[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Powell Industries : ( POWL:US )
174.89USD ▼ -8.28 (-4.52%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 174.89 | ▼-8.28 | ▼-4.52% |
| 25-04-09 | 183.17 | ▲19.40 | ▲11.85% |
| 25-04-08 | 163.77 | ▼-5.04 | ▼-2.99% |
| 25-04-07 | 168.81 | ▲4.36 | ▲2.65% |
| 25-04-04 | 164.45 | ▼-5.42 | ▼-3.19% |
| 25-04-03 | 169.87 | ▼-11.43 | ▼-6.3% |
| 25-04-02 | 181.30 | ▲5.41 | ▲3.08% |
| 25-04-01 | 175.89 | ▲5.56 | ▲3.26% |
| 25-03-31 | 170.33 | ▼-6.39 | ▼-3.62% |
| 25-03-28 | 176.72 | ▼-4.20 | ▼-2.32% |
| 25-03-27 | 180.92 | ▼-4.42 | ▼-2.38% |
| 25-03-26 | 185.34 | ▼-10.77 | ▼-5.49% |
| 25-03-25 | 196.11 | ▼-0.16 | ▼-0.08% |
| 25-03-24 | 196.27 | ▲12.05 | ▲6.54% |
| 25-03-21 | 184.22 | ▲2.86 | ▲1.58% |
| 25-03-20 | 181.36 | ▼-0.15 | ▼-0.08% |
| 25-03-19 | 181.51 | ▲0.01 | ▲0.01% |
| 25-03-18 | 181.50 | ▲1.82 | ▲1.01% |
| 25-03-17 | 179.68 | ▲6.32 | ▲3.65% |
| 25-03-14 | 173.36 | ▲6.69 | ▲4.01% |
| 25-03-13 | 166.67 | ▼-0.56 | ▼-0.33% |
| 25-03-12 | 167.23 | ▲3.74 | ▲2.29% |
| 25-03-11 | 163.49 | ▲5.29 | ▲3.34% |
| 25-03-10 | 158.20 | ▼-4.66 | ▼-2.86% |
| 25-03-07 | 162.86 | ▲5.50 | ▲3.5% |
| 25-03-06 | 157.36 | ▼-3.40 | ▼-2.11% |
| 25-03-05 | 160.76 | ▲5.20 | ▲3.34% |
| 25-03-04 | 155.56 | ▼-0.54 | ▼-0.35% |
| 25-03-03 | 156.10 | ▼-13.61 | ▼-8.02% |
| 25-02-28 | 169.71 | ▲4.23 | ▲2.56% |
| 25-02-27 | 165.48 | ▼-8.11 | ▼-4.67% |
| 25-02-26 | 173.59 | ▲3.13 | ▲1.84% |
| 25-02-25 | 170.46 | ▲0.87 | ▲0.51% |
| 25-02-24 | 169.59 | ▼-7.66 | ▼-4.32% |
| 25-02-21 | 177.25 | ▼-11.42 | ▼-6.05% |
| 25-02-20 | 188.67 | ▼-5.68 | ▼-2.92% |
| 25-02-19 | 194.35 | ▼-14.22 | ▼-6.82% |
| 25-02-18 | 208.57 | ▼-4.81 | ▼-2.25% |
| 25-02-14 | 213.38 | ▼-0.87 | ▼-0.41% |
| 25-02-13 | 214.25 | ▲4.82 | ▲2.3% |
| 25-02-12 | 209.43 | ▼-0.82 | ▼-0.39% |
| 25-02-11 | 210.25 | ▼-9.64 | ▼-4.38% |
| 25-02-10 | 219.89 | ▼-8.94 | ▼-3.91% |
| 25-02-07 | 228.83 | ▼-16.01 | ▼-6.54% |
| 25-02-06 | 244.84 | ▼-0.01 | ▼-0% |
| 25-02-05 | 244.85 | ▲11.71 | ▲5.02% |
| 25-02-04 | 233.14 | ▼-2.66 | ▼-1.13% |
| 25-02-03 | 235.80 | ▼-3.98 | ▼-1.66% |
| 25-01-31 | 239.78 | ▲3.41 | ▲1.44% |
| 25-01-30 | 236.37 | ▼-4.13 | ▼-1.72% |
| 25-01-29 | 240.50 | ▲2.23 | ▲0.94% |
| 25-01-28 | 238.27 | ▼-5.57 | ▼-2.28% |
| 25-01-27 | 243.84 | ▼-46.96 | ▼-16.15% |
| 25-01-24 | 290.80 | ▲0.36 | ▲0.12% |
| 25-01-23 | 290.44 | ▼-20.94 | ▼-6.72% |
| 25-01-22 | 311.38 | ▲22.22 | ▲7.68% |
| 25-01-21 | 289.16 | ▲27.82 | ▲10.65% |
| 25-01-17 | 261.34 | ▲4.11 | ▲1.6% |
| 25-01-16 | 257.23 | ▲7.99 | ▲3.21% |
| 25-01-15 | 249.24 | ▲11.28 | ▲4.74% |
| 25-01-14 | 237.96 | ▲8.51 | ▲3.71% |
| 25-01-13 | 229.45 | ▼-1.71 | ▼-0.74% |
| 25-01-10 | 231.16 | ▲1.78 | ▲0.78% |
| 25-01-08 | 229.38 | ▼-7.74 | ▼-3.26% |
| 25-01-07 | 237.12 | ▼-13.51 | ▼-5.39% |
| 25-01-06 | 250.63 | ▲4.73 | ▲1.92% |
| 25-01-03 | 245.90 | ▲17.15 | ▲7.5% |
| 25-01-02 | 228.75 | ▲7.10 | ▲3.2% |
| 24-12-31 | 221.65 | ▼-5.41 | ▼-2.38% |
| 24-12-30 | 227.06 | ▼-4.01 | ▼-1.74% |
| 24-12-27 | 231.07 | ▼-0.21 | ▼-0.09% |
| 24-12-26 | 231.28 | ▼-1.32 | ▼-0.57% |
| 24-12-24 | 232.60 | ▼-1.58 | ▼-0.67% |
| 24-12-23 | 234.18 | ▼-11.62 | ▼-4.73% |
| 24-12-20 | 245.80 | ▲2.34 | ▲0.96% |
| 24-12-19 | 243.46 | ▲11.49 | ▲4.95% |
| 24-12-18 | 231.97 | ▼-9.28 | ▼-3.85% |
| 24-12-17 | 241.25 | ▼-11.32 | ▼-4.48% |
| 24-12-16 | 252.57 | ▲0.57 | ▲0.23% |
| 24-12-13 | 252.00 | ▼-3.76 | ▼-1.47% |
| 24-12-12 | 255.76 | ▼-14.21 | ▼-5.26% |
| 24-12-11 | 269.97 | ▲20.16 | ▲8.07% |
| 24-12-10 | 249.81 | ▼-7.96 | ▼-3.09% |
| 24-12-09 | 257.77 | ▼-22.60 | ▼-8.06% |
| 24-12-06 | 280.37 | ▼-4.87 | ▼-1.71% |
| 24-12-05 | 285.24 | ▼-6.52 | ▼-2.23% |
| 24-12-04 | 291.76 | ▲22.83 | ▲8.49% |
| 24-12-03 | 268.93 | ▼-5.87 | ▼-2.14% |
| 24-12-02 | 274.80 | ▲7.42 | ▲2.78% |
| 24-11-29 | 267.38 | ▲5.03 | ▲1.92% |
| 24-11-27 | 262.35 | ▼-9.28 | ▼-3.42% |
| 24-11-26 | 271.63 | ▼-8.97 | ▼-3.2% |
| 24-11-25 | 280.60 | ▼-9.28 | ▼-3.2% |
| 24-11-22 | 289.88 | ▲1.89 | ▲0.66% |
| 24-11-21 | 287.99 | ▲26.17 | ▲10% |
| 24-11-20 | 261.82 | ▼-50.58 | ▼-16.19% |
| 24-11-19 | 312.40 | ▲23.39 | ▲8.09% |
| 24-11-18 | 289.01 | ▲10.48 | ▲3.76% |
| 24-11-15 | 278.53 | ▼-21.98 | ▼-7.31% |
| 24-11-14 | 300.51 | ▼-16.72 | ▼-5.27% |
| 24-11-13 | 317.23 | ▼-26.63 | ▼-7.74% |
| 24-11-12 | 343.86 | ▼-8.51 | ▼-2.42% |
| 24-11-11 | 352.37 | ▲6.00 | ▲1.73% |
| 24-11-08 | 346.37 | ▲8.81 | ▲2.61% |
| 24-11-07 | 337.56 | ▼-10.21 | ▼-2.94% |
| 24-11-06 | 347.77 | ▲53.38 | ▲18.13% |
| 24-11-05 | 294.39 | ▲25.54 | ▲9.5% |
| 24-11-04 | 268.85 | ▼-10.48 | ▼-3.75% |
| 24-11-01 | 279.33 | ▲24.35 | ▲9.55% |
| 24-10-31 | 254.98 | ▲0.58 | ▲0.23% |
| 24-10-30 | 254.40 | ▼-6.96 | ▼-2.66% |
| 24-10-29 | 261.36 | ▲1.92 | ▲0.74% |
| 24-10-28 | 259.44 | ▲5.13 | ▲2.02% |
| 24-10-25 | 254.31 | ▲4.60 | ▲1.84% |
| 24-10-24 | 249.71 | ▼-5.46 | ▼-2.14% |
| 24-10-23 | 255.17 | ▼-11.92 | ▼-4.46% |
| 24-10-22 | 267.09 | ▼-12.87 | ▼-4.6% |
| 24-10-21 | 279.96 | ▲8.63 | ▲3.18% |
| 24-10-18 | 271.33 | ▼-4.25 | ▼-1.54% |
| 24-10-17 | 275.58 | ▼-4.81 | ▼-1.72% |
| 24-10-16 | 280.39 | ▲15.84 | ▲5.99% |
| 24-10-15 | 264.55 | ▼-1.93 | ▼-0.72% |
| 24-10-14 | 266.48 | ▲3.51 | ▲1.33% |
| 24-10-11 | 262.97 | ▲15.94 | ▲6.45% |
| 24-10-10 | 247.03 | ▼-7.98 | ▼-3.13% |
| 24-10-09 | 255.01 | ▲2.84 | ▲1.13% |
| 24-10-08 | 252.17 | ▲6.16 | ▲2.5% |
| 24-10-07 | 246.01 | ▲3.02 | ▲1.24% |
| 24-10-04 | 242.99 | ▲10.77 | ▲4.64% |
| 24-10-03 | 232.22 | ▲0.62 | ▲0.27% |
| 24-10-02 | 231.60 | ▲3.09 | ▲1.35% |
| 24-10-01 | 228.51 | ▲6.52 | ▲2.94% |
| 24-09-30 | 221.99 | ▲2.90 | ▲1.32% |
| 24-09-27 | 219.09 | ▲3.33 | ▲1.54% |
| 24-09-26 | 215.76 | ▲4.06 | ▲1.92% |
| 24-09-25 | 211.70 | ▼-6.61 | ▼-3.03% |
| 24-09-24 | 218.31 | ▲1.61 | ▲0.74% |
| 24-09-23 | 216.70 | ▲10.36 | ▲5.02% |
| 24-09-20 | 206.34 | ▲13.57 | ▲7.04% |
| 24-09-19 | 192.77 | ▲12.04 | ▲6.66% |
| 24-09-18 | 180.73 | ▲6.29 | ▲3.61% |
| 24-09-17 | 174.44 | ▲4.32 | ▲2.54% |
| 24-09-16 | 170.12 | ▲1.82 | ▲1.08% |
| 24-09-13 | 168.30 | ▲1.26 | ▲0.75% |
| 24-09-12 | 167.04 | ▲4.52 | ▲2.78% |
| 24-09-11 | 162.52 | ▲6.43 | ▲4.12% |
| 24-09-10 | 156.09 | ▲0.68 | ▲0.44% |
| 24-09-09 | 155.41 | ▲5.18 | ▲3.45% |
| 24-09-06 | 150.23 | ▲0.86 | ▲0.58% |
| 24-09-05 | 149.37 | ▼-3.86 | ▼-2.52% |
| 24-09-04 | 153.23 | ▲0.62 | ▲0.41% |
| 24-09-03 | 152.61 | ▼-14.83 | ▼-8.86% |
| 24-08-30 | 167.44 | ▲4.64 | ▲2.85% |
| 24-08-29 | 162.80 | ▼-1.87 | ▼-1.14% |
| 24-08-28 | 164.67 | ▼-18.33 | ▼-10.02% |
| 24-08-27 | 183.00 | ▼-9.83 | ▼-5.1% |
| 24-08-26 | 192.83 | ▲0.05 | ▲0.03% |
| 24-08-23 | 192.78 | ▲14.76 | ▲8.29% |
| 24-08-22 | 178.02 | ▲4.07 | ▲2.34% |
| 24-08-21 | 173.95 | ▲0.50 | ▲0.29% |
| 24-08-20 | 173.45 | ▲2.41 | ▲1.41% |
| 24-08-19 | 171.04 | ▲2.51 | ▲1.49% |
| 24-08-16 | 168.53 | ▲1.53 | ▲0.92% |
| 24-08-15 | 167.00 | ▲10.33 | ▲6.59% |
| 24-08-14 | 156.67 | ▼-5.46 | ▼-3.37% |
| 24-08-13 | 162.13 | ▼-1.32 | ▼-0.81% |
| 24-08-12 | 163.45 | ▼-1.17 | ▼-0.71% |
| 24-08-09 | 164.62 | ▲0.12 | ▲0.07% |
| 24-08-08 | 164.50 | ▲8.76 | ▲5.62% |
| 24-08-07 | 155.74 | ▼-7.97 | ▼-4.87% |
| 24-08-06 | 163.71 | ▲11.58 | ▲7.61% |
| 24-08-05 | 152.13 | ▼-1.33 | ▼-0.87% |
| 24-08-02 | 153.46 | ▼-7.65 | ▼-4.75% |
| 24-08-01 | 161.11 | ▼-22.52 | ▼-12.26% |
| 24-07-31 | 183.63 | ▲50.38 | ▲37.81% |
| 24-07-30 | 133.25 | ▼-4.46 | ▼-3.24% |
| 24-07-29 | 137.71 | ▼-1.57 | ▼-1.13% |
| 24-07-26 | 139.28 | ▲5.52 | ▲4.13% |
| 24-07-25 | 133.76 | ▼-1.85 | ▼-1.36% |
| 24-07-24 | 135.61 | ▼-5.45 | ▼-3.86% |
| 24-07-23 | 141.06 | ▲3.42 | ▲2.48% |
| 24-07-22 | 137.64 | ▲3.64 | ▲2.72% |
| 24-07-19 | 134.00 | ▲3.73 | ▲2.86% |
| 24-07-18 | 130.27 | ▼-2.13 | ▼-1.61% |
| 24-07-17 | 132.40 | ▼-8.50 | ▼-6.03% |
| 24-07-16 | 140.90 | ▼-3.63 | ▼-2.51% |
| 24-07-15 | 144.53 | ▲2.41 | ▲1.7% |
| 24-07-12 | 142.12 | ▼-0.54 | ▼-0.38% |
| 24-07-11 | 142.66 | ▲2.55 | ▲1.82% |
| 24-07-10 | 140.11 | ▲2.82 | ▲2.05% |
| 24-07-09 | 137.29 | ▼-8.36 | ▼-5.74% |
| 24-07-08 | 145.65 | ▲0.69 | ▲0.48% |
| 24-07-05 | 144.96 | ▼-5.69 | ▼-3.78% |
| 24-07-03 | 150.65 | ▲5.91 | ▲4.08% |
| 24-07-02 | 144.74 | ▲1.31 | ▲0.91% |
| 24-07-01 | 143.43 | ▲0.03 | ▲0.02% |
| 24-06-28 | 143.40 | ▲1.31 | ▲0.92% |
| 24-06-27 | 142.09 | ▼-3.14 | ▼-2.16% |
| 24-06-26 | 145.23 | ▼-6.67 | ▼-4.39% |
| 24-06-25 | 151.90 | ▲0.51 | ▲0.34% |
| 24-06-24 | 151.39 | ▼-2.56 | ▼-1.66% |
| 24-06-21 | 153.95 | ▼-3.01 | ▼-1.92% |
| 24-06-20 | 156.96 | ▼-7.31 | ▼-4.45% |
| 24-06-18 | 164.27 | ▼-5.54 | ▼-3.26% |
| 24-06-17 | 169.81 | ▲4.34 | ▲2.62% |
| 24-06-14 | 165.47 | ▼-10.69 | ▼-6.07% |
| 24-06-13 | 176.16 | ▲3.01 | ▲1.74% |
| 24-06-12 | 173.15 | ▲8.53 | ▲5.18% |
| 24-06-11 | 164.62 | ▼-6.23 | ▼-3.65% |
| 24-06-10 | 170.85 | ▲11.82 | ▲7.43% |
| 24-06-07 | 159.03 | ▲0.96 | ▲0.61% |
| 24-06-06 | 158.07 | ▼-2.80 | ▼-1.74% |
| 24-06-05 | 160.87 | ▲3.76 | ▲2.39% |
| 24-06-04 | 157.11 | ▼-14.23 | ▼-8.31% |
| 24-06-03 | 171.34 | ▼-8.52 | ▼-4.74% |
| 24-05-31 | 179.86 | ▼-26.09 | ▼-12.67% |
| 24-05-30 | 205.95 | ▲1.33 | ▲0.65% |
| 24-05-29 | 204.62 | ▼-1.52 | ▼-0.74% |
| 24-05-28 | 206.14 | ▲4.87 | ▲2.42% |
| 24-05-24 | 201.27 | ▲16.54 | ▲8.95% |
| 24-05-23 | 184.73 | ▼-9.96 | ▼-5.12% |
| 24-05-22 | 194.69 | ▲6.74 | ▲3.59% |
| 24-05-21 | 187.95 | ▲22.80 | ▲13.81% |
| 24-05-20 | 165.15 | ▲7.03 | ▲4.45% |
| 24-05-17 | 158.12 | ▼-5.52 | ▼-3.37% |
| 24-05-16 | 163.64 | ▼-3.62 | ▼-2.16% |
| 24-05-15 | 167.26 | ▲8.17 | ▲5.14% |
| 24-05-14 | 159.09 | ▼-1.33 | ▼-0.83% |
| 24-05-13 | 160.42 | ▼-7.81 | ▼-4.64% |
| 24-05-10 | 168.23 | ▲2.87 | ▲1.74% |
| 24-05-09 | 165.36 | ▲7.24 | ▲4.58% |
| 24-05-08 | 158.12 | ▲0.36 | ▲0.23% |
| 24-05-07 | 157.76 | ▼-3.82 | ▼-2.36% |
| 24-05-06 | 161.58 | ▲1.63 | ▲1.02% |
| 24-05-03 | 159.95 | ▼-0.63 | ▼-0.39% |
| 24-05-02 | 160.58 | ▼-9.43 | ▼-5.55% |
| 24-05-01 | 170.01 | ▲27.01 | ▲18.89% |
| 24-04-30 | 143.00 | ▼-6.66 | ▼-4.45% |
| 24-04-29 | 149.66 | ▲0.84 | ▲0.56% |
| 24-04-26 | 148.82 | ▲2.51 | ▲1.72% |
| 24-04-25 | 146.31 | ▼-2.92 | ▼-1.96% |
| 24-04-24 | 149.23 | ▲5.84 | ▲4.07% |
| 24-04-23 | 143.39 | ▲7.26 | ▲5.33% |
| 24-04-22 | 136.13 | ▲5.79 | ▲4.44% |
| 24-04-19 | 130.34 | ▲2.20 | ▲1.72% |
| 24-04-18 | 128.14 | ▲4.70 | ▲3.81% |
| 24-04-17 | 123.44 | ▼-1.95 | ▼-1.56% |
| 24-04-16 | 125.39 | ▼-1.12 | ▼-0.89% |
| 24-04-15 | 126.51 | ▲0.56 | ▲0.44% |
| 24-04-12 | 125.95 | ▼-3.94 | ▼-3.03% |