[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Pebblebrook Hotel : ( PEB:US )
8.42USD ▼ -0.04 (-0.47%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 8.42 | ▼-0.04 | ▼-0.47% |
| 25-04-11 | 8.46 | ▼-0.04 | ▼-0.47% |
| 25-04-10 | 8.50 | ▼-0.88 | ▼-9.38% |
| 25-04-09 | 9.38 | ▲1.67 | ▲21.66% |
| 25-04-08 | 7.71 | ▼-0.23 | ▼-2.9% |
| 25-04-07 | 7.94 | ▼-0.49 | ▼-5.81% |
| 25-04-04 | 8.43 | ▼-0.93 | ▼-9.94% |
| 25-04-03 | 9.36 | ▼-1.13 | ▼-10.77% |
| 25-04-02 | 10.49 | ▲0.15 | ▲1.45% |
| 25-04-01 | 10.34 | ▲0.21 | ▲2.07% |
| 25-03-31 | 10.13 | ▼-0.02 | ▼-0.2% |
| 25-03-28 | 10.15 | ▼-0.17 | ▼-1.65% |
| 25-03-27 | 10.32 | ▼-0.15 | ▼-1.43% |
| 25-03-26 | 10.47 | -0.00 | -0% |
| 25-03-25 | 10.47 | ▼-0.03 | ▼-0.29% |
| 25-03-24 | 10.50 | ▲0.23 | ▲2.24% |
| 25-03-21 | 10.27 | ▼-0.31 | ▼-2.93% |
| 25-03-20 | 10.58 | ▼-0.10 | ▼-0.94% |
| 25-03-19 | 10.68 | ▲0.14 | ▲1.33% |
| 25-03-18 | 10.54 | ▼-0.36 | ▼-3.3% |
| 25-03-17 | 10.90 | ▲0.20 | ▲1.87% |
| 25-03-14 | 10.70 | ▲0.23 | ▲2.2% |
| 25-03-13 | 10.47 | ▼-0.65 | ▼-5.85% |
| 25-03-12 | 11.12 | ▲0.17 | ▲1.55% |
| 25-03-11 | 10.95 | ▼-0.56 | ▼-4.87% |
| 25-03-10 | 11.51 | ▼-0.60 | ▼-4.95% |
| 25-03-07 | 12.11 | ▲0.44 | ▲3.77% |
| 25-03-06 | 11.67 | ▼-0.20 | ▼-1.68% |
| 25-03-05 | 11.87 | ▲0.03 | ▲0.25% |
| 25-03-04 | 11.84 | ▼-0.43 | ▼-3.5% |
| 25-03-03 | 12.27 | ▼-0.08 | ▼-0.65% |
| 25-02-28 | 12.35 | ▲0.09 | ▲0.73% |
| 25-02-27 | 12.26 | ▲0.51 | ▲4.34% |
| 25-02-26 | 11.75 | ▲0.22 | ▲1.91% |
| 25-02-25 | 11.53 | ▼-0.26 | ▼-2.21% |
| 25-02-24 | 11.79 | ▼-0.49 | ▼-3.99% |
| 25-02-21 | 12.28 | -0.00 | -0% |
| 25-02-20 | 12.28 | ▼-0.24 | ▼-1.92% |
| 25-02-19 | 12.52 | ▼-0.14 | ▼-1.11% |
| 25-02-18 | 12.66 | ▲0.49 | ▲4.03% |
| 25-02-14 | 12.17 | ▼-0.10 | ▼-0.81% |
| 25-02-13 | 12.27 | ▲0.08 | ▲0.66% |
| 25-02-12 | 12.19 | ▼-0.22 | ▼-1.77% |
| 25-02-11 | 12.41 | ▼-0.03 | ▼-0.24% |
| 25-02-10 | 12.44 | ▼-0.37 | ▼-2.89% |
| 25-02-07 | 12.81 | ▼-0.03 | ▼-0.23% |
| 25-02-06 | 12.84 | ▲0.20 | ▲1.58% |
| 25-02-05 | 12.64 | ▼-0.13 | ▼-1.02% |
| 25-02-04 | 12.77 | ▲0.04 | ▲0.31% |
| 25-02-03 | 12.73 | ▼-0.40 | ▼-3.05% |
| 25-01-31 | 13.13 | ▼-0.16 | ▼-1.2% |
| 25-01-30 | 13.29 | ▼-0.03 | ▼-0.23% |
| 25-01-29 | 13.32 | ▼-0.54 | ▼-3.9% |
| 25-01-28 | 13.86 | ▼-0.09 | ▼-0.65% |
| 25-01-27 | 13.95 | ▲0.03 | ▲0.22% |
| 25-01-24 | 13.92 | ▼-0.08 | ▼-0.57% |
| 25-01-23 | 14.00 | ▼-0.01 | ▼-0.07% |
| 25-01-22 | 14.01 | ▲0.13 | ▲0.94% |
| 25-01-21 | 13.88 | ▲0.13 | ▲0.95% |
| 25-01-17 | 13.75 | ▲0.05 | ▲0.36% |
| 25-01-16 | 13.70 | ▲0.02 | ▲0.15% |
| 25-01-15 | 13.68 | ▲0.32 | ▲2.4% |
| 25-01-14 | 13.36 | ▲0.11 | ▲0.83% |
| 25-01-13 | 13.25 | ▲0.13 | ▲0.99% |
| 25-01-10 | 13.12 | ▲0.14 | ▲1.08% |
| 25-01-08 | 12.98 | ▼-0.07 | ▼-0.54% |
| 25-01-07 | 13.05 | ▼-0.40 | ▼-2.97% |
| 25-01-06 | 13.45 | -0.00 | -0% |
| 25-01-03 | 13.45 | ▲0.18 | ▲1.36% |
| 25-01-02 | 13.27 | ▼-0.28 | ▼-2.07% |
| 24-12-31 | 13.55 | ▲0.07 | ▲0.52% |
| 24-12-30 | 13.48 | ▼-0.10 | ▼-0.74% |
| 24-12-27 | 13.58 | ▼-0.28 | ▼-2.02% |
| 24-12-26 | 13.86 | ▲0.11 | ▲0.8% |
| 24-12-24 | 13.75 | ▲0.23 | ▲1.7% |
| 24-12-23 | 13.52 | ▼-0.03 | ▼-0.22% |
| 24-12-20 | 13.55 | ▼-0.04 | ▼-0.29% |
| 24-12-19 | 13.59 | ▲0.14 | ▲1.04% |
| 24-12-18 | 13.45 | ▼-1.04 | ▼-7.18% |
| 24-12-17 | 14.49 | ▼-0.14 | ▼-0.96% |
| 24-12-16 | 14.63 | ▲0.14 | ▲0.97% |
| 24-12-13 | 14.49 | ▼-0.04 | ▼-0.28% |
| 24-12-12 | 14.53 | ▼-0.27 | ▼-1.82% |
| 24-12-11 | 14.80 | ▼-0.14 | ▼-0.94% |
| 24-12-10 | 14.94 | ▲0.19 | ▲1.29% |
| 24-12-09 | 14.75 | ▲0.17 | ▲1.17% |
| 24-12-06 | 14.58 | -0.00 | -0% |
| 24-12-05 | 14.58 | ▼-0.06 | ▼-0.41% |
| 24-12-04 | 14.64 | ▼-0.09 | ▼-0.61% |
| 24-12-03 | 14.73 | ▲0.82 | ▲5.9% |
| 24-12-02 | 13.91 | ▲0.06 | ▲0.43% |
| 24-11-29 | 13.85 | ▲0.05 | ▲0.36% |
| 24-11-27 | 13.80 | ▼-0.08 | ▼-0.58% |
| 24-11-26 | 13.88 | ▲0.15 | ▲1.09% |
| 24-11-25 | 13.73 | ▲0.22 | ▲1.63% |
| 24-11-22 | 13.51 | ▲0.51 | ▲3.92% |
| 24-11-21 | 13.00 | ▲0.63 | ▲5.09% |
| 24-11-20 | 12.37 | ▼-0.02 | ▼-0.16% |
| 24-11-19 | 12.39 | ▲0.08 | ▲0.65% |
| 24-11-18 | 12.31 | ▲0.12 | ▲0.98% |
| 24-11-15 | 12.19 | ▼-0.10 | ▼-0.81% |
| 24-11-14 | 12.29 | ▼-0.38 | ▼-3% |
| 24-11-13 | 12.67 | ▼-0.07 | ▼-0.55% |
| 24-11-12 | 12.74 | ▼-0.11 | ▼-0.86% |
| 24-11-11 | 12.85 | ▼-0.10 | ▼-0.77% |
| 24-11-08 | 12.95 | ▼-0.31 | ▼-2.34% |
| 24-11-07 | 13.26 | ▲0.12 | ▲0.91% |
| 24-11-06 | 13.14 | ▲0.94 | ▲7.7% |
| 24-11-05 | 12.20 | ▲0.10 | ▲0.83% |
| 24-11-04 | 12.10 | ▲0.25 | ▲2.11% |
| 24-11-01 | 11.85 | ▼-0.13 | ▼-1.09% |
| 24-10-31 | 11.98 | ▼-0.67 | ▼-5.3% |
| 24-10-30 | 12.65 | ▲0.18 | ▲1.44% |
| 24-10-29 | 12.47 | ▼-0.03 | ▼-0.24% |
| 24-10-28 | 12.50 | ▲0.18 | ▲1.46% |
| 24-10-25 | 12.32 | ▼-0.10 | ▼-0.81% |
| 24-10-24 | 12.42 | ▲0.38 | ▲3.16% |
| 24-10-23 | 12.04 | ▼-0.41 | ▼-3.29% |
| 24-10-22 | 12.45 | ▼-0.04 | ▼-0.32% |
| 24-10-21 | 12.49 | ▼-0.16 | ▼-1.26% |
| 24-10-18 | 12.65 | ▼-0.04 | ▼-0.32% |
| 24-10-17 | 12.69 | ▼-0.20 | ▼-1.55% |
| 24-10-16 | 12.89 | ▲0.17 | ▲1.34% |
| 24-10-15 | 12.72 | ▲0.09 | ▲0.71% |
| 24-10-14 | 12.63 | ▼-0.05 | ▼-0.39% |
| 24-10-11 | 12.68 | ▼-0.16 | ▼-1.25% |
| 24-10-10 | 12.84 | ▲0.17 | ▲1.34% |
| 24-10-09 | 12.67 | ▼-0.11 | ▼-0.86% |
| 24-10-08 | 12.78 | ▲0.06 | ▲0.47% |
| 24-10-07 | 12.72 | ▼-0.57 | ▼-4.29% |
| 24-10-04 | 13.29 | ▲0.33 | ▲2.55% |
| 24-10-03 | 12.96 | ▼-0.19 | ▼-1.44% |
| 24-10-02 | 13.15 | ▲0.11 | ▲0.84% |
| 24-10-01 | 13.04 | ▼-0.19 | ▼-1.44% |
| 24-09-30 | 13.23 | ▼-0.32 | ▼-2.36% |
| 24-09-27 | 13.55 | ▼-0.01 | ▼-0.07% |
| 24-09-26 | 13.56 | ▲0.07 | ▲0.52% |
| 24-09-25 | 13.49 | ▼-0.47 | ▼-3.37% |
| 24-09-24 | 13.96 | -0.00 | -0% |
| 24-09-23 | 13.96 | ▼-0.35 | ▼-2.45% |
| 24-09-20 | 14.31 | ▲0.20 | ▲1.42% |
| 24-09-19 | 14.11 | ▲0.68 | ▲5.06% |
| 24-09-18 | 13.43 | ▲0.17 | ▲1.28% |
| 24-09-17 | 13.26 | ▲0.37 | ▲2.87% |
| 24-09-16 | 12.89 | ▼-0.08 | ▼-0.62% |
| 24-09-13 | 12.97 | ▲0.19 | ▲1.49% |
| 24-09-12 | 12.78 | ▲0.26 | ▲2.08% |
| 24-09-11 | 12.52 | -0.00 | -0% |
| 24-09-10 | 12.52 | ▼-0.01 | ▼-0.08% |
| 24-09-09 | 12.53 | ▲0.12 | ▲0.97% |
| 24-09-06 | 12.41 | ▼-0.19 | ▼-1.51% |
| 24-09-05 | 12.60 | ▼-0.38 | ▼-2.93% |
| 24-09-04 | 12.98 | ▼-0.14 | ▼-1.07% |
| 24-09-03 | 13.12 | ▼-0.18 | ▼-1.35% |
| 24-08-30 | 13.30 | ▲0.28 | ▲2.15% |
| 24-08-29 | 13.02 | ▲0.22 | ▲1.72% |
| 24-08-28 | 12.80 | ▼-0.12 | ▼-0.93% |
| 24-08-27 | 12.92 | ▼-0.22 | ▼-1.67% |
| 24-08-26 | 13.14 | ▼-0.05 | ▼-0.38% |
| 24-08-23 | 13.19 | ▲0.21 | ▲1.62% |
| 24-08-22 | 12.98 | ▲0.21 | ▲1.64% |
| 24-08-21 | 12.77 | ▲0.16 | ▲1.27% |
| 24-08-20 | 12.61 | ▼-0.40 | ▼-3.07% |
| 24-08-19 | 13.01 | ▲0.33 | ▲2.6% |
| 24-08-16 | 12.68 | ▲0.04 | ▲0.32% |
| 24-08-15 | 12.64 | ▲0.24 | ▲1.94% |
| 24-08-14 | 12.40 | ▲0.03 | ▲0.24% |
| 24-08-13 | 12.37 | ▲0.39 | ▲3.26% |
| 24-08-12 | 11.98 | ▼-0.48 | ▼-3.85% |
| 24-08-09 | 12.46 | ▲0.01 | ▲0.08% |
| 24-08-08 | 12.45 | ▲0.18 | ▲1.47% |
| 24-08-07 | 12.27 | -0.00 | -0% |
| 24-08-06 | 12.27 | ▲0.45 | ▲3.81% |
| 24-08-05 | 11.82 | ▼-0.84 | ▼-6.64% |
| 24-08-02 | 12.66 | ▼-0.61 | ▼-4.6% |
| 24-08-01 | 13.27 | ▼-0.42 | ▼-3.07% |
| 24-07-31 | 13.69 | ▼-0.29 | ▼-2.07% |
| 24-07-30 | 13.98 | ▲0.22 | ▲1.6% |
| 24-07-29 | 13.76 | ▲0.03 | ▲0.22% |
| 24-07-26 | 13.73 | ▲0.11 | ▲0.81% |
| 24-07-25 | 13.62 | ▲0.12 | ▲0.89% |
| 24-07-24 | 13.50 | ▼-0.60 | ▼-4.26% |
| 24-07-23 | 14.10 | ▲0.23 | ▲1.66% |
| 24-07-22 | 13.87 | ▲0.09 | ▲0.65% |
| 24-07-19 | 13.78 | ▲0.09 | ▲0.66% |
| 24-07-18 | 13.69 | ▼-0.46 | ▼-3.25% |
| 24-07-17 | 14.15 | ▲0.10 | ▲0.71% |
| 24-07-16 | 14.05 | ▲0.58 | ▲4.31% |
| 24-07-15 | 13.47 | ▲0.15 | ▲1.13% |
| 24-07-12 | 13.32 | ▼-0.05 | ▼-0.37% |
| 24-07-11 | 13.37 | ▲0.30 | ▲2.3% |
| 24-07-10 | 13.07 | ▲0.22 | ▲1.71% |
| 24-07-09 | 12.85 | ▼-0.27 | ▼-2.06% |
| 24-07-08 | 13.12 | -0.00 | -0% |
| 24-07-05 | 13.12 | ▲0.06 | ▲0.46% |
| 24-07-03 | 13.06 | ▼-0.09 | ▼-0.68% |
| 24-07-02 | 13.15 | ▼-0.03 | ▼-0.23% |
| 24-07-01 | 13.18 | ▼-0.57 | ▼-4.15% |
| 24-06-28 | 13.75 | ▲0.24 | ▲1.78% |
| 24-06-27 | 13.51 | ▲0.17 | ▲1.27% |
| 24-06-26 | 13.34 | ▼-0.22 | ▼-1.62% |
| 24-06-25 | 13.56 | ▼-0.27 | ▼-1.95% |
| 24-06-24 | 13.83 | ▼-0.04 | ▼-0.29% |
| 24-06-21 | 13.87 | ▼-0.03 | ▼-0.22% |
| 24-06-20 | 13.90 | ▼-0.02 | ▼-0.14% |
| 24-06-18 | 13.92 | ▼-0.11 | ▼-0.78% |
| 24-06-17 | 14.03 | ▲0.14 | ▲1.01% |
| 24-06-14 | 13.89 | ▼-0.24 | ▼-1.7% |
| 24-06-13 | 14.13 | ▲0.15 | ▲1.07% |
| 24-06-12 | 13.98 | ▲0.40 | ▲2.95% |
| 24-06-11 | 13.58 | ▼-0.09 | ▼-0.66% |
| 24-06-10 | 13.67 | ▼-0.17 | ▼-1.23% |
| 24-06-07 | 13.84 | ▼-0.45 | ▼-3.15% |
| 24-06-06 | 14.29 | ▲0.14 | ▲0.99% |
| 24-06-05 | 14.15 | ▼-0.29 | ▼-2.01% |
| 24-06-04 | 14.44 | ▲0.01 | ▲0.07% |
| 24-06-03 | 14.43 | ▲0.28 | ▲1.98% |
| 24-05-31 | 14.15 | ▲0.51 | ▲3.74% |
| 24-05-30 | 13.64 | ▼-0.03 | ▼-0.22% |
| 24-05-29 | 13.67 | ▼-0.22 | ▼-1.58% |
| 24-05-28 | 13.89 | ▼-0.30 | ▼-2.11% |
| 24-05-24 | 14.19 | ▼-0.04 | ▼-0.28% |
| 24-05-23 | 14.23 | ▼-0.45 | ▼-3.07% |
| 24-05-22 | 14.68 | ▼-0.24 | ▼-1.61% |
| 24-05-21 | 14.92 | ▼-0.41 | ▼-2.67% |
| 24-05-20 | 15.33 | ▲0.04 | ▲0.26% |
| 24-05-17 | 15.29 | ▲0.06 | ▲0.39% |
| 24-05-16 | 15.23 | ▲0.41 | ▲2.77% |
| 24-05-15 | 14.82 | ▼-0.11 | ▼-0.74% |
| 24-05-14 | 14.93 | ▲0.13 | ▲0.88% |
| 24-05-13 | 14.80 | ▲0.17 | ▲1.16% |
| 24-05-10 | 14.63 | ▲0.27 | ▲1.88% |
| 24-05-09 | 14.36 | ▲0.06 | ▲0.42% |
| 24-05-08 | 14.30 | ▼-0.37 | ▼-2.52% |
| 24-05-07 | 14.67 | ▲0.11 | ▲0.76% |
| 24-05-06 | 14.56 | ▲0.10 | ▲0.69% |
| 24-05-03 | 14.46 | ▲0.22 | ▲1.54% |
| 24-05-02 | 14.24 | ▼-0.10 | ▼-0.7% |
| 24-05-01 | 14.34 | ▼-0.19 | ▼-1.31% |
| 24-04-30 | 14.53 | ▼-0.47 | ▼-3.13% |
| 24-04-29 | 15.00 | ▲0.04 | ▲0.27% |
| 24-04-26 | 14.96 | ▼-0.04 | ▼-0.27% |
| 24-04-25 | 15.00 | ▼-0.60 | ▼-3.85% |
| 24-04-24 | 15.60 | ▲0.15 | ▲0.97% |
| 24-04-23 | 15.45 | ▲0.37 | ▲2.45% |
| 24-04-22 | 15.08 | ▲0.45 | ▲3.08% |
| 24-04-19 | 14.63 | ▲0.28 | ▲1.95% |
| 24-04-18 | 14.35 | ▲0.01 | ▲0.07% |
| 24-04-17 | 14.34 | ▼-0.38 | ▼-2.58% |
| 24-04-16 | 14.72 | ▼-0.27 | ▼-1.8% |