[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Photronics : ( PLAB:US )
17.32USD ▼ -0.67 (-3.72%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 17.32 | ▼-0.67 | ▼-3.72% |
| 25-04-15 | 17.99 | ▲0.06 | ▲0.33% |
| 25-04-14 | 17.93 | ▼-0.12 | ▼-0.66% |
| 25-04-11 | 18.05 | ▲0.31 | ▲1.75% |
| 25-04-10 | 17.74 | ▼-1.64 | ▼-8.46% |
| 25-04-09 | 19.38 | ▲2.46 | ▲14.54% |
| 25-04-08 | 16.92 | ▼-0.45 | ▼-2.59% |
| 25-04-07 | 17.37 | ▼-0.14 | ▼-0.8% |
| 25-04-04 | 17.51 | ▼-0.67 | ▼-3.69% |
| 25-04-03 | 18.18 | ▼-2.34 | ▼-11.4% |
| 25-04-02 | 20.52 | ▲0.14 | ▲0.69% |
| 25-04-01 | 20.38 | ▼-0.38 | ▼-1.83% |
| 25-03-31 | 20.76 | ▲0.16 | ▲0.78% |
| 25-03-28 | 20.60 | ▼-0.68 | ▼-3.2% |
| 25-03-27 | 21.28 | ▼-0.40 | ▼-1.85% |
| 25-03-26 | 21.68 | ▲0.12 | ▲0.56% |
| 25-03-25 | 21.56 | ▼-0.16 | ▼-0.74% |
| 25-03-24 | 21.72 | ▲0.71 | ▲3.38% |
| 25-03-21 | 21.01 | ▼-0.35 | ▼-1.64% |
| 25-03-20 | 21.36 | ▼-0.07 | ▼-0.33% |
| 25-03-19 | 21.43 | ▼-0.04 | ▼-0.19% |
| 25-03-18 | 21.47 | ▼-0.06 | ▼-0.28% |
| 25-03-17 | 21.53 | ▲0.27 | ▲1.27% |
| 25-03-14 | 21.26 | ▲0.50 | ▲2.41% |
| 25-03-13 | 20.76 | ▼-0.07 | ▼-0.34% |
| 25-03-12 | 20.83 | ▲0.03 | ▲0.14% |
| 25-03-11 | 20.80 | ▼-0.13 | ▼-0.62% |
| 25-03-10 | 20.93 | ▼-0.78 | ▼-3.59% |
| 25-03-07 | 21.71 | ▲0.68 | ▲3.23% |
| 25-03-06 | 21.03 | ▲0.12 | ▲0.57% |
| 25-03-05 | 20.91 | ▲0.75 | ▲3.72% |
| 25-03-04 | 20.16 | ▲0.27 | ▲1.36% |
| 25-03-03 | 19.89 | ▼-0.95 | ▼-4.56% |
| 25-02-28 | 20.84 | ▲0.25 | ▲1.21% |
| 25-02-27 | 20.59 | ▼-0.52 | ▼-2.46% |
| 25-02-26 | 21.11 | ▲0.41 | ▲1.98% |
| 25-02-25 | 20.70 | ▼-0.87 | ▼-4.03% |
| 25-02-24 | 21.57 | ▼-0.19 | ▼-0.87% |
| 25-02-21 | 21.76 | ▼-0.77 | ▼-3.42% |
| 25-02-20 | 22.53 | ▼-0.04 | ▼-0.18% |
| 25-02-19 | 22.57 | ▲0.12 | ▲0.53% |
| 25-02-18 | 22.45 | ▲0.18 | ▲0.81% |
| 25-02-14 | 22.27 | ▼-0.25 | ▼-1.11% |
| 25-02-13 | 22.52 | ▲0.27 | ▲1.21% |
| 25-02-12 | 22.25 | ▼-0.30 | ▼-1.33% |
| 25-02-11 | 22.55 | ▼-0.17 | ▼-0.75% |
| 25-02-10 | 22.72 | ▲0.20 | ▲0.89% |
| 25-02-07 | 22.52 | ▼-0.37 | ▼-1.62% |
| 25-02-06 | 22.89 | ▲0.04 | ▲0.18% |
| 25-02-05 | 22.85 | ▲0.33 | ▲1.47% |
| 25-02-04 | 22.52 | ▲0.13 | ▲0.58% |
| 25-02-03 | 22.39 | ▼-0.60 | ▼-2.61% |
| 25-01-31 | 22.99 | ▼-0.07 | ▼-0.3% |
| 25-01-30 | 23.06 | ▲0.24 | ▲1.05% |
| 25-01-29 | 22.82 | ▲0.32 | ▲1.42% |
| 25-01-28 | 22.50 | ▼-0.13 | ▼-0.57% |
| 25-01-27 | 22.63 | ▼-0.68 | ▼-2.92% |
| 25-01-24 | 23.31 | ▼-0.20 | ▼-0.85% |
| 25-01-23 | 23.51 | ▼-0.43 | ▼-1.8% |
| 25-01-22 | 23.94 | ▼-0.16 | ▼-0.66% |
| 25-01-21 | 24.10 | ▼-0.47 | ▼-1.91% |
| 25-01-17 | 24.57 | ▲0.42 | ▲1.74% |
| 25-01-16 | 24.15 | ▲0.04 | ▲0.17% |
| 25-01-15 | 24.11 | ▲0.57 | ▲2.42% |
| 25-01-14 | 23.54 | ▼-0.08 | ▼-0.34% |
| 25-01-13 | 23.62 | ▲0.09 | ▲0.38% |
| 25-01-10 | 23.53 | ▼-0.69 | ▼-2.85% |
| 25-01-08 | 24.22 | ▼-0.25 | ▼-1.02% |
| 25-01-07 | 24.47 | ▼-0.10 | ▼-0.41% |
| 25-01-06 | 24.57 | ▲0.45 | ▲1.87% |
| 25-01-03 | 24.12 | ▲0.11 | ▲0.46% |
| 25-01-02 | 24.01 | ▲0.45 | ▲1.91% |
| 24-12-31 | 23.56 | ▲0.04 | ▲0.17% |
| 24-12-30 | 23.52 | ▼-0.40 | ▼-1.67% |
| 24-12-27 | 23.92 | ▼-0.35 | ▼-1.44% |
| 24-12-26 | 24.27 | ▲0.08 | ▲0.33% |
| 24-12-24 | 24.19 | ▲0.34 | ▲1.43% |
| 24-12-23 | 23.85 | ▼-0.19 | ▼-0.79% |
| 24-12-20 | 24.04 | ▼-0.37 | ▼-1.52% |
| 24-12-19 | 24.41 | ▼-0.50 | ▼-2.01% |
| 24-12-18 | 24.91 | ▼-1.32 | ▼-5.03% |
| 24-12-17 | 26.23 | ▼-0.27 | ▼-1.02% |
| 24-12-16 | 26.50 | ▲0.01 | ▲0.04% |
| 24-12-13 | 26.49 | ▲0.22 | ▲0.84% |
| 24-12-12 | 26.27 | ▼-1.79 | ▼-6.38% |
| 24-12-11 | 28.06 | ▲2.74 | ▲10.82% |
| 24-12-10 | 25.32 | ▼-0.51 | ▼-1.97% |
| 24-12-09 | 25.83 | ▲0.58 | ▲2.3% |
| 24-12-06 | 25.25 | ▲0.99 | ▲4.08% |
| 24-12-05 | 24.26 | ▼-0.75 | ▼-3% |
| 24-12-04 | 25.01 | ▼-0.01 | ▼-0.04% |
| 24-12-03 | 25.02 | ▼-0.32 | ▼-1.26% |
| 24-12-02 | 25.34 | ▲0.43 | ▲1.73% |
| 24-11-29 | 24.91 | ▲0.73 | ▲3.02% |
| 24-11-27 | 24.18 | ▼-1.18 | ▼-4.65% |
| 24-11-26 | 25.36 | ▼-0.07 | ▼-0.28% |
| 24-11-25 | 25.43 | ▲0.54 | ▲2.17% |
| 24-11-22 | 24.89 | ▲0.45 | ▲1.84% |
| 24-11-21 | 24.44 | ▲0.34 | ▲1.41% |
| 24-11-20 | 24.10 | ▲0.16 | ▲0.67% |
| 24-11-19 | 23.94 | ▲0.08 | ▲0.34% |
| 24-11-18 | 23.86 | ▲0.21 | ▲0.89% |
| 24-11-15 | 23.65 | ▼-1.01 | ▼-4.1% |
| 24-11-14 | 24.66 | ▲0.17 | ▲0.69% |
| 24-11-13 | 24.49 | ▼-0.79 | ▼-3.13% |
| 24-11-12 | 25.28 | ▼-0.43 | ▼-1.67% |
| 24-11-11 | 25.71 | ▲0.22 | ▲0.86% |
| 24-11-08 | 25.49 | ▼-0.46 | ▼-1.77% |
| 24-11-07 | 25.95 | ▲0.68 | ▲2.69% |
| 24-11-06 | 25.27 | ▲1.27 | ▲5.29% |
| 24-11-05 | 24.00 | ▲0.98 | ▲4.26% |
| 24-11-04 | 23.02 | ▼-0.16 | ▼-0.69% |
| 24-11-01 | 23.18 | ▲0.38 | ▲1.67% |
| 24-10-31 | 22.80 | ▼-0.94 | ▼-3.96% |
| 24-10-30 | 23.74 | ▼-0.43 | ▼-1.78% |
| 24-10-29 | 24.17 | ▲0.25 | ▲1.05% |
| 24-10-28 | 23.92 | ▲0.32 | ▲1.36% |
| 24-10-25 | 23.60 | ▲0.41 | ▲1.77% |
| 24-10-24 | 23.19 | ▼-0.12 | ▼-0.51% |
| 24-10-23 | 23.31 | ▼-0.23 | ▼-0.98% |
| 24-10-22 | 23.54 | ▲0.08 | ▲0.34% |
| 24-10-21 | 23.46 | ▼-0.28 | ▼-1.18% |
| 24-10-18 | 23.74 | ▼-0.06 | ▼-0.25% |
| 24-10-17 | 23.80 | ▼-0.11 | ▼-0.46% |
| 24-10-16 | 23.91 | ▲0.32 | ▲1.36% |
| 24-10-15 | 23.59 | ▼-0.55 | ▼-2.28% |
| 24-10-14 | 24.14 | ▼-0.06 | ▼-0.25% |
| 24-10-11 | 24.20 | ▲0.42 | ▲1.77% |
| 24-10-10 | 23.78 | ▼-0.06 | ▼-0.25% |
| 24-10-09 | 23.84 | ▼-0.10 | ▼-0.42% |
| 24-10-08 | 23.94 | ▼-0.62 | ▼-2.52% |
| 24-10-07 | 24.56 | ▼-0.03 | ▼-0.12% |
| 24-10-04 | 24.59 | ▲0.34 | ▲1.4% |
| 24-10-03 | 24.25 | ▼-0.14 | ▼-0.57% |
| 24-10-02 | 24.39 | ▲0.46 | ▲1.92% |
| 24-10-01 | 23.93 | ▼-0.83 | ▼-3.35% |
| 24-09-30 | 24.76 | ▼-0.04 | ▼-0.16% |
| 24-09-27 | 24.80 | ▼-0.05 | ▼-0.2% |
| 24-09-26 | 24.85 | ▲0.94 | ▲3.93% |
| 24-09-25 | 23.91 | ▼-0.13 | ▼-0.54% |
| 24-09-24 | 24.04 | ▲0.43 | ▲1.82% |
| 24-09-23 | 23.61 | ▲0.24 | ▲1.03% |
| 24-09-20 | 23.37 | ▼-0.37 | ▼-1.56% |
| 24-09-19 | 23.74 | ▲0.62 | ▲2.68% |
| 24-09-18 | 23.12 | ▼-0.35 | ▼-1.49% |
| 24-09-17 | 23.47 | ▲0.14 | ▲0.6% |
| 24-09-16 | 23.33 | ▼-0.32 | ▼-1.35% |
| 24-09-13 | 23.65 | ▲0.88 | ▲3.86% |
| 24-09-12 | 22.77 | ▼-0.18 | ▼-0.78% |
| 24-09-11 | 22.95 | ▲0.69 | ▲3.1% |
| 24-09-10 | 22.26 | ▲0.17 | ▲0.77% |
| 24-09-09 | 22.09 | ▲0.09 | ▲0.41% |
| 24-09-06 | 22.00 | ▼-0.88 | ▼-3.85% |
| 24-09-05 | 22.88 | ▼-0.38 | ▼-1.63% |
| 24-09-04 | 23.26 | ▼-0.56 | ▼-2.35% |
| 24-09-03 | 23.82 | ▼-2.04 | ▼-7.89% |
| 24-08-30 | 25.86 | ▲0.94 | ▲3.77% |
| 24-08-29 | 24.92 | ▲0.84 | ▲3.49% |
| 24-08-28 | 24.08 | ▲0.22 | ▲0.92% |
| 24-08-27 | 23.86 | ▲0.07 | ▲0.29% |
| 24-08-26 | 23.79 | ▼-0.74 | ▼-3.02% |
| 24-08-23 | 24.53 | ▲0.55 | ▲2.29% |
| 24-08-22 | 23.98 | ▼-0.52 | ▼-2.12% |
| 24-08-21 | 24.50 | ▲1.02 | ▲4.34% |
| 24-08-20 | 23.48 | ▼-0.28 | ▼-1.18% |
| 24-08-19 | 23.76 | ▼-0.04 | ▼-0.17% |
| 24-08-16 | 23.80 | ▼-0.10 | ▼-0.42% |
| 24-08-15 | 23.90 | ▲1.24 | ▲5.47% |
| 24-08-14 | 22.66 | ▼-0.12 | ▼-0.53% |
| 24-08-13 | 22.78 | ▲0.88 | ▲4.02% |
| 24-08-12 | 21.90 | ▲0.27 | ▲1.25% |
| 24-08-09 | 21.63 | ▼-0.35 | ▼-1.59% |
| 24-08-08 | 21.98 | ▲1.20 | ▲5.77% |
| 24-08-07 | 20.78 | ▼-0.28 | ▼-1.33% |
| 24-08-06 | 21.06 | -0.00 | -0% |
| 24-08-05 | 21.06 | ▼-0.99 | ▼-4.49% |
| 24-08-02 | 22.05 | ▼-1.44 | ▼-6.13% |
| 24-08-01 | 23.49 | ▼-1.92 | ▼-7.56% |
| 24-07-31 | 25.41 | ▲1.03 | ▲4.22% |
| 24-07-30 | 24.38 | ▼-0.82 | ▼-3.25% |
| 24-07-29 | 25.20 | ▼-0.42 | ▼-1.64% |
| 24-07-26 | 25.62 | ▲0.40 | ▲1.59% |
| 24-07-25 | 25.22 | ▼-0.29 | ▼-1.14% |
| 24-07-24 | 25.51 | ▼-1.81 | ▼-6.63% |
| 24-07-23 | 27.32 | ▲0.20 | ▲0.74% |
| 24-07-22 | 27.12 | ▲1.30 | ▲5.03% |
| 24-07-19 | 25.82 | ▼-0.52 | ▼-1.97% |
| 24-07-18 | 26.34 | ▼-0.37 | ▼-1.39% |
| 24-07-17 | 26.71 | ▼-1.28 | ▼-4.57% |
| 24-07-16 | 27.99 | ▲1.08 | ▲4.01% |
| 24-07-15 | 26.91 | ▲0.38 | ▲1.43% |
| 24-07-12 | 26.53 | ▲0.44 | ▲1.69% |
| 24-07-11 | 26.09 | ▲0.29 | ▲1.12% |
| 24-07-10 | 25.80 | ▲0.46 | ▲1.82% |
| 24-07-09 | 25.34 | ▼-0.56 | ▼-2.16% |
| 24-07-08 | 25.90 | ▲0.42 | ▲1.65% |
| 24-07-05 | 25.48 | ▲0.31 | ▲1.23% |
| 24-07-03 | 25.17 | ▼-0.02 | ▼-0.08% |
| 24-07-02 | 25.19 | ▲0.71 | ▲2.9% |
| 24-07-01 | 24.48 | ▼-0.19 | ▼-0.77% |
| 24-06-28 | 24.67 | ▼-0.11 | ▼-0.44% |
| 24-06-27 | 24.78 | ▲0.10 | ▲0.41% |
| 24-06-26 | 24.68 | ▲0.04 | ▲0.16% |
| 24-06-25 | 24.64 | ▲0.17 | ▲0.69% |
| 24-06-24 | 24.47 | ▼-0.47 | ▼-1.88% |
| 24-06-21 | 24.94 | ▲0.48 | ▲1.96% |
| 24-06-20 | 24.46 | ▼-0.47 | ▼-1.89% |
| 24-06-18 | 24.93 | ▼-0.21 | ▼-0.84% |
| 24-06-17 | 25.14 | ▲0.55 | ▲2.24% |
| 24-06-14 | 24.59 | ▼-0.72 | ▼-2.84% |
| 24-06-13 | 25.31 | ▼-1.25 | ▼-4.71% |
| 24-06-12 | 26.56 | ▲0.58 | ▲2.23% |
| 24-06-11 | 25.98 | ▼-0.10 | ▼-0.38% |
| 24-06-10 | 26.08 | ▲0.35 | ▲1.36% |
| 24-06-07 | 25.73 | ▼-0.18 | ▼-0.69% |
| 24-06-06 | 25.91 | ▼-0.57 | ▼-2.15% |
| 24-06-05 | 26.48 | ▲0.09 | ▲0.34% |
| 24-06-04 | 26.39 | ▼-0.52 | ▼-1.93% |
| 24-06-03 | 26.91 | ▼-0.44 | ▼-1.61% |
| 24-05-31 | 27.35 | ▲0.24 | ▲0.89% |
| 24-05-30 | 27.11 | ▲0.39 | ▲1.46% |
| 24-05-29 | 26.72 | ▼-0.57 | ▼-2.09% |
| 24-05-28 | 27.29 | ▲0.91 | ▲3.45% |
| 24-05-24 | 26.38 | ▲0.64 | ▲2.49% |
| 24-05-23 | 25.74 | ▼-0.58 | ▼-2.2% |
| 24-05-22 | 26.32 | ▼-1.94 | ▼-6.86% |
| 24-05-21 | 28.26 | ▼-0.67 | ▼-2.32% |
| 24-05-20 | 28.93 | ▲0.29 | ▲1.01% |
| 24-05-17 | 28.64 | ▲0.03 | ▲0.1% |
| 24-05-16 | 28.61 | ▼-0.71 | ▼-2.42% |
| 24-05-15 | 29.32 | ▲0.22 | ▲0.76% |
| 24-05-14 | 29.10 | ▲0.10 | ▲0.34% |
| 24-05-13 | 29.00 | ▲0.08 | ▲0.28% |
| 24-05-10 | 28.92 | ▼-0.41 | ▼-1.4% |
| 24-05-09 | 29.33 | ▼-0.05 | ▼-0.17% |
| 24-05-08 | 29.38 | ▲0.36 | ▲1.24% |
| 24-05-07 | 29.02 | ▼-0.01 | ▼-0.03% |
| 24-05-06 | 29.03 | ▲0.24 | ▲0.83% |
| 24-05-03 | 28.79 | ▲0.65 | ▲2.31% |
| 24-05-02 | 28.14 | ▲1.23 | ▲4.57% |
| 24-05-01 | 26.91 | ▼-0.50 | ▼-1.82% |
| 24-04-30 | 27.41 | ▼-1.17 | ▼-4.09% |
| 24-04-29 | 28.58 | ▲0.30 | ▲1.06% |
| 24-04-26 | 28.28 | ▲0.52 | ▲1.87% |
| 24-04-25 | 27.76 | ▲0.25 | ▲0.91% |
| 24-04-24 | 27.51 | ▲0.55 | ▲2.04% |
| 24-04-23 | 26.96 | ▲1.28 | ▲4.98% |
| 24-04-22 | 25.68 | ▲0.36 | ▲1.42% |
| 24-04-19 | 25.32 | ▼-0.77 | ▼-2.95% |
| 24-04-18 | 26.09 | ▼-0.43 | ▼-1.62% |