[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Patterson Companies : ( PDCO:US )
31.32USD ▲ 0.41 (1.33%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 31.32 | ▲0.41 | ▲1.33% |
| 25-04-11 | 30.91 | ▼-0.03 | ▼-0.1% |
| 25-04-10 | 30.94 | ▼-0.28 | ▼-0.9% |
| 25-04-09 | 31.22 | ▲0.16 | ▲0.52% |
| 25-04-08 | 31.06 | ▲0.21 | ▲0.68% |
| 25-04-07 | 30.85 | ▼-0.09 | ▼-0.29% |
| 25-04-04 | 30.94 | ▼-0.27 | ▼-0.87% |
| 25-04-03 | 31.21 | ▼-0.07 | ▼-0.22% |
| 25-04-02 | 31.28 | ▲0.02 | ▲0.06% |
| 25-04-01 | 31.26 | ▲0.02 | ▲0.06% |
| 25-03-31 | 31.24 | ▲0.03 | ▲0.1% |
| 25-03-28 | 31.21 | ▼-0.04 | ▼-0.13% |
| 25-03-27 | 31.25 | ▲0.01 | ▲0.03% |
| 25-03-26 | 31.24 | -0.00 | -0% |
| 25-03-25 | 31.24 | ▲0.04 | ▲0.13% |
| 25-03-24 | 31.20 | ▲0.04 | ▲0.13% |
| 25-03-21 | 31.16 | ▼-0.03 | ▼-0.1% |
| 25-03-20 | 31.19 | ▼-0.01 | ▼-0.03% |
| 25-03-19 | 31.20 | ▲0.02 | ▲0.06% |
| 25-03-18 | 31.18 | -0.00 | -0% |
| 25-03-17 | 31.18 | ▲0.04 | ▲0.13% |
| 25-03-14 | 31.14 | -0.00 | -0% |
| 25-03-13 | 31.14 | -0.00 | -0% |
| 25-03-12 | 31.14 | ▼-0.02 | ▼-0.06% |
| 25-03-11 | 31.16 | ▲0.04 | ▲0.13% |
| 25-03-10 | 31.12 | ▼-0.01 | ▼-0.03% |
| 25-03-07 | 31.13 | ▲0.01 | ▲0.03% |
| 25-03-06 | 31.12 | ▼-0.02 | ▼-0.06% |
| 25-03-05 | 31.14 | ▲0.01 | ▲0.03% |
| 25-03-04 | 31.13 | ▼-0.01 | ▼-0.03% |
| 25-03-03 | 31.14 | -0.00 | -0% |
| 25-02-28 | 31.14 | ▼-0.01 | ▼-0.03% |
| 25-02-27 | 31.15 | ▲0.08 | ▲0.26% |
| 25-02-26 | 31.07 | ▼-0.01 | ▼-0.03% |
| 25-02-25 | 31.08 | ▲0.01 | ▲0.03% |
| 25-02-24 | 31.07 | -0.00 | -0% |
| 25-02-21 | 31.07 | ▲0.01 | ▲0.03% |
| 25-02-20 | 31.06 | ▲0.02 | ▲0.06% |
| 25-02-19 | 31.04 | ▼-0.01 | ▼-0.03% |
| 25-02-18 | 31.05 | ▲0.02 | ▲0.06% |
| 25-02-14 | 31.03 | ▼-0.01 | ▼-0.03% |
| 25-02-13 | 31.04 | -0.00 | -0% |
| 25-02-12 | 31.04 | ▲0.01 | ▲0.03% |
| 25-02-11 | 31.03 | ▲0.02 | ▲0.06% |
| 25-02-10 | 31.01 | ▲0.01 | ▲0.03% |
| 25-02-07 | 31.00 | ▼-0.03 | ▼-0.1% |
| 25-02-06 | 31.03 | ▲0.02 | ▲0.06% |
| 25-02-05 | 31.01 | ▲0.01 | ▲0.03% |
| 25-02-04 | 31.00 | ▲0.02 | ▲0.06% |
| 25-02-03 | 30.98 | ▲0.03 | ▲0.1% |
| 25-01-31 | 30.95 | ▼-0.04 | ▼-0.13% |
| 25-01-30 | 30.99 | ▲0.04 | ▲0.13% |
| 25-01-29 | 30.95 | ▼-0.03 | ▼-0.1% |
| 25-01-28 | 30.98 | ▲0.04 | ▲0.13% |
| 25-01-27 | 30.94 | ▲0.01 | ▲0.03% |
| 25-01-24 | 30.93 | ▲0.03 | ▲0.1% |
| 25-01-23 | 30.90 | ▼-0.02 | ▼-0.06% |
| 25-01-22 | 30.92 | ▼-0.03 | ▼-0.1% |
| 25-01-21 | 30.95 | ▲0.05 | ▲0.16% |
| 25-01-17 | 30.90 | ▲0.02 | ▲0.06% |
| 25-01-16 | 30.88 | ▼-0.01 | ▼-0.03% |
| 25-01-15 | 30.89 | -0.00 | -0% |
| 25-01-14 | 30.89 | ▲0.05 | ▲0.16% |
| 25-01-13 | 30.84 | ▲0.03 | ▲0.1% |
| 25-01-10 | 30.81 | ▼-0.04 | ▼-0.13% |
| 25-01-08 | 30.85 | ▼-0.03 | ▼-0.1% |
| 25-01-07 | 30.88 | ▼-0.02 | ▼-0.06% |
| 25-01-06 | 30.90 | ▲0.08 | ▲0.26% |
| 25-01-03 | 30.82 | ▲0.02 | ▲0.06% |
| 25-01-02 | 30.80 | ▼-0.06 | ▼-0.19% |
| 24-12-31 | 30.86 | ▲0.01 | ▲0.03% |
| 24-12-30 | 30.85 | -0.00 | -0% |
| 24-12-27 | 30.85 | ▼-0.04 | ▼-0.13% |
| 24-12-26 | 30.89 | ▼-0.01 | ▼-0.03% |
| 24-12-24 | 30.90 | ▲0.04 | ▲0.13% |
| 24-12-23 | 30.86 | -0.00 | -0% |
| 24-12-20 | 30.86 | ▼-0.05 | ▼-0.16% |
| 24-12-19 | 30.91 | ▲0.04 | ▲0.13% |
| 24-12-18 | 30.87 | ▼-0.03 | ▼-0.1% |
| 24-12-17 | 30.90 | ▼-0.12 | ▼-0.39% |
| 24-12-16 | 31.02 | ▼-0.06 | ▼-0.19% |
| 24-12-13 | 31.08 | ▲0.10 | ▲0.32% |
| 24-12-12 | 30.98 | ▼-0.42 | ▼-1.34% |
| 24-12-11 | 31.40 | ▲8.29 | ▲35.87% |
| 24-12-10 | 23.11 | ▲0.11 | ▲0.48% |
| 24-12-09 | 23.00 | ▲0.08 | ▲0.35% |
| 24-12-06 | 22.92 | ▲0.09 | ▲0.39% |
| 24-12-05 | 22.83 | ▲0.95 | ▲4.34% |
| 24-12-04 | 21.88 | ▲0.27 | ▲1.25% |
| 24-12-03 | 21.61 | ▼-0.28 | ▼-1.28% |
| 24-12-02 | 21.89 | ▲0.40 | ▲1.86% |
| 24-11-29 | 21.49 | ▲0.03 | ▲0.14% |
| 24-11-27 | 21.46 | ▼-0.03 | ▼-0.14% |
| 24-11-26 | 21.49 | ▼-0.13 | ▼-0.6% |
| 24-11-25 | 21.62 | ▲1.16 | ▲5.67% |
| 24-11-22 | 20.46 | ▲0.18 | ▲0.89% |
| 24-11-21 | 20.28 | ▲0.22 | ▲1.1% |
| 24-11-20 | 20.06 | ▼-0.35 | ▼-1.71% |
| 24-11-19 | 20.41 | ▼-0.49 | ▼-2.34% |
| 24-11-18 | 20.90 | ▲1.15 | ▲5.82% |
| 24-11-15 | 19.75 | ▲0.18 | ▲0.92% |
| 24-11-14 | 19.57 | ▼-0.43 | ▼-2.15% |
| 24-11-13 | 20.00 | ▼-0.76 | ▼-3.66% |
| 24-11-12 | 20.76 | ▼-0.29 | ▼-1.38% |
| 24-11-11 | 21.05 | ▲0.25 | ▲1.2% |
| 24-11-08 | 20.80 | ▼-0.55 | ▼-2.58% |
| 24-11-07 | 21.35 | ▼-0.64 | ▼-2.91% |
| 24-11-06 | 21.99 | ▲0.77 | ▲3.63% |
| 24-11-05 | 21.22 | ▲0.18 | ▲0.86% |
| 24-11-04 | 21.04 | ▲0.19 | ▲0.91% |
| 24-11-01 | 20.85 | ▼-0.16 | ▼-0.76% |
| 24-10-31 | 21.01 | ▼-0.25 | ▼-1.18% |
| 24-10-30 | 21.26 | ▲0.14 | ▲0.66% |
| 24-10-29 | 21.12 | ▼-0.36 | ▼-1.68% |
| 24-10-28 | 21.48 | ▲0.52 | ▲2.48% |
| 24-10-25 | 20.96 | ▼-0.57 | ▼-2.65% |
| 24-10-24 | 21.53 | ▲0.32 | ▲1.51% |
| 24-10-23 | 21.21 | ▼-0.11 | ▼-0.52% |
| 24-10-22 | 21.32 | ▲0.03 | ▲0.14% |
| 24-10-21 | 21.29 | ▼-0.05 | ▼-0.23% |
| 24-10-18 | 21.34 | ▲0.24 | ▲1.14% |
| 24-10-17 | 21.10 | ▲0.22 | ▲1.05% |
| 24-10-16 | 20.88 | ▲0.12 | ▲0.58% |
| 24-10-15 | 20.76 | ▼-0.15 | ▼-0.72% |
| 24-10-14 | 20.91 | ▲0.27 | ▲1.31% |
| 24-10-11 | 20.64 | ▲0.49 | ▲2.43% |
| 24-10-10 | 20.15 | ▲0.01 | ▲0.05% |
| 24-10-09 | 20.14 | ▼-0.13 | ▼-0.64% |
| 24-10-08 | 20.27 | ▼-0.01 | ▼-0.05% |
| 24-10-07 | 20.28 | ▼-0.32 | ▼-1.55% |
| 24-10-04 | 20.60 | ▲0.37 | ▲1.83% |
| 24-10-03 | 20.23 | ▼-0.36 | ▼-1.75% |
| 24-10-02 | 20.59 | ▼-0.49 | ▼-2.32% |
| 24-10-01 | 21.08 | ▼-0.76 | ▼-3.48% |
| 24-09-30 | 21.84 | ▼-0.32 | ▼-1.44% |
| 24-09-27 | 22.16 | ▲0.63 | ▲2.93% |
| 24-09-26 | 21.53 | ▲0.38 | ▲1.8% |
| 24-09-25 | 21.15 | ▼-0.49 | ▼-2.26% |
| 24-09-24 | 21.64 | ▲0.04 | ▲0.19% |
| 24-09-23 | 21.60 | ▲0.01 | ▲0.05% |
| 24-09-20 | 21.59 | ▼-0.67 | ▼-3.01% |
| 24-09-19 | 22.26 | ▲0.30 | ▲1.37% |
| 24-09-18 | 21.96 | ▲0.22 | ▲1.01% |
| 24-09-17 | 21.74 | -0.00 | -0% |
| 24-09-16 | 21.74 | ▼-0.13 | ▼-0.59% |
| 24-09-13 | 21.87 | ▲0.78 | ▲3.7% |
| 24-09-12 | 21.09 | ▲0.34 | ▲1.64% |
| 24-09-11 | 20.75 | ▲0.08 | ▲0.39% |
| 24-09-10 | 20.67 | ▲0.19 | ▲0.93% |
| 24-09-09 | 20.48 | ▼-0.22 | ▼-1.06% |
| 24-09-06 | 20.70 | ▼-0.38 | ▼-1.8% |
| 24-09-05 | 21.08 | ▼-0.85 | ▼-3.88% |
| 24-09-04 | 21.93 | ▼-0.39 | ▼-1.75% |
| 24-09-03 | 22.32 | ▼-0.17 | ▼-0.76% |
| 24-08-30 | 22.49 | ▲0.02 | ▲0.09% |
| 24-08-29 | 22.47 | ▼-0.01 | ▼-0.04% |
| 24-08-28 | 22.48 | ▼-3.21 | ▼-12.5% |
| 24-08-27 | 25.69 | ▲0.35 | ▲1.38% |
| 24-08-26 | 25.34 | ▲0.36 | ▲1.44% |
| 24-08-23 | 24.98 | ▲0.41 | ▲1.67% |
| 24-08-22 | 24.57 | ▼-0.25 | ▼-1.01% |
| 24-08-21 | 24.82 | ▲0.21 | ▲0.85% |
| 24-08-20 | 24.61 | ▼-0.14 | ▼-0.57% |
| 24-08-19 | 24.75 | ▼-0.02 | ▼-0.08% |
| 24-08-16 | 24.77 | ▼-0.12 | ▼-0.48% |
| 24-08-15 | 24.89 | ▲0.60 | ▲2.47% |
| 24-08-14 | 24.29 | ▼-0.17 | ▼-0.7% |
| 24-08-13 | 24.46 | ▲0.37 | ▲1.54% |
| 24-08-12 | 24.09 | ▼-0.28 | ▼-1.15% |
| 24-08-09 | 24.37 | ▼-0.06 | ▼-0.25% |
| 24-08-08 | 24.43 | ▲0.67 | ▲2.82% |
| 24-08-07 | 23.76 | ▼-0.02 | ▼-0.08% |
| 24-08-06 | 23.78 | ▼-0.32 | ▼-1.33% |
| 24-08-05 | 24.10 | ▼-0.69 | ▼-2.78% |
| 24-08-02 | 24.79 | ▼-0.50 | ▼-1.98% |
| 24-08-01 | 25.29 | ▲0.04 | ▲0.16% |
| 24-07-31 | 25.25 | ▼-1.34 | ▼-5.04% |
| 24-07-30 | 26.59 | ▲0.75 | ▲2.9% |
| 24-07-29 | 25.84 | ▼-0.45 | ▼-1.71% |
| 24-07-26 | 26.29 | ▲0.33 | ▲1.27% |
| 24-07-25 | 25.96 | ▲0.79 | ▲3.14% |
| 24-07-24 | 25.17 | ▲0.18 | ▲0.72% |
| 24-07-23 | 24.99 | -0.00 | -0% |
| 24-07-22 | 24.99 | ▼-0.06 | ▼-0.24% |
| 24-07-19 | 25.05 | ▼-0.94 | ▼-3.62% |
| 24-07-18 | 25.99 | ▼-0.39 | ▼-1.48% |
| 24-07-17 | 26.38 | ▲0.99 | ▲3.9% |
| 24-07-16 | 25.39 | ▲0.62 | ▲2.5% |
| 24-07-15 | 24.77 | ▲0.44 | ▲1.81% |
| 24-07-12 | 24.33 | ▲0.17 | ▲0.7% |
| 24-07-11 | 24.16 | ▲1.03 | ▲4.45% |
| 24-07-10 | 23.13 | ▼-0.16 | ▼-0.69% |
| 24-07-09 | 23.29 | ▼-0.52 | ▼-2.18% |
| 24-07-08 | 23.81 | ▲0.02 | ▲0.08% |
| 24-07-05 | 23.79 | ▼-0.11 | ▼-0.46% |
| 24-07-03 | 23.90 | ▼-0.02 | ▼-0.08% |
| 24-07-02 | 23.92 | ▼-0.16 | ▼-0.66% |
| 24-07-01 | 24.08 | ▼-0.04 | ▼-0.17% |
| 24-06-28 | 24.12 | ▲0.35 | ▲1.47% |
| 24-06-27 | 23.77 | ▼-0.04 | ▼-0.17% |
| 24-06-26 | 23.81 | ▼-0.37 | ▼-1.53% |
| 24-06-25 | 24.18 | ▼-0.33 | ▼-1.35% |
| 24-06-24 | 24.51 | ▲0.20 | ▲0.82% |
| 24-06-21 | 24.31 | ▲0.17 | ▲0.7% |
| 24-06-20 | 24.14 | ▼-1.24 | ▼-4.89% |
| 24-06-18 | 25.38 | ▲2.53 | ▲11.07% |
| 24-06-17 | 22.85 | ▲0.22 | ▲0.97% |
| 24-06-14 | 22.63 | ▼-0.25 | ▼-1.09% |
| 24-06-13 | 22.88 | ▲0.02 | ▲0.09% |
| 24-06-12 | 22.86 | ▲0.02 | ▲0.09% |
| 24-06-11 | 22.84 | ▼-0.38 | ▼-1.64% |
| 24-06-10 | 23.22 | ▼-0.56 | ▼-2.35% |
| 24-06-07 | 23.78 | ▼-0.07 | ▼-0.29% |
| 24-06-06 | 23.85 | ▼-0.44 | ▼-1.81% |
| 24-06-05 | 24.29 | ▼-0.21 | ▼-0.86% |
| 24-06-04 | 24.50 | ▼-0.09 | ▼-0.37% |
| 24-06-03 | 24.59 | -0.00 | -0% |
| 24-05-31 | 24.59 | ▲0.38 | ▲1.57% |
| 24-05-30 | 24.21 | ▲0.20 | ▲0.83% |
| 24-05-29 | 24.01 | ▲0.03 | ▲0.13% |
| 24-05-28 | 23.98 | ▲0.04 | ▲0.17% |
| 24-05-24 | 23.94 | ▲0.13 | ▲0.55% |
| 24-05-23 | 23.81 | ▼-0.67 | ▼-2.74% |
| 24-05-22 | 24.48 | ▼-0.33 | ▼-1.33% |
| 24-05-21 | 24.81 | ▼-0.41 | ▼-1.63% |
| 24-05-20 | 25.22 | ▼-0.54 | ▼-2.1% |
| 24-05-17 | 25.76 | ▼-0.09 | ▼-0.35% |
| 24-05-16 | 25.85 | ▲0.02 | ▲0.08% |
| 24-05-15 | 25.83 | ▲0.39 | ▲1.53% |
| 24-05-14 | 25.44 | ▼-0.12 | ▼-0.47% |
| 24-05-13 | 25.56 | ▲0.26 | ▲1.03% |
| 24-05-10 | 25.30 | ▼-1.00 | ▼-3.8% |
| 24-05-09 | 26.30 | ▲0.43 | ▲1.66% |
| 24-05-08 | 25.87 | ▼-0.15 | ▼-0.58% |
| 24-05-07 | 26.02 | ▲0.27 | ▲1.05% |
| 24-05-06 | 25.75 | ▲0.09 | ▲0.35% |
| 24-05-03 | 25.66 | ▲0.23 | ▲0.9% |
| 24-05-02 | 25.43 | ▼-0.02 | ▼-0.08% |
| 24-05-01 | 25.45 | -0.00 | -0% |
| 24-04-30 | 25.45 | ▼-0.55 | ▼-2.12% |
| 24-04-29 | 26.00 | ▲0.23 | ▲0.89% |
| 24-04-26 | 25.77 | ▼-0.03 | ▼-0.12% |
| 24-04-25 | 25.80 | ▼-0.38 | ▼-1.45% |
| 24-04-24 | 26.18 | ▲0.19 | ▲0.73% |
| 24-04-23 | 25.99 | ▲0.08 | ▲0.31% |
| 24-04-22 | 25.91 | ▼-0.11 | ▼-0.42% |
| 24-04-19 | 26.02 | ▲0.55 | ▲2.16% |
| 24-04-18 | 25.47 | ▼-0.26 | ▼-1.01% |
| 24-04-17 | 25.73 | ▲0.10 | ▲0.39% |
| 24-04-16 | 25.63 | ▲0.28 | ▲1.1% |