[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Penn National Gaming : ( PENN:US )
13.92USD ▼ -0.35 (-2.45%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 13.92 | ▼-0.35 | ▼-2.45% |
| 25-04-15 | 14.27 | ▼-0.02 | ▼-0.14% |
| 25-04-14 | 14.29 | ▼-0.04 | ▼-0.28% |
| 25-04-11 | 14.33 | ▼-0.36 | ▼-2.45% |
| 25-04-10 | 14.69 | ▼-1.59 | ▼-9.77% |
| 25-04-09 | 16.28 | ▲2.53 | ▲18.4% |
| 25-04-08 | 13.75 | ▼-0.31 | ▼-2.2% |
| 25-04-07 | 14.06 | ▼-0.23 | ▼-1.61% |
| 25-04-04 | 14.29 | ▼-1.16 | ▼-7.51% |
| 25-04-03 | 15.45 | ▼-1.72 | ▼-10.02% |
| 25-04-02 | 17.17 | ▲1.03 | ▲6.38% |
| 25-04-01 | 16.14 | ▼-0.17 | ▼-1.04% |
| 25-03-31 | 16.31 | ▼-0.61 | ▼-3.61% |
| 25-03-28 | 16.92 | ▼-0.20 | ▼-1.17% |
| 25-03-27 | 17.12 | ▼-0.24 | ▼-1.38% |
| 25-03-26 | 17.36 | ▲0.03 | ▲0.17% |
| 25-03-25 | 17.33 | ▼-0.02 | ▼-0.12% |
| 25-03-24 | 17.35 | ▼-0.02 | ▼-0.12% |
| 25-03-21 | 17.37 | ▲0.21 | ▲1.22% |
| 25-03-20 | 17.16 | ▼-0.24 | ▼-1.38% |
| 25-03-19 | 17.40 | ▲0.87 | ▲5.26% |
| 25-03-18 | 16.53 | ▼-0.73 | ▼-4.23% |
| 25-03-17 | 17.26 | ▲0.17 | ▲0.99% |
| 25-03-14 | 17.09 | ▲0.86 | ▲5.3% |
| 25-03-13 | 16.23 | ▼-0.24 | ▼-1.46% |
| 25-03-12 | 16.47 | ▼-0.46 | ▼-2.72% |
| 25-03-11 | 16.93 | ▲0.38 | ▲2.3% |
| 25-03-10 | 16.55 | ▼-1.73 | ▼-9.46% |
| 25-03-07 | 18.28 | ▼-0.99 | ▼-5.14% |
| 25-03-06 | 19.27 | ▼-0.82 | ▼-4.08% |
| 25-03-05 | 20.09 | ▲0.34 | ▲1.72% |
| 25-03-04 | 19.75 | ▼-1.01 | ▼-4.87% |
| 25-03-03 | 20.76 | ▼-0.75 | ▼-3.49% |
| 25-02-28 | 21.51 | ▲1.12 | ▲5.49% |
| 25-02-27 | 20.39 | ▼-0.02 | ▼-0.1% |
| 25-02-26 | 20.41 | ▲0.04 | ▲0.2% |
| 25-02-25 | 20.37 | ▼-0.70 | ▼-3.32% |
| 25-02-24 | 21.07 | ▲0.16 | ▲0.77% |
| 25-02-21 | 20.91 | ▼-0.40 | ▼-1.88% |
| 25-02-20 | 21.31 | ▼-0.31 | ▼-1.43% |
| 25-02-19 | 21.62 | ▼-0.58 | ▼-2.61% |
| 25-02-18 | 22.20 | ▼-0.53 | ▼-2.33% |
| 25-02-14 | 22.73 | ▲0.29 | ▲1.29% |
| 25-02-13 | 22.44 | ▲0.67 | ▲3.08% |
| 25-02-12 | 21.77 | ▲0.08 | ▲0.37% |
| 25-02-11 | 21.69 | ▼-0.22 | ▼-1% |
| 25-02-10 | 21.91 | ▲0.46 | ▲2.14% |
| 25-02-07 | 21.45 | ▲0.49 | ▲2.34% |
| 25-02-06 | 20.96 | ▲0.10 | ▲0.48% |
| 25-02-05 | 20.86 | ▼-0.04 | ▼-0.19% |
| 25-02-04 | 20.90 | ▲0.72 | ▲3.57% |
| 25-02-03 | 20.18 | ▼-0.42 | ▼-2.04% |
| 25-01-31 | 20.60 | ▲0.20 | ▲0.98% |
| 25-01-30 | 20.40 | ▼-0.38 | ▼-1.83% |
| 25-01-29 | 20.78 | ▲0.45 | ▲2.21% |
| 25-01-28 | 20.33 | ▲0.17 | ▲0.84% |
| 25-01-27 | 20.16 | ▼-0.04 | ▼-0.2% |
| 25-01-24 | 20.20 | ▲0.31 | ▲1.56% |
| 25-01-23 | 19.89 | ▼-0.32 | ▼-1.58% |
| 25-01-22 | 20.21 | ▼-0.44 | ▼-2.13% |
| 25-01-21 | 20.65 | ▲0.63 | ▲3.15% |
| 25-01-17 | 20.02 | ▼-0.44 | ▼-2.15% |
| 25-01-16 | 20.46 | ▲0.29 | ▲1.44% |
| 25-01-15 | 20.17 | ▼-0.48 | ▼-2.32% |
| 25-01-14 | 20.65 | ▲0.88 | ▲4.45% |
| 25-01-13 | 19.77 | ▲0.58 | ▲3.02% |
| 25-01-10 | 19.19 | ▲0.90 | ▲4.92% |
| 25-01-08 | 18.29 | ▼-0.71 | ▼-3.74% |
| 25-01-07 | 19.00 | ▼-0.67 | ▼-3.41% |
| 25-01-06 | 19.67 | ▲0.91 | ▲4.85% |
| 25-01-03 | 18.76 | ▼-0.48 | ▼-2.49% |
| 25-01-02 | 19.24 | ▼-0.58 | ▼-2.93% |
| 24-12-31 | 19.82 | ▲1.09 | ▲5.82% |
| 24-12-30 | 18.73 | ▲0.04 | ▲0.21% |
| 24-12-27 | 18.69 | ▼-0.01 | ▼-0.05% |
| 24-12-26 | 18.70 | ▲0.57 | ▲3.14% |
| 24-12-24 | 18.13 | -0.00 | -0% |
| 24-12-23 | 18.13 | ▼-0.49 | ▼-2.63% |
| 24-12-20 | 18.62 | ▲0.45 | ▲2.48% |
| 24-12-19 | 18.17 | ▼-0.28 | ▼-1.52% |
| 24-12-18 | 18.45 | ▼-0.71 | ▼-3.71% |
| 24-12-17 | 19.16 | ▼-0.67 | ▼-3.38% |
| 24-12-16 | 19.83 | ▼-0.96 | ▼-4.62% |
| 24-12-13 | 20.79 | ▲0.78 | ▲3.9% |
| 24-12-12 | 20.01 | ▲0.58 | ▲2.99% |
| 24-12-11 | 19.43 | ▲0.52 | ▲2.75% |
| 24-12-10 | 18.91 | ▼-0.95 | ▼-4.78% |
| 24-12-09 | 19.86 | ▼-0.88 | ▼-4.24% |
| 24-12-06 | 20.74 | ▼-0.46 | ▼-2.17% |
| 24-12-05 | 21.20 | ▼-0.71 | ▼-3.24% |
| 24-12-04 | 21.91 | ▲0.40 | ▲1.86% |
| 24-12-03 | 21.51 | ▼-0.83 | ▼-3.72% |
| 24-12-02 | 22.34 | ▲0.75 | ▲3.47% |
| 24-11-29 | 21.59 | ▲0.51 | ▲2.42% |
| 24-11-27 | 21.08 | ▼-0.21 | ▼-0.99% |
| 24-11-26 | 21.29 | ▲0.12 | ▲0.57% |
| 24-11-25 | 21.17 | ▲0.65 | ▲3.17% |
| 24-11-22 | 20.52 | ▲0.30 | ▲1.48% |
| 24-11-21 | 20.22 | ▲0.20 | ▲1% |
| 24-11-20 | 20.02 | ▼-0.30 | ▼-1.48% |
| 24-11-19 | 20.32 | ▲0.22 | ▲1.09% |
| 24-11-18 | 20.10 | ▼-0.68 | ▼-3.27% |
| 24-11-15 | 20.78 | ▼-0.16 | ▼-0.76% |
| 24-11-14 | 20.94 | ▼-0.29 | ▼-1.37% |
| 24-11-13 | 21.23 | ▼-0.31 | ▼-1.44% |
| 24-11-12 | 21.54 | ▲1.08 | ▲5.28% |
| 24-11-11 | 20.46 | ▼-0.03 | ▼-0.15% |
| 24-11-08 | 20.49 | ▲0.27 | ▲1.34% |
| 24-11-07 | 20.22 | ▲0.99 | ▲5.15% |
| 24-11-06 | 19.23 | ▲0.89 | ▲4.85% |
| 24-11-05 | 18.34 | ▼-0.72 | ▼-3.78% |
| 24-11-04 | 19.06 | ▼-0.39 | ▼-2.01% |
| 24-11-01 | 19.45 | ▼-0.30 | ▼-1.52% |
| 24-10-31 | 19.75 | ▼-0.95 | ▼-4.59% |
| 24-10-30 | 20.70 | ▼-0.09 | ▼-0.43% |
| 24-10-29 | 20.79 | ▲0.90 | ▲4.52% |
| 24-10-28 | 19.89 | ▼-0.02 | ▼-0.1% |
| 24-10-25 | 19.91 | ▲0.72 | ▲3.75% |
| 24-10-24 | 19.19 | ▲0.57 | ▲3.06% |
| 24-10-23 | 18.62 | ▼-0.26 | ▼-1.38% |
| 24-10-22 | 18.88 | ▲0.48 | ▲2.61% |
| 24-10-21 | 18.40 | ▼-0.59 | ▼-3.11% |
| 24-10-18 | 18.99 | ▲0.21 | ▲1.12% |
| 24-10-17 | 18.78 | ▲0.04 | ▲0.21% |
| 24-10-16 | 18.74 | ▲0.23 | ▲1.24% |
| 24-10-15 | 18.51 | ▲0.03 | ▲0.16% |
| 24-10-14 | 18.48 | ▼-0.04 | ▼-0.22% |
| 24-10-11 | 18.52 | ▲0.06 | ▲0.33% |
| 24-10-10 | 18.46 | ▼-0.29 | ▼-1.55% |
| 24-10-09 | 18.75 | ▲0.27 | ▲1.46% |
| 24-10-08 | 18.48 | ▼-0.09 | ▼-0.48% |
| 24-10-07 | 18.57 | ▼-0.39 | ▼-2.06% |
| 24-10-04 | 18.96 | ▲0.54 | ▲2.93% |
| 24-10-03 | 18.42 | ▲0.07 | ▲0.38% |
| 24-10-02 | 18.35 | ▼-0.12 | ▼-0.65% |
| 24-10-01 | 18.47 | ▼-0.39 | ▼-2.07% |
| 24-09-30 | 18.86 | ▼-0.42 | ▼-2.18% |
| 24-09-27 | 19.28 | ▲0.24 | ▲1.26% |
| 24-09-26 | 19.04 | ▲0.34 | ▲1.82% |
| 24-09-25 | 18.70 | ▼-0.11 | ▼-0.58% |
| 24-09-24 | 18.81 | ▼-0.70 | ▼-3.59% |
| 24-09-23 | 19.51 | ▼-0.57 | ▼-2.84% |
| 24-09-20 | 20.08 | ▲0.03 | ▲0.15% |
| 24-09-19 | 20.05 | ▲0.43 | ▲2.19% |
| 24-09-18 | 19.62 | ▼-0.16 | ▼-0.81% |
| 24-09-17 | 19.78 | ▼-0.24 | ▼-1.2% |
| 24-09-16 | 20.02 | ▲0.12 | ▲0.6% |
| 24-09-13 | 19.90 | ▲1.54 | ▲8.39% |
| 24-09-12 | 18.36 | ▲0.73 | ▲4.14% |
| 24-09-11 | 17.63 | ▲0.21 | ▲1.21% |
| 24-09-10 | 17.42 | ▼-0.25 | ▼-1.41% |
| 24-09-09 | 17.67 | ▼-0.40 | ▼-2.21% |
| 24-09-06 | 18.07 | ▼-0.77 | ▼-4.09% |
| 24-09-05 | 18.84 | ▼-0.32 | ▼-1.67% |
| 24-09-04 | 19.16 | ▲0.92 | ▲5.04% |
| 24-09-03 | 18.24 | ▼-0.38 | ▼-2.04% |
| 24-08-30 | 18.62 | ▲0.07 | ▲0.38% |
| 24-08-29 | 18.55 | ▼-0.15 | ▼-0.8% |
| 24-08-28 | 18.70 | ▼-0.57 | ▼-2.96% |
| 24-08-27 | 19.27 | ▼-0.20 | ▼-1.03% |
| 24-08-26 | 19.47 | ▼-0.10 | ▼-0.51% |
| 24-08-23 | 19.57 | ▲0.09 | ▲0.46% |
| 24-08-22 | 19.48 | ▼-0.28 | ▼-1.42% |
| 24-08-21 | 19.76 | ▼-0.05 | ▼-0.25% |
| 24-08-20 | 19.81 | ▼-0.22 | ▼-1.1% |
| 24-08-19 | 20.03 | ▲0.79 | ▲4.11% |
| 24-08-16 | 19.24 | ▼-0.02 | ▼-0.1% |
| 24-08-15 | 19.26 | ▲0.74 | ▲4% |
| 24-08-14 | 18.52 | ▼-0.29 | ▼-1.54% |
| 24-08-13 | 18.81 | ▲0.11 | ▲0.59% |
| 24-08-12 | 18.70 | ▲0.46 | ▲2.52% |
| 24-08-09 | 18.24 | ▼-0.48 | ▼-2.56% |
| 24-08-08 | 18.72 | ▲1.46 | ▲8.46% |
| 24-08-07 | 17.26 | ▼-0.21 | ▼-1.2% |
| 24-08-06 | 17.47 | ▲0.50 | ▲2.95% |
| 24-08-05 | 16.97 | ▼-0.90 | ▼-5.04% |
| 24-08-02 | 17.87 | ▼-1.05 | ▼-5.55% |
| 24-08-01 | 18.92 | ▼-1.05 | ▼-5.26% |
| 24-07-31 | 19.97 | ▲0.46 | ▲2.36% |
| 24-07-30 | 19.51 | ▼-0.11 | ▼-0.56% |
| 24-07-29 | 19.62 | ▼-0.09 | ▼-0.46% |
| 24-07-26 | 19.71 | ▲1.52 | ▲8.36% |
| 24-07-25 | 18.19 | ▲0.03 | ▲0.17% |
| 24-07-24 | 18.16 | ▼-0.91 | ▼-4.77% |
| 24-07-23 | 19.07 | ▲0.35 | ▲1.87% |
| 24-07-22 | 18.72 | ▲0.20 | ▲1.08% |
| 24-07-19 | 18.52 | ▼-0.05 | ▼-0.27% |
| 24-07-18 | 18.57 | ▼-0.87 | ▼-4.48% |
| 24-07-17 | 19.44 | ▼-0.46 | ▼-2.31% |
| 24-07-16 | 19.90 | ▲0.08 | ▲0.4% |
| 24-07-15 | 19.82 | ▼-0.76 | ▼-3.69% |
| 24-07-12 | 20.58 | ▼-0.19 | ▼-0.91% |
| 24-07-11 | 20.77 | ▲0.70 | ▲3.49% |
| 24-07-10 | 20.07 | ▲0.03 | ▲0.15% |
| 24-07-09 | 20.04 | ▼-0.03 | ▼-0.15% |
| 24-07-08 | 20.07 | ▲0.45 | ▲2.29% |
| 24-07-05 | 19.62 | ▲0.88 | ▲4.7% |
| 24-07-03 | 18.74 | ▼-0.07 | ▼-0.37% |
| 24-07-02 | 18.81 | ▲0.03 | ▲0.16% |
| 24-07-01 | 18.78 | ▼-0.57 | ▼-2.94% |
| 24-06-28 | 19.36 | ▲0.47 | ▲2.49% |
| 24-06-27 | 18.89 | ▲0.59 | ▲3.22% |
| 24-06-26 | 18.30 | ▲0.04 | ▲0.22% |
| 24-06-25 | 18.26 | ▼-1.08 | ▼-5.58% |
| 24-06-24 | 19.34 | ▼-0.49 | ▼-2.47% |
| 24-06-21 | 19.83 | ▼-0.21 | ▼-1.05% |
| 24-06-20 | 20.04 | ▲1.81 | ▲9.93% |
| 24-06-18 | 18.23 | ▼-0.29 | ▼-1.57% |
| 24-06-17 | 18.52 | ▲1.12 | ▲6.44% |
| 24-06-14 | 17.40 | ▼-1.65 | ▼-8.66% |
| 24-06-13 | 19.05 | ▲0.50 | ▲2.7% |
| 24-06-12 | 18.55 | ▲1.22 | ▲7.04% |
| 24-06-11 | 17.33 | ▲0.08 | ▲0.46% |
| 24-06-10 | 17.25 | ▲0.09 | ▲0.52% |
| 24-06-07 | 17.16 | ▼-0.12 | ▼-0.69% |
| 24-06-06 | 17.28 | ▲0.93 | ▲5.69% |
| 24-06-05 | 16.35 | ▼-0.11 | ▼-0.67% |
| 24-06-04 | 16.46 | ▼-0.87 | ▼-5.02% |
| 24-06-03 | 17.33 | ▼-0.17 | ▼-0.97% |
| 24-05-31 | 17.50 | ▲2.87 | ▲19.62% |
| 24-05-30 | 14.63 | ▼-0.35 | ▼-2.34% |
| 24-05-29 | 14.98 | ▼-0.12 | ▼-0.79% |
| 24-05-28 | 15.10 | ▼-0.93 | ▼-5.8% |
| 24-05-24 | 16.03 | ▲0.59 | ▲3.82% |
| 24-05-23 | 15.44 | ▼-0.60 | ▼-3.74% |
| 24-05-22 | 16.04 | ▼-0.37 | ▼-2.25% |
| 24-05-21 | 16.41 | ▲0.14 | ▲0.86% |
| 24-05-20 | 16.27 | ▲0.34 | ▲2.13% |
| 24-05-17 | 15.93 | ▼-0.01 | ▼-0.06% |
| 24-05-16 | 15.94 | ▲0.04 | ▲0.25% |
| 24-05-15 | 15.90 | ▼-1.00 | ▼-5.92% |
| 24-05-14 | 16.90 | ▲1.04 | ▲6.56% |
| 24-05-13 | 15.86 | ▼-0.22 | ▼-1.37% |
| 24-05-10 | 16.08 | ▼-0.16 | ▼-0.99% |
| 24-05-09 | 16.24 | ▲0.58 | ▲3.7% |
| 24-05-08 | 15.66 | ▼-0.25 | ▼-1.57% |
| 24-05-07 | 15.91 | ▲0.50 | ▲3.24% |
| 24-05-06 | 15.41 | ▲0.29 | ▲1.92% |
| 24-05-03 | 15.13 | ▲0.13 | ▲0.87% |
| 24-05-02 | 15.00 | ▼-1.44 | ▼-8.76% |
| 24-05-01 | 16.44 | ▼-0.10 | ▼-0.6% |
| 24-04-30 | 16.54 | ▼-0.49 | ▼-2.88% |
| 24-04-29 | 17.03 | ▲0.17 | ▲1.01% |
| 24-04-26 | 16.86 | ▼-0.33 | ▼-1.92% |
| 24-04-25 | 17.19 | ▼-0.65 | ▼-3.64% |
| 24-04-24 | 17.84 | ▲0.41 | ▲2.35% |
| 24-04-23 | 17.43 | ▲0.50 | ▲2.95% |
| 24-04-22 | 16.93 | ▲0.39 | ▲2.36% |
| 24-04-19 | 16.54 | ▲0.40 | ▲2.48% |
| 24-04-18 | 16.14 | ▼-0.12 | ▼-0.74% |