[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Pinnacle West Capital : ( PNW:US )
93.58USD ▲ 1.65 (1.79%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 93.58 | ▲1.65 | ▲1.79% |
| 25-04-11 | 91.93 | ▲1.64 | ▲1.82% |
| 25-04-10 | 90.29 | ▼-0.52 | ▼-0.57% |
| 25-04-09 | 90.81 | ▲1.97 | ▲2.22% |
| 25-04-08 | 88.84 | ▼-2.30 | ▼-2.52% |
| 25-04-04 | 91.15 | ▼-3.97 | ▼-4.17% |
| 25-04-03 | 95.11 | ▼-0.36 | ▼-0.38% |
| 25-04-02 | 95.47 | ▲0.23 | ▲0.24% |
| 25-04-01 | 95.24 | ▼-0.03 | ▼-0.03% |
| 25-03-31 | 95.27 | ▲0.94 | ▲1% |
| 25-03-28 | 94.34 | ▲1.33 | ▲1.43% |
| 25-03-27 | 93.00 | ▲0.22 | ▲0.24% |
| 25-03-26 | 92.79 | ▲1.24 | ▲1.35% |
| 25-03-25 | 91.55 | ▼-1.45 | ▼-1.56% |
| 25-03-24 | 93.00 | ▼-0.78 | ▼-0.83% |
| 25-03-21 | 93.78 | ▼-0.44 | ▼-0.47% |
| 25-03-20 | 94.22 | ▼-0.03 | ▼-0.03% |
| 25-03-19 | 94.25 | ▲0.86 | ▲0.92% |
| 25-03-18 | 93.40 | ▼-0.77 | ▼-0.82% |
| 25-03-17 | 94.16 | ▲0.36 | ▲0.38% |
| 25-03-14 | 93.80 | ▲1.96 | ▲2.13% |
| 25-03-13 | 91.84 | ▲0.67 | ▲0.73% |
| 25-03-12 | 91.18 | ▲0.13 | ▲0.14% |
| 25-03-11 | 91.05 | ▼-0.97 | ▼-1.05% |
| 25-03-10 | 92.02 | ▲0.11 | ▲0.12% |
| 25-03-07 | 91.90 | ▲1.22 | ▲1.35% |
| 25-03-06 | 90.68 | ▼-0.42 | ▼-0.46% |
| 25-03-05 | 91.10 | ▼-0.76 | ▼-0.83% |
| 25-03-04 | 91.86 | ▼-2.34 | ▼-2.48% |
| 25-03-03 | 94.20 | ▲1.77 | ▲1.91% |
| 25-02-28 | 92.43 | ▲1.64 | ▲1.81% |
| 25-02-27 | 90.79 | ▼-0.93 | ▼-1.01% |
| 25-02-26 | 91.72 | ▼-1.47 | ▼-1.58% |
| 25-02-25 | 93.20 | ▲1.57 | ▲1.71% |
| 25-02-21 | 91.62 | ▲0.82 | ▲0.9% |
| 25-02-20 | 90.80 | ▲0.31 | ▲0.34% |
| 25-02-19 | 90.49 | ▲0.59 | ▲0.66% |
| 25-02-18 | 89.90 | ▲0.52 | ▲0.58% |
| 25-02-14 | 89.38 | ▼-0.03 | ▼-0.03% |
| 25-02-13 | 89.41 | ▲0.49 | ▲0.55% |
| 25-02-12 | 88.92 | ▼-0.25 | ▼-0.28% |
| 25-02-11 | 89.18 | ▲1.44 | ▲1.64% |
| 25-02-10 | 87.74 | ▲0.86 | ▲0.99% |
| 25-02-07 | 86.88 | ▼-0.92 | ▼-1.05% |
| 25-02-06 | 87.80 | ▼-0.48 | ▼-0.54% |
| 25-02-05 | 88.28 | ▲1.16 | ▲1.33% |
| 25-02-04 | 87.13 | ▲0.30 | ▲0.35% |
| 25-02-03 | 86.83 | ▼-0.09 | ▼-0.1% |
| 25-01-31 | 86.92 | ▼-0.20 | ▼-0.23% |
| 25-01-30 | 87.12 | ▲1.18 | ▲1.37% |
| 25-01-29 | 85.94 | ▼-0.66 | ▼-0.76% |
| 25-01-28 | 86.60 | ▼-0.80 | ▼-0.92% |
| 25-01-27 | 87.40 | ▲1.60 | ▲1.86% |
| 25-01-24 | 85.80 | ▲0.36 | ▲0.42% |
| 25-01-23 | 85.44 | ▼-0.53 | ▼-0.62% |
| 25-01-22 | 85.97 | ▼-2.05 | ▼-2.33% |
| 25-01-21 | 88.02 | ▲1.38 | ▲1.59% |
| 25-01-17 | 86.64 | ▲0.10 | ▲0.12% |
| 25-01-16 | 86.54 | ▲2.15 | ▲2.55% |
| 25-01-15 | 84.39 | ▲1.11 | ▲1.33% |
| 25-01-14 | 83.29 | ▲0.74 | ▲0.9% |
| 25-01-13 | 82.54 | ▲0.80 | ▲0.98% |
| 25-01-10 | 81.74 | ▼-1.71 | ▼-2.05% |
| 25-01-08 | 83.45 | ▲0.29 | ▲0.35% |
| 25-01-07 | 83.16 | ▲0.13 | ▲0.16% |
| 25-01-06 | 83.03 | ▼-2.07 | ▼-2.43% |
| 25-01-03 | 85.10 | ▲0.84 | ▲1% |
| 25-01-02 | 84.26 | ▼-0.46 | ▼-0.54% |
| 24-12-31 | 84.72 | ▼-0.11 | ▼-0.13% |
| 24-12-30 | 84.83 | ▼-0.15 | ▼-0.18% |
| 24-12-27 | 84.98 | ▼-0.50 | ▼-0.58% |
| 24-12-26 | 85.48 | ▼-0.13 | ▼-0.15% |
| 24-12-24 | 85.61 | ▲0.55 | ▲0.65% |
| 24-12-23 | 85.06 | ▲0.21 | ▲0.25% |
| 24-12-20 | 84.85 | ▲0.23 | ▲0.27% |
| 24-12-19 | 84.62 | ▲0.41 | ▲0.49% |
| 24-12-18 | 84.21 | ▼-1.96 | ▼-2.27% |
| 24-12-17 | 86.17 | ▲0.13 | ▲0.15% |
| 24-12-16 | 86.04 | ▼-1.46 | ▼-1.67% |
| 24-12-13 | 87.50 | ▼-1.22 | ▼-1.38% |
| 24-12-12 | 88.72 | ▼-0.17 | ▼-0.19% |
| 24-12-11 | 88.89 | ▼-1.34 | ▼-1.49% |
| 24-12-10 | 90.23 | ▼-0.27 | ▼-0.3% |
| 24-12-09 | 90.50 | ▼-1.00 | ▼-1.09% |
| 24-12-06 | 91.50 | ▼-0.94 | ▼-1.02% |
| 24-12-05 | 92.44 | ▲0.43 | ▲0.47% |
| 24-12-04 | 92.01 | ▲0.64 | ▲0.7% |
| 24-12-03 | 91.37 | ▼-1.00 | ▼-1.08% |
| 24-12-02 | 92.37 | ▼-1.33 | ▼-1.42% |
| 24-11-29 | 93.70 | ▼-0.78 | ▼-0.83% |
| 24-11-27 | 94.49 | ▲0.81 | ▲0.86% |
| 24-11-26 | 93.67 | ▲0.84 | ▲0.9% |
| 24-11-25 | 92.83 | ▼-0.13 | ▼-0.14% |
| 24-11-22 | 92.96 | ▼-0.61 | ▼-0.65% |
| 24-11-21 | 93.57 | ▲1.91 | ▲2.08% |
| 24-11-20 | 91.66 | ▲0.84 | ▲0.92% |
| 24-11-19 | 90.82 | ▼-0.77 | ▼-0.84% |
| 24-11-18 | 91.59 | ▼-0.17 | ▼-0.19% |
| 24-11-15 | 91.77 | ▲0.95 | ▲1.05% |
| 24-11-14 | 90.81 | ▼-0.53 | ▼-0.58% |
| 24-11-13 | 91.34 | ▲0.41 | ▲0.45% |
| 24-11-12 | 90.93 | ▼-0.95 | ▼-1.03% |
| 24-11-08 | 91.89 | ▲2.60 | ▲2.91% |
| 24-11-07 | 89.29 | ▼-0.88 | ▼-0.98% |
| 24-11-06 | 90.16 | ▲3.53 | ▲4.07% |
| 24-11-05 | 86.63 | ▲0.89 | ▲1.04% |
| 24-11-04 | 85.74 | ▼-0.06 | ▼-0.07% |
| 24-11-01 | 85.80 | ▼-1.97 | ▼-2.24% |
| 24-10-31 | 87.77 | ▲0.22 | ▲0.25% |
| 24-10-30 | 87.55 | ▲0.06 | ▲0.07% |
| 24-10-29 | 87.49 | ▼-0.74 | ▼-0.84% |
| 24-10-28 | 88.23 | ▼-0.04 | ▼-0.05% |
| 24-10-25 | 88.27 | ▼-1.42 | ▼-1.58% |
| 24-10-24 | 89.69 | ▲0.41 | ▲0.46% |
| 24-10-23 | 89.28 | ▲1.13 | ▲1.28% |
| 24-10-22 | 88.15 | ▲0.73 | ▲0.84% |
| 24-10-21 | 87.42 | ▼-0.61 | ▼-0.69% |
| 24-10-18 | 88.03 | ▲0.91 | ▲1.04% |
| 24-10-17 | 87.12 | ▼-0.40 | ▼-0.46% |
| 24-10-16 | 87.52 | ▲0.46 | ▲0.53% |
| 24-10-15 | 87.06 | ▲1.02 | ▲1.19% |
| 24-10-11 | 86.04 | ▲0.54 | ▲0.63% |
| 24-10-10 | 85.50 | ▼-0.77 | ▼-0.89% |
| 24-10-09 | 86.27 | ▼-0.65 | ▼-0.75% |
| 24-10-08 | 86.92 | ▼-0.21 | ▼-0.24% |
| 24-10-07 | 87.13 | ▼-0.86 | ▼-0.98% |
| 24-10-04 | 87.99 | ▼-1.54 | ▼-1.72% |
| 24-10-03 | 89.53 | ▼-0.51 | ▼-0.57% |
| 24-10-02 | 90.04 | ▼-0.55 | ▼-0.61% |
| 24-10-01 | 90.58 | ▲1.58 | ▲1.78% |
| 24-09-30 | 89.01 | ▲0.61 | ▲0.69% |
| 24-09-27 | 88.40 | ▼-0.09 | ▼-0.1% |
| 24-09-26 | 88.49 | ▼-0.54 | ▼-0.61% |
| 24-09-25 | 89.03 | ▼-0.23 | ▼-0.26% |
| 24-09-24 | 89.27 | ▼-1.08 | ▼-1.2% |
| 24-09-23 | 90.35 | ▲0.22 | ▲0.24% |
| 24-09-20 | 90.13 | ▲1.08 | ▲1.21% |
| 24-09-19 | 89.05 | ▼-1.13 | ▼-1.25% |
| 24-09-18 | 90.18 | ▲0.20 | ▲0.22% |
| 24-09-17 | 89.98 | ▼-1.39 | ▼-1.52% |
| 24-09-16 | 91.36 | ▲0.71 | ▲0.78% |
| 24-09-13 | 90.65 | ▲1.46 | ▲1.64% |
| 24-09-12 | 89.19 | ▲0.16 | ▲0.18% |
| 24-09-11 | 89.03 | ▼-0.62 | ▼-0.69% |
| 24-09-10 | 89.65 | ▲0.27 | ▲0.3% |
| 24-09-09 | 89.38 | ▲1.46 | ▲1.66% |
| 24-09-06 | 87.92 | ▼-0.34 | ▼-0.39% |
| 24-09-05 | 88.26 | ▼-0.30 | ▼-0.34% |
| 24-09-04 | 88.56 | ▲0.35 | ▲0.4% |
| 24-09-03 | 88.21 | ▲0.78 | ▲0.89% |
| 24-08-30 | 87.43 | ▲0.33 | ▲0.38% |
| 24-08-29 | 87.11 | ▲0.12 | ▲0.14% |
| 24-08-28 | 86.99 | ▲0.53 | ▲0.61% |
| 24-08-27 | 86.46 | ▼-0.43 | ▼-0.49% |
| 24-08-26 | 86.89 | ▼-0.11 | ▼-0.13% |
| 24-08-23 | 87.00 | ▲0.01 | ▲0.01% |
| 24-08-22 | 86.99 | ▼-0.18 | ▼-0.21% |
| 24-08-21 | 87.17 | ▲0.51 | ▲0.59% |
| 24-08-20 | 86.66 | ▼-0.32 | ▼-0.37% |
| 24-08-19 | 86.98 | ▲0.57 | ▲0.66% |
| 24-08-16 | 86.41 | ▲0.49 | ▲0.57% |
| 24-08-15 | 85.92 | ▲0.22 | ▲0.26% |
| 24-08-14 | 85.71 | ▼-0.45 | ▼-0.52% |
| 24-08-13 | 86.16 | ▲0.52 | ▲0.61% |
| 24-08-12 | 85.64 | ▼-0.41 | ▼-0.48% |
| 24-08-09 | 86.04 | ▲0.75 | ▲0.88% |
| 24-08-08 | 85.30 | ▲0.06 | ▲0.07% |
| 24-08-07 | 85.23 | ▼-0.21 | ▼-0.25% |
| 24-08-06 | 85.44 | ▲0.09 | ▲0.11% |
| 24-08-05 | 85.35 | ▼-2.94 | ▼-3.33% |
| 24-08-02 | 88.28 | ▲0.06 | ▲0.07% |
| 24-08-01 | 88.22 | ▲2.61 | ▲3.05% |
| 24-07-31 | 85.61 | ▲0.06 | ▲0.07% |
| 24-07-30 | 85.55 | ▲0.38 | ▲0.45% |
| 24-07-29 | 85.17 | ▲0.44 | ▲0.52% |
| 24-07-26 | 84.73 | ▲1.05 | ▲1.25% |
| 24-07-25 | 83.69 | ▲0.31 | ▲0.37% |
| 24-07-24 | 83.38 | ▲0.89 | ▲1.08% |
| 24-07-23 | 82.49 | ▲0.09 | ▲0.11% |
| 24-07-22 | 82.40 | ▲0.26 | ▲0.32% |
| 24-07-19 | 82.14 | ▲0.06 | ▲0.07% |
| 24-07-18 | 82.08 | ▼-0.36 | ▼-0.44% |
| 24-07-17 | 82.45 | ▲1.77 | ▲2.19% |
| 24-07-16 | 80.67 | ▲0.98 | ▲1.23% |
| 24-07-15 | 79.69 | ▼-0.60 | ▼-0.75% |
| 24-07-12 | 80.29 | ▲0.12 | ▲0.15% |
| 24-07-11 | 80.17 | ▲1.62 | ▲2.06% |
| 24-07-10 | 78.55 | ▲1.11 | ▲1.43% |
| 24-07-09 | 77.44 | ▲1.02 | ▲1.33% |
| 24-07-08 | 76.42 | ▲0.45 | ▲0.59% |
| 24-07-05 | 75.97 | ▲0.45 | ▲0.6% |
| 24-07-03 | 75.52 | ▼-0.48 | ▼-0.63% |
| 24-07-02 | 76.00 | ▲0.30 | ▲0.4% |
| 24-07-01 | 75.70 | ▼-0.75 | ▼-0.98% |
| 24-06-28 | 76.46 | ▲0.55 | ▲0.72% |
| 24-06-27 | 75.90 | ▲0.18 | ▲0.24% |
| 24-06-26 | 75.72 | ▲0.52 | ▲0.69% |
| 24-06-25 | 75.20 | ▼-0.48 | ▼-0.63% |
| 24-06-24 | 75.68 | ▲1.07 | ▲1.43% |
| 24-06-21 | 74.61 | ▼-0.87 | ▼-1.15% |
| 24-06-20 | 75.48 | ▲0.73 | ▲0.98% |
| 24-06-18 | 74.75 | ▼-1.14 | ▼-1.5% |
| 24-06-17 | 75.89 | ▼-0.55 | ▼-0.72% |
| 24-06-14 | 76.45 | ▼-0.49 | ▼-0.64% |
| 24-06-13 | 76.93 | ▲0.13 | ▲0.17% |
| 24-06-12 | 76.80 | ▲0.15 | ▲0.2% |
| 24-06-11 | 76.65 | ▲0.84 | ▲1.11% |
| 24-06-10 | 75.81 | ▲0.08 | ▲0.11% |
| 24-06-07 | 75.73 | ▼-0.78 | ▼-1.02% |
| 24-06-06 | 76.51 | ▼-0.72 | ▼-0.93% |
| 24-06-05 | 77.23 | ▼-0.72 | ▼-0.92% |
| 24-06-04 | 77.95 | ▲1.04 | ▲1.35% |
| 24-06-03 | 76.91 | ▼-1.81 | ▼-2.3% |
| 24-05-31 | 78.72 | ▲1.72 | ▲2.23% |
| 24-05-30 | 77.00 | ▲1.28 | ▲1.69% |
| 24-05-29 | 75.72 | ▼-0.79 | ▼-1.03% |
| 24-05-28 | 76.51 | ▼-0.23 | ▼-0.3% |
| 24-05-24 | 76.74 | ▲0.22 | ▲0.29% |
| 24-05-23 | 76.52 | ▼-1.14 | ▼-1.47% |
| 24-05-22 | 77.66 | ▼-0.79 | ▼-1.01% |
| 24-05-21 | 78.45 | ▲0.56 | ▲0.72% |
| 24-05-20 | 77.89 | ▼-0.52 | ▼-0.66% |
| 24-05-17 | 78.41 | ▲0.58 | ▲0.75% |
| 24-05-16 | 77.83 | ▲0.22 | ▲0.28% |
| 24-05-15 | 77.61 | ▲0.65 | ▲0.84% |
| 24-05-14 | 76.96 | ▲0.03 | ▲0.04% |
| 24-05-13 | 76.93 | ▼-0.34 | ▼-0.44% |
| 24-05-10 | 77.27 | ▼-0.19 | ▼-0.25% |
| 24-05-09 | 77.46 | ▲0.70 | ▲0.91% |
| 24-05-08 | 76.76 | ▲0.31 | ▲0.41% |
| 24-05-07 | 76.45 | ▲0.42 | ▲0.55% |
| 24-05-06 | 76.03 | ▲0.25 | ▲0.33% |
| 24-05-03 | 75.79 | ▲0.71 | ▲0.95% |
| 24-05-01 | 75.08 | ▲1.51 | ▲2.05% |
| 24-04-30 | 73.57 | ▼-1.33 | ▼-1.78% |
| 24-04-29 | 74.90 | ▲1.13 | ▲1.53% |
| 24-04-26 | 73.77 | ▼-0.47 | ▼-0.63% |
| 24-04-25 | 74.24 | ▼-0.44 | ▼-0.59% |
| 24-04-24 | 74.67 | ▲0.22 | ▲0.3% |
| 24-04-23 | 74.46 | ▼-0.21 | ▼-0.28% |
| 24-04-22 | 74.67 | ▲0.29 | ▲0.39% |
| 24-04-19 | 74.38 | ▲1.36 | ▲1.86% |
| 24-04-18 | 73.02 | ▲0.95 | ▲1.32% |
| 24-04-17 | 72.07 | ▲0.81 | ▲1.14% |
| 24-04-16 | 71.26 | ▼-0.77 | ▼-1.07% |