[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Prestige Brands : ( PBH:US )
82.05USD ▼ -0.07 (-0.09%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 82.05 | ▼-0.07 | ▼-0.09% |
| 25-04-11 | 82.12 | ▲1.41 | ▲1.75% |
| 25-04-10 | 80.71 | ▼-2.48 | ▼-2.98% |
| 25-04-09 | 83.19 | ▲3.36 | ▲4.21% |
| 25-04-08 | 79.83 | ▼-1.63 | ▼-2% |
| 25-04-07 | 81.46 | ▼-1.39 | ▼-1.68% |
| 25-04-04 | 82.85 | ▼-1.70 | ▼-2.01% |
| 25-04-03 | 84.55 | ▼-1.48 | ▼-1.72% |
| 25-04-02 | 86.03 | ▲0.30 | ▲0.35% |
| 25-04-01 | 85.73 | ▼-0.24 | ▼-0.28% |
| 25-03-31 | 85.97 | ▲0.88 | ▲1.03% |
| 25-03-28 | 85.09 | ▼-0.95 | ▼-1.1% |
| 25-03-27 | 86.04 | ▲1.04 | ▲1.22% |
| 25-03-26 | 85.00 | -0.00 | -0% |
| 25-03-25 | 85.00 | ▼-0.37 | ▼-0.43% |
| 25-03-24 | 85.37 | ▲1.16 | ▲1.38% |
| 25-03-21 | 84.21 | ▼-0.15 | ▼-0.18% |
| 25-03-20 | 84.36 | ▲0.73 | ▲0.87% |
| 25-03-19 | 83.63 | ▼-0.29 | ▼-0.35% |
| 25-03-18 | 83.92 | ▼-0.96 | ▼-1.13% |
| 25-03-17 | 84.88 | ▲1.19 | ▲1.42% |
| 25-03-14 | 83.69 | ▲0.86 | ▲1.04% |
| 25-03-13 | 82.83 | ▼-0.08 | ▼-0.1% |
| 25-03-12 | 82.91 | ▼-2.18 | ▼-2.56% |
| 25-03-11 | 85.09 | ▼-1.77 | ▼-2.04% |
| 25-03-10 | 86.86 | ▼-2.16 | ▼-2.43% |
| 25-03-07 | 89.02 | ▲1.93 | ▲2.22% |
| 25-03-06 | 87.09 | ▲1.61 | ▲1.88% |
| 25-03-05 | 85.48 | ▲1.25 | ▲1.48% |
| 25-03-04 | 84.23 | ▼-1.02 | ▼-1.2% |
| 25-03-03 | 85.25 | ▲0.50 | ▲0.59% |
| 25-02-28 | 84.75 | ▲1.02 | ▲1.22% |
| 25-02-27 | 83.73 | ▼-2.39 | ▼-2.78% |
| 25-02-26 | 86.12 | ▼-1.24 | ▼-1.42% |
| 25-02-25 | 87.36 | ▲2.28 | ▲2.68% |
| 25-02-24 | 85.08 | ▲0.45 | ▲0.53% |
| 25-02-21 | 84.63 | ▼-0.16 | ▼-0.19% |
| 25-02-20 | 84.79 | ▼-0.09 | ▼-0.11% |
| 25-02-19 | 84.88 | ▼-0.31 | ▼-0.36% |
| 25-02-18 | 85.19 | ▼-0.81 | ▼-0.94% |
| 25-02-14 | 86.00 | ▲0.32 | ▲0.37% |
| 25-02-13 | 85.68 | ▲1.47 | ▲1.75% |
| 25-02-12 | 84.21 | ▼-1.75 | ▼-2.04% |
| 25-02-11 | 85.96 | ▼-1.22 | ▼-1.4% |
| 25-02-10 | 87.18 | ▲0.18 | ▲0.21% |
| 25-02-07 | 87.00 | ▼-0.35 | ▼-0.4% |
| 25-02-06 | 87.35 | ▲11.25 | ▲14.78% |
| 25-02-05 | 76.10 | ▲0.29 | ▲0.38% |
| 25-02-04 | 75.81 | ▲0.49 | ▲0.65% |
| 25-02-03 | 75.32 | ▼-1.45 | ▼-1.89% |
| 25-01-31 | 76.77 | ▼-1.65 | ▼-2.1% |
| 25-01-30 | 78.42 | ▼-0.37 | ▼-0.47% |
| 25-01-29 | 78.79 | ▼-0.56 | ▼-0.71% |
| 25-01-28 | 79.35 | ▲0.16 | ▲0.2% |
| 25-01-27 | 79.19 | ▲2.51 | ▲3.27% |
| 25-01-24 | 76.68 | ▼-0.05 | ▼-0.07% |
| 25-01-23 | 76.73 | ▼-0.66 | ▼-0.85% |
| 25-01-22 | 77.39 | ▼-1.91 | ▼-2.41% |
| 25-01-21 | 79.30 | ▲0.72 | ▲0.92% |
| 25-01-17 | 78.58 | ▲0.30 | ▲0.38% |
| 25-01-16 | 78.28 | ▲1.08 | ▲1.4% |
| 25-01-15 | 77.20 | ▲1.42 | ▲1.87% |
| 25-01-14 | 75.78 | ▲1.15 | ▲1.54% |
| 25-01-13 | 74.63 | ▲0.63 | ▲0.85% |
| 25-01-10 | 74.00 | ▼-0.38 | ▼-0.51% |
| 25-01-08 | 74.38 | ▲0.56 | ▲0.76% |
| 25-01-07 | 73.82 | ▼-0.70 | ▼-0.94% |
| 25-01-06 | 74.52 | ▼-2.36 | ▼-3.07% |
| 25-01-03 | 76.88 | ▼-0.84 | ▼-1.08% |
| 25-01-02 | 77.72 | ▼-0.37 | ▼-0.47% |
| 24-12-31 | 78.09 | ▲0.71 | ▲0.92% |
| 24-12-30 | 77.38 | ▼-1.07 | ▼-1.36% |
| 24-12-27 | 78.45 | ▼-0.78 | ▼-0.98% |
| 24-12-26 | 79.23 | ▲0.48 | ▲0.61% |
| 24-12-24 | 78.75 | ▲0.19 | ▲0.24% |
| 24-12-23 | 78.56 | ▼-0.16 | ▼-0.2% |
| 24-12-20 | 78.72 | ▲0.06 | ▲0.08% |
| 24-12-19 | 78.66 | ▼-0.13 | ▼-0.16% |
| 24-12-18 | 78.79 | ▼-1.60 | ▼-1.99% |
| 24-12-17 | 80.39 | ▼-1.60 | ▼-1.95% |
| 24-12-16 | 81.99 | ▼-0.31 | ▼-0.38% |
| 24-12-13 | 82.30 | ▼-1.28 | ▼-1.53% |
| 24-12-12 | 83.58 | ▲0.03 | ▲0.04% |
| 24-12-11 | 83.55 | ▼-0.68 | ▼-0.81% |
| 24-12-10 | 84.23 | ▲0.95 | ▲1.14% |
| 24-12-09 | 83.28 | ▼-1.05 | ▼-1.25% |
| 24-12-06 | 84.33 | ▼-1.35 | ▼-1.58% |
| 24-12-05 | 85.68 | ▼-0.14 | ▼-0.16% |
| 24-12-04 | 85.82 | ▲1.10 | ▲1.3% |
| 24-12-03 | 84.72 | ▼-0.27 | ▼-0.32% |
| 24-12-02 | 84.99 | ▲0.22 | ▲0.26% |
| 24-11-29 | 84.77 | ▲0.60 | ▲0.71% |
| 24-11-27 | 84.17 | ▲0.99 | ▲1.19% |
| 24-11-26 | 83.18 | ▼-1.47 | ▼-1.74% |
| 24-11-25 | 84.65 | ▼-0.20 | ▼-0.24% |
| 24-11-22 | 84.85 | ▲0.71 | ▲0.84% |
| 24-11-21 | 84.14 | ▲1.47 | ▲1.78% |
| 24-11-20 | 82.67 | ▲0.21 | ▲0.25% |
| 24-11-19 | 82.46 | ▲0.97 | ▲1.19% |
| 24-11-18 | 81.49 | ▼-0.87 | ▼-1.06% |
| 24-11-15 | 82.36 | ▼-0.43 | ▼-0.52% |
| 24-11-14 | 82.79 | ▲0.47 | ▲0.57% |
| 24-11-13 | 82.32 | ▲0.69 | ▲0.85% |
| 24-11-12 | 81.63 | ▼-0.12 | ▼-0.15% |
| 24-11-11 | 81.75 | ▲1.38 | ▲1.72% |
| 24-11-08 | 80.37 | ▲0.28 | ▲0.35% |
| 24-11-07 | 80.09 | ▲2.45 | ▲3.16% |
| 24-11-06 | 77.64 | ▲2.87 | ▲3.84% |
| 24-11-05 | 74.77 | ▲0.98 | ▲1.33% |
| 24-11-04 | 73.79 | ▼-0.26 | ▼-0.35% |
| 24-11-01 | 74.05 | ▲0.30 | ▲0.41% |
| 24-10-31 | 73.75 | ▲0.19 | ▲0.26% |
| 24-10-30 | 73.56 | ▲0.03 | ▲0.04% |
| 24-10-29 | 73.53 | ▼-0.10 | ▼-0.14% |
| 24-10-28 | 73.63 | ▲0.59 | ▲0.81% |
| 24-10-25 | 73.04 | ▲0.21 | ▲0.29% |
| 24-10-24 | 72.83 | ▲0.65 | ▲0.9% |
| 24-10-23 | 72.18 | ▲0.44 | ▲0.61% |
| 24-10-22 | 71.74 | ▲0.44 | ▲0.62% |
| 24-10-21 | 71.30 | ▼-1.25 | ▼-1.72% |
| 24-10-18 | 72.55 | ▲0.25 | ▲0.35% |
| 24-10-17 | 72.30 | ▲0.38 | ▲0.53% |
| 24-10-16 | 71.92 | ▲0.67 | ▲0.94% |
| 24-10-15 | 71.25 | ▲1.17 | ▲1.67% |
| 24-10-14 | 70.08 | ▲0.50 | ▲0.72% |
| 24-10-11 | 69.58 | ▲1.17 | ▲1.71% |
| 24-10-10 | 68.41 | ▲0.13 | ▲0.19% |
| 24-10-09 | 68.28 | ▲0.18 | ▲0.26% |
| 24-10-08 | 68.10 | ▲0.57 | ▲0.84% |
| 24-10-07 | 67.53 | ▼-1.30 | ▼-1.89% |
| 24-10-04 | 68.83 | ▲0.51 | ▲0.75% |
| 24-10-03 | 68.32 | ▼-1.67 | ▼-2.39% |
| 24-10-02 | 69.99 | ▼-0.84 | ▼-1.19% |
| 24-10-01 | 70.83 | ▼-1.27 | ▼-1.76% |
| 24-09-30 | 72.10 | ▲0.78 | ▲1.09% |
| 24-09-27 | 71.32 | ▼-0.03 | ▼-0.04% |
| 24-09-26 | 71.35 | ▲0.57 | ▲0.81% |
| 24-09-25 | 70.78 | ▼-0.35 | ▼-0.49% |
| 24-09-24 | 71.13 | ▼-1.16 | ▼-1.6% |
| 24-09-23 | 72.29 | ▼-0.74 | ▼-1.01% |
| 24-09-20 | 73.03 | ▼-0.89 | ▼-1.2% |
| 24-09-19 | 73.92 | ▲0.39 | ▲0.53% |
| 24-09-18 | 73.53 | ▼-0.02 | ▼-0.03% |
| 24-09-17 | 73.55 | ▼-0.13 | ▼-0.18% |
| 24-09-16 | 73.68 | ▼-0.44 | ▼-0.59% |
| 24-09-13 | 74.12 | ▲1.21 | ▲1.66% |
| 24-09-12 | 72.91 | ▲1.79 | ▲2.52% |
| 24-09-11 | 71.12 | ▼-0.99 | ▼-1.37% |
| 24-09-10 | 72.11 | ▼-0.52 | ▼-0.72% |
| 24-09-09 | 72.63 | ▼-1.71 | ▼-2.3% |
| 24-09-06 | 74.34 | ▼-0.74 | ▼-0.99% |
| 24-09-05 | 75.08 | ▼-0.42 | ▼-0.56% |
| 24-09-04 | 75.50 | ▲1.41 | ▲1.9% |
| 24-09-03 | 74.09 | ▼-0.55 | ▼-0.74% |
| 24-08-30 | 74.64 | ▲0.64 | ▲0.86% |
| 24-08-29 | 74.00 | ▲0.30 | ▲0.41% |
| 24-08-28 | 73.70 | ▲1.09 | ▲1.5% |
| 24-08-27 | 72.61 | ▲0.17 | ▲0.23% |
| 24-08-26 | 72.44 | ▲0.70 | ▲0.98% |
| 24-08-23 | 71.74 | ▲0.84 | ▲1.18% |
| 24-08-22 | 70.90 | ▲0.75 | ▲1.07% |
| 24-08-21 | 70.15 | ▲0.83 | ▲1.2% |
| 24-08-20 | 69.32 | ▲0.06 | ▲0.09% |
| 24-08-19 | 69.26 | ▲0.71 | ▲1.04% |
| 24-08-16 | 68.55 | ▼-0.14 | ▼-0.2% |
| 24-08-15 | 68.69 | ▲1.21 | ▲1.79% |
| 24-08-14 | 67.48 | ▲0.20 | ▲0.3% |
| 24-08-13 | 67.28 | ▲2.02 | ▲3.1% |
| 24-08-12 | 65.26 | ▼-0.99 | ▼-1.49% |
| 24-08-09 | 66.25 | ▼-0.59 | ▼-0.88% |
| 24-08-08 | 66.84 | ▼-1.05 | ▼-1.55% |
| 24-08-07 | 67.89 | ▼-0.24 | ▼-0.35% |
| 24-08-06 | 68.13 | ▲0.55 | ▲0.81% |
| 24-08-05 | 67.58 | ▼-2.95 | ▼-4.18% |
| 24-08-02 | 70.53 | ▼-0.02 | ▼-0.03% |
| 24-08-01 | 70.55 | ▼-0.26 | ▼-0.37% |
| 24-07-31 | 70.81 | ▲0.31 | ▲0.44% |
| 24-07-30 | 70.50 | ▲0.07 | ▲0.1% |
| 24-07-29 | 70.43 | ▼-0.25 | ▼-0.35% |
| 24-07-26 | 70.68 | ▲0.28 | ▲0.4% |
| 24-07-25 | 70.40 | ▲0.02 | ▲0.03% |
| 24-07-24 | 70.38 | ▼-0.53 | ▼-0.75% |
| 24-07-23 | 70.91 | ▼-0.78 | ▼-1.09% |
| 24-07-22 | 71.69 | ▲0.45 | ▲0.63% |
| 24-07-19 | 71.24 | ▼-0.33 | ▼-0.46% |
| 24-07-18 | 71.57 | ▼-0.24 | ▼-0.33% |
| 24-07-17 | 71.81 | ▲0.01 | ▲0.01% |
| 24-07-16 | 71.80 | ▲1.15 | ▲1.63% |
| 24-07-15 | 70.65 | ▲0.31 | ▲0.44% |
| 24-07-12 | 70.34 | ▲0.13 | ▲0.19% |
| 24-07-11 | 70.21 | ▲1.99 | ▲2.92% |
| 24-07-10 | 68.22 | ▼-0.03 | ▼-0.04% |
| 24-07-09 | 68.25 | ▲0.02 | ▲0.03% |
| 24-07-08 | 68.23 | ▼-0.09 | ▼-0.13% |
| 24-07-05 | 68.32 | ▲1.00 | ▲1.49% |
| 24-07-03 | 67.32 | ▼-0.96 | ▼-1.41% |
| 24-07-02 | 68.28 | ▲0.53 | ▲0.78% |
| 24-07-01 | 67.75 | ▼-1.10 | ▼-1.6% |
| 24-06-28 | 68.85 | ▼-0.77 | ▼-1.11% |
| 24-06-27 | 69.62 | ▲0.72 | ▲1.04% |
| 24-06-26 | 68.90 | ▼-0.20 | ▼-0.29% |
| 24-06-25 | 69.10 | ▲0.62 | ▲0.91% |
| 24-06-24 | 68.48 | ▼-0.92 | ▼-1.33% |
| 24-06-21 | 69.40 | ▲4.12 | ▲6.31% |
| 24-06-20 | 65.28 | ▲0.32 | ▲0.49% |
| 24-06-18 | 64.96 | ▲0.10 | ▲0.15% |
| 24-06-17 | 64.86 | ▲0.61 | ▲0.95% |
| 24-06-14 | 64.25 | ▼-0.59 | ▼-0.91% |
| 24-06-13 | 64.84 | ▼-1.34 | ▼-2.02% |
| 24-06-12 | 66.18 | ▼-0.49 | ▼-0.73% |
| 24-06-11 | 66.67 | ▲0.98 | ▲1.49% |
| 24-06-10 | 65.69 | ▲0.25 | ▲0.38% |
| 24-06-07 | 65.44 | ▲0.61 | ▲0.94% |
| 24-06-06 | 64.83 | ▲0.01 | ▲0.02% |
| 24-06-05 | 64.82 | ▲0.57 | ▲0.89% |
| 24-06-04 | 64.25 | ▲0.30 | ▲0.47% |
| 24-06-03 | 63.95 | ▼-0.36 | ▼-0.56% |
| 24-05-31 | 64.31 | ▲1.51 | ▲2.4% |
| 24-05-30 | 62.80 | ▲0.18 | ▲0.29% |
| 24-05-29 | 62.62 | ▼-0.56 | ▼-0.89% |
| 24-05-28 | 63.18 | ▼-0.79 | ▼-1.23% |
| 24-05-24 | 63.97 | ▲0.14 | ▲0.22% |
| 24-05-23 | 63.83 | ▼-0.90 | ▼-1.39% |
| 24-05-22 | 64.73 | ▼-0.32 | ▼-0.49% |
| 24-05-21 | 65.05 | ▲0.35 | ▲0.54% |
| 24-05-20 | 64.70 | ▲0.05 | ▲0.08% |
| 24-05-17 | 64.65 | ▼-0.33 | ▼-0.51% |
| 24-05-16 | 64.98 | ▼-1.48 | ▼-2.23% |
| 24-05-15 | 66.46 | ▼-5.01 | ▼-7.01% |
| 24-05-14 | 71.47 | ▲0.97 | ▲1.38% |
| 24-05-13 | 70.50 | ▲0.11 | ▲0.16% |
| 24-05-10 | 70.39 | ▲0.07 | ▲0.1% |
| 24-05-09 | 70.32 | ▲0.47 | ▲0.67% |
| 24-05-08 | 69.85 | ▼-0.09 | ▼-0.13% |
| 24-05-07 | 69.94 | ▼-0.06 | ▼-0.09% |
| 24-05-06 | 70.00 | -0.00 | -0% |
| 24-05-03 | 70.00 | ▼-1.26 | ▼-1.77% |
| 24-05-02 | 71.26 | ▲0.14 | ▲0.2% |
| 24-05-01 | 71.12 | ▼-0.64 | ▼-0.89% |
| 24-04-30 | 71.76 | ▲0.02 | ▲0.03% |
| 24-04-29 | 71.74 | ▲1.27 | ▲1.8% |
| 24-04-26 | 70.47 | ▲0.33 | ▲0.47% |
| 24-04-25 | 70.14 | ▲0.01 | ▲0.01% |
| 24-04-24 | 70.13 | ▼-1.09 | ▼-1.53% |
| 24-04-23 | 71.22 | ▲1.42 | ▲2.03% |
| 24-04-22 | 69.80 | ▲0.13 | ▲0.19% |
| 24-04-19 | 69.67 | ▲1.32 | ▲1.93% |
| 24-04-18 | 68.35 | ▲0.32 | ▲0.47% |
| 24-04-17 | 68.03 | ▼-0.03 | ▼-0.04% |
| 24-04-16 | 68.06 | ▼-0.08 | ▼-0.12% |