[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
PACCAR : 팩카 ( PCAR:US )
88.40USD ▼ -2.48 (-2.73%)
2025-04-07
최근 1년 일별 시세
(2025-04-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-07 | 88.40 | ▼-2.48 | ▼-2.73% |
| 25-04-04 | 90.88 | ▼-1.48 | ▼-1.6% |
| 25-04-03 | 92.36 | ▼-6.73 | ▼-6.79% |
| 25-04-02 | 99.09 | ▲0.80 | ▲0.81% |
| 25-04-01 | 98.29 | ▲0.92 | ▲0.94% |
| 25-03-31 | 97.37 | ▲0.46 | ▲0.47% |
| 25-03-28 | 96.91 | ▼-1.28 | ▼-1.3% |
| 25-03-27 | 98.19 | ▼-1.34 | ▼-1.35% |
| 25-03-26 | 99.53 | ▲0.29 | ▲0.29% |
| 25-03-25 | 99.24 | ▲0.60 | ▲0.61% |
| 25-03-24 | 98.64 | ▲1.53 | ▲1.58% |
| 25-03-21 | 97.11 | ▼-1.21 | ▼-1.23% |
| 25-03-20 | 98.32 | ▼-1.27 | ▼-1.28% |
| 25-03-19 | 99.59 | ▼-0.62 | ▼-0.62% |
| 25-03-18 | 100.21 | ▼-0.96 | ▼-0.95% |
| 25-03-17 | 101.17 | ▲1.96 | ▲1.98% |
| 25-03-14 | 99.21 | ▲0.79 | ▲0.8% |
| 25-03-13 | 98.42 | ▼-3.91 | ▼-3.82% |
| 25-03-12 | 102.33 | ▼-2.39 | ▼-2.28% |
| 25-03-11 | 104.72 | ▼-5.84 | ▼-5.28% |
| 25-03-10 | 110.56 | ▲0.50 | ▲0.45% |
| 25-03-07 | 110.06 | ▲3.17 | ▲2.97% |
| 25-03-06 | 106.89 | ▲3.92 | ▲3.81% |
| 25-03-05 | 102.97 | ▲1.49 | ▲1.47% |
| 25-03-04 | 101.48 | ▼-3.54 | ▼-3.37% |
| 25-03-03 | 105.02 | ▼-2.22 | ▼-2.07% |
| 25-02-28 | 107.24 | ▲1.74 | ▲1.65% |
| 25-02-27 | 105.50 | ▼-0.53 | ▼-0.5% |
| 25-02-26 | 106.03 | ▼-0.55 | ▼-0.52% |
| 25-02-25 | 106.58 | ▲0.33 | ▲0.31% |
| 25-02-24 | 106.25 | ▲1.79 | ▲1.71% |
| 25-02-21 | 104.46 | ▼-2.00 | ▼-1.88% |
| 25-02-20 | 106.46 | ▼-0.75 | ▼-0.7% |
| 25-02-19 | 107.21 | ▲0.67 | ▲0.63% |
| 25-02-18 | 106.54 | ▲0.58 | ▲0.55% |
| 25-02-14 | 105.96 | ▲0.70 | ▲0.67% |
| 25-02-13 | 105.26 | ▲2.15 | ▲2.09% |
| 25-02-12 | 103.11 | ▼-2.98 | ▼-2.81% |
| 25-02-11 | 106.09 | ▼-0.02 | ▼-0.02% |
| 25-02-10 | 106.11 | ▲0.09 | ▲0.08% |
| 25-02-07 | 106.02 | ▼-1.66 | ▼-1.54% |
| 25-02-06 | 107.68 | ▲0.69 | ▲0.64% |
| 25-02-05 | 106.99 | ▼-1.49 | ▼-1.37% |
| 25-02-04 | 108.48 | ▼-0.65 | ▼-0.6% |
| 25-02-03 | 109.13 | ▼-1.75 | ▼-1.58% |
| 25-01-31 | 110.88 | ▼-1.63 | ▼-1.45% |
| 25-01-30 | 112.51 | ▲1.62 | ▲1.46% |
| 25-01-29 | 110.89 | ▲3.64 | ▲3.39% |
| 25-01-28 | 107.25 | ▼-2.66 | ▼-2.42% |
| 25-01-27 | 109.91 | ▲0.01 | ▲0.01% |
| 25-01-24 | 109.90 | ▼-0.16 | ▼-0.15% |
| 25-01-23 | 110.06 | ▲0.22 | ▲0.2% |
| 25-01-22 | 109.84 | ▼-0.27 | ▼-0.25% |
| 25-01-21 | 110.11 | ▼-0.22 | ▼-0.2% |
| 25-01-17 | 110.33 | ▲0.85 | ▲0.78% |
| 25-01-16 | 109.48 | ▼-0.15 | ▼-0.14% |
| 25-01-15 | 109.63 | ▼-0.57 | ▼-0.52% |
| 25-01-14 | 110.20 | ▲2.04 | ▲1.89% |
| 25-01-13 | 108.16 | ▲1.58 | ▲1.48% |
| 25-01-10 | 106.58 | ▼-1.92 | ▼-1.77% |
| 25-01-08 | 108.50 | ▼-1.06 | ▼-0.97% |
| 25-01-07 | 109.56 | ▲2.32 | ▲2.16% |
| 25-01-06 | 107.24 | ▲2.34 | ▲2.23% |
| 25-01-03 | 104.90 | ▲1.48 | ▲1.43% |
| 25-01-02 | 103.42 | ▼-0.60 | ▼-0.58% |
| 24-12-31 | 104.02 | ▲0.41 | ▲0.4% |
| 24-12-30 | 103.61 | ▼-0.96 | ▼-0.92% |
| 24-12-27 | 104.57 | ▼-0.86 | ▼-0.82% |
| 24-12-26 | 105.43 | ▲0.25 | ▲0.24% |
| 24-12-24 | 105.18 | ▲0.48 | ▲0.46% |
| 24-12-23 | 104.70 | ▼-0.62 | ▼-0.59% |
| 24-12-20 | 105.32 | ▼-2.19 | ▼-2.04% |
| 24-12-19 | 107.51 | ▼-0.27 | ▼-0.25% |
| 24-12-18 | 107.78 | ▼-3.88 | ▼-3.47% |
| 24-12-17 | 111.66 | ▼-0.67 | ▼-0.6% |
| 24-12-16 | 112.33 | ▼-0.68 | ▼-0.6% |
| 24-12-13 | 113.01 | ▲0.21 | ▲0.19% |
| 24-12-12 | 112.80 | ▼-3.05 | ▼-2.63% |
| 24-12-11 | 115.85 | ▲0.48 | ▲0.42% |
| 24-12-10 | 115.37 | ▲0.54 | ▲0.47% |
| 24-12-09 | 114.83 | ▼-1.05 | ▼-0.91% |
| 24-12-06 | 115.88 | ▼-1.74 | ▼-1.48% |
| 24-12-05 | 117.62 | ▼-0.79 | ▼-0.67% |
| 24-12-04 | 118.41 | ▲1.56 | ▲1.34% |
| 24-12-03 | 116.85 | ▲0.61 | ▲0.52% |
| 24-12-02 | 116.24 | ▼-0.76 | ▼-0.65% |
| 24-11-29 | 117.00 | ▲0.82 | ▲0.71% |
| 24-11-27 | 116.18 | ▲0.36 | ▲0.31% |
| 24-11-26 | 115.82 | ▼-0.72 | ▼-0.62% |
| 24-11-25 | 116.54 | ▲1.79 | ▲1.56% |
| 24-11-22 | 114.75 | ▲0.70 | ▲0.61% |
| 24-11-21 | 114.05 | ▲4.06 | ▲3.69% |
| 24-11-20 | 109.99 | ▼-0.39 | ▼-0.35% |
| 24-11-19 | 110.38 | ▼-1.50 | ▼-1.34% |
| 24-11-18 | 111.88 | ▼-0.38 | ▼-0.34% |
| 24-11-15 | 112.26 | ▼-2.80 | ▼-2.43% |
| 24-11-14 | 115.06 | ▼-1.74 | ▼-1.49% |
| 24-11-13 | 116.80 | ▲0.01 | ▲0.01% |
| 24-11-12 | 116.79 | ▲0.36 | ▲0.31% |
| 24-11-11 | 116.43 | ▲2.05 | ▲1.79% |
| 24-11-08 | 114.38 | ▲1.66 | ▲1.47% |
| 24-11-07 | 112.72 | ▼-3.29 | ▼-2.84% |
| 24-11-06 | 116.01 | ▲7.94 | ▲7.35% |
| 24-11-05 | 108.07 | ▲3.25 | ▲3.1% |
| 24-11-04 | 104.82 | ▲1.47 | ▲1.42% |
| 24-11-01 | 103.35 | ▼-0.93 | ▼-0.89% |
| 24-10-31 | 104.28 | ▼-0.62 | ▼-0.59% |
| 24-10-30 | 104.90 | ▼-1.77 | ▼-1.66% |
| 24-10-29 | 106.67 | ▼-0.40 | ▼-0.37% |
| 24-10-28 | 107.07 | ▲1.17 | ▲1.1% |
| 24-10-25 | 105.90 | ▲1.06 | ▲1.01% |
| 24-10-24 | 104.84 | ▲1.04 | ▲1% |
| 24-10-23 | 103.80 | ▼-0.99 | ▼-0.94% |
| 24-10-22 | 104.79 | ▼-4.82 | ▼-4.4% |
| 24-10-21 | 109.61 | ▼-0.48 | ▼-0.44% |
| 24-10-18 | 110.09 | ▲2.53 | ▲2.35% |
| 24-10-17 | 107.56 | ▲0.53 | ▲0.5% |
| 24-10-16 | 107.03 | ▲0.62 | ▲0.58% |
| 24-10-15 | 106.41 | ▼-1.81 | ▼-1.67% |
| 24-10-14 | 108.22 | ▲1.42 | ▲1.33% |
| 24-10-11 | 106.80 | ▲3.18 | ▲3.07% |
| 24-10-10 | 103.62 | ▼-0.15 | ▼-0.14% |
| 24-10-09 | 103.77 | ▲0.97 | ▲0.94% |
| 24-10-08 | 102.80 | ▼-0.18 | ▼-0.17% |
| 24-10-07 | 102.98 | ▼-0.43 | ▼-0.42% |
| 24-10-04 | 103.41 | ▲2.16 | ▲2.13% |
| 24-10-03 | 101.25 | ▲3.33 | ▲3.4% |
| 24-10-02 | 97.92 | ▼-0.13 | ▼-0.13% |
| 24-10-01 | 98.05 | ▼-0.63 | ▼-0.64% |
| 24-09-30 | 98.68 | ▲0.55 | ▲0.56% |
| 24-09-27 | 98.13 | ▲0.32 | ▲0.33% |
| 24-09-26 | 97.81 | ▼-0.31 | ▼-0.32% |
| 24-09-25 | 98.12 | ▼-1.05 | ▼-1.06% |
| 24-09-24 | 99.17 | ▲0.38 | ▲0.38% |
| 24-09-23 | 98.79 | ▼-0.12 | ▼-0.12% |
| 24-09-20 | 98.91 | ▼-0.61 | ▼-0.61% |
| 24-09-19 | 99.52 | ▲3.20 | ▲3.32% |
| 24-09-18 | 96.32 | ▼-1.67 | ▼-1.7% |
| 24-09-17 | 97.99 | ▲2.29 | ▲2.39% |
| 24-09-16 | 95.70 | ▲0.58 | ▲0.61% |
| 24-09-13 | 95.12 | ▲0.05 | ▲0.05% |
| 24-09-12 | 95.07 | ▲0.82 | ▲0.87% |
| 24-09-11 | 94.25 | ▼-0.32 | ▼-0.34% |
| 24-09-10 | 94.57 | ▼-0.40 | ▼-0.42% |
| 24-09-09 | 94.97 | ▲1.72 | ▲1.84% |
| 24-09-06 | 93.25 | ▲0.68 | ▲0.73% |
| 24-09-05 | 92.57 | ▼-2.43 | ▼-2.56% |
| 24-09-04 | 95.00 | ▼-0.56 | ▼-0.59% |
| 24-09-03 | 95.56 | ▼-0.62 | ▼-0.64% |
| 24-08-30 | 96.18 | ▲1.53 | ▲1.62% |
| 24-08-29 | 94.65 | ▲0.12 | ▲0.13% |
| 24-08-28 | 94.53 | ▲0.17 | ▲0.18% |
| 24-08-27 | 94.36 | ▼-1.51 | ▼-1.58% |
| 24-08-26 | 95.87 | ▼-0.59 | ▼-0.61% |
| 24-08-23 | 96.46 | ▲1.18 | ▲1.24% |
| 24-08-22 | 95.28 | ▼-0.74 | ▼-0.77% |
| 24-08-21 | 96.02 | ▲0.33 | ▲0.34% |
| 24-08-20 | 95.69 | ▼-0.28 | ▼-0.29% |
| 24-08-19 | 95.97 | ▲0.80 | ▲0.84% |
| 24-08-16 | 95.17 | ▲0.27 | ▲0.28% |
| 24-08-15 | 94.90 | ▲1.21 | ▲1.29% |
| 24-08-14 | 93.69 | ▲1.01 | ▲1.09% |
| 24-08-13 | 92.68 | ▲0.51 | ▲0.55% |
| 24-08-12 | 92.17 | ▼-0.69 | ▼-0.74% |
| 24-08-09 | 92.86 | ▼-0.42 | ▼-0.45% |
| 24-08-08 | 93.28 | ▲1.64 | ▲1.79% |
| 24-08-07 | 91.64 | ▼-0.64 | ▼-0.69% |
| 24-08-06 | 92.28 | ▲0.35 | ▲0.38% |
| 24-08-05 | 91.93 | ▼-2.43 | ▼-2.58% |
| 24-08-02 | 94.36 | ▼-1.94 | ▼-2.01% |
| 24-08-01 | 96.30 | ▼-2.36 | ▼-2.39% |
| 24-07-31 | 98.66 | ▲1.61 | ▲1.66% |
| 24-07-30 | 97.05 | ▼-1.27 | ▼-1.29% |
| 24-07-29 | 98.32 | ▼-0.92 | ▼-0.93% |
| 24-07-26 | 99.24 | ▲1.64 | ▲1.68% |
| 24-07-25 | 97.60 | ▼-1.30 | ▼-1.31% |
| 24-07-24 | 98.90 | ▲1.80 | ▲1.85% |
| 24-07-23 | 97.10 | ▼-11.96 | ▼-10.97% |
| 24-07-22 | 109.06 | ▲1.25 | ▲1.16% |
| 24-07-19 | 107.81 | ▼-2.17 | ▼-1.97% |
| 24-07-18 | 109.98 | ▲0.77 | ▲0.71% |
| 24-07-17 | 109.21 | ▲0.32 | ▲0.29% |
| 24-07-16 | 108.89 | ▲4.34 | ▲4.15% |
| 24-07-15 | 104.55 | ▲1.44 | ▲1.4% |
| 24-07-12 | 103.11 | ▼-0.14 | ▼-0.14% |
| 24-07-11 | 103.25 | ▲1.68 | ▲1.65% |
| 24-07-10 | 101.57 | ▲0.23 | ▲0.23% |
| 24-07-09 | 101.34 | ▲0.06 | ▲0.06% |
| 24-07-08 | 101.28 | ▲1.06 | ▲1.06% |
| 24-07-05 | 100.22 | ▼-1.78 | ▼-1.75% |
| 24-07-03 | 102.00 | ▲1.13 | ▲1.12% |
| 24-07-02 | 100.88 | ▼-0.97 | ▼-0.95% |
| 24-07-01 | 101.85 | ▼-1.13 | ▼-1.1% |
| 24-06-28 | 102.98 | ▼-0.85 | ▼-0.82% |
| 24-06-27 | 103.83 | ▼-0.46 | ▼-0.44% |
| 24-06-26 | 104.29 | ▼-2.19 | ▼-2.06% |
| 24-06-25 | 106.48 | ▼-0.35 | ▼-0.33% |
| 24-06-24 | 106.83 | ▲0.89 | ▲0.84% |
| 24-06-21 | 105.94 | ▼-1.32 | ▼-1.23% |
| 24-06-20 | 107.26 | ▼-0.46 | ▼-0.43% |
| 24-06-18 | 107.72 | ▼-0.14 | ▼-0.13% |
| 24-06-17 | 107.86 | ▲1.17 | ▲1.1% |
| 24-06-14 | 106.69 | ▼-0.42 | ▼-0.39% |
| 24-06-13 | 107.11 | ▲0.34 | ▲0.32% |
| 24-06-12 | 106.77 | ▲0.83 | ▲0.78% |
| 24-06-11 | 105.95 | ▼-1.45 | ▼-1.35% |
| 24-06-10 | 107.39 | ▼-0.36 | ▼-0.33% |
| 24-06-07 | 107.75 | ▼-1.37 | ▼-1.26% |
| 24-06-06 | 109.12 | ▼-0.89 | ▼-0.81% |
| 24-06-05 | 110.01 | ▲4.04 | ▲3.81% |
| 24-06-04 | 105.97 | ▲0.58 | ▲0.55% |
| 24-06-03 | 105.39 | ▼-2.00 | ▼-1.86% |
| 24-05-31 | 107.39 | ▲1.64 | ▲1.55% |
| 24-05-30 | 105.75 | ▲0.63 | ▲0.6% |
| 24-05-29 | 105.13 | ▼-2.75 | ▼-2.55% |
| 24-05-28 | 107.87 | ▼-1.46 | ▼-1.34% |
| 24-05-24 | 109.33 | ▲0.50 | ▲0.46% |
| 24-05-23 | 108.83 | ▲0.59 | ▲0.55% |
| 24-05-22 | 108.24 | ▲2.62 | ▲2.48% |
| 24-05-21 | 105.62 | ▲0.21 | ▲0.2% |
| 24-05-20 | 105.41 | ▼-0.54 | ▼-0.51% |
| 24-05-17 | 105.95 | ▼-0.01 | ▼-0.01% |
| 24-05-16 | 105.96 | ▼-2.14 | ▼-1.98% |
| 24-05-15 | 108.10 | ▼-0.06 | ▼-0.06% |
| 24-05-14 | 108.16 | ▲1.32 | ▲1.24% |
| 24-05-13 | 106.84 | ▼-2.38 | ▼-2.18% |
| 24-05-10 | 109.22 | ▲0.34 | ▲0.31% |
| 24-05-09 | 108.88 | ▲1.88 | ▲1.76% |
| 24-05-08 | 107.00 | ▲0.38 | ▲0.36% |
| 24-05-07 | 106.62 | ▲1.48 | ▲1.41% |
| 24-05-06 | 105.14 | ▲0.37 | ▲0.35% |
| 24-05-03 | 104.77 | ▼-2.11 | ▼-1.97% |
| 24-05-01 | 106.88 | ▲0.71 | ▲0.67% |
| 24-04-30 | 106.17 | ▼-7.55 | ▼-6.64% |
| 24-04-29 | 113.72 | ▲1.78 | ▲1.59% |
| 24-04-26 | 111.94 | ▼-0.66 | ▼-0.59% |
| 24-04-25 | 112.60 | ▼-1.14 | ▼-1% |
| 24-04-24 | 113.74 | ▲0.50 | ▲0.44% |
| 24-04-23 | 113.24 | ▲0.77 | ▲0.68% |
| 24-04-22 | 112.48 | ▲1.27 | ▲1.14% |
| 24-04-19 | 111.21 | ▼-2.60 | ▼-2.28% |
| 24-04-18 | 113.80 | ▼-2.28 | ▼-1.96% |
| 24-04-17 | 116.08 | ▼-1.43 | ▼-1.22% |
| 24-04-16 | 117.51 | ▼-0.57 | ▼-0.48% |
| 24-04-15 | 118.08 | ▼-0.05 | ▼-0.04% |
| 24-04-12 | 118.13 | ▼-0.87 | ▼-0.73% |
| 24-04-11 | 119.00 | ▲0.21 | ▲0.18% |
| 24-04-10 | 118.79 | ▼-0.39 | ▼-0.33% |
| 24-04-09 | 119.18 | ▼-3.33 | ▼-2.72% |