[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
PulteGroup : ( PHM:US )
93.68USD ▼ -3.23 (-3.33%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 93.68 | ▼-3.23 | ▼-3.33% |
| 25-04-09 | 96.91 | ▲4.93 | ▲5.36% |
| 25-04-08 | 91.98 | ▼-9.08 | ▼-8.99% |
| 25-04-04 | 101.06 | ▲3.25 | ▲3.32% |
| 25-04-03 | 97.81 | ▼-6.51 | ▼-6.24% |
| 25-04-02 | 104.32 | ▲1.44 | ▲1.4% |
| 25-04-01 | 102.88 | ▼-0.09 | ▼-0.09% |
| 25-03-31 | 102.98 | ▲1.18 | ▲1.16% |
| 25-03-28 | 101.80 | ▼-3.35 | ▼-3.19% |
| 25-03-27 | 105.15 | ▼-0.17 | ▼-0.16% |
| 25-03-26 | 105.31 | ▼-0.05 | ▼-0.05% |
| 25-03-25 | 105.36 | ▼-0.53 | ▼-0.5% |
| 25-03-24 | 105.89 | ▲2.87 | ▲2.79% |
| 25-03-21 | 103.02 | ▼-2.32 | ▼-2.2% |
| 25-03-20 | 105.34 | ▲0.05 | ▲0.05% |
| 25-03-19 | 105.29 | ▲1.69 | ▲1.63% |
| 25-03-18 | 103.59 | ▼-0.38 | ▼-0.37% |
| 25-03-17 | 103.98 | ▲0.94 | ▲0.91% |
| 25-03-14 | 103.03 | ▲2.12 | ▲2.1% |
| 25-03-13 | 100.91 | ▼-2.64 | ▼-2.55% |
| 25-03-12 | 103.55 | ▼-2.41 | ▼-2.27% |
| 25-03-11 | 105.96 | ▼-1.49 | ▼-1.39% |
| 25-03-10 | 107.44 | ▼-0.64 | ▼-0.59% |
| 25-03-07 | 108.09 | ▼-0.37 | ▼-0.34% |
| 25-03-06 | 108.45 | ▲2.34 | ▲2.21% |
| 25-03-05 | 106.11 | ▲3.15 | ▲3.06% |
| 25-03-04 | 102.97 | ▲0.95 | ▲0.93% |
| 25-03-03 | 102.02 | ▼-1.00 | ▼-0.97% |
| 25-02-28 | 103.02 | ▲0.14 | ▲0.14% |
| 25-02-27 | 102.88 | ▼-1.48 | ▼-1.42% |
| 25-02-26 | 104.36 | ▼-2.08 | ▼-1.95% |
| 25-02-25 | 106.44 | ▲3.37 | ▲3.27% |
| 25-02-21 | 103.07 | ▼-2.71 | ▼-2.56% |
| 25-02-20 | 105.78 | ▲0.96 | ▲0.92% |
| 25-02-19 | 104.82 | ▼-0.83 | ▼-0.79% |
| 25-02-18 | 105.65 | ▼-1.79 | ▼-1.67% |
| 25-02-14 | 107.45 | ▲0.81 | ▲0.76% |
| 25-02-13 | 106.63 | ▲0.60 | ▲0.57% |
| 25-02-12 | 106.03 | ▼-1.05 | ▼-0.98% |
| 25-02-11 | 107.09 | ▲0.55 | ▲0.52% |
| 25-02-10 | 106.54 | ▲0.61 | ▲0.58% |
| 25-02-07 | 105.93 | ▼-4.09 | ▼-3.72% |
| 25-02-06 | 110.01 | ▼-1.28 | ▼-1.15% |
| 25-02-05 | 111.29 | ▲0.82 | ▲0.74% |
| 25-02-04 | 110.47 | ▲1.10 | ▲1.01% |
| 25-02-03 | 109.37 | ▼-4.39 | ▼-3.86% |
| 25-01-31 | 113.76 | ▼-4.61 | ▼-3.89% |
| 25-01-30 | 118.37 | ▲5.52 | ▲4.89% |
| 25-01-29 | 112.86 | ▼-2.16 | ▼-1.88% |
| 25-01-28 | 115.02 | ▼-3.01 | ▼-2.55% |
| 25-01-27 | 118.03 | ▲2.37 | ▲2.05% |
| 25-01-24 | 115.66 | ▼-0.91 | ▼-0.78% |
| 25-01-23 | 116.57 | ▼-0.22 | ▼-0.19% |
| 25-01-22 | 116.79 | ▲1.08 | ▲0.93% |
| 25-01-21 | 115.71 | ▼-1.37 | ▼-1.17% |
| 25-01-17 | 117.08 | ▲0.12 | ▲0.1% |
| 25-01-16 | 116.96 | ▲1.18 | ▲1.02% |
| 25-01-15 | 115.78 | ▲3.53 | ▲3.14% |
| 25-01-14 | 112.25 | ▲3.34 | ▲3.07% |
| 25-01-13 | 108.91 | ▲1.19 | ▲1.1% |
| 25-01-10 | 107.72 | ▼-2.65 | ▼-2.4% |
| 25-01-08 | 110.37 | ▲2.54 | ▲2.36% |
| 25-01-07 | 107.83 | ▼-1.06 | ▼-0.97% |
| 25-01-06 | 108.89 | ▼-1.33 | ▼-1.21% |
| 25-01-03 | 110.23 | ▲2.60 | ▲2.42% |
| 25-01-02 | 107.63 | ▼-1.14 | ▼-1.05% |
| 24-12-31 | 108.76 | ▼-0.09 | ▼-0.08% |
| 24-12-30 | 108.86 | ▼-0.70 | ▼-0.64% |
| 24-12-27 | 109.56 | ▼-1.04 | ▼-0.94% |
| 24-12-26 | 110.60 | ▼-0.15 | ▼-0.14% |
| 24-12-24 | 110.75 | ▲0.53 | ▲0.48% |
| 24-12-23 | 110.22 | ▼-0.13 | ▼-0.12% |
| 24-12-20 | 110.35 | ▲1.45 | ▲1.33% |
| 24-12-19 | 108.90 | ▼-2.44 | ▼-2.19% |
| 24-12-18 | 111.34 | ▼-4.40 | ▼-3.8% |
| 24-12-17 | 115.74 | ▼-1.11 | ▼-0.95% |
| 24-12-16 | 116.85 | ▼-1.27 | ▼-1.08% |
| 24-12-13 | 118.12 | ▼-2.58 | ▼-2.14% |
| 24-12-12 | 120.70 | ▼-1.29 | ▼-1.06% |
| 24-12-11 | 121.99 | ▼-3.07 | ▼-2.45% |
| 24-12-10 | 125.06 | ▼-3.42 | ▼-2.66% |
| 24-12-09 | 128.48 | ▲1.64 | ▲1.29% |
| 24-12-06 | 126.84 | ▼-0.87 | ▼-0.68% |
| 24-12-05 | 127.71 | ▼-1.53 | ▼-1.18% |
| 24-12-04 | 129.24 | ▼-4.90 | ▼-3.65% |
| 24-12-03 | 134.14 | ▼-1.03 | ▼-0.76% |
| 24-12-02 | 135.17 | ▼-0.10 | ▼-0.07% |
| 24-11-29 | 135.27 | ▼-1.36 | ▼-1% |
| 24-11-27 | 136.63 | ▲1.11 | ▲0.82% |
| 24-11-26 | 135.52 | ▼-2.43 | ▼-1.76% |
| 24-11-25 | 137.95 | ▲8.08 | ▲6.22% |
| 24-11-22 | 129.87 | ▲1.79 | ▲1.4% |
| 24-11-21 | 128.08 | ▼-0.02 | ▼-0.02% |
| 24-11-20 | 128.10 | ▼-0.55 | ▼-0.43% |
| 24-11-19 | 128.65 | ▲0.10 | ▲0.08% |
| 24-11-18 | 128.55 | ▼-0.30 | ▼-0.23% |
| 24-11-15 | 128.85 | ▼-0.46 | ▼-0.36% |
| 24-11-14 | 129.31 | ▲1.93 | ▲1.52% |
| 24-11-13 | 127.38 | ▼-1.46 | ▼-1.13% |
| 24-11-12 | 128.83 | ▼-3.63 | ▼-2.74% |
| 24-11-08 | 132.46 | ▲1.33 | ▲1.01% |
| 24-11-07 | 131.13 | ▲1.87 | ▲1.45% |
| 24-11-06 | 129.26 | ▼-4.01 | ▼-3.01% |
| 24-11-05 | 133.27 | ▲3.94 | ▲3.05% |
| 24-11-04 | 129.34 | ▲1.01 | ▲0.79% |
| 24-11-01 | 128.33 | ▼-1.52 | ▼-1.17% |
| 24-10-31 | 129.85 | ▼-0.49 | ▼-0.38% |
| 24-10-30 | 130.34 | ▲0.80 | ▲0.62% |
| 24-10-29 | 129.54 | ▼-4.35 | ▼-3.25% |
| 24-10-28 | 133.89 | ▲1.50 | ▲1.13% |
| 24-10-25 | 132.39 | ▼-3.15 | ▼-2.32% |
| 24-10-24 | 135.54 | ▲2.47 | ▲1.86% |
| 24-10-23 | 133.08 | ▼-0.99 | ▼-0.74% |
| 24-10-22 | 134.06 | ▼-10.22 | ▼-7.08% |
| 24-10-21 | 144.28 | ▼-4.81 | ▼-3.23% |
| 24-10-18 | 149.09 | ▲3.18 | ▲2.18% |
| 24-10-17 | 145.91 | ▼-0.81 | ▼-0.55% |
| 24-10-16 | 146.72 | ▲2.06 | ▲1.42% |
| 24-10-15 | 144.66 | ▲5.44 | ▲3.91% |
| 24-10-11 | 139.23 | ▲0.51 | ▲0.37% |
| 24-10-10 | 138.71 | ▼-0.76 | ▼-0.54% |
| 24-10-09 | 139.47 | ▼-0.80 | ▼-0.57% |
| 24-10-08 | 140.27 | ▲0.88 | ▲0.63% |
| 24-10-07 | 139.40 | ▼-0.06 | ▼-0.04% |
| 24-10-04 | 139.46 | ▼-3.55 | ▼-2.48% |
| 24-10-03 | 143.01 | ▼-0.35 | ▼-0.24% |
| 24-10-02 | 143.36 | ▼-1.61 | ▼-1.11% |
| 24-10-01 | 144.97 | ▲1.36 | ▲0.95% |
| 24-09-30 | 143.61 | ▲0.29 | ▲0.2% |
| 24-09-27 | 143.32 | ▲3.28 | ▲2.34% |
| 24-09-26 | 140.05 | ▼-0.44 | ▼-0.31% |
| 24-09-25 | 140.48 | ▼-2.75 | ▼-1.92% |
| 24-09-24 | 143.23 | ▼-0.34 | ▼-0.24% |
| 24-09-23 | 143.57 | ▲1.85 | ▲1.31% |
| 24-09-20 | 141.72 | ▼-3.23 | ▼-2.23% |
| 24-09-19 | 144.95 | ▲4.00 | ▲2.84% |
| 24-09-18 | 140.95 | ▲0.59 | ▲0.42% |
| 24-09-17 | 140.36 | ▲0.17 | ▲0.12% |
| 24-09-16 | 140.18 | ▲0.59 | ▲0.42% |
| 24-09-13 | 139.59 | ▲4.49 | ▲3.32% |
| 24-09-12 | 135.10 | ▲3.47 | ▲2.64% |
| 24-09-11 | 131.63 | ▼-1.14 | ▼-0.86% |
| 24-09-10 | 132.77 | ▲0.99 | ▲0.75% |
| 24-09-09 | 131.78 | ▲1.54 | ▲1.18% |
| 24-09-06 | 130.24 | ▲2.02 | ▲1.58% |
| 24-09-05 | 128.23 | ▲0.04 | ▲0.03% |
| 24-09-04 | 128.18 | ▼-0.39 | ▼-0.3% |
| 24-09-03 | 128.57 | ▼-2.94 | ▼-2.24% |
| 24-08-30 | 131.52 | ▲1.63 | ▲1.25% |
| 24-08-29 | 129.89 | ▼-1.34 | ▼-1.02% |
| 24-08-28 | 131.23 | ▼-0.23 | ▼-0.17% |
| 24-08-27 | 131.46 | ▼-2.00 | ▼-1.5% |
| 24-08-26 | 133.46 | ▼-2.08 | ▼-1.53% |
| 24-08-23 | 135.54 | ▲6.51 | ▲5.05% |
| 24-08-22 | 129.03 | ▲0.34 | ▲0.26% |
| 24-08-21 | 128.69 | ▲4.02 | ▲3.22% |
| 24-08-20 | 124.67 | ▼-0.45 | ▼-0.36% |
| 24-08-19 | 125.13 | ▲2.69 | ▲2.2% |
| 24-08-16 | 122.44 | ▲0.33 | ▲0.27% |
| 24-08-15 | 122.11 | ▲0.19 | ▲0.16% |
| 24-08-14 | 121.92 | ▼-1.66 | ▼-1.34% |
| 24-08-13 | 123.58 | ▲1.76 | ▲1.44% |
| 24-08-12 | 121.82 | ▼-1.20 | ▼-0.98% |
| 24-08-09 | 123.02 | ▲1.06 | ▲0.87% |
| 24-08-08 | 121.96 | ▲1.93 | ▲1.61% |
| 24-08-07 | 120.03 | ▼-3.71 | ▼-3% |
| 24-08-06 | 123.74 | ▲0.41 | ▲0.33% |
| 24-08-05 | 123.33 | ▼-4.26 | ▼-3.34% |
| 24-08-02 | 127.59 | ▼-1.51 | ▼-1.17% |
| 24-08-01 | 129.10 | ▼-2.92 | ▼-2.21% |
| 24-07-31 | 132.02 | ▼-1.32 | ▼-0.99% |
| 24-07-30 | 133.34 | ▲0.35 | ▲0.26% |
| 24-07-29 | 132.99 | ▲3.11 | ▲2.39% |
| 24-07-26 | 129.88 | ▲4.88 | ▲3.9% |
| 24-07-25 | 125.00 | ▲2.41 | ▲1.97% |
| 24-07-24 | 122.59 | ▼-3.08 | ▼-2.45% |
| 24-07-23 | 125.67 | ▲0.33 | ▲0.26% |
| 24-07-22 | 125.35 | ▲0.53 | ▲0.42% |
| 24-07-19 | 124.81 | ▼-0.04 | ▼-0.03% |
| 24-07-18 | 124.85 | ▲3.00 | ▲2.46% |
| 24-07-17 | 121.85 | ▼-2.74 | ▼-2.2% |
| 24-07-16 | 124.59 | ▲8.42 | ▲7.25% |
| 24-07-15 | 116.17 | ▼-0.06 | ▼-0.05% |
| 24-07-12 | 116.23 | ▲2.43 | ▲2.14% |
| 24-07-11 | 113.80 | ▲6.58 | ▲6.14% |
| 24-07-10 | 107.22 | ▲2.46 | ▲2.35% |
| 24-07-09 | 104.76 | ▼-0.47 | ▼-0.45% |
| 24-07-08 | 105.24 | ▲1.21 | ▲1.16% |
| 24-07-05 | 104.03 | ▼-1.04 | ▼-0.99% |
| 24-07-03 | 105.06 | ▲0.57 | ▲0.55% |
| 24-07-02 | 104.49 | ▼-1.72 | ▼-1.62% |
| 24-07-01 | 106.21 | ▼-3.81 | ▼-3.46% |
| 24-06-28 | 110.01 | ▲0.42 | ▲0.38% |
| 24-06-27 | 109.59 | ▼-0.43 | ▼-0.39% |
| 24-06-26 | 110.02 | ▼-0.03 | ▼-0.03% |
| 24-06-25 | 110.05 | ▼-2.73 | ▼-2.42% |
| 24-06-24 | 112.78 | ▲1.34 | ▲1.2% |
| 24-06-21 | 111.44 | ▲0.81 | ▲0.73% |
| 24-06-20 | 110.63 | ▼-0.42 | ▼-0.38% |
| 24-06-18 | 111.05 | ▼-3.25 | ▼-2.84% |
| 24-06-17 | 114.30 | ▲0.30 | ▲0.26% |
| 24-06-14 | 114.00 | ▼-1.69 | ▼-1.46% |
| 24-06-13 | 115.69 | ▲0.11 | ▲0.1% |
| 24-06-12 | 115.59 | ▲4.63 | ▲4.17% |
| 24-06-11 | 110.96 | ▼-2.49 | ▼-2.19% |
| 24-06-10 | 113.45 | ▲1.74 | ▲1.56% |
| 24-06-07 | 111.71 | ▼-2.92 | ▼-2.55% |
| 24-06-06 | 114.63 | ▼-0.90 | ▼-0.78% |
| 24-06-05 | 115.53 | ▲2.53 | ▲2.24% |
| 24-06-04 | 113.01 | ▼-2.56 | ▼-2.22% |
| 24-06-03 | 115.56 | ▼-1.71 | ▼-1.46% |
| 24-05-31 | 117.27 | ▲1.47 | ▲1.27% |
| 24-05-30 | 115.79 | ▲3.33 | ▲2.96% |
| 24-05-29 | 112.46 | ▼-0.63 | ▼-0.56% |
| 24-05-28 | 113.09 | ▼-1.15 | ▼-1.01% |
| 24-05-24 | 114.24 | ▲1.58 | ▲1.4% |
| 24-05-23 | 112.66 | ▼-1.26 | ▼-1.11% |
| 24-05-22 | 113.92 | ▼-3.96 | ▼-3.36% |
| 24-05-21 | 117.88 | ▼-1.39 | ▼-1.17% |
| 24-05-20 | 119.26 | ▲0.28 | ▲0.24% |
| 24-05-17 | 118.98 | ▲0.31 | ▲0.26% |
| 24-05-16 | 118.67 | ▼-3.47 | ▼-2.84% |
| 24-05-15 | 122.14 | ▲5.87 | ▲5.05% |
| 24-05-14 | 116.27 | ▼-0.19 | ▼-0.16% |
| 24-05-13 | 116.46 | ▼-1.19 | ▼-1.01% |
| 24-05-10 | 117.65 | ▲0.63 | ▲0.54% |
| 24-05-09 | 117.02 | ▲1.14 | ▲0.98% |
| 24-05-08 | 115.88 | ▼-1.33 | ▼-1.13% |
| 24-05-07 | 117.21 | ▼-0.28 | ▼-0.24% |
| 24-05-06 | 117.49 | ▲0.73 | ▲0.63% |
| 24-05-03 | 116.76 | ▲4.89 | ▲4.37% |
| 24-05-01 | 111.87 | ▲0.27 | ▲0.24% |
| 24-04-30 | 111.60 | ▼-2.94 | ▼-2.57% |
| 24-04-29 | 114.54 | ▲0.69 | ▲0.61% |
| 24-04-26 | 113.85 | ▲2.43 | ▲2.18% |
| 24-04-25 | 111.42 | ▼-0.76 | ▼-0.68% |
| 24-04-24 | 112.18 | ▼-0.69 | ▼-0.61% |
| 24-04-23 | 112.87 | ▲5.96 | ▲5.57% |
| 24-04-22 | 106.91 | ▲1.45 | ▲1.37% |
| 24-04-19 | 105.46 | ▼-0.60 | ▼-0.57% |
| 24-04-18 | 106.06 | ▼-0.12 | ▼-0.11% |
| 24-04-17 | 106.18 | ▼-0.64 | ▼-0.6% |
| 24-04-16 | 106.82 | ▼-1.98 | ▼-1.82% |
| 24-04-15 | 108.80 | ▼-1.92 | ▼-1.73% |
| 24-04-12 | 110.72 | ▼-0.13 | ▼-0.12% |
| 24-04-11 | 110.85 | ▲1.32 | ▲1.21% |