[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
Peoples Bancorp : ( PEBO:US )
28.64USD ▼ -0.20 (-0.69%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 28.64 | ▼-0.20 | ▼-0.69% |
| 25-04-24 | 28.84 | ▲0.36 | ▲1.26% |
| 25-04-23 | 28.48 | ▲0.39 | ▲1.39% |
| 25-04-22 | 28.09 | ▲0.54 | ▲1.96% |
| 25-04-21 | 27.55 | ▼-0.30 | ▼-1.08% |
| 25-04-17 | 27.85 | ▲0.16 | ▲0.58% |
| 25-04-16 | 27.69 | ▲0.18 | ▲0.65% |
| 25-04-15 | 27.51 | ▲0.58 | ▲2.15% |
| 25-04-14 | 26.93 | ▲0.08 | ▲0.3% |
| 25-04-11 | 26.85 | ▼-0.16 | ▼-0.59% |
| 25-04-10 | 27.01 | ▼-1.14 | ▼-4.05% |
| 25-04-09 | 28.15 | ▲1.04 | ▲3.84% |
| 25-04-08 | 27.11 | ▼-0.14 | ▼-0.51% |
| 25-04-07 | 27.25 | ▼-0.03 | ▼-0.11% |
| 25-04-04 | 27.28 | ▼-0.27 | ▼-0.98% |
| 25-04-03 | 27.55 | ▼-2.27 | ▼-7.61% |
| 25-04-02 | 29.82 | ▲0.18 | ▲0.61% |
| 25-04-01 | 29.64 | ▼-0.02 | ▼-0.07% |
| 25-03-31 | 29.66 | ▼-0.11 | ▼-0.37% |
| 25-03-28 | 29.77 | ▼-0.47 | ▼-1.55% |
| 25-03-27 | 30.24 | ▲0.18 | ▲0.6% |
| 25-03-26 | 30.06 | ▲0.13 | ▲0.43% |
| 25-03-25 | 29.93 | ▼-0.41 | ▼-1.35% |
| 25-03-24 | 30.34 | ▲0.61 | ▲2.05% |
| 25-03-21 | 29.73 | ▼-0.06 | ▼-0.2% |
| 25-03-20 | 29.79 | ▼-0.24 | ▼-0.8% |
| 25-03-19 | 30.03 | ▲0.11 | ▲0.37% |
| 25-03-18 | 29.92 | ▲0.12 | ▲0.4% |
| 25-03-17 | 29.80 | -0.00 | -0% |
| 25-03-14 | 29.80 | ▲0.60 | ▲2.05% |
| 25-03-13 | 29.20 | ▼-0.18 | ▼-0.61% |
| 25-03-12 | 29.38 | ▲0.08 | ▲0.27% |
| 25-03-11 | 29.30 | ▲0.02 | ▲0.07% |
| 25-03-10 | 29.28 | ▼-1.23 | ▼-4.03% |
| 25-03-07 | 30.51 | ▲0.08 | ▲0.26% |
| 25-03-06 | 30.43 | ▼-0.23 | ▼-0.75% |
| 25-03-05 | 30.66 | ▼-0.31 | ▼-1% |
| 25-03-04 | 30.97 | ▼-1.09 | ▼-3.4% |
| 25-03-03 | 32.06 | ▲0.06 | ▲0.19% |
| 25-02-28 | 32.00 | ▲0.26 | ▲0.82% |
| 25-02-27 | 31.74 | ▲0.16 | ▲0.51% |
| 25-02-26 | 31.58 | ▼-0.11 | ▼-0.35% |
| 25-02-25 | 31.69 | ▲0.03 | ▲0.09% |
| 25-02-24 | 31.66 | ▼-0.12 | ▼-0.38% |
| 25-02-21 | 31.78 | ▼-0.73 | ▼-2.25% |
| 25-02-20 | 32.51 | ▼-0.31 | ▼-0.94% |
| 25-02-19 | 32.82 | ▼-0.25 | ▼-0.76% |
| 25-02-18 | 33.07 | ▲0.41 | ▲1.26% |
| 25-02-14 | 32.66 | ▼-0.11 | ▼-0.34% |
| 25-02-13 | 32.77 | ▲0.28 | ▲0.86% |
| 25-02-12 | 32.49 | ▼-0.92 | ▼-2.75% |
| 25-02-11 | 33.41 | ▲0.71 | ▲2.17% |
| 25-02-10 | 32.70 | ▼-0.33 | ▼-1% |
| 25-02-07 | 33.03 | ▼-0.75 | ▼-2.22% |
| 25-02-06 | 33.78 | ▲0.53 | ▲1.59% |
| 25-02-05 | 33.25 | ▲0.29 | ▲0.88% |
| 25-02-04 | 32.96 | ▲0.82 | ▲2.55% |
| 25-02-03 | 32.14 | ▼-0.51 | ▼-1.56% |
| 25-01-31 | 32.65 | ▲0.04 | ▲0.12% |
| 25-01-30 | 32.61 | ▼-0.19 | ▼-0.58% |
| 25-01-29 | 32.80 | ▼-0.25 | ▼-0.76% |
| 25-01-28 | 33.05 | ▼-0.03 | ▼-0.09% |
| 25-01-27 | 33.08 | ▲0.40 | ▲1.22% |
| 25-01-24 | 32.68 | -0.00 | -0% |
| 25-01-23 | 32.68 | ▲0.48 | ▲1.49% |
| 25-01-22 | 32.20 | ▲0.85 | ▲2.71% |
| 25-01-21 | 31.35 | ▲0.05 | ▲0.16% |
| 25-01-17 | 31.30 | ▲0.07 | ▲0.22% |
| 25-01-16 | 31.23 | ▼-0.32 | ▼-1.01% |
| 25-01-15 | 31.55 | ▲0.34 | ▲1.09% |
| 25-01-14 | 31.21 | ▲0.87 | ▲2.87% |
| 25-01-13 | 30.34 | ▲0.20 | ▲0.66% |
| 25-01-10 | 30.14 | ▼-1.03 | ▼-3.3% |
| 25-01-08 | 31.17 | ▼-0.27 | ▼-0.86% |
| 25-01-07 | 31.44 | ▲0.12 | ▲0.38% |
| 25-01-06 | 31.32 | ▼-0.07 | ▼-0.22% |
| 25-01-03 | 31.39 | ▲0.16 | ▲0.51% |
| 25-01-02 | 31.23 | ▼-0.46 | ▼-1.45% |
| 24-12-31 | 31.69 | ▼-0.21 | ▼-0.66% |
| 24-12-30 | 31.90 | -0.00 | -0% |
| 24-12-27 | 31.90 | ▼-0.58 | ▼-1.79% |
| 24-12-26 | 32.48 | ▲0.02 | ▲0.06% |
| 24-12-24 | 32.46 | ▲0.31 | ▲0.96% |
| 24-12-23 | 32.15 | ▼-0.09 | ▼-0.28% |
| 24-12-20 | 32.24 | ▲0.34 | ▲1.07% |
| 24-12-19 | 31.90 | -0.00 | -0% |
| 24-12-18 | 31.90 | ▼-2.12 | ▼-6.23% |
| 24-12-17 | 34.02 | ▼-0.90 | ▼-2.58% |
| 24-12-16 | 34.92 | ▲0.30 | ▲0.87% |
| 24-12-13 | 34.62 | ▼-0.07 | ▼-0.2% |
| 24-12-12 | 34.69 | ▼-0.38 | ▼-1.08% |
| 24-12-11 | 35.07 | ▲0.32 | ▲0.92% |
| 24-12-10 | 34.75 | ▲0.18 | ▲0.52% |
| 24-12-09 | 34.57 | ▼-0.34 | ▼-0.97% |
| 24-12-06 | 34.91 | ▼-0.11 | ▼-0.31% |
| 24-12-05 | 35.02 | ▼-0.28 | ▼-0.79% |
| 24-12-04 | 35.30 | ▲0.50 | ▲1.44% |
| 24-12-03 | 34.80 | ▼-0.31 | ▼-0.88% |
| 24-12-02 | 35.11 | ▲0.03 | ▲0.09% |
| 24-11-29 | 35.08 | ▼-0.13 | ▼-0.37% |
| 24-11-27 | 35.21 | ▼-0.13 | ▼-0.37% |
| 24-11-26 | 35.34 | ▼-0.68 | ▼-1.89% |
| 24-11-25 | 36.02 | ▲0.19 | ▲0.53% |
| 24-11-22 | 35.83 | ▲0.60 | ▲1.7% |
| 24-11-21 | 35.23 | ▲0.44 | ▲1.26% |
| 24-11-20 | 34.79 | ▼-0.07 | ▼-0.2% |
| 24-11-19 | 34.86 | ▼-0.14 | ▼-0.4% |
| 24-11-18 | 35.00 | ▼-0.40 | ▼-1.13% |
| 24-11-15 | 35.40 | ▼-0.04 | ▼-0.11% |
| 24-11-14 | 35.44 | ▲0.15 | ▲0.43% |
| 24-11-13 | 35.29 | ▼-0.20 | ▼-0.56% |
| 24-11-12 | 35.49 | ▼-0.31 | ▼-0.87% |
| 24-11-11 | 35.80 | ▲1.25 | ▲3.62% |
| 24-11-08 | 34.55 | ▲0.40 | ▲1.17% |
| 24-11-07 | 34.15 | ▼-1.23 | ▼-3.48% |
| 24-11-06 | 35.38 | ▲4.38 | ▲14.13% |
| 24-11-05 | 31.00 | ▲0.73 | ▲2.41% |
| 24-11-04 | 30.27 | ▼-0.56 | ▼-1.82% |
| 24-11-01 | 30.83 | ▲0.05 | ▲0.16% |
| 24-10-31 | 30.78 | ▼-0.72 | ▼-2.29% |
| 24-10-30 | 31.50 | ▲0.14 | ▲0.45% |
| 24-10-29 | 31.36 | ▼-0.19 | ▼-0.6% |
| 24-10-28 | 31.55 | ▲1.17 | ▲3.85% |
| 24-10-25 | 30.38 | ▼-0.86 | ▼-2.75% |
| 24-10-24 | 31.24 | ▲0.28 | ▲0.9% |
| 24-10-23 | 30.96 | ▲0.35 | ▲1.14% |
| 24-10-22 | 30.61 | ▲0.15 | ▲0.49% |
| 24-10-21 | 30.46 | ▼-1.24 | ▼-3.91% |
| 24-10-18 | 31.70 | ▼-0.52 | ▼-1.61% |
| 24-10-17 | 32.22 | ▲0.21 | ▲0.66% |
| 24-10-16 | 32.01 | ▲0.75 | ▲2.4% |
| 24-10-15 | 31.26 | ▲0.46 | ▲1.49% |
| 24-10-14 | 30.80 | ▲0.45 | ▲1.48% |
| 24-10-11 | 30.35 | ▲0.88 | ▲2.99% |
| 24-10-10 | 29.47 | ▼-0.13 | ▼-0.44% |
| 24-10-09 | 29.60 | ▲0.05 | ▲0.17% |
| 24-10-08 | 29.55 | ▼-0.27 | ▼-0.91% |
| 24-10-07 | 29.82 | ▲0.51 | ▲1.74% |
| 24-10-04 | 29.31 | ▲0.43 | ▲1.49% |
| 24-10-03 | 28.88 | ▼-0.18 | ▼-0.62% |
| 24-10-02 | 29.06 | ▼-0.43 | ▼-1.46% |
| 24-10-01 | 29.49 | ▼-0.60 | ▼-1.99% |
| 24-09-30 | 30.09 | ▲0.39 | ▲1.31% |
| 24-09-27 | 29.70 | ▼-0.01 | ▼-0.03% |
| 24-09-26 | 29.71 | ▲0.03 | ▲0.1% |
| 24-09-25 | 29.68 | ▼-0.18 | ▼-0.6% |
| 24-09-24 | 29.86 | ▼-0.40 | ▼-1.32% |
| 24-09-23 | 30.26 | ▼-0.30 | ▼-0.98% |
| 24-09-20 | 30.56 | ▼-1.78 | ▼-5.5% |
| 24-09-19 | 32.34 | ▲1.20 | ▲3.85% |
| 24-09-18 | 31.14 | ▼-0.08 | ▼-0.26% |
| 24-09-17 | 31.22 | ▲0.07 | ▲0.22% |
| 24-09-16 | 31.15 | ▲0.28 | ▲0.91% |
| 24-09-13 | 30.87 | ▲1.05 | ▲3.52% |
| 24-09-12 | 29.82 | ▲0.13 | ▲0.44% |
| 24-09-11 | 29.69 | ▼-0.52 | ▼-1.72% |
| 24-09-10 | 30.21 | -0.00 | -0% |
| 24-09-09 | 30.21 | ▲0.04 | ▲0.13% |
| 24-09-06 | 30.17 | ▼-0.60 | ▼-1.95% |
| 24-09-05 | 30.77 | ▼-0.20 | ▼-0.65% |
| 24-09-04 | 30.97 | ▼-0.52 | ▼-1.65% |
| 24-09-03 | 31.49 | ▼-0.51 | ▼-1.59% |
| 24-08-30 | 32.00 | ▲0.31 | ▲0.98% |
| 24-08-29 | 31.69 | ▼-0.07 | ▼-0.22% |
| 24-08-28 | 31.76 | ▲0.33 | ▲1.05% |
| 24-08-27 | 31.43 | ▼-0.22 | ▼-0.7% |
| 24-08-26 | 31.65 | ▼-0.20 | ▼-0.63% |
| 24-08-23 | 31.85 | ▲1.68 | ▲5.57% |
| 24-08-22 | 30.17 | ▼-0.06 | ▼-0.2% |
| 24-08-21 | 30.23 | ▲0.12 | ▲0.4% |
| 24-08-20 | 30.11 | ▼-0.37 | ▼-1.21% |
| 24-08-19 | 30.48 | ▲0.17 | ▲0.56% |
| 24-08-16 | 30.31 | ▲0.43 | ▲1.44% |
| 24-08-15 | 29.88 | ▲0.59 | ▲2.01% |
| 24-08-14 | 29.29 | ▼-0.44 | ▼-1.48% |
| 24-08-13 | 29.73 | ▲0.60 | ▲2.06% |
| 24-08-12 | 29.13 | ▼-0.24 | ▼-0.82% |
| 24-08-09 | 29.37 | ▼-0.26 | ▼-0.88% |
| 24-08-08 | 29.63 | ▲0.34 | ▲1.16% |
| 24-08-07 | 29.29 | ▼-0.28 | ▼-0.95% |
| 24-08-06 | 29.57 | ▲0.12 | ▲0.41% |
| 24-08-05 | 29.45 | ▼-1.35 | ▼-4.38% |
| 24-08-02 | 30.80 | ▼-1.20 | ▼-3.75% |
| 24-08-01 | 32.00 | ▼-1.27 | ▼-3.82% |
| 24-07-31 | 33.27 | ▼-0.47 | ▼-1.39% |
| 24-07-30 | 33.74 | ▲0.17 | ▲0.51% |
| 24-07-29 | 33.57 | ▼-0.37 | ▼-1.09% |
| 24-07-26 | 33.94 | ▼-0.36 | ▼-1.05% |
| 24-07-25 | 34.30 | ▲1.08 | ▲3.25% |
| 24-07-24 | 33.22 | ▼-0.40 | ▼-1.19% |
| 24-07-23 | 33.62 | ▲0.28 | ▲0.84% |
| 24-07-22 | 33.34 | ▲0.45 | ▲1.37% |
| 24-07-19 | 32.89 | ▼-0.15 | ▼-0.45% |
| 24-07-18 | 33.04 | ▼-0.74 | ▼-2.19% |
| 24-07-17 | 33.78 | ▲0.44 | ▲1.32% |
| 24-07-16 | 33.34 | ▲1.10 | ▲3.41% |
| 24-07-15 | 32.24 | ▲0.89 | ▲2.84% |
| 24-07-12 | 31.35 | ▲0.13 | ▲0.42% |
| 24-07-11 | 31.22 | ▲1.32 | ▲4.41% |
| 24-07-10 | 29.90 | ▲0.54 | ▲1.84% |
| 24-07-09 | 29.36 | ▲0.22 | ▲0.75% |
| 24-07-08 | 29.14 | ▲0.27 | ▲0.94% |
| 24-07-05 | 28.87 | ▼-0.51 | ▼-1.74% |
| 24-07-03 | 29.38 | ▼-0.37 | ▼-1.24% |
| 24-07-02 | 29.75 | ▲0.03 | ▲0.1% |
| 24-07-01 | 29.72 | ▼-0.28 | ▼-0.93% |
| 24-06-28 | 30.00 | ▲0.60 | ▲2.04% |
| 24-06-27 | 29.40 | ▲0.32 | ▲1.1% |
| 24-06-26 | 29.08 | ▲0.37 | ▲1.29% |
| 24-06-25 | 28.71 | ▼-0.17 | ▼-0.59% |
| 24-06-24 | 28.88 | ▲0.34 | ▲1.19% |
| 24-06-21 | 28.54 | ▼-0.10 | ▼-0.35% |
| 24-06-20 | 28.64 | ▼-0.05 | ▼-0.17% |
| 24-06-18 | 28.69 | ▼-0.11 | ▼-0.38% |
| 24-06-17 | 28.80 | ▲0.47 | ▲1.66% |
| 24-06-14 | 28.33 | ▼-0.08 | ▼-0.28% |
| 24-06-13 | 28.41 | ▼-0.46 | ▼-1.59% |
| 24-06-12 | 28.87 | ▲0.40 | ▲1.4% |
| 24-06-11 | 28.47 | ▲0.21 | ▲0.74% |
| 24-06-10 | 28.26 | ▼-0.37 | ▼-1.29% |
| 24-06-07 | 28.63 | ▼-0.03 | ▼-0.1% |
| 24-06-06 | 28.66 | ▼-0.03 | ▼-0.1% |
| 24-06-05 | 28.69 | ▲0.24 | ▲0.84% |
| 24-06-04 | 28.45 | ▼-0.32 | ▼-1.11% |
| 24-06-03 | 28.77 | ▼-0.38 | ▼-1.3% |
| 24-05-31 | 29.15 | ▲0.21 | ▲0.73% |
| 24-05-30 | 28.94 | ▲0.41 | ▲1.44% |
| 24-05-29 | 28.53 | ▼-0.53 | ▼-1.82% |
| 24-05-28 | 29.06 | ▼-0.19 | ▼-0.65% |
| 24-05-24 | 29.25 | ▼-0.05 | ▼-0.17% |
| 24-05-23 | 29.30 | ▼-0.53 | ▼-1.78% |
| 24-05-22 | 29.83 | ▼-0.24 | ▼-0.8% |
| 24-05-21 | 30.07 | ▲0.17 | ▲0.57% |
| 24-05-20 | 29.90 | ▼-0.60 | ▼-1.97% |
| 24-05-17 | 30.50 | ▲0.05 | ▲0.16% |
| 24-05-16 | 30.45 | ▼-0.28 | ▼-0.91% |
| 24-05-15 | 30.73 | ▲0.31 | ▲1.02% |
| 24-05-14 | 30.42 | ▲0.02 | ▲0.07% |
| 24-05-13 | 30.40 | ▼-0.05 | ▼-0.16% |
| 24-05-10 | 30.45 | ▼-0.07 | ▼-0.23% |
| 24-05-09 | 30.52 | ▲0.31 | ▲1.03% |
| 24-05-08 | 30.21 | ▲0.25 | ▲0.83% |
| 24-05-07 | 29.96 | ▼-0.02 | ▼-0.07% |
| 24-05-06 | 29.98 | ▲0.01 | ▲0.03% |
| 24-05-03 | 29.97 | ▼-0.03 | ▼-0.1% |
| 24-05-02 | 30.00 | ▲0.35 | ▲1.18% |
| 24-05-01 | 29.65 | ▲0.61 | ▲2.1% |
| 24-04-30 | 29.04 | ▼-0.46 | ▼-1.56% |