[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Portland General Electric : ( POR:US )
43.07USD ▲ 0.88 (2.07%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 43.07 | ▲0.88 | ▲2.09% |
| 25-04-11 | 42.19 | ▲0.57 | ▲1.37% |
| 25-04-10 | 41.62 | ▼-0.66 | ▼-1.56% |
| 25-04-09 | 42.28 | ▲0.86 | ▲2.08% |
| 25-04-08 | 41.42 | ▼-0.16 | ▼-0.38% |
| 25-04-07 | 41.58 | ▼-1.12 | ▼-2.62% |
| 25-04-04 | 42.70 | ▼-1.61 | ▼-3.63% |
| 25-04-03 | 44.31 | ▼-0.32 | ▼-0.72% |
| 25-04-02 | 44.63 | ▼-0.12 | ▼-0.27% |
| 25-04-01 | 44.75 | ▲0.15 | ▲0.34% |
| 25-03-31 | 44.60 | ▲0.19 | ▲0.43% |
| 25-03-28 | 44.41 | ▲0.67 | ▲1.53% |
| 25-03-27 | 43.74 | ▲0.76 | ▲1.77% |
| 25-03-26 | 42.98 | ▲0.42 | ▲0.99% |
| 25-03-25 | 42.56 | ▼-0.86 | ▼-1.98% |
| 25-03-24 | 43.42 | ▼-0.32 | ▼-0.73% |
| 25-03-21 | 43.74 | ▼-0.59 | ▼-1.33% |
| 25-03-20 | 44.33 | ▲0.06 | ▲0.14% |
| 25-03-19 | 44.27 | ▼-0.29 | ▼-0.65% |
| 25-03-18 | 44.56 | ▼-0.21 | ▼-0.47% |
| 25-03-17 | 44.77 | ▼-0.11 | ▼-0.25% |
| 25-03-14 | 44.88 | ▲0.57 | ▲1.29% |
| 25-03-13 | 44.31 | ▲0.74 | ▲1.7% |
| 25-03-12 | 43.57 | ▼-0.72 | ▼-1.63% |
| 25-03-11 | 44.29 | ▼-0.66 | ▼-1.47% |
| 25-03-10 | 44.95 | ▲0.40 | ▲0.9% |
| 25-03-07 | 44.55 | ▲0.63 | ▲1.43% |
| 25-03-06 | 43.92 | ▲0.02 | ▲0.05% |
| 25-03-05 | 43.90 | ▼-0.50 | ▼-1.13% |
| 25-03-04 | 44.40 | ▼-0.84 | ▼-1.86% |
| 25-03-03 | 45.24 | ▲0.41 | ▲0.91% |
| 25-02-28 | 44.83 | ▲0.73 | ▲1.66% |
| 25-02-27 | 44.10 | ▼-0.15 | ▼-0.34% |
| 25-02-26 | 44.25 | ▼-0.37 | ▼-0.83% |
| 25-02-25 | 44.62 | ▲0.31 | ▲0.7% |
| 25-02-24 | 44.31 | ▼-0.05 | ▼-0.11% |
| 25-02-21 | 44.36 | ▲0.56 | ▲1.28% |
| 25-02-20 | 43.80 | ▲0.47 | ▲1.08% |
| 25-02-19 | 43.33 | ▲0.52 | ▲1.21% |
| 25-02-18 | 42.81 | ▲1.17 | ▲2.81% |
| 25-02-14 | 41.64 | ▼-0.48 | ▼-1.14% |
| 25-02-13 | 42.12 | ▲0.27 | ▲0.65% |
| 25-02-12 | 41.85 | ▼-0.07 | ▼-0.17% |
| 25-02-11 | 41.92 | ▲0.73 | ▲1.77% |
| 25-02-10 | 41.19 | ▲0.28 | ▲0.68% |
| 25-02-07 | 40.91 | ▼-0.41 | ▼-0.99% |
| 25-02-06 | 41.32 | ▼-0.05 | ▼-0.12% |
| 25-02-05 | 41.37 | ▲0.46 | ▲1.12% |
| 25-02-04 | 40.91 | ▼-0.04 | ▼-0.1% |
| 25-02-03 | 40.95 | ▼-0.19 | ▼-0.46% |
| 25-01-31 | 41.14 | ▼-0.17 | ▼-0.41% |
| 25-01-30 | 41.31 | ▲0.03 | ▲0.07% |
| 25-01-29 | 41.28 | ▼-0.44 | ▼-1.05% |
| 25-01-28 | 41.72 | ▼-0.61 | ▼-1.44% |
| 25-01-27 | 42.33 | ▲1.11 | ▲2.69% |
| 25-01-24 | 41.22 | ▲0.22 | ▲0.54% |
| 25-01-23 | 41.00 | ▼-0.26 | ▼-0.63% |
| 25-01-22 | 41.26 | ▼-1.22 | ▼-2.87% |
| 25-01-21 | 42.48 | ▲0.66 | ▲1.58% |
| 25-01-17 | 41.82 | ▼-0.12 | ▼-0.29% |
| 25-01-16 | 41.94 | ▲0.66 | ▲1.6% |
| 25-01-15 | 41.28 | ▲0.23 | ▲0.56% |
| 25-01-14 | 41.05 | ▲0.48 | ▲1.18% |
| 25-01-13 | 40.57 | ▲0.01 | ▲0.02% |
| 25-01-10 | 40.56 | ▼-2.11 | ▼-4.94% |
| 25-01-08 | 42.67 | ▲0.13 | ▲0.31% |
| 25-01-07 | 42.54 | ▲0.21 | ▲0.5% |
| 25-01-06 | 42.33 | ▼-0.82 | ▼-1.9% |
| 25-01-03 | 43.15 | ▼-0.06 | ▼-0.14% |
| 25-01-02 | 43.21 | ▼-0.41 | ▼-0.94% |
| 24-12-31 | 43.62 | ▲0.08 | ▲0.18% |
| 24-12-30 | 43.54 | ▲0.02 | ▲0.05% |
| 24-12-27 | 43.52 | ▼-0.26 | ▼-0.59% |
| 24-12-26 | 43.78 | ▲0.01 | ▲0.02% |
| 24-12-24 | 43.77 | ▼-0.43 | ▼-0.97% |
| 24-12-23 | 44.20 | ▲0.17 | ▲0.39% |
| 24-12-20 | 44.03 | ▲0.12 | ▲0.27% |
| 24-12-19 | 43.91 | ▲0.25 | ▲0.57% |
| 24-12-18 | 43.66 | ▼-0.83 | ▼-1.87% |
| 24-12-17 | 44.49 | ▲0.24 | ▲0.54% |
| 24-12-16 | 44.25 | ▼-0.23 | ▼-0.52% |
| 24-12-13 | 44.48 | ▼-0.05 | ▼-0.11% |
| 24-12-12 | 44.53 | ▼-0.63 | ▼-1.4% |
| 24-12-11 | 45.16 | ▼-0.43 | ▼-0.94% |
| 24-12-10 | 45.59 | ▼-0.25 | ▼-0.55% |
| 24-12-09 | 45.84 | ▼-0.21 | ▼-0.46% |
| 24-12-06 | 46.05 | ▼-0.41 | ▼-0.88% |
| 24-12-05 | 46.46 | ▼-0.31 | ▼-0.66% |
| 24-12-04 | 46.77 | ▼-0.36 | ▼-0.76% |
| 24-12-03 | 47.13 | ▼-0.08 | ▼-0.17% |
| 24-12-02 | 47.21 | ▼-0.71 | ▼-1.48% |
| 24-11-29 | 47.92 | ▼-0.14 | ▼-0.29% |
| 24-11-27 | 48.06 | ▲0.35 | ▲0.73% |
| 24-11-26 | 47.71 | ▼-0.36 | ▼-0.75% |
| 24-11-25 | 48.07 | ▲0.50 | ▲1.05% |
| 24-11-22 | 47.57 | ▼-0.03 | ▼-0.06% |
| 24-11-21 | 47.60 | ▲0.72 | ▲1.54% |
| 24-11-20 | 46.88 | ▼-0.03 | ▼-0.06% |
| 24-11-19 | 46.91 | ▲0.13 | ▲0.28% |
| 24-11-18 | 46.78 | ▲0.13 | ▲0.28% |
| 24-11-15 | 46.65 | ▲0.76 | ▲1.66% |
| 24-11-14 | 45.89 | ▼-0.44 | ▼-0.95% |
| 24-11-13 | 46.33 | ▼-0.84 | ▼-1.78% |
| 24-11-12 | 47.17 | ▼-0.28 | ▼-0.59% |
| 24-11-11 | 47.45 | ▲0.43 | ▲0.91% |
| 24-11-08 | 47.02 | ▲0.53 | ▲1.14% |
| 24-11-07 | 46.49 | ▼-0.70 | ▼-1.48% |
| 24-11-06 | 47.19 | ▲0.47 | ▲1.01% |
| 24-11-05 | 46.72 | ▲0.58 | ▲1.26% |
| 24-11-04 | 46.14 | ▲0.04 | ▲0.09% |
| 24-11-01 | 46.10 | ▼-1.30 | ▼-2.74% |
| 24-10-31 | 47.40 | ▼-0.07 | ▼-0.15% |
| 24-10-30 | 47.47 | ▼-0.21 | ▼-0.44% |
| 24-10-29 | 47.68 | ▼-1.02 | ▼-2.09% |
| 24-10-28 | 48.70 | ▲0.36 | ▲0.74% |
| 24-10-25 | 48.34 | ▼-0.47 | ▼-0.96% |
| 24-10-24 | 48.81 | ▼-0.19 | ▼-0.39% |
| 24-10-23 | 49.00 | ▲0.45 | ▲0.93% |
| 24-10-22 | 48.55 | ▲0.05 | ▲0.1% |
| 24-10-21 | 48.50 | ▲0.10 | ▲0.21% |
| 24-10-18 | 48.40 | ▲0.14 | ▲0.29% |
| 24-10-17 | 48.26 | ▼-0.46 | ▼-0.94% |
| 24-10-16 | 48.72 | ▲0.46 | ▲0.95% |
| 24-10-15 | 48.26 | ▲0.71 | ▲1.49% |
| 24-10-14 | 47.55 | ▲1.07 | ▲2.3% |
| 24-10-11 | 46.48 | ▲0.52 | ▲1.13% |
| 24-10-10 | 45.96 | ▼-0.13 | ▼-0.28% |
| 24-10-09 | 46.09 | ▲0.02 | ▲0.04% |
| 24-10-08 | 46.07 | ▼-0.20 | ▼-0.43% |
| 24-10-07 | 46.27 | ▼-0.31 | ▼-0.67% |
| 24-10-04 | 46.58 | ▼-0.19 | ▼-0.41% |
| 24-10-03 | 46.77 | ▼-0.76 | ▼-1.6% |
| 24-10-02 | 47.53 | ▼-0.23 | ▼-0.48% |
| 24-10-01 | 47.76 | ▼-0.14 | ▼-0.29% |
| 24-09-30 | 47.90 | ▼-0.19 | ▼-0.4% |
| 24-09-27 | 48.09 | ▲0.52 | ▲1.09% |
| 24-09-26 | 47.57 | ▲0.20 | ▲0.42% |
| 24-09-25 | 47.37 | ▼-0.02 | ▼-0.04% |
| 24-09-24 | 47.39 | ▼-0.68 | ▼-1.41% |
| 24-09-23 | 48.07 | ▲0.37 | ▲0.78% |
| 24-09-20 | 47.70 | ▼-0.17 | ▼-0.36% |
| 24-09-19 | 47.87 | ▼-0.74 | ▼-1.52% |
| 24-09-18 | 48.61 | ▼-0.23 | ▼-0.47% |
| 24-09-17 | 48.84 | ▼-0.25 | ▼-0.51% |
| 24-09-16 | 49.09 | ▲0.50 | ▲1.03% |
| 24-09-13 | 48.59 | ▲1.06 | ▲2.23% |
| 24-09-12 | 47.53 | ▼-0.30 | ▼-0.63% |
| 24-09-11 | 47.83 | ▼-0.46 | ▼-0.95% |
| 24-09-10 | 48.29 | ▲0.11 | ▲0.23% |
| 24-09-09 | 48.18 | ▲0.20 | ▲0.42% |
| 24-09-06 | 47.98 | ▼-0.44 | ▼-0.91% |
| 24-09-05 | 48.42 | ▼-0.45 | ▼-0.92% |
| 24-09-04 | 48.87 | ▲0.36 | ▲0.74% |
| 24-09-03 | 48.51 | ▲0.40 | ▲0.83% |
| 24-08-30 | 48.11 | ▲0.44 | ▲0.92% |
| 24-08-29 | 47.67 | ▲0.06 | ▲0.13% |
| 24-08-28 | 47.61 | ▲0.08 | ▲0.17% |
| 24-08-27 | 47.53 | ▼-0.44 | ▼-0.92% |
| 24-08-26 | 47.97 | ▲0.26 | ▲0.54% |
| 24-08-23 | 47.71 | ▲0.44 | ▲0.93% |
| 24-08-22 | 47.27 | ▼-0.13 | ▼-0.27% |
| 24-08-21 | 47.40 | ▲0.40 | ▲0.85% |
| 24-08-20 | 47.00 | ▲0.36 | ▲0.77% |
| 24-08-19 | 46.64 | ▲0.11 | ▲0.24% |
| 24-08-16 | 46.53 | ▲0.19 | ▲0.41% |
| 24-08-15 | 46.34 | ▼-0.05 | ▼-0.11% |
| 24-08-14 | 46.39 | ▼-0.15 | ▼-0.32% |
| 24-08-13 | 46.54 | ▲0.13 | ▲0.28% |
| 24-08-12 | 46.41 | ▲0.04 | ▲0.09% |
| 24-08-09 | 46.37 | ▼-0.19 | ▼-0.41% |
| 24-08-08 | 46.56 | ▲0.08 | ▲0.17% |
| 24-08-07 | 46.48 | ▲0.41 | ▲0.89% |
| 24-08-06 | 46.07 | ▼-0.18 | ▼-0.39% |
| 24-08-05 | 46.25 | ▼-1.78 | ▼-3.71% |
| 24-08-02 | 48.03 | ▲0.08 | ▲0.17% |
| 24-08-01 | 47.95 | ▲0.57 | ▲1.2% |
| 24-07-31 | 47.38 | ▼-0.02 | ▼-0.04% |
| 24-07-30 | 47.40 | ▲0.61 | ▲1.3% |
| 24-07-29 | 46.79 | ▼-0.63 | ▼-1.33% |
| 24-07-26 | 47.42 | ▼-0.45 | ▼-0.94% |
| 24-07-25 | 47.87 | ▲0.18 | ▲0.38% |
| 24-07-24 | 47.69 | ▲0.93 | ▲1.99% |
| 24-07-23 | 46.76 | ▼-0.37 | ▼-0.79% |
| 24-07-22 | 47.13 | ▲0.78 | ▲1.68% |
| 24-07-19 | 46.35 | ▼-0.25 | ▼-0.54% |
| 24-07-18 | 46.60 | ▼-0.22 | ▼-0.47% |
| 24-07-17 | 46.82 | ▲0.73 | ▲1.58% |
| 24-07-16 | 46.09 | ▲0.93 | ▲2.06% |
| 24-07-15 | 45.16 | ▲0.26 | ▲0.58% |
| 24-07-12 | 44.90 | ▲0.31 | ▲0.7% |
| 24-07-11 | 44.59 | ▲1.48 | ▲3.43% |
| 24-07-10 | 43.11 | ▲0.48 | ▲1.13% |
| 24-07-09 | 42.63 | ▲0.19 | ▲0.45% |
| 24-07-08 | 42.44 | ▼-0.03 | ▼-0.07% |
| 24-07-05 | 42.47 | ▲0.03 | ▲0.07% |
| 24-07-03 | 42.44 | ▼-0.10 | ▼-0.24% |
| 24-07-02 | 42.54 | ▼-0.48 | ▼-1.12% |
| 24-07-01 | 43.02 | ▼-0.22 | ▼-0.51% |
| 24-06-28 | 43.24 | ▲0.20 | ▲0.46% |
| 24-06-27 | 43.04 | ▲0.54 | ▲1.27% |
| 24-06-26 | 42.50 | ▲0.20 | ▲0.47% |
| 24-06-25 | 42.30 | ▼-0.37 | ▼-0.87% |
| 24-06-24 | 42.67 | ▼-0.02 | ▼-0.05% |
| 24-06-21 | 42.69 | ▲0.17 | ▲0.4% |
| 24-06-20 | 42.52 | ▲0.10 | ▲0.24% |
| 24-06-18 | 42.42 | ▼-0.57 | ▼-1.33% |
| 24-06-17 | 42.99 | ▲0.32 | ▲0.75% |
| 24-06-14 | 42.67 | ▼-0.09 | ▼-0.21% |
| 24-06-13 | 42.76 | -0.00 | -0% |
| 24-06-12 | 42.76 | ▼-0.09 | ▼-0.21% |
| 24-06-11 | 42.85 | ▼-0.08 | ▼-0.19% |
| 24-06-10 | 42.93 | ▲0.13 | ▲0.3% |
| 24-06-07 | 42.80 | ▼-0.50 | ▼-1.15% |
| 24-06-06 | 43.30 | ▼-0.39 | ▼-0.89% |
| 24-06-05 | 43.69 | ▼-0.54 | ▼-1.22% |
| 24-06-04 | 44.23 | ▼-0.16 | ▼-0.36% |
| 24-06-03 | 44.39 | ▼-0.17 | ▼-0.38% |
| 24-05-31 | 44.56 | ▲1.22 | ▲2.81% |
| 24-05-30 | 43.34 | ▲0.58 | ▲1.36% |
| 24-05-29 | 42.76 | ▼-0.64 | ▼-1.47% |
| 24-05-28 | 43.40 | ▼-0.32 | ▼-0.73% |
| 24-05-24 | 43.72 | ▼-0.02 | ▼-0.05% |
| 24-05-23 | 43.74 | ▼-0.96 | ▼-2.15% |
| 24-05-22 | 44.70 | ▼-0.60 | ▼-1.32% |
| 24-05-21 | 45.30 | ▲0.38 | ▲0.85% |
| 24-05-20 | 44.92 | ▼-0.07 | ▼-0.16% |
| 24-05-17 | 44.99 | ▼-0.28 | ▼-0.62% |
| 24-05-16 | 45.27 | ▲0.63 | ▲1.41% |
| 24-05-15 | 44.64 | ▲0.36 | ▲0.81% |
| 24-05-14 | 44.28 | ▼-0.49 | ▼-1.09% |
| 24-05-13 | 44.77 | ▲0.22 | ▲0.49% |
| 24-05-10 | 44.55 | ▼-0.11 | ▼-0.25% |
| 24-05-09 | 44.66 | ▲0.60 | ▲1.36% |
| 24-05-08 | 44.06 | ▼-0.37 | ▼-0.83% |
| 24-05-07 | 44.43 | ▲0.13 | ▲0.29% |
| 24-05-06 | 44.30 | ▲0.53 | ▲1.21% |
| 24-05-03 | 43.77 | ▲0.29 | ▲0.67% |
| 24-05-02 | 43.48 | ▼-0.44 | ▼-1% |
| 24-05-01 | 43.92 | ▲0.69 | ▲1.6% |
| 24-04-30 | 43.23 | ▼-0.14 | ▼-0.32% |
| 24-04-29 | 43.37 | ▲0.57 | ▲1.33% |
| 24-04-26 | 42.80 | ▼-0.45 | ▼-1.04% |
| 24-04-25 | 43.25 | ▼-0.44 | ▼-1.01% |
| 24-04-24 | 43.69 | ▲0.14 | ▲0.32% |
| 24-04-23 | 43.55 | ▲0.26 | ▲0.6% |
| 24-04-22 | 43.29 | ▲0.49 | ▲1.14% |
| 24-04-19 | 42.80 | ▲1.06 | ▲2.54% |
| 24-04-18 | 41.74 | ▲0.76 | ▲1.85% |
| 24-04-17 | 40.98 | ▲0.43 | ▲1.06% |
| 24-04-16 | 40.55 | ▼-0.32 | ▼-0.78% |