[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Pentair Ordinary Share : ( PNR:US )
82.76USD ▲ 0.73 (0.88%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 82.76 | ▲0.73 | ▲0.89% |
| 25-04-11 | 82.04 | ▲1.29 | ▲1.6% |
| 25-04-10 | 80.75 | ▼-3.22 | ▼-3.83% |
| 25-04-09 | 83.97 | ▲7.97 | ▲10.49% |
| 25-04-08 | 76.00 | ▼-2.68 | ▼-3.41% |
| 25-04-04 | 78.68 | ▼-2.82 | ▼-3.46% |
| 25-04-03 | 81.50 | ▼-7.66 | ▼-8.59% |
| 25-04-02 | 89.16 | ▲1.20 | ▲1.36% |
| 25-04-01 | 87.96 | ▲0.42 | ▲0.48% |
| 25-03-31 | 87.54 | ▲0.80 | ▲0.92% |
| 25-03-28 | 86.74 | ▼-2.45 | ▼-2.75% |
| 25-03-27 | 89.19 | ▼-0.77 | ▼-0.86% |
| 25-03-26 | 89.96 | ▼-1.18 | ▼-1.29% |
| 25-03-25 | 91.14 | ▲1.28 | ▲1.42% |
| 25-03-24 | 89.86 | ▲2.53 | ▲2.9% |
| 25-03-21 | 87.33 | ▼-1.02 | ▼-1.15% |
| 25-03-20 | 88.35 | ▼-0.81 | ▼-0.91% |
| 25-03-19 | 89.16 | ▲1.70 | ▲1.94% |
| 25-03-18 | 87.46 | ▲0.19 | ▲0.22% |
| 25-03-17 | 87.27 | ▲1.08 | ▲1.25% |
| 25-03-14 | 86.19 | ▲2.28 | ▲2.72% |
| 25-03-13 | 83.91 | ▼-1.70 | ▼-1.99% |
| 25-03-12 | 85.61 | ▼-0.48 | ▼-0.56% |
| 25-03-11 | 86.09 | ▲0.96 | ▲1.13% |
| 25-03-10 | 85.13 | ▼-3.03 | ▼-3.44% |
| 25-03-07 | 88.16 | ▼-1.49 | ▼-1.66% |
| 25-03-06 | 89.65 | ▼-1.55 | ▼-1.7% |
| 25-03-05 | 91.19 | ▲1.59 | ▲1.77% |
| 25-03-04 | 89.60 | ▼-1.96 | ▼-2.14% |
| 25-03-03 | 91.56 | ▼-2.67 | ▼-2.83% |
| 25-02-28 | 94.23 | ▲1.26 | ▲1.36% |
| 25-02-27 | 92.97 | ▼-0.27 | ▼-0.29% |
| 25-02-26 | 93.24 | ▼-0.05 | ▼-0.05% |
| 25-02-25 | 93.29 | ▲0.39 | ▲0.42% |
| 25-02-21 | 92.90 | ▼-2.27 | ▼-2.39% |
| 25-02-20 | 95.17 | ▼-1.00 | ▼-1.04% |
| 25-02-19 | 96.17 | ▼-0.43 | ▼-0.45% |
| 25-02-18 | 96.60 | ▼-0.11 | ▼-0.11% |
| 25-02-14 | 96.71 | ▼-0.38 | ▼-0.39% |
| 25-02-13 | 97.08 | ▼-0.90 | ▼-0.92% |
| 25-02-12 | 97.98 | ▼-1.10 | ▼-1.11% |
| 25-02-11 | 99.08 | ▲0.67 | ▲0.68% |
| 25-02-10 | 98.41 | ▲0.53 | ▲0.54% |
| 25-02-07 | 97.88 | ▼-0.63 | ▼-0.64% |
| 25-02-06 | 98.51 | ▼-0.27 | ▼-0.27% |
| 25-02-05 | 98.79 | ▲0.36 | ▲0.37% |
| 25-02-04 | 98.42 | ▼-4.17 | ▼-4.06% |
| 25-02-03 | 102.59 | ▼-1.10 | ▼-1.06% |
| 25-01-31 | 103.69 | ▲0.25 | ▲0.24% |
| 25-01-30 | 103.44 | ▲1.80 | ▲1.77% |
| 25-01-29 | 101.64 | ▼-1.08 | ▼-1.05% |
| 25-01-28 | 102.73 | ▲0.41 | ▲0.4% |
| 25-01-27 | 102.31 | ▼-0.69 | ▼-0.67% |
| 25-01-24 | 103.00 | ▼-1.25 | ▼-1.2% |
| 25-01-23 | 104.25 | ▼-0.46 | ▼-0.44% |
| 25-01-22 | 104.71 | ▼-0.63 | ▼-0.6% |
| 25-01-21 | 105.34 | ▲2.32 | ▲2.25% |
| 25-01-17 | 103.02 | ▲0.35 | ▲0.34% |
| 25-01-16 | 102.67 | ▲1.05 | ▲1.03% |
| 25-01-15 | 101.62 | ▲1.34 | ▲1.34% |
| 25-01-14 | 100.28 | ▲1.61 | ▲1.63% |
| 25-01-13 | 98.67 | ▲1.74 | ▲1.8% |
| 25-01-10 | 96.93 | ▼-2.52 | ▼-2.53% |
| 25-01-08 | 99.45 | ▲0.79 | ▲0.8% |
| 25-01-07 | 98.66 | ▼-0.72 | ▼-0.72% |
| 25-01-06 | 99.38 | ▼-1.26 | ▼-1.25% |
| 25-01-03 | 100.64 | ▲0.26 | ▲0.26% |
| 25-01-02 | 100.38 | ▼-0.25 | ▼-0.25% |
| 24-12-31 | 100.63 | ▲0.21 | ▲0.21% |
| 24-12-30 | 100.42 | ▼-0.62 | ▼-0.61% |
| 24-12-27 | 101.04 | ▼-1.46 | ▼-1.42% |
| 24-12-26 | 102.50 | ▲0.15 | ▲0.15% |
| 24-12-24 | 102.35 | ▲0.88 | ▲0.87% |
| 24-12-23 | 101.47 | ▼-0.25 | ▼-0.25% |
| 24-12-20 | 101.73 | ▲0.83 | ▲0.82% |
| 24-12-19 | 100.89 | ▼-0.30 | ▼-0.3% |
| 24-12-18 | 101.19 | ▼-4.24 | ▼-4.02% |
| 24-12-17 | 105.43 | ▼-2.26 | ▼-2.1% |
| 24-12-16 | 107.69 | ▲0.58 | ▲0.54% |
| 24-12-13 | 107.11 | ▼-1.06 | ▼-0.98% |
| 24-12-12 | 108.17 | ▼-0.95 | ▼-0.87% |
| 24-12-11 | 109.13 | ▲1.36 | ▲1.26% |
| 24-12-10 | 107.77 | ▼-0.58 | ▼-0.54% |
| 24-12-09 | 108.34 | ▲0.28 | ▲0.26% |
| 24-12-06 | 108.06 | ▲0.14 | ▲0.13% |
| 24-12-05 | 107.92 | ▼-0.81 | ▼-0.74% |
| 24-12-04 | 108.74 | ▼-0.14 | ▼-0.13% |
| 24-12-03 | 108.88 | ▲0.07 | ▲0.06% |
| 24-12-02 | 108.81 | ▼-0.18 | ▼-0.17% |
| 24-11-29 | 108.99 | ▼-0.01 | ▼-0.01% |
| 24-11-27 | 109.00 | ▼-0.19 | ▼-0.17% |
| 24-11-26 | 109.19 | ▲0.95 | ▲0.88% |
| 24-11-25 | 108.23 | ▲1.23 | ▲1.15% |
| 24-11-22 | 107.00 | ▲0.99 | ▲0.93% |
| 24-11-21 | 106.01 | ▲1.69 | ▲1.62% |
| 24-11-20 | 104.32 | ▼-0.33 | ▼-0.32% |
| 24-11-19 | 104.65 | ▼-1.24 | ▼-1.17% |
| 24-11-18 | 105.89 | ▲0.05 | ▲0.05% |
| 24-11-15 | 105.84 | ▲0.04 | ▲0.04% |
| 24-11-14 | 105.80 | ▼-0.50 | ▼-0.47% |
| 24-11-13 | 106.30 | ▲2.33 | ▲2.24% |
| 24-11-12 | 103.97 | ▼-1.55 | ▼-1.47% |
| 24-11-11 | 105.52 | ▲1.21 | ▲1.16% |
| 24-11-08 | 104.31 | ▲1.32 | ▲1.28% |
| 24-11-07 | 102.99 | ▲0.07 | ▲0.07% |
| 24-11-06 | 102.92 | ▲0.68 | ▲0.67% |
| 24-11-05 | 102.24 | ▲2.60 | ▲2.61% |
| 24-11-04 | 99.64 | ▲1.25 | ▲1.27% |
| 24-11-01 | 98.39 | ▼-0.97 | ▼-0.98% |
| 24-10-31 | 99.36 | ▲0.01 | ▲0.01% |
| 24-10-30 | 99.35 | ▲0.33 | ▲0.33% |
| 24-10-29 | 99.02 | ▲0.07 | ▲0.07% |
| 24-10-28 | 98.95 | ▼-0.07 | ▼-0.07% |
| 24-10-25 | 99.02 | ▼-0.30 | ▼-0.3% |
| 24-10-24 | 99.32 | ▲1.30 | ▲1.33% |
| 24-10-23 | 98.02 | ▼-0.30 | ▼-0.31% |
| 24-10-22 | 98.31 | ▼-0.06 | ▼-0.06% |
| 24-10-21 | 98.38 | ▼-0.61 | ▼-0.62% |
| 24-10-18 | 98.99 | ▼-0.20 | ▼-0.2% |
| 24-10-17 | 99.19 | ▼-0.23 | ▼-0.23% |
| 24-10-16 | 99.43 | ▲1.24 | ▲1.26% |
| 24-10-15 | 98.18 | ▼-0.64 | ▼-0.65% |
| 24-10-14 | 98.83 | ▲1.16 | ▲1.19% |
| 24-10-11 | 97.67 | ▲1.43 | ▲1.49% |
| 24-10-10 | 96.24 | ▼-0.80 | ▼-0.82% |
| 24-10-09 | 97.04 | ▲0.50 | ▲0.52% |
| 24-10-08 | 96.54 | ▲0.76 | ▲0.79% |
| 24-10-07 | 95.78 | ▼-0.02 | ▼-0.02% |
| 24-10-04 | 95.80 | ▲0.20 | ▲0.21% |
| 24-10-03 | 95.60 | ▲0.59 | ▲0.62% |
| 24-10-02 | 95.01 | ▼-1.96 | ▼-2.02% |
| 24-10-01 | 96.96 | ▼-0.80 | ▼-0.82% |
| 24-09-30 | 97.76 | ▲0.58 | ▲0.6% |
| 24-09-27 | 97.17 | ▼-0.34 | ▼-0.35% |
| 24-09-26 | 97.51 | ▲1.01 | ▲1.05% |
| 24-09-25 | 96.50 | ▼-0.16 | ▼-0.17% |
| 24-09-24 | 96.66 | ▲0.63 | ▲0.66% |
| 24-09-23 | 96.03 | ▲1.33 | ▲1.4% |
| 24-09-20 | 94.70 | ▼-0.54 | ▼-0.57% |
| 24-09-19 | 95.24 | ▲1.76 | ▲1.88% |
| 24-09-18 | 93.48 | ▼-0.40 | ▼-0.43% |
| 24-09-17 | 93.88 | ▲0.96 | ▲1.03% |
| 24-09-16 | 92.92 | ▲1.41 | ▲1.54% |
| 24-09-13 | 91.51 | ▲0.81 | ▲0.89% |
| 24-09-12 | 90.71 | ▲2.80 | ▲3.19% |
| 24-09-11 | 87.91 | ▲0.66 | ▲0.76% |
| 24-09-10 | 87.25 | ▲0.74 | ▲0.86% |
| 24-09-09 | 86.51 | ▲1.43 | ▲1.68% |
| 24-09-06 | 85.09 | ▲0.02 | ▲0.02% |
| 24-09-05 | 85.07 | ▼-1.02 | ▼-1.18% |
| 24-09-04 | 86.09 | ▼-0.22 | ▼-0.25% |
| 24-09-03 | 86.31 | ▼-2.41 | ▼-2.72% |
| 24-08-30 | 88.72 | ▲1.79 | ▲2.06% |
| 24-08-29 | 86.94 | ▲0.91 | ▲1.06% |
| 24-08-28 | 86.03 | ▲0.25 | ▲0.29% |
| 24-08-27 | 85.78 | ▼-0.74 | ▼-0.86% |
| 24-08-26 | 86.52 | ▼-0.38 | ▼-0.44% |
| 24-08-23 | 86.90 | ▲2.72 | ▲3.23% |
| 24-08-22 | 84.17 | ▼-0.62 | ▼-0.73% |
| 24-08-21 | 84.79 | ▲0.73 | ▲0.87% |
| 24-08-20 | 84.06 | ▼-0.76 | ▼-0.9% |
| 24-08-19 | 84.82 | ▲0.40 | ▲0.47% |
| 24-08-16 | 84.42 | ▼-0.28 | ▼-0.33% |
| 24-08-15 | 84.70 | ▲1.59 | ▲1.91% |
| 24-08-14 | 83.12 | ▼-1.66 | ▼-1.96% |
| 24-08-13 | 84.78 | ▲1.96 | ▲2.37% |
| 24-08-12 | 82.82 | ▼-1.68 | ▼-1.99% |
| 24-08-09 | 84.50 | ▲0.98 | ▲1.17% |
| 24-08-08 | 83.52 | ▲2.00 | ▲2.45% |
| 24-08-07 | 81.52 | ▼-1.11 | ▼-1.34% |
| 24-08-06 | 82.63 | ▲1.51 | ▲1.86% |
| 24-08-05 | 81.12 | ▼-2.46 | ▼-2.94% |
| 24-08-02 | 83.58 | ▼-2.19 | ▼-2.55% |
| 24-08-01 | 85.77 | ▼-2.06 | ▼-2.35% |
| 24-07-31 | 87.83 | ▼-0.38 | ▼-0.43% |
| 24-07-30 | 88.21 | ▲0.30 | ▲0.34% |
| 24-07-29 | 87.91 | ▼-0.50 | ▼-0.57% |
| 24-07-26 | 88.41 | ▲2.28 | ▲2.65% |
| 24-07-25 | 86.13 | ▲2.52 | ▲3.01% |
| 24-07-24 | 83.62 | ▼-3.29 | ▼-3.79% |
| 24-07-23 | 86.90 | ▲6.98 | ▲8.73% |
| 24-07-22 | 79.93 | ▲1.15 | ▲1.46% |
| 24-07-19 | 78.78 | ▼-1.05 | ▼-1.32% |
| 24-07-18 | 79.83 | ▼-2.02 | ▼-2.47% |
| 24-07-17 | 81.85 | ▼-1.50 | ▼-1.8% |
| 24-07-16 | 83.34 | ▲3.29 | ▲4.11% |
| 24-07-15 | 80.05 | ▲0.72 | ▲0.91% |
| 24-07-12 | 79.33 | ▲0.75 | ▲0.95% |
| 24-07-11 | 78.58 | ▲2.75 | ▲3.63% |
| 24-07-10 | 75.83 | ▲0.77 | ▲1.03% |
| 24-07-09 | 75.06 | ▼-0.16 | ▼-0.21% |
| 24-07-08 | 75.22 | ▲0.81 | ▲1.09% |
| 24-07-05 | 74.41 | ▼-0.33 | ▼-0.44% |
| 24-07-03 | 74.74 | ▲0.01 | ▲0.01% |
| 24-07-02 | 74.73 | ▲0.35 | ▲0.47% |
| 24-07-01 | 74.38 | ▼-2.33 | ▼-3.04% |
| 24-06-28 | 76.71 | ▲0.68 | ▲0.89% |
| 24-06-27 | 76.03 | ▲0.89 | ▲1.18% |
| 24-06-26 | 75.14 | ▲0.75 | ▲1.01% |
| 24-06-25 | 74.39 | ▼-5.63 | ▼-7.04% |
| 24-06-24 | 80.01 | ▲0.56 | ▲0.7% |
| 24-06-21 | 79.45 | ▲0.11 | ▲0.14% |
| 24-06-20 | 79.34 | ▼-0.13 | ▼-0.16% |
| 24-06-18 | 79.47 | ▲1.49 | ▲1.91% |
| 24-06-17 | 77.99 | ▲0.75 | ▲0.97% |
| 24-06-14 | 77.24 | ▼-1.78 | ▼-2.25% |
| 24-06-13 | 79.02 | ▼-1.07 | ▼-1.34% |
| 24-06-12 | 80.09 | ▲2.08 | ▲2.67% |
| 24-06-11 | 78.01 | ▼-0.46 | ▼-0.59% |
| 24-06-10 | 78.47 | ▲1.10 | ▲1.42% |
| 24-06-07 | 77.37 | ▼-0.94 | ▼-1.2% |
| 24-06-06 | 78.31 | ▼-2.07 | ▼-2.58% |
| 24-06-05 | 80.37 | ▲1.29 | ▲1.63% |
| 24-06-04 | 79.08 | ▼-0.75 | ▼-0.94% |
| 24-06-03 | 79.84 | ▼-1.34 | ▼-1.65% |
| 24-05-31 | 81.17 | ▲1.88 | ▲2.37% |
| 24-05-30 | 79.29 | ▲0.94 | ▲1.2% |
| 24-05-29 | 78.35 | ▼-0.57 | ▼-0.72% |
| 24-05-28 | 78.93 | ▼-3.85 | ▼-4.65% |
| 24-05-24 | 82.77 | ▲0.30 | ▲0.36% |
| 24-05-23 | 82.47 | ▼-1.52 | ▼-1.81% |
| 24-05-22 | 83.99 | ▼-0.30 | ▼-0.36% |
| 24-05-21 | 84.29 | ▼-0.27 | ▼-0.32% |
| 24-05-20 | 84.56 | ▲0.67 | ▲0.8% |
| 24-05-17 | 83.90 | ▲0.30 | ▲0.36% |
| 24-05-16 | 83.59 | ▼-1.49 | ▼-1.75% |
| 24-05-15 | 85.08 | ▲1.93 | ▲2.32% |
| 24-05-14 | 83.15 | ▲0.62 | ▲0.75% |
| 24-05-13 | 82.54 | ▼-0.98 | ▼-1.17% |
| 24-05-10 | 83.52 | ▼-0.36 | ▼-0.43% |
| 24-05-09 | 83.87 | ▲0.49 | ▲0.59% |
| 24-05-08 | 83.38 | ▲0.46 | ▲0.55% |
| 24-05-07 | 82.92 | ▲1.20 | ▲1.47% |
| 24-05-06 | 81.72 | ▲2.04 | ▲2.56% |
| 24-05-03 | 79.68 | ▲0.06 | ▲0.08% |
| 24-05-01 | 79.62 | ▲0.55 | ▲0.7% |
| 24-04-30 | 79.07 | ▼-1.46 | ▼-1.81% |
| 24-04-29 | 80.53 | ▲0.63 | ▲0.79% |
| 24-04-26 | 79.91 | ▲0.59 | ▲0.74% |
| 24-04-25 | 79.31 | ▲0.25 | ▲0.32% |
| 24-04-24 | 79.06 | ▲0.63 | ▲0.8% |
| 24-04-23 | 78.43 | ▼-0.88 | ▼-1.11% |
| 24-04-22 | 79.31 | ▲0.80 | ▲1.02% |
| 24-04-19 | 78.51 | ▲0.02 | ▲0.03% |
| 24-04-18 | 78.50 | ▼-0.77 | ▼-0.97% |
| 24-04-17 | 79.27 | ▼-0.83 | ▼-1.04% |
| 24-04-16 | 80.10 | ▼-0.21 | ▼-0.26% |