[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Pacira : ( PCRX:US )
23.67USD ▼ -2.17 (-8.4%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 23.67 | ▼-2.17 | ▼-8.4% |
| 25-04-09 | 25.84 | ▼-0.43 | ▼-1.64% |
| 25-04-08 | 26.27 | ▲3.36 | ▲14.67% |
| 25-04-07 | 22.91 | ▼-0.19 | ▼-0.82% |
| 25-04-04 | 23.10 | ▼-1.19 | ▼-4.9% |
| 25-04-03 | 24.29 | ▼-0.60 | ▼-2.41% |
| 25-04-02 | 24.89 | ▲0.82 | ▲3.41% |
| 25-04-01 | 24.07 | ▼-0.78 | ▼-3.14% |
| 25-03-31 | 24.85 | ▼-0.06 | ▼-0.24% |
| 25-03-28 | 24.91 | ▼-0.39 | ▼-1.54% |
| 25-03-27 | 25.30 | ▲0.88 | ▲3.6% |
| 25-03-26 | 24.42 | ▼-0.12 | ▼-0.49% |
| 25-03-25 | 24.54 | ▼-0.30 | ▼-1.21% |
| 25-03-24 | 24.84 | ▲0.70 | ▲2.9% |
| 25-03-21 | 24.14 | ▲0.32 | ▲1.34% |
| 25-03-20 | 23.82 | ▼-0.46 | ▼-1.89% |
| 25-03-19 | 24.28 | ▲0.61 | ▲2.58% |
| 25-03-18 | 23.67 | ▲0.36 | ▲1.54% |
| 25-03-17 | 23.31 | ▲0.44 | ▲1.92% |
| 25-03-14 | 22.87 | ▲0.18 | ▲0.79% |
| 25-03-13 | 22.69 | ▲0.65 | ▲2.95% |
| 25-03-12 | 22.04 | ▼-1.12 | ▼-4.84% |
| 25-03-11 | 23.16 | ▲0.06 | ▲0.26% |
| 25-03-10 | 23.10 | ▼-0.27 | ▼-1.16% |
| 25-03-07 | 23.37 | ▼-0.49 | ▼-2.05% |
| 25-03-06 | 23.86 | ▲0.35 | ▲1.49% |
| 25-03-05 | 23.51 | ▼-0.02 | ▼-0.08% |
| 25-03-04 | 23.53 | ▲0.57 | ▲2.48% |
| 25-03-03 | 22.96 | ▼-1.09 | ▼-4.53% |
| 25-02-28 | 24.05 | ▼-1.33 | ▼-5.24% |
| 25-02-27 | 25.38 | ▼-0.10 | ▼-0.39% |
| 25-02-26 | 25.48 | ▲0.38 | ▲1.51% |
| 25-02-25 | 25.10 | ▼-0.15 | ▼-0.59% |
| 25-02-24 | 25.25 | ▲0.09 | ▲0.36% |
| 25-02-21 | 25.16 | ▼-0.58 | ▼-2.25% |
| 25-02-20 | 25.74 | ▼-0.30 | ▼-1.15% |
| 25-02-19 | 26.04 | ▼-0.40 | ▼-1.51% |
| 25-02-18 | 26.44 | ▲1.00 | ▲3.93% |
| 25-02-14 | 25.44 | ▼-1.09 | ▼-4.11% |
| 25-02-13 | 26.53 | ▼-0.60 | ▼-2.21% |
| 25-02-12 | 27.13 | ▼-0.12 | ▼-0.44% |
| 25-02-11 | 27.25 | ▲1.15 | ▲4.41% |
| 25-02-10 | 26.10 | -0.00 | -0% |
| 25-02-07 | 26.10 | ▼-0.16 | ▼-0.61% |
| 25-02-06 | 26.26 | ▼-0.83 | ▼-3.06% |
| 25-02-05 | 27.09 | ▲0.50 | ▲1.88% |
| 25-02-04 | 26.59 | ▲0.84 | ▲3.26% |
| 25-02-03 | 25.75 | ▼-0.58 | ▼-2.2% |
| 25-01-31 | 26.33 | ▲0.09 | ▲0.34% |
| 25-01-30 | 26.24 | ▲0.21 | ▲0.81% |
| 25-01-29 | 26.03 | ▲0.28 | ▲1.09% |
| 25-01-28 | 25.75 | ▲0.09 | ▲0.35% |
| 25-01-27 | 25.66 | ▲1.14 | ▲4.65% |
| 25-01-24 | 24.52 | ▲1.19 | ▲5.1% |
| 25-01-23 | 23.33 | ▲0.88 | ▲3.92% |
| 25-01-22 | 22.45 | ▼-0.39 | ▼-1.71% |
| 25-01-21 | 22.84 | ▲0.48 | ▲2.15% |
| 25-01-17 | 22.36 | ▲0.30 | ▲1.36% |
| 25-01-16 | 22.06 | ▲0.18 | ▲0.82% |
| 25-01-15 | 21.88 | ▲1.33 | ▲6.47% |
| 25-01-14 | 20.55 | ▼-0.58 | ▼-2.74% |
| 25-01-13 | 21.13 | ▲0.49 | ▲2.37% |
| 25-01-10 | 20.64 | ▲2.06 | ▲11.09% |
| 25-01-08 | 18.58 | ▼-0.10 | ▼-0.54% |
| 25-01-07 | 18.68 | ▲0.05 | ▲0.27% |
| 25-01-06 | 18.63 | ▲0.23 | ▲1.25% |
| 25-01-03 | 18.40 | ▲0.07 | ▲0.38% |
| 25-01-02 | 18.33 | ▼-0.51 | ▼-2.71% |
| 24-12-31 | 18.84 | ▼-0.10 | ▼-0.53% |
| 24-12-30 | 18.94 | ▼-0.71 | ▼-3.61% |
| 24-12-27 | 19.65 | ▼-0.16 | ▼-0.81% |
| 24-12-26 | 19.81 | ▲0.34 | ▲1.75% |
| 24-12-24 | 19.47 | ▲0.27 | ▲1.41% |
| 24-12-23 | 19.20 | ▲0.22 | ▲1.16% |
| 24-12-20 | 18.98 | ▼-0.59 | ▼-3.01% |
| 24-12-19 | 19.57 | ▲0.38 | ▲1.98% |
| 24-12-18 | 19.19 | ▼-0.64 | ▼-3.23% |
| 24-12-17 | 19.83 | ▼-0.04 | ▼-0.2% |
| 24-12-16 | 19.87 | ▲0.01 | ▲0.05% |
| 24-12-13 | 19.86 | ▲0.06 | ▲0.3% |
| 24-12-12 | 19.80 | ▼-0.53 | ▼-2.61% |
| 24-12-11 | 20.33 | ▲0.57 | ▲2.88% |
| 24-12-10 | 19.76 | ▲0.67 | ▲3.51% |
| 24-12-09 | 19.09 | ▼-0.18 | ▼-0.93% |
| 24-12-06 | 19.27 | ▲0.60 | ▲3.21% |
| 24-12-05 | 18.67 | ▼-0.42 | ▼-2.2% |
| 24-12-04 | 19.09 | ▲2.41 | ▲14.45% |
| 24-12-03 | 16.68 | ▼-1.13 | ▼-6.34% |
| 24-12-02 | 17.81 | ▲0.90 | ▲5.32% |
| 24-11-29 | 16.91 | ▲0.27 | ▲1.62% |
| 24-11-27 | 16.64 | ▼-0.14 | ▼-0.83% |
| 24-11-26 | 16.78 | ▼-0.64 | ▼-3.67% |
| 24-11-25 | 17.42 | ▼-0.13 | ▼-0.74% |
| 24-11-22 | 17.55 | ▲0.17 | ▲0.98% |
| 24-11-21 | 17.38 | ▲0.35 | ▲2.06% |
| 24-11-20 | 17.03 | ▲0.30 | ▲1.79% |
| 24-11-19 | 16.73 | ▲0.09 | ▲0.54% |
| 24-11-18 | 16.64 | ▲0.04 | ▲0.24% |
| 24-11-15 | 16.60 | ▲0.23 | ▲1.41% |
| 24-11-14 | 16.37 | ▼-0.08 | ▼-0.49% |
| 24-11-13 | 16.45 | ▼-0.35 | ▼-2.08% |
| 24-11-12 | 16.80 | ▼-0.70 | ▼-4% |
| 24-11-11 | 17.50 | ▲0.26 | ▲1.51% |
| 24-11-08 | 17.24 | ▼-0.46 | ▼-2.6% |
| 24-11-07 | 17.70 | ▲0.03 | ▲0.17% |
| 24-11-06 | 17.67 | ▲0.39 | ▲2.26% |
| 24-11-05 | 17.28 | ▲0.83 | ▲5.05% |
| 24-11-04 | 16.45 | ▼-0.12 | ▼-0.72% |
| 24-11-01 | 16.57 | ▼-0.03 | ▼-0.18% |
| 24-10-31 | 16.60 | ▼-0.27 | ▼-1.6% |
| 24-10-30 | 16.87 | ▼-0.31 | ▼-1.8% |
| 24-10-29 | 17.18 | ▲0.05 | ▲0.29% |
| 24-10-28 | 17.13 | ▲0.30 | ▲1.78% |
| 24-10-25 | 16.83 | ▼-0.19 | ▼-1.12% |
| 24-10-24 | 17.02 | ▼-0.36 | ▼-2.07% |
| 24-10-23 | 17.38 | ▼-0.25 | ▼-1.42% |
| 24-10-22 | 17.63 | ▲0.30 | ▲1.73% |
| 24-10-21 | 17.33 | ▼-0.16 | ▼-0.91% |
| 24-10-18 | 17.49 | ▲0.54 | ▲3.19% |
| 24-10-17 | 16.95 | ▲0.32 | ▲1.92% |
| 24-10-16 | 16.63 | ▼-0.06 | ▼-0.36% |
| 24-10-15 | 16.69 | ▲0.37 | ▲2.27% |
| 24-10-14 | 16.32 | ▲0.10 | ▲0.62% |
| 24-10-11 | 16.22 | ▲0.71 | ▲4.58% |
| 24-10-10 | 15.51 | ▼-0.07 | ▼-0.45% |
| 24-10-09 | 15.58 | ▼-0.08 | ▼-0.51% |
| 24-10-08 | 15.66 | ▼-0.33 | ▼-2.06% |
| 24-10-07 | 15.99 | ▼-0.53 | ▼-3.21% |
| 24-10-04 | 16.52 | ▲0.63 | ▲3.96% |
| 24-10-03 | 15.89 | ▲0.36 | ▲2.32% |
| 24-10-02 | 15.53 | ▲0.23 | ▲1.5% |
| 24-10-01 | 15.30 | ▲0.25 | ▲1.66% |
| 24-09-30 | 15.05 | ▲0.51 | ▲3.51% |
| 24-09-27 | 14.54 | ▲0.21 | ▲1.47% |
| 24-09-26 | 14.33 | ▲0.42 | ▲3.02% |
| 24-09-25 | 13.91 | ▼-0.35 | ▼-2.45% |
| 24-09-24 | 14.26 | ▼-0.02 | ▼-0.14% |
| 24-09-23 | 14.28 | ▼-0.25 | ▼-1.72% |
| 24-09-20 | 14.53 | ▼-0.16 | ▼-1.09% |
| 24-09-19 | 14.69 | ▲0.04 | ▲0.27% |
| 24-09-18 | 14.65 | ▲0.31 | ▲2.16% |
| 24-09-17 | 14.35 | ▲0.86 | ▲6.38% |
| 24-09-16 | 13.49 | ▲0.38 | ▲2.9% |
| 24-09-13 | 13.11 | ▲0.38 | ▲2.99% |
| 24-09-12 | 12.73 | ▼-0.27 | ▼-2.08% |
| 24-09-11 | 13.00 | ▼-0.25 | ▼-1.89% |
| 24-09-10 | 13.25 | ▲0.02 | ▲0.15% |
| 24-09-09 | 13.23 | ▼-0.62 | ▼-4.48% |
| 24-09-06 | 13.85 | ▼-0.83 | ▼-5.65% |
| 24-09-05 | 14.68 | ▼-0.46 | ▼-3.04% |
| 24-09-04 | 15.14 | ▼-0.04 | ▼-0.26% |
| 24-09-03 | 15.18 | ▼-0.38 | ▼-2.44% |
| 24-08-30 | 15.56 | ▲0.20 | ▲1.3% |
| 24-08-29 | 15.36 | ▲0.46 | ▲3.09% |
| 24-08-28 | 14.90 | ▲0.42 | ▲2.9% |
| 24-08-27 | 14.48 | -0.00 | -0% |
| 24-08-26 | 14.48 | ▲0.29 | ▲2.04% |
| 24-08-23 | 14.19 | ▲0.22 | ▲1.57% |
| 24-08-22 | 13.97 | ▲0.12 | ▲0.87% |
| 24-08-21 | 13.85 | ▼-0.04 | ▼-0.29% |
| 24-08-20 | 13.89 | ▼-0.09 | ▼-0.64% |
| 24-08-19 | 13.98 | ▲1.04 | ▲8.04% |
| 24-08-16 | 12.94 | ▼-0.41 | ▼-3.07% |
| 24-08-15 | 13.35 | ▲0.88 | ▲7.06% |
| 24-08-14 | 12.47 | ▲0.07 | ▲0.56% |
| 24-08-13 | 12.40 | ▲0.11 | ▲0.9% |
| 24-08-12 | 12.29 | ▲0.59 | ▲5.04% |
| 24-08-09 | 11.70 | ▼-10.66 | ▼-47.67% |
| 24-08-08 | 22.36 | ▲0.03 | ▲0.13% |
| 24-08-07 | 22.33 | ▲0.72 | ▲3.33% |
| 24-08-06 | 21.61 | ▲1.43 | ▲7.09% |
| 24-08-05 | 20.18 | ▼-1.08 | ▼-5.08% |
| 24-08-02 | 21.26 | ▲0.51 | ▲2.46% |
| 24-08-01 | 20.75 | ▲0.10 | ▲0.48% |
| 24-07-31 | 20.65 | ▲1.11 | ▲5.68% |
| 24-07-30 | 19.54 | ▼-0.82 | ▼-4.03% |
| 24-07-29 | 20.36 | ▲0.32 | ▲1.6% |
| 24-07-26 | 20.03 | ▲0.05 | ▲0.25% |
| 24-07-25 | 19.98 | ▼-0.28 | ▼-1.38% |
| 24-07-24 | 20.26 | ▲0.28 | ▲1.4% |
| 24-07-23 | 19.98 | ▼-0.23 | ▼-1.14% |
| 24-07-22 | 20.21 | ▲0.84 | ▲4.34% |
| 24-07-19 | 19.37 | ▼-0.85 | ▼-4.2% |
| 24-07-18 | 20.22 | ▼-0.77 | ▼-3.67% |
| 24-07-17 | 20.99 | ▼-0.38 | ▼-1.78% |
| 24-07-16 | 21.37 | ▲0.07 | ▲0.33% |
| 24-07-15 | 21.30 | ▼-0.46 | ▼-2.11% |
| 24-07-12 | 21.76 | ▼-0.05 | ▼-0.23% |
| 24-07-11 | 21.81 | ▲1.47 | ▲7.23% |
| 24-07-10 | 20.34 | ▼-0.62 | ▼-2.96% |
| 24-07-09 | 20.96 | ▲0.36 | ▲1.75% |
| 24-07-08 | 20.60 | ▼-0.46 | ▼-2.18% |
| 24-07-05 | 21.06 | ▼-0.60 | ▼-2.77% |
| 24-07-03 | 21.66 | ▼-1.08 | ▼-4.75% |
| 24-07-02 | 22.74 | ▼-5.72 | ▼-20.1% |
| 24-07-01 | 28.46 | ▼-0.15 | ▼-0.52% |
| 24-06-28 | 28.61 | ▲0.70 | ▲2.51% |
| 24-06-27 | 27.91 | ▲0.30 | ▲1.09% |
| 24-06-26 | 27.61 | ▼-0.77 | ▼-2.71% |
| 24-06-25 | 28.38 | ▼-0.67 | ▼-2.31% |
| 24-06-24 | 29.05 | ▲0.40 | ▲1.4% |
| 24-06-21 | 28.65 | ▲0.65 | ▲2.32% |
| 24-06-20 | 28.00 | ▼-0.19 | ▼-0.67% |
| 24-06-18 | 28.19 | ▲0.85 | ▲3.11% |
| 24-06-17 | 27.34 | ▼-0.79 | ▼-2.81% |
| 24-06-14 | 28.13 | ▼-0.24 | ▼-0.85% |
| 24-06-13 | 28.37 | ▼-0.31 | ▼-1.08% |
| 24-06-12 | 28.68 | ▼-0.29 | ▼-1% |
| 24-06-11 | 28.97 | ▲0.14 | ▲0.49% |
| 24-06-10 | 28.83 | ▲0.26 | ▲0.91% |
| 24-06-07 | 28.57 | ▼-0.55 | ▼-1.89% |
| 24-06-06 | 29.12 | ▼-1.04 | ▼-3.45% |
| 24-06-05 | 30.16 | ▼-0.36 | ▼-1.18% |
| 24-06-04 | 30.52 | ▼-0.37 | ▼-1.2% |
| 24-06-03 | 30.89 | ▲0.56 | ▲1.85% |
| 24-05-31 | 30.33 | ▼-0.13 | ▼-0.43% |
| 24-05-30 | 30.46 | ▲1.20 | ▲4.1% |
| 24-05-29 | 29.26 | ▼-0.79 | ▼-2.63% |
| 24-05-28 | 30.05 | ▲0.36 | ▲1.21% |
| 24-05-24 | 29.69 | ▼-0.63 | ▼-2.08% |
| 24-05-23 | 30.32 | ▼-0.40 | ▼-1.3% |
| 24-05-22 | 30.72 | ▼-0.18 | ▼-0.58% |
| 24-05-21 | 30.90 | ▲0.29 | ▲0.95% |
| 24-05-20 | 30.61 | ▼-0.21 | ▼-0.68% |
| 24-05-17 | 30.82 | ▼-0.69 | ▼-2.19% |
| 24-05-16 | 31.51 | ▲1.43 | ▲4.75% |
| 24-05-15 | 30.08 | ▼-0.74 | ▼-2.4% |
| 24-05-14 | 30.82 | ▲0.44 | ▲1.45% |
| 24-05-13 | 30.38 | ▲0.96 | ▲3.26% |
| 24-05-10 | 29.42 | ▼-0.44 | ▼-1.47% |
| 24-05-09 | 29.86 | ▲0.21 | ▲0.71% |
| 24-05-08 | 29.65 | ▲3.14 | ▲11.84% |
| 24-05-07 | 26.51 | ▲0.01 | ▲0.04% |
| 24-05-06 | 26.50 | ▼-0.72 | ▼-2.65% |
| 24-05-03 | 27.22 | ▼-0.10 | ▼-0.37% |
| 24-05-02 | 27.32 | ▲0.37 | ▲1.37% |
| 24-05-01 | 26.95 | ▲0.70 | ▲2.67% |
| 24-04-30 | 26.25 | ▲0.20 | ▲0.77% |
| 24-04-29 | 26.05 | ▼-0.28 | ▼-1.06% |
| 24-04-26 | 26.33 | ▲0.83 | ▲3.25% |
| 24-04-25 | 25.50 | ▼-0.40 | ▼-1.54% |
| 24-04-24 | 25.90 | ▼-0.91 | ▼-3.39% |
| 24-04-23 | 26.81 | ▲0.71 | ▲2.72% |
| 24-04-22 | 26.10 | ▼-0.15 | ▼-0.57% |
| 24-04-19 | 26.25 | ▲0.15 | ▲0.57% |
| 24-04-18 | 26.10 | ▼-0.67 | ▼-2.5% |
| 24-04-17 | 26.77 | ▼-0.10 | ▼-0.37% |
| 24-04-16 | 26.87 | ▲0.34 | ▲1.28% |
| 24-04-15 | 26.53 | ▼-0.30 | ▼-1.12% |
| 24-04-12 | 26.83 | ▼-0.53 | ▼-1.94% |
| 24-04-11 | 27.36 | ▼-0.47 | ▼-1.69% |