[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Procter & Gamble : ( PG:US )
166.39USD ▼ -2.23 (-1.32%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 166.39 | ▼-2.23 | ▼-1.32% |
| 25-04-15 | 168.62 | ▼-0.56 | ▼-0.33% |
| 25-04-14 | 169.18 | ▲2.22 | ▲1.33% |
| 25-04-11 | 166.96 | ▲3.44 | ▲2.1% |
| 25-04-10 | 163.52 | ▲1.18 | ▲0.73% |
| 25-04-09 | 162.34 | ▲4.16 | ▲2.63% |
| 25-04-08 | 158.18 | ▼-1.94 | ▼-1.21% |
| 25-04-07 | 160.12 | ▼-3.54 | ▼-2.16% |
| 25-04-04 | 163.66 | ▼-8.54 | ▼-4.96% |
| 25-04-03 | 172.20 | ▲2.47 | ▲1.46% |
| 25-04-02 | 169.73 | ▼-0.90 | ▼-0.53% |
| 25-04-01 | 170.63 | ▲0.11 | ▲0.06% |
| 25-03-31 | 170.52 | ▲2.56 | ▲1.52% |
| 25-03-28 | 167.96 | ▼-0.90 | ▼-0.53% |
| 25-03-27 | 168.86 | ▲2.23 | ▲1.34% |
| 25-03-26 | 166.63 | ▲3.74 | ▲2.3% |
| 25-03-25 | 162.89 | ▼-2.84 | ▼-1.71% |
| 25-03-24 | 165.73 | ▼-0.87 | ▼-0.52% |
| 25-03-21 | 166.60 | ▼-1.03 | ▼-0.61% |
| 25-03-20 | 167.63 | ▼-1.02 | ▼-0.6% |
| 25-03-19 | 168.65 | ▲0.98 | ▲0.58% |
| 25-03-18 | 167.67 | ▼-2.04 | ▼-1.2% |
| 25-03-17 | 169.71 | ▲1.52 | ▲0.9% |
| 25-03-14 | 168.19 | ▼-0.30 | ▼-0.18% |
| 25-03-13 | 168.49 | ▲0.05 | ▲0.03% |
| 25-03-12 | 168.44 | ▼-4.69 | ▼-2.71% |
| 25-03-11 | 173.13 | ▼-2.97 | ▼-1.69% |
| 25-03-10 | 176.10 | ▲0.03 | ▲0.02% |
| 25-03-07 | 176.07 | ▲1.56 | ▲0.89% |
| 25-03-06 | 174.51 | ▼-0.25 | ▼-0.14% |
| 25-03-05 | 174.76 | ▲1.77 | ▲1.02% |
| 25-03-04 | 172.99 | ▼-2.58 | ▼-1.47% |
| 25-03-03 | 175.57 | ▲1.49 | ▲0.86% |
| 25-02-28 | 174.08 | ▲2.01 | ▲1.17% |
| 25-02-27 | 172.07 | ▲0.73 | ▲0.43% |
| 25-02-26 | 171.34 | ▼-1.41 | ▼-0.82% |
| 25-02-25 | 172.75 | ▲2.29 | ▲1.34% |
| 25-02-24 | 170.46 | ▲0.28 | ▲0.16% |
| 25-02-21 | 170.18 | ▲2.92 | ▲1.75% |
| 25-02-20 | 167.26 | ▲0.80 | ▲0.48% |
| 25-02-19 | 166.46 | ▲1.11 | ▲0.67% |
| 25-02-18 | 165.35 | ▲2.50 | ▲1.54% |
| 25-02-14 | 162.85 | ▼-8.33 | ▼-4.87% |
| 25-02-13 | 171.18 | ▲1.56 | ▲0.92% |
| 25-02-12 | 169.62 | ▲0.16 | ▲0.09% |
| 25-02-11 | 169.46 | ▲2.07 | ▲1.24% |
| 25-02-10 | 167.39 | ▼-0.60 | ▼-0.36% |
| 25-02-07 | 167.99 | ▼-0.97 | ▼-0.57% |
| 25-02-06 | 168.96 | ▼-0.15 | ▼-0.09% |
| 25-02-05 | 169.11 | ▲0.92 | ▲0.55% |
| 25-02-04 | 168.19 | ▼-0.77 | ▼-0.46% |
| 25-02-03 | 168.96 | ▲3.00 | ▲1.81% |
| 25-01-31 | 165.96 | ▼-1.43 | ▼-0.85% |
| 25-01-30 | 167.39 | ▲1.04 | ▲0.63% |
| 25-01-29 | 166.35 | ▼-0.02 | ▼-0.01% |
| 25-01-28 | 166.37 | ▼-3.15 | ▼-1.86% |
| 25-01-27 | 169.52 | ▲5.11 | ▲3.11% |
| 25-01-24 | 164.41 | ▼-1.78 | ▼-1.07% |
| 25-01-23 | 166.19 | ▲1.25 | ▲0.76% |
| 25-01-22 | 164.94 | ▲3.13 | ▲1.93% |
| 25-01-21 | 161.81 | ▲0.50 | ▲0.31% |
| 25-01-17 | 161.31 | ▲0.77 | ▲0.48% |
| 25-01-16 | 160.54 | ▲0.84 | ▲0.53% |
| 25-01-15 | 159.70 | ▼-0.08 | ▼-0.05% |
| 25-01-14 | 159.78 | ▲0.90 | ▲0.57% |
| 25-01-13 | 158.88 | ▲0.23 | ▲0.14% |
| 25-01-10 | 158.65 | ▼-3.40 | ▼-2.1% |
| 25-01-08 | 162.05 | ▲0.75 | ▲0.46% |
| 25-01-07 | 161.30 | ▲0.78 | ▲0.49% |
| 25-01-06 | 160.52 | ▼-4.65 | ▼-2.82% |
| 25-01-03 | 165.17 | ▼-0.86 | ▼-0.52% |
| 25-01-02 | 166.03 | ▼-1.62 | ▼-0.97% |
| 24-12-31 | 167.65 | ▲0.47 | ▲0.28% |
| 24-12-30 | 167.18 | ▼-2.33 | ▼-1.37% |
| 24-12-27 | 169.51 | ▼-0.69 | ▼-0.41% |
| 24-12-26 | 170.20 | ▲1.48 | ▲0.88% |
| 24-12-24 | 168.72 | ▲0.62 | ▲0.37% |
| 24-12-23 | 168.10 | ▼-0.17 | ▼-0.1% |
| 24-12-20 | 168.27 | ▼-1.08 | ▼-0.64% |
| 24-12-19 | 169.35 | ▲0.19 | ▲0.11% |
| 24-12-18 | 169.16 | ▼-1.35 | ▼-0.79% |
| 24-12-17 | 170.51 | ▼-0.64 | ▼-0.37% |
| 24-12-16 | 171.15 | ▼-0.07 | ▼-0.04% |
| 24-12-13 | 171.22 | ▲0.45 | ▲0.26% |
| 24-12-12 | 170.77 | ▲0.17 | ▲0.1% |
| 24-12-11 | 170.60 | ▼-1.83 | ▼-1.06% |
| 24-12-10 | 172.43 | ▲1.66 | ▲0.97% |
| 24-12-09 | 170.77 | ▼-3.21 | ▼-1.85% |
| 24-12-06 | 173.98 | ▼-2.12 | ▼-1.2% |
| 24-12-05 | 176.10 | ▲1.10 | ▲0.63% |
| 24-12-04 | 175.00 | ▼-0.39 | ▼-0.22% |
| 24-12-03 | 175.39 | ▼-4.31 | ▼-2.4% |
| 24-12-02 | 179.70 | ▲0.30 | ▲0.17% |
| 24-11-29 | 179.40 | ▲0.13 | ▲0.07% |
| 24-11-27 | 179.27 | ▼-0.08 | ▼-0.04% |
| 24-11-26 | 179.35 | ▲1.77 | ▲1% |
| 24-11-25 | 177.58 | ▲1.31 | ▲0.74% |
| 24-11-22 | 176.27 | ▲3.74 | ▲2.17% |
| 24-11-21 | 172.53 | ▲1.66 | ▲0.97% |
| 24-11-20 | 170.87 | ▲0.06 | ▲0.04% |
| 24-11-19 | 170.81 | ▲0.01 | ▲0.01% |
| 24-11-18 | 170.80 | ▲1.21 | ▲0.71% |
| 24-11-15 | 169.59 | ▲2.62 | ▲1.57% |
| 24-11-14 | 166.97 | ▲0.45 | ▲0.27% |
| 24-11-13 | 166.52 | ▲0.56 | ▲0.34% |
| 24-11-12 | 165.96 | ▲0.06 | ▲0.04% |
| 24-11-11 | 165.90 | ▼-1.77 | ▼-1.06% |
| 24-11-08 | 167.67 | ▲4.10 | ▲2.51% |
| 24-11-07 | 163.57 | ▲2.60 | ▲1.62% |
| 24-11-06 | 160.97 | ▼-4.73 | ▼-2.85% |
| 24-11-05 | 165.70 | ▲0.72 | ▲0.44% |
| 24-11-04 | 164.98 | ▼-0.04 | ▼-0.02% |
| 24-11-01 | 165.02 | ▼-0.32 | ▼-0.19% |
| 24-10-31 | 165.34 | ▼-0.85 | ▼-0.51% |
| 24-10-30 | 166.19 | ▼-0.92 | ▼-0.55% |
| 24-10-29 | 167.11 | ▼-2.17 | ▼-1.28% |
| 24-10-28 | 169.28 | ▲1.10 | ▲0.65% |
| 24-10-25 | 168.18 | ▼-1.47 | ▼-0.87% |
| 24-10-24 | 169.65 | ▲0.05 | ▲0.03% |
| 24-10-23 | 169.60 | ▼-0.26 | ▼-0.15% |
| 24-10-22 | 169.86 | ▲0.32 | ▲0.19% |
| 24-10-21 | 169.54 | ▼-1.63 | ▼-0.95% |
| 24-10-18 | 171.17 | ▼-1.38 | ▼-0.8% |
| 24-10-17 | 172.55 | ▲0.23 | ▲0.13% |
| 24-10-16 | 172.32 | ▼-1.18 | ▼-0.68% |
| 24-10-15 | 173.50 | ▲0.72 | ▲0.42% |
| 24-10-14 | 172.78 | ▲1.68 | ▲0.98% |
| 24-10-11 | 171.10 | ▲2.17 | ▲1.28% |
| 24-10-10 | 168.93 | ▼-0.41 | ▼-0.24% |
| 24-10-09 | 169.34 | ▲0.93 | ▲0.55% |
| 24-10-08 | 168.41 | ▲1.45 | ▲0.87% |
| 24-10-07 | 166.96 | ▼-1.85 | ▼-1.1% |
| 24-10-04 | 168.81 | ▼-1.37 | ▼-0.81% |
| 24-10-03 | 170.18 | ▼-1.77 | ▼-1.03% |
| 24-10-02 | 171.95 | ▼-0.88 | ▼-0.51% |
| 24-10-01 | 172.83 | ▼-0.36 | ▼-0.21% |
| 24-09-30 | 173.19 | ▼-0.31 | ▼-0.18% |
| 24-09-27 | 173.50 | ▲0.07 | ▲0.04% |
| 24-09-26 | 173.43 | ▲1.08 | ▲0.63% |
| 24-09-25 | 172.35 | ▼-0.78 | ▼-0.45% |
| 24-09-24 | 173.13 | ▼-0.52 | ▼-0.3% |
| 24-09-23 | 173.65 | ▼-0.09 | ▼-0.05% |
| 24-09-20 | 173.74 | ▲2.17 | ▲1.26% |
| 24-09-19 | 171.57 | ▼-2.39 | ▼-1.37% |
| 24-09-18 | 173.96 | ▼-1.80 | ▼-1.02% |
| 24-09-17 | 175.76 | ▼-1.39 | ▼-0.78% |
| 24-09-16 | 177.15 | ▲3.05 | ▲1.75% |
| 24-09-13 | 174.10 | ▲0.77 | ▲0.44% |
| 24-09-12 | 173.33 | ▼-0.62 | ▼-0.36% |
| 24-09-11 | 173.95 | ▼-3.95 | ▼-2.22% |
| 24-09-10 | 177.90 | ▲1.92 | ▲1.09% |
| 24-09-09 | 175.98 | ▲0.30 | ▲0.17% |
| 24-09-06 | 175.68 | ▲0.38 | ▲0.22% |
| 24-09-05 | 175.30 | ▼-0.66 | ▼-0.38% |
| 24-09-04 | 175.96 | ▲1.54 | ▲0.88% |
| 24-09-03 | 174.42 | ▲2.59 | ▲1.51% |
| 24-08-30 | 171.83 | ▲1.74 | ▲1.02% |
| 24-08-29 | 170.09 | ▲0.97 | ▲0.57% |
| 24-08-28 | 169.12 | ▼-0.56 | ▼-0.33% |
| 24-08-27 | 169.68 | ▼-0.61 | ▼-0.36% |
| 24-08-26 | 170.29 | ▲1.09 | ▲0.64% |
| 24-08-23 | 169.20 | ▼-0.67 | ▼-0.39% |
| 24-08-22 | 169.87 | ▼-0.29 | ▼-0.17% |
| 24-08-21 | 170.16 | ▼-0.28 | ▼-0.16% |
| 24-08-20 | 170.44 | ▲2.07 | ▲1.23% |
| 24-08-19 | 168.37 | ▲0.42 | ▲0.25% |
| 24-08-16 | 167.95 | ▲0.40 | ▲0.24% |
| 24-08-15 | 167.55 | ▼-1.33 | ▼-0.79% |
| 24-08-14 | 168.88 | ▲1.60 | ▲0.96% |
| 24-08-13 | 167.28 | ▲0.57 | ▲0.34% |
| 24-08-12 | 166.71 | ▼-3.93 | ▼-2.3% |
| 24-08-09 | 170.64 | ▼-0.13 | ▼-0.08% |
| 24-08-08 | 170.77 | ▲0.76 | ▲0.45% |
| 24-08-07 | 170.01 | ▲1.70 | ▲1.01% |
| 24-08-06 | 168.31 | ▲0.28 | ▲0.17% |
| 24-08-05 | 168.03 | ▼-2.07 | ▼-1.22% |
| 24-08-02 | 170.10 | ▲4.28 | ▲2.58% |
| 24-08-01 | 165.82 | ▲4.78 | ▲2.97% |
| 24-07-31 | 161.04 | ▼-0.69 | ▼-0.43% |
| 24-07-30 | 161.73 | ▼-8.13 | ▼-4.79% |
| 24-07-29 | 169.86 | ▲0.85 | ▲0.5% |
| 24-07-26 | 169.01 | ▲2.03 | ▲1.22% |
| 24-07-25 | 166.98 | ▼-1.00 | ▼-0.6% |
| 24-07-24 | 167.98 | ▲1.60 | ▲0.96% |
| 24-07-23 | 166.38 | ▼-1.99 | ▼-1.18% |
| 24-07-22 | 168.37 | ▲0.61 | ▲0.36% |
| 24-07-19 | 167.76 | ▼-0.55 | ▼-0.33% |
| 24-07-18 | 168.31 | ▼-1.09 | ▼-0.64% |
| 24-07-17 | 169.40 | ▲2.35 | ▲1.41% |
| 24-07-16 | 167.05 | ▲2.45 | ▲1.49% |
| 24-07-15 | 164.60 | ▼-1.97 | ▼-1.18% |
| 24-07-12 | 166.57 | ▲1.06 | ▲0.64% |
| 24-07-11 | 165.51 | ▼-1.30 | ▼-0.78% |
| 24-07-10 | 166.81 | ▲1.00 | ▲0.6% |
| 24-07-09 | 165.81 | ▼-0.68 | ▼-0.41% |
| 24-07-08 | 166.49 | ▲0.99 | ▲0.6% |
| 24-07-05 | 165.50 | ▲1.77 | ▲1.08% |
| 24-07-03 | 163.73 | ▼-0.27 | ▼-0.16% |
| 24-07-02 | 164.00 | ▲1.26 | ▲0.77% |
| 24-07-01 | 162.74 | ▼-2.10 | ▼-1.27% |
| 24-06-28 | 164.84 | ▼-1.63 | ▼-0.98% |
| 24-06-27 | 166.47 | ▼-0.95 | ▼-0.57% |
| 24-06-26 | 167.42 | ▲0.47 | ▲0.28% |
| 24-06-25 | 166.95 | ▼-1.69 | ▼-1% |
| 24-06-24 | 168.64 | ▲0.33 | ▲0.2% |
| 24-06-21 | 168.31 | ▲0.73 | ▲0.44% |
| 24-06-20 | 167.58 | ▼-1.04 | ▼-0.62% |
| 24-06-18 | 168.62 | ▲1.07 | ▲0.64% |
| 24-06-17 | 167.55 | ▲0.93 | ▲0.56% |
| 24-06-14 | 166.62 | ▲0.21 | ▲0.13% |
| 24-06-13 | 166.41 | ▲1.12 | ▲0.68% |
| 24-06-12 | 165.29 | ▼-2.10 | ▼-1.25% |
| 24-06-11 | 167.39 | ▲0.22 | ▲0.13% |
| 24-06-10 | 167.17 | ▲0.09 | ▲0.05% |
| 24-06-07 | 167.08 | ▼-1.30 | ▼-0.77% |
| 24-06-06 | 168.38 | ▲2.45 | ▲1.48% |
| 24-06-05 | 165.93 | ▼-1.08 | ▼-0.65% |
| 24-06-04 | 167.01 | ▲2.44 | ▲1.48% |
| 24-06-03 | 164.57 | ▲0.02 | ▲0.01% |
| 24-05-31 | 164.55 | ▲2.19 | ▲1.35% |
| 24-05-30 | 162.36 | ▲0.68 | ▲0.42% |
| 24-05-29 | 161.68 | ▼-1.27 | ▼-0.78% |
| 24-05-28 | 162.95 | ▼-2.37 | ▼-1.43% |
| 24-05-24 | 165.32 | ▼-0.20 | ▼-0.12% |
| 24-05-23 | 165.52 | ▼-2.30 | ▼-1.37% |
| 24-05-22 | 167.82 | ▼-0.57 | ▼-0.34% |
| 24-05-21 | 168.39 | ▲1.11 | ▲0.66% |
| 24-05-20 | 167.28 | ▼-0.35 | ▼-0.21% |
| 24-05-17 | 167.63 | ▼-0.45 | ▼-0.27% |
| 24-05-16 | 168.08 | ▲1.43 | ▲0.86% |
| 24-05-15 | 166.65 | ▲0.64 | ▲0.39% |
| 24-05-14 | 166.01 | ▲0.33 | ▲0.2% |
| 24-05-13 | 165.68 | ▼-1.25 | ▼-0.75% |
| 24-05-10 | 166.93 | ▲0.89 | ▲0.54% |
| 24-05-09 | 166.04 | ▲0.96 | ▲0.58% |
| 24-05-08 | 165.08 | ▼-0.78 | ▼-0.47% |
| 24-05-07 | 165.86 | ▲1.46 | ▲0.89% |
| 24-05-06 | 164.40 | ▼-0.28 | ▼-0.17% |
| 24-05-03 | 164.68 | ▲1.23 | ▲0.75% |
| 24-05-01 | 163.45 | ▲0.20 | ▲0.12% |
| 24-04-30 | 163.25 | ▲1.68 | ▲1.04% |
| 24-04-29 | 161.57 | ▲0.28 | ▲0.17% |
| 24-04-26 | 161.29 | ▼-1.23 | ▼-0.76% |
| 24-04-25 | 162.52 | ▼-0.21 | ▼-0.13% |
| 24-04-24 | 162.73 | ▲1.25 | ▲0.77% |
| 24-04-23 | 161.48 | ▲1.13 | ▲0.7% |
| 24-04-22 | 160.35 | ▲2.41 | ▲1.53% |
| 24-04-19 | 157.94 | ▲0.70 | ▲0.45% |
| 24-04-18 | 157.24 | ▲0.35 | ▲0.22% |