[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Pacific Premier Bancorp : ( PPBI:US )
18.59USD ▲ 0.24 (1.31%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 18.59 | ▲0.24 | ▲1.31% |
| 25-04-11 | 18.35 | ▼-0.36 | ▼-1.92% |
| 25-04-10 | 18.71 | ▼-1.31 | ▼-6.54% |
| 25-04-09 | 20.02 | ▲1.02 | ▲5.37% |
| 25-04-08 | 19.00 | ▼-0.04 | ▼-0.21% |
| 25-04-07 | 19.04 | ▼-0.22 | ▼-1.14% |
| 25-04-04 | 19.26 | ▼-0.49 | ▼-2.48% |
| 25-04-03 | 19.75 | ▼-1.95 | ▼-8.99% |
| 25-04-02 | 21.70 | ▲0.12 | ▲0.56% |
| 25-04-01 | 21.58 | ▲0.26 | ▲1.22% |
| 25-03-31 | 21.32 | ▲0.07 | ▲0.33% |
| 25-03-28 | 21.25 | ▼-0.57 | ▼-2.61% |
| 25-03-27 | 21.82 | ▼-0.05 | ▼-0.23% |
| 25-03-26 | 21.87 | ▼-0.01 | ▼-0.05% |
| 25-03-25 | 21.88 | ▼-0.10 | ▼-0.45% |
| 25-03-24 | 21.98 | ▲0.36 | ▲1.67% |
| 25-03-21 | 21.62 | ▼-0.13 | ▼-0.6% |
| 25-03-20 | 21.75 | ▼-0.24 | ▼-1.09% |
| 25-03-19 | 21.99 | ▼-0.15 | ▼-0.68% |
| 25-03-18 | 22.14 | ▼-0.19 | ▼-0.85% |
| 25-03-17 | 22.33 | ▼-0.03 | ▼-0.13% |
| 25-03-14 | 22.36 | ▲0.76 | ▲3.52% |
| 25-03-13 | 21.60 | ▼-0.01 | ▼-0.05% |
| 25-03-12 | 21.61 | ▲0.56 | ▲2.66% |
| 25-03-11 | 21.05 | ▼-0.30 | ▼-1.41% |
| 25-03-10 | 21.35 | ▼-0.92 | ▼-4.13% |
| 25-03-07 | 22.27 | ▼-0.15 | ▼-0.67% |
| 25-03-06 | 22.42 | ▼-0.19 | ▼-0.84% |
| 25-03-05 | 22.61 | ▼-0.20 | ▼-0.88% |
| 25-03-04 | 22.81 | ▼-0.57 | ▼-2.44% |
| 25-03-03 | 23.38 | ▼-0.51 | ▼-2.13% |
| 25-02-28 | 23.89 | ▲0.33 | ▲1.4% |
| 25-02-27 | 23.56 | ▼-0.02 | ▼-0.08% |
| 25-02-26 | 23.58 | ▼-0.23 | ▼-0.97% |
| 25-02-25 | 23.81 | ▲0.19 | ▲0.8% |
| 25-02-24 | 23.62 | ▼-0.50 | ▼-2.07% |
| 25-02-22 | 24.12 | -0.00 | -0% |
| 25-02-21 | 24.12 | ▼-0.67 | ▼-2.7% |
| 25-02-20 | 24.79 | ▼-0.23 | ▼-0.92% |
| 25-02-19 | 25.02 | ▼-0.24 | ▼-0.95% |
| 25-02-18 | 25.26 | ▲0.10 | ▲0.4% |
| 25-02-14 | 25.16 | ▼-0.02 | ▼-0.08% |
| 25-02-13 | 25.18 | ▲0.23 | ▲0.92% |
| 25-02-12 | 24.95 | ▼-1.11 | ▼-4.26% |
| 25-02-11 | 26.06 | ▲0.48 | ▲1.88% |
| 25-02-10 | 25.58 | ▼-0.23 | ▼-0.89% |
| 25-02-07 | 25.81 | ▼-0.51 | ▼-1.94% |
| 25-02-06 | 26.32 | ▼-0.03 | ▼-0.11% |
| 25-02-05 | 26.35 | ▲0.20 | ▲0.76% |
| 25-02-04 | 26.15 | ▲0.92 | ▲3.65% |
| 25-02-03 | 25.23 | ▼-0.67 | ▼-2.59% |
| 25-01-31 | 25.90 | ▼-0.08 | ▼-0.31% |
| 25-01-30 | 25.98 | ▲0.19 | ▲0.74% |
| 25-01-29 | 25.79 | ▼-0.01 | ▼-0.04% |
| 25-01-28 | 25.80 | ▲0.06 | ▲0.23% |
| 25-01-27 | 25.74 | ▲0.77 | ▲3.08% |
| 25-01-24 | 24.97 | ▲0.05 | ▲0.2% |
| 25-01-23 | 24.92 | ▲0.50 | ▲2.05% |
| 25-01-22 | 24.42 | ▼-0.22 | ▼-0.89% |
| 25-01-21 | 24.64 | ▲0.06 | ▲0.24% |
| 25-01-17 | 24.58 | ▲0.41 | ▲1.7% |
| 25-01-16 | 24.17 | ▼-0.09 | ▼-0.37% |
| 25-01-15 | 24.26 | ▲0.31 | ▲1.29% |
| 25-01-14 | 23.95 | ▲0.78 | ▲3.37% |
| 25-01-13 | 23.17 | ▲0.22 | ▲0.96% |
| 25-01-10 | 22.95 | ▼-1.10 | ▼-4.57% |
| 25-01-08 | 24.05 | ▼-0.45 | ▼-1.84% |
| 25-01-07 | 24.50 | ▼-0.36 | ▼-1.45% |
| 25-01-06 | 24.86 | ▼-0.07 | ▼-0.28% |
| 25-01-03 | 24.93 | ▲0.42 | ▲1.71% |
| 25-01-02 | 24.51 | ▼-0.41 | ▼-1.65% |
| 24-12-31 | 24.92 | ▲0.19 | ▲0.77% |
| 24-12-30 | 24.73 | -0.00 | -0% |
| 24-12-27 | 24.73 | ▼-0.57 | ▼-2.25% |
| 24-12-26 | 25.30 | ▲0.11 | ▲0.44% |
| 24-12-24 | 25.19 | ▲0.20 | ▲0.8% |
| 24-12-23 | 24.99 | ▼-0.08 | ▼-0.32% |
| 24-12-20 | 25.07 | ▲0.48 | ▲1.95% |
| 24-12-19 | 24.59 | ▼-0.33 | ▼-1.32% |
| 24-12-18 | 24.92 | ▼-1.65 | ▼-6.21% |
| 24-12-17 | 26.57 | ▼-0.94 | ▼-3.42% |
| 24-12-16 | 27.51 | ▲0.21 | ▲0.77% |
| 24-12-13 | 27.30 | ▲0.14 | ▲0.52% |
| 24-12-12 | 27.16 | ▼-0.80 | ▼-2.86% |
| 24-12-11 | 27.96 | ▲0.40 | ▲1.45% |
| 24-12-10 | 27.56 | ▲0.01 | ▲0.04% |
| 24-12-09 | 27.55 | ▼-0.22 | ▼-0.79% |
| 24-12-06 | 27.77 | ▲0.26 | ▲0.95% |
| 24-12-05 | 27.51 | ▼-0.18 | ▼-0.65% |
| 24-12-04 | 27.69 | ▲0.05 | ▲0.18% |
| 24-12-03 | 27.64 | ▼-0.47 | ▼-1.67% |
| 24-12-02 | 28.11 | ▼-0.29 | ▼-1.02% |
| 24-11-29 | 28.40 | ▼-0.33 | ▼-1.15% |
| 24-11-27 | 28.73 | ▼-0.13 | ▼-0.45% |
| 24-11-26 | 28.86 | ▼-0.25 | ▼-0.86% |
| 24-11-25 | 29.11 | ▲0.38 | ▲1.32% |
| 24-11-22 | 28.73 | ▲0.82 | ▲2.94% |
| 24-11-21 | 27.91 | ▲0.30 | ▲1.09% |
| 24-11-20 | 27.61 | ▼-0.05 | ▼-0.18% |
| 24-11-19 | 27.66 | ▲0.04 | ▲0.14% |
| 24-11-18 | 27.62 | ▼-0.13 | ▼-0.47% |
| 24-11-15 | 27.75 | ▲0.09 | ▲0.33% |
| 24-11-14 | 27.66 | ▼-0.40 | ▼-1.43% |
| 24-11-13 | 28.06 | ▼-0.23 | ▼-0.81% |
| 24-11-12 | 28.29 | ▼-0.37 | ▼-1.29% |
| 24-11-11 | 28.66 | ▲0.72 | ▲2.58% |
| 24-11-08 | 27.94 | ▲0.21 | ▲0.76% |
| 24-11-07 | 27.73 | ▼-1.28 | ▼-4.41% |
| 24-11-06 | 29.01 | ▲3.91 | ▲15.58% |
| 24-11-05 | 25.10 | ▲0.32 | ▲1.29% |
| 24-11-04 | 24.78 | ▼-0.71 | ▼-2.79% |
| 24-11-01 | 25.49 | ▼-0.02 | ▼-0.08% |
| 24-10-31 | 25.51 | ▼-0.38 | ▼-1.47% |
| 24-10-30 | 25.89 | ▼-0.15 | ▼-0.58% |
| 24-10-29 | 26.04 | ▼-0.15 | ▼-0.57% |
| 24-10-28 | 26.19 | ▲1.10 | ▲4.38% |
| 24-10-25 | 25.09 | ▲0.08 | ▲0.32% |
| 24-10-24 | 25.01 | ▼-0.86 | ▼-3.32% |
| 24-10-23 | 25.87 | ▲0.16 | ▲0.62% |
| 24-10-22 | 25.71 | ▲0.18 | ▲0.71% |
| 24-10-21 | 25.53 | ▼-1.29 | ▼-4.81% |
| 24-10-18 | 26.82 | ▼-0.55 | ▼-2.01% |
| 24-10-17 | 27.37 | ▲0.20 | ▲0.74% |
| 24-10-16 | 27.17 | ▲0.50 | ▲1.87% |
| 24-10-15 | 26.67 | ▲0.28 | ▲1.06% |
| 24-10-14 | 26.39 | ▲0.46 | ▲1.77% |
| 24-10-11 | 25.93 | ▲1.05 | ▲4.22% |
| 24-10-10 | 24.88 | ▼-0.11 | ▼-0.44% |
| 24-10-09 | 24.99 | ▲0.47 | ▲1.92% |
| 24-10-08 | 24.52 | ▲0.14 | ▲0.57% |
| 24-10-07 | 24.38 | ▼-0.21 | ▼-0.85% |
| 24-10-04 | 24.59 | ▲0.33 | ▲1.36% |
| 24-10-03 | 24.26 | ▲0.45 | ▲1.89% |
| 24-10-02 | 23.81 | ▼-0.15 | ▼-0.63% |
| 24-10-01 | 23.96 | ▼-1.20 | ▼-4.77% |
| 24-09-30 | 25.16 | ▲0.28 | ▲1.13% |
| 24-09-27 | 24.88 | ▲0.24 | ▲0.97% |
| 24-09-26 | 24.64 | ▲0.11 | ▲0.45% |
| 24-09-25 | 24.53 | ▼-0.68 | ▼-2.7% |
| 24-09-24 | 25.21 | ▼-0.18 | ▼-0.71% |
| 24-09-23 | 25.39 | ▼-0.07 | ▼-0.27% |
| 24-09-20 | 25.46 | ▼-0.51 | ▼-1.96% |
| 24-09-19 | 25.97 | ▲1.06 | ▲4.26% |
| 24-09-18 | 24.91 | ▲0.11 | ▲0.44% |
| 24-09-17 | 24.80 | ▲0.35 | ▲1.43% |
| 24-09-16 | 24.45 | ▲0.24 | ▲0.99% |
| 24-09-13 | 24.21 | ▲0.77 | ▲3.28% |
| 24-09-12 | 23.44 | ▲0.06 | ▲0.26% |
| 24-09-11 | 23.38 | ▼-0.48 | ▼-2.01% |
| 24-09-10 | 23.86 | ▲0.27 | ▲1.14% |
| 24-09-09 | 23.59 | ▼-0.27 | ▼-1.13% |
| 24-09-06 | 23.86 | ▼-0.73 | ▼-2.97% |
| 24-09-05 | 24.59 | ▼-0.34 | ▼-1.36% |
| 24-09-04 | 24.93 | ▼-0.13 | ▼-0.52% |
| 24-09-03 | 25.06 | ▼-0.64 | ▼-2.49% |
| 24-08-30 | 25.70 | ▲0.13 | ▲0.51% |
| 24-08-29 | 25.57 | ▼-0.16 | ▼-0.62% |
| 24-08-28 | 25.73 | ▲0.31 | ▲1.22% |
| 24-08-27 | 25.42 | ▼-0.52 | ▼-2% |
| 24-08-26 | 25.94 | ▼-0.24 | ▼-0.92% |
| 24-08-23 | 26.18 | ▲1.67 | ▲6.81% |
| 24-08-22 | 24.51 | ▼-0.20 | ▼-0.81% |
| 24-08-21 | 24.71 | ▲0.24 | ▲0.98% |
| 24-08-20 | 24.47 | ▼-0.86 | ▼-3.4% |
| 24-08-19 | 25.33 | ▲0.17 | ▲0.68% |
| 24-08-16 | 25.16 | ▲0.51 | ▲2.07% |
| 24-08-15 | 24.65 | ▲0.55 | ▲2.28% |
| 24-08-14 | 24.10 | ▼-0.16 | ▼-0.66% |
| 24-08-13 | 24.26 | ▲0.26 | ▲1.08% |
| 24-08-12 | 24.00 | ▼-0.52 | ▼-2.12% |
| 24-08-09 | 24.52 | ▼-0.14 | ▼-0.57% |
| 24-08-08 | 24.66 | ▲0.86 | ▲3.61% |
| 24-08-07 | 23.80 | ▼-0.44 | ▼-1.82% |
| 24-08-06 | 24.24 | ▲0.53 | ▲2.24% |
| 24-08-05 | 23.71 | ▼-0.98 | ▼-3.97% |
| 24-08-02 | 24.69 | ▼-1.16 | ▼-4.49% |
| 24-08-01 | 25.85 | ▼-1.21 | ▼-4.47% |
| 24-07-31 | 27.06 | ▲0.21 | ▲0.78% |
| 24-07-30 | 26.85 | ▲0.56 | ▲2.13% |
| 24-07-29 | 26.29 | ▼-1.05 | ▼-3.84% |
| 24-07-26 | 27.34 | ▲0.62 | ▲2.32% |
| 24-07-25 | 26.72 | ▲0.17 | ▲0.64% |
| 24-07-24 | 26.55 | ▼-1.71 | ▼-6.05% |
| 24-07-23 | 28.26 | ▲0.46 | ▲1.65% |
| 24-07-22 | 27.80 | ▲0.55 | ▲2.02% |
| 24-07-19 | 27.25 | ▲0.19 | ▲0.7% |
| 24-07-18 | 27.06 | ▼-0.53 | ▼-1.92% |
| 24-07-17 | 27.59 | ▲0.46 | ▲1.7% |
| 24-07-16 | 27.13 | ▲1.32 | ▲5.11% |
| 24-07-15 | 25.81 | ▲1.20 | ▲4.88% |
| 24-07-12 | 24.61 | ▼-0.13 | ▼-0.53% |
| 24-07-11 | 24.74 | ▲1.24 | ▲5.28% |
| 24-07-10 | 23.50 | ▲1.33 | ▲6% |
| 24-07-09 | 22.17 | ▲0.31 | ▲1.42% |
| 24-07-08 | 21.86 | ▼-0.12 | ▼-0.55% |
| 24-07-05 | 21.98 | ▼-0.45 | ▼-2.01% |
| 24-07-03 | 22.43 | ▼-0.39 | ▼-1.71% |
| 24-07-02 | 22.82 | ▲0.11 | ▲0.48% |
| 24-07-01 | 22.71 | ▼-0.26 | ▼-1.13% |
| 24-06-28 | 22.97 | ▲0.60 | ▲2.68% |
| 24-06-27 | 22.37 | ▲0.78 | ▲3.61% |
| 24-06-26 | 21.59 | ▲0.36 | ▲1.7% |
| 24-06-25 | 21.23 | ▼-0.25 | ▼-1.16% |
| 24-06-24 | 21.48 | ▲0.65 | ▲3.12% |
| 24-06-21 | 20.83 | ▼-0.32 | ▼-1.51% |
| 24-06-20 | 21.15 | ▲0.08 | ▲0.38% |
| 24-06-18 | 21.07 | ▼-0.04 | ▼-0.19% |
| 24-06-17 | 21.11 | ▲0.26 | ▲1.25% |
| 24-06-14 | 20.85 | ▼-0.42 | ▼-1.97% |
| 24-06-13 | 21.27 | ▼-0.26 | ▼-1.21% |
| 24-06-12 | 21.53 | ▲0.70 | ▲3.36% |
| 24-06-11 | 20.83 | ▼-0.15 | ▼-0.71% |
| 24-06-10 | 20.98 | ▼-0.15 | ▼-0.71% |
| 24-06-07 | 21.13 | ▼-0.38 | ▼-1.77% |
| 24-06-06 | 21.51 | ▲0.01 | ▲0.05% |
| 24-06-05 | 21.50 | ▲0.11 | ▲0.51% |
| 24-06-04 | 21.39 | ▼-0.44 | ▼-2.02% |
| 24-06-03 | 21.83 | ▼-0.41 | ▼-1.84% |
| 24-05-31 | 22.24 | ▲0.36 | ▲1.65% |
| 24-05-30 | 21.88 | ▲0.48 | ▲2.24% |
| 24-05-29 | 21.40 | ▼-0.42 | ▼-1.92% |
| 24-05-28 | 21.82 | ▼-0.32 | ▼-1.45% |
| 24-05-24 | 22.14 | ▲0.08 | ▲0.36% |
| 24-05-23 | 22.06 | ▼-0.99 | ▼-4.3% |
| 24-05-22 | 23.05 | ▼-0.25 | ▼-1.07% |
| 24-05-21 | 23.30 | ▼-0.30 | ▼-1.27% |
| 24-05-20 | 23.60 | ▼-0.22 | ▼-0.92% |
| 24-05-17 | 23.82 | ▲0.35 | ▲1.49% |
| 24-05-16 | 23.47 | ▲0.02 | ▲0.09% |
| 24-05-15 | 23.45 | ▲0.17 | ▲0.73% |
| 24-05-14 | 23.28 | ▲0.30 | ▲1.31% |
| 24-05-13 | 22.98 | ▼-0.30 | ▼-1.29% |
| 24-05-10 | 23.28 | ▲0.05 | ▲0.22% |
| 24-05-09 | 23.23 | ▼-0.01 | ▼-0.04% |
| 24-05-08 | 23.24 | ▲0.27 | ▲1.18% |
| 24-05-07 | 22.97 | ▼-0.18 | ▼-0.78% |
| 24-05-06 | 23.15 | ▲0.20 | ▲0.87% |
| 24-05-03 | 22.95 | ▲0.19 | ▲0.83% |
| 24-05-02 | 22.76 | ▲0.54 | ▲2.43% |
| 24-05-01 | 22.22 | ▲0.72 | ▲3.35% |
| 24-04-30 | 21.50 | ▼-0.49 | ▼-2.23% |
| 24-04-29 | 21.99 | ▲0.01 | ▲0.05% |
| 24-04-26 | 21.98 | ▼-0.18 | ▼-0.81% |
| 24-04-25 | 22.16 | ▼-0.58 | ▼-2.55% |
| 24-04-24 | 22.74 | ▲0.14 | ▲0.62% |
| 24-04-23 | 22.60 | ▲0.47 | ▲2.12% |
| 24-04-22 | 22.13 | ▼-0.14 | ▼-0.63% |
| 24-04-19 | 22.27 | ▲0.96 | ▲4.5% |
| 24-04-18 | 21.31 | ▲0.07 | ▲0.33% |
| 24-04-17 | 21.24 | ▼-0.03 | ▼-0.14% |
| 24-04-16 | 21.27 | ▼-0.43 | ▼-1.98% |