[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Philip Morris International : ( PM:US )
157.56USD ▲ 3.69 (2.4%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 157.56 | ▲3.69 | ▲2.4% |
| 25-04-11 | 153.87 | ▲2.73 | ▲1.81% |
| 25-04-10 | 151.14 | ▼-0.65 | ▼-0.43% |
| 25-04-09 | 151.79 | ▲3.06 | ▲2.06% |
| 25-04-08 | 148.73 | ▼-2.23 | ▼-1.48% |
| 25-04-07 | 150.96 | ▲0.50 | ▲0.33% |
| 25-04-04 | 150.46 | ▼-11.92 | ▼-7.34% |
| 25-04-03 | 162.38 | ▲6.12 | ▲3.92% |
| 25-04-02 | 156.26 | ▼-1.84 | ▼-1.16% |
| 25-04-01 | 158.10 | ▼-0.78 | ▼-0.49% |
| 25-03-31 | 158.88 | ▲3.75 | ▲2.42% |
| 25-03-28 | 155.13 | ▼-0.09 | ▼-0.06% |
| 25-03-27 | 155.22 | ▲0.88 | ▲0.57% |
| 25-03-26 | 154.34 | ▲2.09 | ▲1.37% |
| 25-03-25 | 152.25 | ▲0.59 | ▲0.39% |
| 25-03-24 | 151.66 | ▲0.32 | ▲0.21% |
| 25-03-21 | 151.34 | ▼-0.80 | ▼-0.53% |
| 25-03-20 | 152.14 | ▼-2.14 | ▼-1.39% |
| 25-03-19 | 154.28 | ▲0.47 | ▲0.31% |
| 25-03-18 | 153.81 | ▼-1.69 | ▼-1.09% |
| 25-03-17 | 155.50 | ▲3.54 | ▲2.33% |
| 25-03-14 | 151.96 | ▲1.64 | ▲1.09% |
| 25-03-13 | 150.32 | ▼-0.86 | ▼-0.57% |
| 25-03-12 | 151.18 | ▼-1.29 | ▼-0.85% |
| 25-03-11 | 152.47 | ▲2.32 | ▲1.55% |
| 25-03-10 | 150.15 | ▼-0.91 | ▼-0.6% |
| 25-03-07 | 151.06 | ▼-2.72 | ▼-1.77% |
| 25-03-06 | 153.78 | ▲0.51 | ▲0.33% |
| 25-03-05 | 153.27 | ▼-0.71 | ▼-0.46% |
| 25-03-04 | 153.98 | ▼-4.80 | ▼-3.02% |
| 25-03-03 | 158.78 | ▲3.72 | ▲2.4% |
| 25-02-28 | 155.06 | ▲1.11 | ▲0.72% |
| 25-02-27 | 153.95 | ▼-0.40 | ▼-0.26% |
| 25-02-26 | 154.35 | ▼-3.07 | ▼-1.95% |
| 25-02-25 | 157.42 | ▲1.29 | ▲0.83% |
| 25-02-24 | 156.13 | ▲1.90 | ▲1.23% |
| 25-02-21 | 154.23 | ▲2.55 | ▲1.68% |
| 25-02-20 | 151.68 | ▲2.01 | ▲1.34% |
| 25-02-19 | 149.67 | ▲0.82 | ▲0.55% |
| 25-02-18 | 148.85 | ▼-1.76 | ▼-1.17% |
| 25-02-14 | 150.61 | ▲1.31 | ▲0.88% |
| 25-02-13 | 149.30 | ▼-0.67 | ▼-0.45% |
| 25-02-12 | 149.97 | ▲1.84 | ▲1.24% |
| 25-02-11 | 148.13 | ▲1.69 | ▲1.15% |
| 25-02-10 | 146.44 | ▲2.12 | ▲1.47% |
| 25-02-07 | 144.32 | ▼-1.24 | ▼-0.85% |
| 25-02-06 | 145.56 | ▲14.50 | ▲11.06% |
| 25-02-05 | 131.06 | ▲0.62 | ▲0.48% |
| 25-02-04 | 130.44 | ▲0.07 | ▲0.05% |
| 25-02-03 | 130.37 | ▲0.22 | ▲0.17% |
| 25-01-31 | 130.15 | ▼-0.13 | ▼-0.1% |
| 25-01-30 | 130.28 | ▲0.67 | ▲0.52% |
| 25-01-29 | 129.61 | ▲0.56 | ▲0.43% |
| 25-01-28 | 129.05 | ▼-1.19 | ▼-0.91% |
| 25-01-27 | 130.24 | ▲2.96 | ▲2.33% |
| 25-01-24 | 127.28 | ▲1.93 | ▲1.54% |
| 25-01-23 | 125.35 | ▲2.48 | ▲2.02% |
| 25-01-22 | 122.87 | ▼-0.93 | ▼-0.75% |
| 25-01-21 | 123.80 | ▲1.89 | ▲1.55% |
| 25-01-17 | 121.91 | ▲2.13 | ▲1.78% |
| 25-01-16 | 119.78 | ▲1.34 | ▲1.13% |
| 25-01-15 | 118.44 | ▲0.01 | ▲0.01% |
| 25-01-14 | 118.43 | ▲0.96 | ▲0.82% |
| 25-01-13 | 117.47 | ▲0.32 | ▲0.27% |
| 25-01-10 | 117.15 | ▼-4.71 | ▼-3.87% |
| 25-01-08 | 121.86 | ▲0.49 | ▲0.4% |
| 25-01-07 | 121.37 | ▲0.36 | ▲0.3% |
| 25-01-06 | 121.01 | ▼-1.05 | ▼-0.86% |
| 25-01-03 | 122.06 | ▲1.03 | ▲0.85% |
| 25-01-02 | 121.03 | ▲0.56 | ▲0.46% |
| 24-12-31 | 120.47 | ▲0.50 | ▲0.42% |
| 24-12-30 | 119.97 | ▼-1.56 | ▼-1.28% |
| 24-12-27 | 121.53 | ▼-0.09 | ▼-0.07% |
| 24-12-26 | 121.62 | ▼-1.30 | ▼-1.06% |
| 24-12-24 | 122.92 | ▼-0.85 | ▼-0.69% |
| 24-12-23 | 123.77 | ▼-0.23 | ▼-0.19% |
| 24-12-20 | 124.00 | ▲1.88 | ▲1.54% |
| 24-12-19 | 122.12 | ▼-2.46 | ▼-1.97% |
| 24-12-18 | 124.58 | ▼-1.56 | ▼-1.24% |
| 24-12-17 | 126.14 | ▲0.11 | ▲0.09% |
| 24-12-16 | 126.03 | ▼-0.58 | ▼-0.46% |
| 24-12-13 | 126.61 | ▼-0.33 | ▼-0.26% |
| 24-12-12 | 126.94 | ▼-0.04 | ▼-0.03% |
| 24-12-11 | 126.98 | ▼-2.06 | ▼-1.6% |
| 24-12-10 | 129.04 | ▲0.46 | ▲0.36% |
| 24-12-09 | 128.58 | ▼-2.02 | ▼-1.55% |
| 24-12-06 | 130.60 | ▼-2.06 | ▼-1.55% |
| 24-12-05 | 132.66 | ▲2.20 | ▲1.69% |
| 24-12-04 | 130.46 | ▲0.89 | ▲0.69% |
| 24-12-03 | 129.57 | ▼-1.44 | ▼-1.1% |
| 24-12-02 | 131.01 | ▼-1.99 | ▼-1.5% |
| 24-11-29 | 133.00 | ▲1.08 | ▲0.82% |
| 24-11-27 | 131.92 | ▼-0.50 | ▼-0.38% |
| 24-11-26 | 132.42 | ▲1.86 | ▲1.42% |
| 24-11-25 | 130.56 | ▲0.57 | ▲0.44% |
| 24-11-22 | 129.99 | ▼-1.21 | ▼-0.92% |
| 24-11-21 | 131.20 | ▲0.91 | ▲0.7% |
| 24-11-20 | 130.29 | ▲0.65 | ▲0.5% |
| 24-11-19 | 129.64 | ▼-1.79 | ▼-1.36% |
| 24-11-18 | 131.43 | ▲2.19 | ▲1.69% |
| 24-11-15 | 129.24 | ▲1.23 | ▲0.96% |
| 24-11-14 | 128.01 | ▲2.95 | ▲2.36% |
| 24-11-13 | 125.06 | ▲0.89 | ▲0.72% |
| 24-11-12 | 124.17 | ▼-2.01 | ▼-1.59% |
| 24-11-08 | 126.18 | ▲2.29 | ▲1.85% |
| 24-11-07 | 123.89 | ▼-1.28 | ▼-1.02% |
| 24-11-06 | 125.17 | ▼-6.92 | ▼-5.24% |
| 24-11-05 | 132.09 | ▲1.82 | ▲1.4% |
| 24-11-04 | 130.27 | ▼-0.35 | ▼-0.27% |
| 24-11-01 | 130.62 | ▼-2.25 | ▼-1.69% |
| 24-10-31 | 132.87 | ▲0.67 | ▲0.51% |
| 24-10-30 | 132.20 | ▲0.60 | ▲0.46% |
| 24-10-29 | 131.60 | ▲1.17 | ▲0.9% |
| 24-10-28 | 130.43 | ▲0.67 | ▲0.52% |
| 24-10-25 | 129.76 | ▼-3.01 | ▼-2.27% |
| 24-10-24 | 132.77 | ▲1.62 | ▲1.24% |
| 24-10-23 | 131.15 | ▼-0.32 | ▼-0.24% |
| 24-10-22 | 131.47 | ▲12.64 | ▲10.64% |
| 24-10-21 | 118.83 | ▼-1.32 | ▼-1.1% |
| 24-10-18 | 120.15 | ▲0.05 | ▲0.04% |
| 24-10-17 | 120.10 | ▼-0.71 | ▼-0.59% |
| 24-10-16 | 120.81 | ▲0.60 | ▲0.5% |
| 24-10-15 | 120.21 | ▲0.10 | ▲0.08% |
| 24-10-11 | 120.11 | ▲0.77 | ▲0.65% |
| 24-10-10 | 119.34 | ▼-0.89 | ▼-0.74% |
| 24-10-09 | 120.23 | ▲1.41 | ▲1.19% |
| 24-10-08 | 118.82 | ▲0.01 | ▲0.01% |
| 24-10-07 | 118.81 | ▲0.02 | ▲0.02% |
| 24-10-04 | 118.79 | ▲0.43 | ▲0.36% |
| 24-10-03 | 118.36 | ▼-1.33 | ▼-1.11% |
| 24-10-02 | 119.69 | ▼-0.72 | ▼-0.6% |
| 24-10-01 | 120.41 | ▼-0.96 | ▼-0.79% |
| 24-09-30 | 121.37 | ▲0.66 | ▲0.55% |
| 24-09-27 | 120.71 | ▼-0.27 | ▼-0.22% |
| 24-09-26 | 120.98 | ▼-0.67 | ▼-0.55% |
| 24-09-25 | 121.65 | ▲0.46 | ▲0.38% |
| 24-09-24 | 121.19 | ▲0.13 | ▲0.11% |
| 24-09-23 | 121.06 | ▲0.41 | ▲0.34% |
| 24-09-20 | 120.65 | ▲0.83 | ▲0.69% |
| 24-09-19 | 119.82 | ▼-1.09 | ▼-0.9% |
| 24-09-18 | 120.91 | ▼-2.30 | ▼-1.87% |
| 24-09-17 | 123.21 | ▼-2.86 | ▼-2.27% |
| 24-09-16 | 126.07 | ▲0.47 | ▲0.37% |
| 24-09-13 | 125.60 | ▲0.81 | ▲0.65% |
| 24-09-12 | 124.79 | ▼-0.45 | ▼-0.36% |
| 24-09-11 | 125.24 | ▼-1.50 | ▼-1.18% |
| 24-09-10 | 126.74 | ▼-0.65 | ▼-0.51% |
| 24-09-09 | 127.39 | ▲1.45 | ▲1.15% |
| 24-09-06 | 125.94 | ▲0.80 | ▲0.64% |
| 24-09-05 | 125.14 | ▼-1.51 | ▼-1.19% |
| 24-09-04 | 126.65 | ▲1.11 | ▲0.88% |
| 24-09-03 | 125.54 | ▲2.21 | ▲1.79% |
| 24-08-30 | 123.33 | ▲0.78 | ▲0.64% |
| 24-08-29 | 122.55 | ▼-0.08 | ▼-0.07% |
| 24-08-28 | 122.63 | ▲0.23 | ▲0.19% |
| 24-08-27 | 122.40 | ▲1.30 | ▲1.07% |
| 24-08-26 | 121.10 | ▲0.99 | ▲0.82% |
| 24-08-23 | 120.11 | ▲0.22 | ▲0.18% |
| 24-08-22 | 119.89 | ▼-0.16 | ▼-0.13% |
| 24-08-21 | 120.05 | ▲1.12 | ▲0.94% |
| 24-08-20 | 118.93 | ▲0.79 | ▲0.67% |
| 24-08-19 | 118.14 | ▲0.01 | ▲0.01% |
| 24-08-16 | 118.13 | ▲0.33 | ▲0.28% |
| 24-08-15 | 117.80 | ▲0.52 | ▲0.44% |
| 24-08-14 | 117.28 | ▼-0.68 | ▼-0.58% |
| 24-08-13 | 117.96 | ▲1.89 | ▲1.63% |
| 24-08-12 | 116.07 | ▲0.03 | ▲0.03% |
| 24-08-09 | 116.04 | ▼-0.09 | ▼-0.08% |
| 24-08-08 | 116.13 | ▲0.38 | ▲0.33% |
| 24-08-07 | 115.75 | ▲1.54 | ▲1.35% |
| 24-08-06 | 114.21 | ▲0.64 | ▲0.56% |
| 24-08-05 | 113.57 | ▼-4.08 | ▼-3.47% |
| 24-08-02 | 117.65 | ▲0.01 | ▲0.01% |
| 24-08-01 | 117.64 | ▲2.45 | ▲2.13% |
| 24-07-31 | 115.19 | ▲0.51 | ▲0.44% |
| 24-07-30 | 114.68 | ▲0.33 | ▲0.29% |
| 24-07-29 | 114.35 | ▲0.99 | ▲0.87% |
| 24-07-26 | 113.36 | ▲0.01 | ▲0.01% |
| 24-07-25 | 113.35 | ▲2.02 | ▲1.81% |
| 24-07-24 | 111.33 | ▲1.87 | ▲1.71% |
| 24-07-23 | 109.46 | ▲2.38 | ▲2.22% |
| 24-07-22 | 107.08 | ▲0.05 | ▲0.05% |
| 24-07-19 | 107.03 | ▼-0.40 | ▼-0.37% |
| 24-07-18 | 107.43 | ▼-0.93 | ▼-0.86% |
| 24-07-17 | 108.36 | ▲2.33 | ▲2.2% |
| 24-07-16 | 106.03 | ▲0.99 | ▲0.94% |
| 24-07-15 | 105.04 | ▼-0.87 | ▼-0.82% |
| 24-07-12 | 105.91 | ▲0.97 | ▲0.92% |
| 24-07-11 | 104.94 | ▲2.15 | ▲2.09% |
| 24-07-10 | 102.79 | ▲1.03 | ▲1.01% |
| 24-07-09 | 101.76 | ▼-0.80 | ▼-0.78% |
| 24-07-08 | 102.56 | ▲0.43 | ▲0.42% |
| 24-07-05 | 102.13 | ▲0.97 | ▲0.96% |
| 24-07-03 | 101.16 | ▼-0.42 | ▼-0.41% |
| 24-07-02 | 101.58 | ▲0.40 | ▲0.4% |
| 24-07-01 | 101.18 | -0.00 | -0% |
| 24-06-28 | 101.18 | ▼-0.25 | ▼-0.25% |
| 24-06-27 | 101.43 | ▼-0.64 | ▼-0.63% |
| 24-06-26 | 102.07 | ▲0.06 | ▲0.06% |
| 24-06-25 | 102.01 | ▲0.07 | ▲0.07% |
| 24-06-24 | 101.94 | ▲1.97 | ▲1.97% |
| 24-06-21 | 99.97 | ▼-1.24 | ▼-1.23% |
| 24-06-20 | 101.21 | ▼-0.02 | ▼-0.02% |
| 24-06-18 | 101.23 | ▼-0.76 | ▼-0.75% |
| 24-06-17 | 101.99 | ▼-0.15 | ▼-0.15% |
| 24-06-14 | 102.14 | ▲0.13 | ▲0.13% |
| 24-06-13 | 102.01 | ▼-0.69 | ▼-0.67% |
| 24-06-12 | 102.70 | ▼-1.22 | ▼-1.17% |
| 24-06-11 | 103.92 | ▲0.24 | ▲0.23% |
| 24-06-10 | 103.68 | -0.00 | -0% |
| 24-06-07 | 103.68 | ▼-0.49 | ▼-0.47% |
| 24-06-06 | 104.17 | ▲0.09 | ▲0.09% |
| 24-06-05 | 104.08 | ▲0.39 | ▲0.38% |
| 24-06-04 | 103.69 | ▲0.85 | ▲0.83% |
| 24-06-03 | 102.84 | ▲1.78 | ▲1.76% |
| 24-05-31 | 101.06 | ▲1.69 | ▲1.7% |
| 24-05-30 | 99.37 | ▼-0.19 | ▼-0.19% |
| 24-05-29 | 99.56 | ▼-0.38 | ▼-0.38% |
| 24-05-28 | 99.94 | ▼-0.08 | ▼-0.08% |
| 24-05-24 | 100.02 | ▲0.32 | ▲0.32% |
| 24-05-23 | 99.70 | ▼-1.28 | ▼-1.27% |
| 24-05-22 | 100.98 | ▲0.69 | ▲0.69% |
| 24-05-21 | 100.29 | ▲0.75 | ▲0.75% |
| 24-05-20 | 99.54 | ▼-0.35 | ▼-0.35% |
| 24-05-17 | 99.89 | ▼-0.86 | ▼-0.85% |
| 24-05-16 | 100.75 | ▲0.18 | ▲0.18% |
| 24-05-15 | 100.57 | ▲0.62 | ▲0.62% |
| 24-05-14 | 99.95 | ▲0.64 | ▲0.64% |
| 24-05-13 | 99.31 | ▼-0.40 | ▼-0.4% |
| 24-05-10 | 99.71 | ▲0.27 | ▲0.27% |
| 24-05-09 | 99.44 | ▲1.11 | ▲1.13% |
| 24-05-08 | 98.33 | ▲0.77 | ▲0.79% |
| 24-05-07 | 97.56 | ▲0.17 | ▲0.17% |
| 24-05-06 | 97.39 | ▼-0.18 | ▼-0.18% |
| 24-05-03 | 97.57 | ▲1.04 | ▲1.08% |
| 24-05-01 | 96.53 | ▲1.66 | ▲1.75% |
| 24-04-30 | 94.87 | ▼-0.68 | ▼-0.71% |
| 24-04-29 | 95.55 | ▲0.52 | ▲0.55% |
| 24-04-26 | 95.03 | ▼-1.22 | ▼-1.27% |
| 24-04-25 | 96.25 | ▼-2.75 | ▼-2.78% |
| 24-04-24 | 99.00 | ▲1.55 | ▲1.59% |
| 24-04-23 | 97.45 | ▲3.59 | ▲3.82% |
| 24-04-22 | 93.86 | ▲0.14 | ▲0.15% |
| 24-04-19 | 93.72 | ▲2.63 | ▲2.89% |
| 24-04-18 | 91.09 | ▲0.56 | ▲0.62% |
| 24-04-17 | 90.53 | ▲1.23 | ▲1.38% |
| 24-04-16 | 89.30 | ▲0.71 | ▲0.8% |