% |
| 24-05-28 | 75.24 | ▼-0.09 | ▼-0.12% |
| 24-05-24 | 75.33 | ▲1.40 | ▲1.89% |
| 24-05-23 | 73.93 | ▲0.19 | ▲0.26% |
| 24-05-22 | 73.73 | ▼-0.99 | ▼-1.32% |
| 24-05-21 | 74.73 | ▼-0.51 | ▼-0.68% |
| 24-05-20 | 75.23 | ▲0.97 | ▲1.31% |
| 24-05-17 | 74.26 | ▼-0.73 | ▼-0.97% |
| 24-05-16 | 74.99 | ▼-1.92 | ▼-2.5% |
| 24-05-15 | 76.91 | ▼-0.67 | ▼-0.86% |
| 24-05-14 | 77.58 | ▲2.25 | ▲2.99% |
| 24-05-13 | 75.33 | ▼-1.25 | ▼-1.63% |
| 24-05-10 | 76.59 | ▼-0.09 | ▼-0.12% |
| 24-05-09 | 76.68 | ▲0.31 | ▲0.41% |
| 24-05-08 | 76.37 | ▲0.27 | ▲0.35% |
| 24-05-07 | 76.09 | ▲0.64 | ▲0.85% |
| 24-05-06 | 75.45 | ▲1.31 | ▲1.77% |
| 24-05-03 | 74.15 | ▲0.59 | ▲0.8% |
| 24-05-02 | 73.56 | ▲4.19 | ▲6.04% |
| 24-05-01 | 69.37 | ▼-0.29 | ▼-0.42% |
| 24-04-30 | 69.66 | ▼-1.79 | ▼-2.51% |
| 24-04-29 | 71.45 | ▲1.12 | ▲1.59% |
| 24-04-26 | 70.33 | ▲0.71 | ▲1.02% |
| 24-04-25 | 69.61 | ▼-1.59 | ▼-2.23% |
| 24-04-24 | 71.21 | ▼-1.10 | ▼-1.52% |
| 24-04-23 | 72.31 | ▲1.95 | ▲2.77% |
| 24-04-22 | 70.36 | ▲1.43 | ▲2.07% |
| 24-04-19 | 68.93 | ▲0.51 | ▲0.75% |
| 24-04-18 | 68.43 | ▼-1.04 | ▼-1.5% |