[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Pennymac Mortgage Investment : ( PMT:US )
12.67USD ▼ -0.09 (-0.67%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 12.67 | ▼-0.09 | ▼-0.71% |
| 25-04-15 | 12.75 | ▲0.19 | ▲1.51% |
| 25-04-14 | 12.56 | ▲0.37 | ▲3.04% |
| 25-04-11 | 12.19 | ▼-0.43 | ▼-3.41% |
| 25-04-10 | 12.62 | ▼-0.79 | ▼-5.89% |
| 25-04-09 | 13.41 | ▲0.72 | ▲5.67% |
| 25-04-08 | 12.69 | ▼-0.34 | ▼-2.61% |
| 25-04-07 | 13.03 | ▼-0.64 | ▼-4.68% |
| 25-04-04 | 13.67 | ▼-0.76 | ▼-5.27% |
| 25-04-03 | 14.43 | ▼-0.15 | ▼-1.03% |
| 25-04-02 | 14.58 | ▼-0.03 | ▼-0.21% |
| 25-04-01 | 14.61 | ▼-0.04 | ▼-0.27% |
| 25-03-31 | 14.65 | ▲0.02 | ▲0.14% |
| 25-03-28 | 14.63 | ▼-0.14 | ▼-0.95% |
| 25-03-27 | 14.77 | ▲0.12 | ▲0.82% |
| 25-03-26 | 14.65 | -0.00 | -0% |
| 25-03-25 | 14.65 | ▼-0.08 | ▼-0.54% |
| 25-03-24 | 14.73 | ▲0.10 | ▲0.68% |
| 25-03-21 | 14.63 | ▼-0.13 | ▼-0.88% |
| 25-03-20 | 14.76 | ▲0.12 | ▲0.82% |
| 25-03-19 | 14.64 | ▼-0.02 | ▼-0.14% |
| 25-03-18 | 14.66 | ▲0.07 | ▲0.48% |
| 25-03-17 | 14.59 | ▲0.08 | ▲0.55% |
| 25-03-14 | 14.51 | ▲0.25 | ▲1.75% |
| 25-03-13 | 14.26 | ▼-0.07 | ▼-0.49% |
| 25-03-12 | 14.33 | -0.00 | -0% |
| 25-03-11 | 14.33 | ▼-0.30 | ▼-2.05% |
| 25-03-10 | 14.63 | ▼-0.13 | ▼-0.88% |
| 25-03-07 | 14.76 | ▲0.43 | ▲3% |
| 25-03-06 | 14.33 | ▼-0.17 | ▼-1.17% |
| 25-03-05 | 14.50 | ▲0.14 | ▲0.97% |
| 25-03-04 | 14.36 | ▼-0.23 | ▼-1.58% |
| 25-03-03 | 14.59 | ▼-0.06 | ▼-0.41% |
| 25-02-28 | 14.65 | ▲0.26 | ▲1.81% |
| 25-02-27 | 14.39 | ▼-0.03 | ▼-0.21% |
| 25-02-26 | 14.42 | ▼-0.11 | ▼-0.76% |
| 25-02-25 | 14.53 | ▲0.42 | ▲2.98% |
| 25-02-24 | 14.11 | ▲0.04 | ▲0.28% |
| 25-02-21 | 14.07 | ▲0.07 | ▲0.5% |
| 25-02-20 | 14.00 | ▲0.21 | ▲1.52% |
| 25-02-19 | 13.79 | ▲0.03 | ▲0.22% |
| 25-02-18 | 13.76 | ▼-0.01 | ▼-0.07% |
| 25-02-14 | 13.77 | ▲0.05 | ▲0.36% |
| 25-02-13 | 13.72 | ▲0.10 | ▲0.73% |
| 25-02-12 | 13.62 | ▼-0.03 | ▼-0.22% |
| 25-02-11 | 13.65 | ▲0.03 | ▲0.22% |
| 25-02-10 | 13.62 | ▲0.12 | ▲0.89% |
| 25-02-07 | 13.50 | ▼-0.13 | ▼-0.95% |
| 25-02-06 | 13.63 | ▲0.08 | ▲0.59% |
| 25-02-05 | 13.55 | ▲0.04 | ▲0.3% |
| 25-02-04 | 13.51 | ▲0.16 | ▲1.2% |
| 25-02-03 | 13.35 | ▼-0.25 | ▼-1.84% |
| 25-01-31 | 13.60 | ▲0.71 | ▲5.51% |
| 25-01-30 | 12.89 | ▲0.20 | ▲1.58% |
| 25-01-29 | 12.69 | ▼-0.11 | ▼-0.86% |
| 25-01-28 | 12.80 | ▼-0.10 | ▼-0.78% |
| 25-01-27 | 12.90 | ▲0.29 | ▲2.3% |
| 25-01-24 | 12.61 | ▲0.05 | ▲0.4% |
| 25-01-23 | 12.56 | ▼-0.04 | ▼-0.32% |
| 25-01-22 | 12.60 | ▼-0.10 | ▼-0.79% |
| 25-01-21 | 12.70 | ▼-0.01 | ▼-0.08% |
| 25-01-17 | 12.71 | ▲0.14 | ▲1.11% |
| 25-01-16 | 12.57 | ▲0.05 | ▲0.4% |
| 25-01-15 | 12.52 | ▲0.26 | ▲2.12% |
| 25-01-14 | 12.26 | ▲0.26 | ▲2.17% |
| 25-01-13 | 12.00 | ▼-0.11 | ▼-0.91% |
| 25-01-10 | 12.11 | ▼-0.30 | ▼-2.42% |
| 25-01-08 | 12.41 | ▼-0.07 | ▼-0.56% |
| 25-01-07 | 12.48 | ▼-0.03 | ▼-0.24% |
| 25-01-06 | 12.51 | ▼-0.19 | ▼-1.5% |
| 25-01-03 | 12.70 | ▲0.14 | ▲1.11% |
| 25-01-02 | 12.56 | ▼-0.03 | ▼-0.24% |
| 24-12-31 | 12.59 | ▲0.15 | ▲1.21% |
| 24-12-30 | 12.44 | ▼-0.11 | ▼-0.88% |
| 24-12-27 | 12.55 | ▼-0.45 | ▼-3.46% |
| 24-12-26 | 13.00 | ▼-0.06 | ▼-0.46% |
| 24-12-24 | 13.06 | ▲0.16 | ▲1.24% |
| 24-12-23 | 12.90 | ▼-0.08 | ▼-0.62% |
| 24-12-20 | 12.98 | ▲0.03 | ▲0.23% |
| 24-12-19 | 12.95 | ▼-0.08 | ▼-0.61% |
| 24-12-18 | 13.03 | ▼-0.40 | ▼-2.98% |
| 24-12-17 | 13.43 | ▼-0.16 | ▼-1.18% |
| 24-12-16 | 13.59 | ▲0.04 | ▲0.3% |
| 24-12-13 | 13.55 | ▲0.12 | ▲0.89% |
| 24-12-12 | 13.43 | ▼-0.04 | ▼-0.3% |
| 24-12-11 | 13.47 | ▼-0.07 | ▼-0.52% |
| 24-12-10 | 13.54 | ▼-0.05 | ▼-0.37% |
| 24-12-09 | 13.59 | ▲0.03 | ▲0.22% |
| 24-12-06 | 13.56 | ▲0.13 | ▲0.97% |
| 24-12-05 | 13.43 | ▼-0.08 | ▼-0.59% |
| 24-12-04 | 13.51 | ▲0.04 | ▲0.3% |
| 24-12-03 | 13.47 | ▼-0.15 | ▼-1.1% |
| 24-12-02 | 13.62 | ▲0.03 | ▲0.22% |
| 24-11-29 | 13.59 | ▲0.03 | ▲0.22% |
| 24-11-27 | 13.56 | ▲0.11 | ▲0.82% |
| 24-11-26 | 13.45 | ▼-0.13 | ▼-0.96% |
| 24-11-25 | 13.58 | ▲0.15 | ▲1.12% |
| 24-11-22 | 13.43 | ▲0.09 | ▲0.67% |
| 24-11-21 | 13.34 | ▲0.19 | ▲1.44% |
| 24-11-20 | 13.15 | ▼-0.05 | ▼-0.38% |
| 24-11-19 | 13.20 | ▲0.09 | ▲0.69% |
| 24-11-18 | 13.11 | ▲0.05 | ▲0.38% |
| 24-11-15 | 13.06 | -0.00 | -0% |
| 24-11-14 | 13.06 | ▼-0.05 | ▼-0.38% |
| 24-11-13 | 13.11 | ▼-0.09 | ▼-0.68% |
| 24-11-12 | 13.20 | ▼-0.29 | ▼-2.15% |
| 24-11-11 | 13.49 | ▲0.05 | ▲0.37% |
| 24-11-08 | 13.44 | ▲0.01 | ▲0.07% |
| 24-11-07 | 13.43 | ▼-0.01 | ▼-0.07% |
| 24-11-06 | 13.44 | ▲0.07 | ▲0.52% |
| 24-11-05 | 13.37 | ▼-0.05 | ▼-0.37% |
| 24-11-04 | 13.42 | ▲0.03 | ▲0.22% |
| 24-11-01 | 13.39 | ▼-0.09 | ▼-0.67% |
| 24-10-31 | 13.48 | ▼-0.33 | ▼-2.39% |
| 24-10-30 | 13.81 | ▲0.09 | ▲0.66% |
| 24-10-29 | 13.72 | ▲0.05 | ▲0.37% |
| 24-10-28 | 13.67 | ▲0.07 | ▲0.51% |
| 24-10-25 | 13.60 | ▼-0.19 | ▼-1.38% |
| 24-10-24 | 13.79 | ▲0.27 | ▲2% |
| 24-10-23 | 13.52 | ▼-0.15 | ▼-1.1% |
| 24-10-22 | 13.67 | ▼-0.14 | ▼-1.01% |
| 24-10-21 | 13.81 | ▼-0.25 | ▼-1.78% |
| 24-10-18 | 14.06 | ▼-0.03 | ▼-0.21% |
| 24-10-17 | 14.09 | ▼-0.04 | ▼-0.28% |
| 24-10-16 | 14.13 | ▲0.13 | ▲0.93% |
| 24-10-15 | 14.00 | ▼-0.03 | ▼-0.21% |
| 24-10-14 | 14.03 | ▲0.11 | ▲0.79% |
| 24-10-11 | 13.92 | ▼-0.34 | ▼-2.38% |
| 24-10-10 | 14.26 | ▼-0.10 | ▼-0.7% |
| 24-10-09 | 14.36 | ▲0.02 | ▲0.14% |
| 24-10-08 | 14.34 | ▲0.16 | ▲1.13% |
| 24-10-07 | 14.18 | ▼-0.11 | ▼-0.77% |
| 24-10-04 | 14.29 | ▲0.12 | ▲0.85% |
| 24-10-03 | 14.17 | ▼-0.03 | ▼-0.21% |
| 24-10-02 | 14.20 | ▼-0.05 | ▼-0.35% |
| 24-10-01 | 14.25 | ▼-0.01 | ▼-0.07% |
| 24-09-30 | 14.26 | ▼-0.02 | ▼-0.14% |
| 24-09-27 | 14.28 | ▲0.14 | ▲0.99% |
| 24-09-26 | 14.14 | ▲0.06 | ▲0.43% |
| 24-09-25 | 14.08 | ▼-0.17 | ▼-1.19% |
| 24-09-24 | 14.25 | ▲0.09 | ▲0.64% |
| 24-09-23 | 14.16 | ▼-0.10 | ▼-0.7% |
| 24-09-20 | 14.26 | ▼-0.12 | ▼-0.83% |
| 24-09-19 | 14.38 | ▲0.13 | ▲0.91% |
| 24-09-18 | 14.25 | ▲0.01 | ▲0.07% |
| 24-09-17 | 14.24 | ▲0.04 | ▲0.28% |
| 24-09-16 | 14.20 | ▲0.01 | ▲0.07% |
| 24-09-13 | 14.19 | ▲0.27 | ▲1.94% |
| 24-09-12 | 13.92 | ▲0.12 | ▲0.87% |
| 24-09-11 | 13.80 | ▼-0.04 | ▼-0.29% |
| 24-09-10 | 13.84 | ▲0.07 | ▲0.51% |
| 24-09-09 | 13.77 | ▼-0.02 | ▼-0.15% |
| 24-09-06 | 13.79 | ▼-0.12 | ▼-0.86% |
| 24-09-05 | 13.91 | ▲0.05 | ▲0.36% |
| 24-09-04 | 13.86 | ▼-0.09 | ▼-0.65% |
| 24-09-03 | 13.95 | ▼-0.26 | ▼-1.83% |
| 24-08-30 | 14.21 | ▲0.07 | ▲0.5% |
| 24-08-29 | 14.14 | ▲0.12 | ▲0.86% |
| 24-08-28 | 14.02 | ▲0.02 | ▲0.14% |
| 24-08-27 | 14.00 | ▼-0.04 | ▼-0.28% |
| 24-08-26 | 14.04 | ▲0.02 | ▲0.14% |
| 24-08-23 | 14.02 | ▲0.31 | ▲2.26% |
| 24-08-22 | 13.71 | ▼-0.06 | ▼-0.44% |
| 24-08-21 | 13.77 | ▲0.08 | ▲0.58% |
| 24-08-20 | 13.69 | ▼-0.12 | ▼-0.87% |
| 24-08-19 | 13.81 | ▲0.09 | ▲0.66% |
| 24-08-16 | 13.72 | ▲0.05 | ▲0.37% |
| 24-08-15 | 13.67 | ▲0.18 | ▲1.33% |
| 24-08-14 | 13.49 | ▲0.05 | ▲0.37% |
| 24-08-13 | 13.44 | ▲0.15 | ▲1.13% |
| 24-08-12 | 13.29 | ▼-0.16 | ▼-1.19% |
| 24-08-09 | 13.45 | ▲0.04 | ▲0.3% |
| 24-08-08 | 13.41 | ▲0.08 | ▲0.6% |
| 24-08-07 | 13.33 | ▲0.05 | ▲0.38% |
| 24-08-06 | 13.28 | ▲0.12 | ▲0.91% |
| 24-08-05 | 13.16 | ▼-0.44 | ▼-3.24% |
| 24-08-02 | 13.60 | ▲0.02 | ▲0.15% |
| 24-08-01 | 13.58 | ▼-0.19 | ▼-1.38% |
| 24-07-31 | 13.77 | ▲0.04 | ▲0.29% |
| 24-07-30 | 13.73 | ▲0.09 | ▲0.66% |
| 24-07-29 | 13.64 | ▼-0.12 | ▼-0.87% |
| 24-07-26 | 13.76 | ▲0.21 | ▲1.55% |
| 24-07-25 | 13.55 | ▲0.23 | ▲1.73% |
| 24-07-24 | 13.32 | ▼-1.15 | ▼-7.95% |
| 24-07-23 | 14.47 | ▼-0.03 | ▼-0.21% |
| 24-07-22 | 14.50 | -0.00 | -0% |
| 24-07-19 | 14.50 | ▼-0.06 | ▼-0.41% |
| 24-07-18 | 14.56 | ▼-0.33 | ▼-2.22% |
| 24-07-17 | 14.89 | ▲0.17 | ▲1.15% |
| 24-07-16 | 14.72 | ▲0.25 | ▲1.73% |
| 24-07-15 | 14.47 | ▲0.13 | ▲0.91% |
| 24-07-12 | 14.34 | ▼-0.28 | ▼-1.92% |
| 24-07-11 | 14.62 | ▲0.26 | ▲1.81% |
| 24-07-10 | 14.36 | ▲0.54 | ▲3.91% |
| 24-07-09 | 13.82 | ▼-0.01 | ▼-0.07% |
| 24-07-08 | 13.83 | ▲0.06 | ▲0.44% |
| 24-07-05 | 13.77 | ▲0.02 | ▲0.15% |
| 24-07-03 | 13.75 | ▲0.02 | ▲0.15% |
| 24-07-02 | 13.73 | ▲0.13 | ▲0.96% |
| 24-07-01 | 13.60 | ▼-0.15 | ▼-1.09% |
| 24-06-28 | 13.75 | ▲0.06 | ▲0.44% |
| 24-06-27 | 13.69 | ▼-0.02 | ▼-0.15% |
| 24-06-26 | 13.71 | ▲0.03 | ▲0.22% |
| 24-06-25 | 13.68 | ▼-0.11 | ▼-0.8% |
| 24-06-24 | 13.79 | ▲0.11 | ▲0.8% |
| 24-06-21 | 13.68 | ▼-0.09 | ▼-0.65% |
| 24-06-20 | 13.77 | ▼-0.11 | ▼-0.79% |
| 24-06-18 | 13.88 | ▲0.01 | ▲0.07% |
| 24-06-17 | 13.87 | ▲0.08 | ▲0.58% |
| 24-06-14 | 13.79 | ▲0.16 | ▲1.17% |
| 24-06-13 | 13.63 | ▼-0.09 | ▼-0.66% |
| 24-06-12 | 13.72 | ▲0.19 | ▲1.4% |
| 24-06-11 | 13.53 | ▼-0.14 | ▼-1.02% |
| 24-06-10 | 13.67 | ▲0.03 | ▲0.22% |
| 24-06-07 | 13.64 | ▼-0.12 | ▼-0.87% |
| 24-06-06 | 13.76 | ▼-0.07 | ▼-0.51% |
| 24-06-05 | 13.83 | ▲0.09 | ▲0.66% |
| 24-06-04 | 13.74 | ▼-0.11 | ▼-0.79% |
| 24-06-03 | 13.85 | ▲0.17 | ▲1.24% |
| 24-05-31 | 13.68 | ▼-0.03 | ▼-0.22% |
| 24-05-30 | 13.71 | ▲0.22 | ▲1.63% |
| 24-05-29 | 13.49 | ▼-0.10 | ▼-0.74% |
| 24-05-28 | 13.59 | ▲0.02 | ▲0.15% |
| 24-05-24 | 13.57 | ▲0.15 | ▲1.12% |
| 24-05-23 | 13.42 | ▼-0.38 | ▼-2.75% |
| 24-05-22 | 13.80 | ▲0.07 | ▲0.51% |
| 24-05-21 | 13.73 | ▼-1.22 | ▼-8.16% |
| 24-05-20 | 14.95 | ▼-0.09 | ▼-0.6% |
| 24-05-17 | 15.04 | ▼-0.13 | ▼-0.86% |
| 24-05-16 | 15.17 | ▲0.19 | ▲1.27% |
| 24-05-15 | 14.98 | ▲0.25 | ▲1.7% |
| 24-05-14 | 14.73 | ▲0.06 | ▲0.41% |
| 24-05-13 | 14.67 | ▼-0.13 | ▼-0.88% |
| 24-05-10 | 14.80 | ▲0.07 | ▲0.48% |
| 24-05-09 | 14.73 | ▲0.13 | ▲0.89% |
| 24-05-08 | 14.60 | ▼-0.03 | ▼-0.21% |
| 24-05-07 | 14.63 | ▼-0.20 | ▼-1.35% |
| 24-05-06 | 14.83 | ▲0.13 | ▲0.88% |
| 24-05-03 | 14.70 | ▲0.20 | ▲1.38% |
| 24-05-02 | 14.50 | ▲0.17 | ▲1.19% |
| 24-05-01 | 14.33 | ▲0.48 | ▲3.47% |
| 24-04-30 | 13.85 | ▼-0.16 | ▼-1.14% |
| 24-04-29 | 14.01 | ▼-0.09 | ▼-0.64% |
| 24-04-26 | 14.10 | ▼-0.04 | ▼-0.28% |
| 24-04-25 | 14.14 | ▲0.42 | ▲3.06% |
| 24-04-24 | 13.72 | ▼-0.19 | ▼-1.37% |
| 24-04-23 | 13.91 | ▲0.25 | ▲1.83% |
| 24-04-22 | 13.66 | ▲0.10 | ▲0.74% |
| 24-04-19 | 13.56 | ▲0.29 | ▲2.19% |
| 24-04-18 | 13.27 | ▲0.04 | ▲0.3% |