[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
PTC : ( PTC:US )
144.14USD ▼ -2.92 (-1.99%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 144.14 | ▼-2.92 | ▼-1.99% |
| 25-04-15 | 147.06 | ▲0.52 | ▲0.35% |
| 25-04-14 | 146.54 | ▲1.22 | ▲0.84% |
| 25-04-11 | 145.32 | ▲1.56 | ▲1.09% |
| 25-04-10 | 143.76 | ▼-5.48 | ▼-3.67% |
| 25-04-09 | 149.24 | ▲12.50 | ▲9.14% |
| 25-04-08 | 136.74 | ▼-2.95 | ▼-2.11% |
| 25-04-07 | 139.69 | ▼-0.08 | ▼-0.06% |
| 25-04-04 | 139.77 | ▼-9.76 | ▼-6.53% |
| 25-04-03 | 149.53 | ▼-7.63 | ▼-4.85% |
| 25-04-02 | 157.16 | ▲0.96 | ▲0.61% |
| 25-04-01 | 156.20 | ▲1.25 | ▲0.81% |
| 25-03-31 | 154.95 | ▲0.15 | ▲0.1% |
| 25-03-28 | 154.80 | ▼-5.51 | ▼-3.44% |
| 25-03-27 | 160.31 | ▼-1.84 | ▼-1.13% |
| 25-03-26 | 162.15 | ▼-0.65 | ▼-0.4% |
| 25-03-25 | 162.80 | ▲1.35 | ▲0.84% |
| 25-03-24 | 161.45 | ▲1.61 | ▲1.01% |
| 25-03-21 | 159.84 | ▼-0.06 | ▼-0.04% |
| 25-03-20 | 159.90 | ▼-1.34 | ▼-0.83% |
| 25-03-19 | 161.24 | ▲1.22 | ▲0.76% |
| 25-03-18 | 160.02 | ▲1.23 | ▲0.77% |
| 25-03-17 | 158.79 | ▲2.99 | ▲1.92% |
| 25-03-14 | 155.80 | ▲2.50 | ▲1.63% |
| 25-03-13 | 153.30 | ▼-3.70 | ▼-2.36% |
| 25-03-12 | 157.00 | ▼-0.28 | ▼-0.18% |
| 25-03-11 | 157.28 | ▼-3.74 | ▼-2.32% |
| 25-03-10 | 161.02 | ▼-1.63 | ▼-1% |
| 25-03-07 | 162.65 | ▲2.09 | ▲1.3% |
| 25-03-06 | 160.56 | ▼-0.60 | ▼-0.37% |
| 25-03-05 | 161.16 | ▲2.72 | ▲1.72% |
| 25-03-04 | 158.44 | ▼-2.12 | ▼-1.32% |
| 25-03-03 | 160.56 | ▼-3.07 | ▼-1.88% |
| 25-02-28 | 163.63 | ▲0.88 | ▲0.54% |
| 25-02-27 | 162.75 | ▼-0.28 | ▼-0.17% |
| 25-02-26 | 163.03 | ▲0.31 | ▲0.19% |
| 25-02-25 | 162.72 | ▲0.14 | ▲0.09% |
| 25-02-24 | 162.58 | ▲0.93 | ▲0.58% |
| 25-02-21 | 161.65 | ▼-4.11 | ▼-2.48% |
| 25-02-20 | 165.76 | ▼-4.16 | ▼-2.45% |
| 25-02-19 | 169.92 | ▼-0.87 | ▼-0.51% |
| 25-02-18 | 170.79 | ▼-0.31 | ▼-0.18% |
| 25-02-14 | 171.10 | ▲3.17 | ▲1.89% |
| 25-02-13 | 167.93 | ▲1.36 | ▲0.82% |
| 25-02-12 | 166.57 | ▼-1.41 | ▼-0.84% |
| 25-02-11 | 167.98 | ▼-0.44 | ▼-0.26% |
| 25-02-10 | 168.42 | ▼-0.60 | ▼-0.35% |
| 25-02-07 | 169.02 | ▼-2.59 | ▼-1.51% |
| 25-02-06 | 171.61 | ▼-18.15 | ▼-9.56% |
| 25-02-05 | 189.76 | ▼-1.31 | ▼-0.69% |
| 25-02-04 | 191.07 | ▲1.19 | ▲0.63% |
| 25-02-03 | 189.88 | ▼-3.60 | ▼-1.86% |
| 25-01-31 | 193.48 | ▲1.47 | ▲0.77% |
| 25-01-30 | 192.01 | ▲2.93 | ▲1.55% |
| 25-01-29 | 189.08 | ▼-1.85 | ▼-0.97% |
| 25-01-28 | 190.93 | ▲2.45 | ▲1.3% |
| 25-01-27 | 188.48 | ▼-0.48 | ▼-0.25% |
| 25-01-24 | 188.96 | ▼-0.11 | ▼-0.06% |
| 25-01-23 | 189.07 | ▲1.14 | ▲0.61% |
| 25-01-22 | 187.93 | ▲0.03 | ▲0.02% |
| 25-01-21 | 187.90 | ▲0.11 | ▲0.06% |
| 25-01-17 | 187.79 | ▲0.82 | ▲0.44% |
| 25-01-16 | 186.97 | ▲1.60 | ▲0.86% |
| 25-01-15 | 185.37 | ▼-0.13 | ▼-0.07% |
| 25-01-14 | 185.50 | ▲3.08 | ▲1.69% |
| 25-01-13 | 182.42 | ▲0.04 | ▲0.02% |
| 25-01-10 | 182.38 | ▼-1.98 | ▼-1.07% |
| 25-01-08 | 184.36 | ▲1.27 | ▲0.69% |
| 25-01-07 | 183.09 | ▼-1.74 | ▼-0.94% |
| 25-01-06 | 184.83 | ▲0.29 | ▲0.16% |
| 25-01-03 | 184.54 | ▲1.53 | ▲0.84% |
| 25-01-02 | 183.01 | ▼-0.86 | ▼-0.47% |
| 24-12-31 | 183.87 | ▲0.21 | ▲0.11% |
| 24-12-30 | 183.66 | ▼-0.84 | ▼-0.46% |
| 24-12-27 | 184.50 | ▼-1.41 | ▼-0.76% |
| 24-12-26 | 185.91 | ▼-1.19 | ▼-0.64% |
| 24-12-24 | 187.10 | ▲1.85 | ▲1% |
| 24-12-23 | 185.25 | ▼-2.33 | ▼-1.24% |
| 24-12-20 | 187.58 | ▲0.45 | ▲0.24% |
| 24-12-19 | 187.13 | ▼-1.70 | ▼-0.9% |
| 24-12-18 | 188.83 | ▼-8.07 | ▼-4.1% |
| 24-12-17 | 196.90 | ▼-3.17 | ▼-1.58% |
| 24-12-16 | 200.07 | ▲1.39 | ▲0.7% |
| 24-12-13 | 198.68 | ▼-2.62 | ▼-1.3% |
| 24-12-12 | 201.30 | ▼-0.59 | ▼-0.29% |
| 24-12-11 | 201.89 | ▲3.54 | ▲1.78% |
| 24-12-10 | 198.35 | ▼-1.24 | ▼-0.62% |
| 24-12-09 | 199.59 | ▼-1.33 | ▼-0.66% |
| 24-12-06 | 200.92 | ▲0.06 | ▲0.03% |
| 24-12-05 | 200.86 | ▼-0.33 | ▼-0.16% |
| 24-12-04 | 201.19 | ▲0.99 | ▲0.49% |
| 24-12-03 | 200.20 | ▲0.82 | ▲0.41% |
| 24-12-02 | 199.38 | ▼-0.68 | ▼-0.34% |
| 24-11-29 | 200.06 | ▲1.05 | ▲0.53% |
| 24-11-27 | 199.01 | ▼-0.25 | ▼-0.13% |
| 24-11-26 | 199.26 | ▼-1.33 | ▼-0.66% |
| 24-11-25 | 200.59 | ▲2.95 | ▲1.49% |
| 24-11-22 | 197.64 | ▲4.89 | ▲2.54% |
| 24-11-21 | 192.75 | ▲4.25 | ▲2.25% |
| 24-11-20 | 188.50 | ▼-0.77 | ▼-0.41% |
| 24-11-19 | 189.27 | ▲0.01 | ▲0.01% |
| 24-11-18 | 189.26 | ▼-0.75 | ▼-0.39% |
| 24-11-15 | 190.01 | ▼-1.10 | ▼-0.58% |
| 24-11-14 | 191.11 | ▼-2.35 | ▼-1.21% |
| 24-11-13 | 193.46 | ▲0.54 | ▲0.28% |
| 24-11-12 | 192.92 | ▼-1.17 | ▼-0.6% |
| 24-11-11 | 194.09 | ▲1.26 | ▲0.65% |
| 24-11-08 | 192.83 | ▲2.78 | ▲1.46% |
| 24-11-07 | 190.05 | ▼-7.99 | ▼-4.03% |
| 24-11-06 | 198.04 | ▲8.05 | ▲4.24% |
| 24-11-05 | 189.99 | ▲3.76 | ▲2.02% |
| 24-11-04 | 186.23 | ▲1.20 | ▲0.65% |
| 24-11-01 | 185.03 | ▼-0.30 | ▼-0.16% |
| 24-10-31 | 185.33 | ▼-1.51 | ▼-0.81% |
| 24-10-30 | 186.84 | ▼-2.51 | ▼-1.33% |
| 24-10-29 | 189.35 | ▲4.10 | ▲2.21% |
| 24-10-28 | 185.25 | ▼-1.76 | ▼-0.94% |
| 24-10-25 | 187.01 | ▲3.38 | ▲1.84% |
| 24-10-24 | 183.63 | ▲0.04 | ▲0.02% |
| 24-10-23 | 183.59 | ▲0.66 | ▲0.36% |
| 24-10-22 | 182.93 | ▼-1.88 | ▼-1.02% |
| 24-10-21 | 184.81 | ▲0.41 | ▲0.22% |
| 24-10-18 | 184.40 | ▼-0.82 | ▼-0.44% |
| 24-10-17 | 185.22 | ▲0.74 | ▲0.4% |
| 24-10-16 | 184.48 | ▲0.47 | ▲0.26% |
| 24-10-15 | 184.01 | ▼-1.49 | ▼-0.8% |
| 24-10-14 | 185.50 | ▲4.50 | ▲2.49% |
| 24-10-11 | 181.00 | ▲0.61 | ▲0.34% |
| 24-10-10 | 180.39 | ▼-1.20 | ▼-0.66% |
| 24-10-09 | 181.59 | ▲3.59 | ▲2.02% |
| 24-10-08 | 178.00 | ▲0.71 | ▲0.4% |
| 24-10-07 | 177.29 | ▼-2.31 | ▼-1.29% |
| 24-10-04 | 179.60 | ▲2.53 | ▲1.43% |
| 24-10-03 | 177.07 | ▼-0.84 | ▼-0.47% |
| 24-10-02 | 177.91 | ▲1.94 | ▲1.1% |
| 24-10-01 | 175.97 | ▼-4.69 | ▼-2.6% |
| 24-09-30 | 180.66 | ▼-1.52 | ▼-0.83% |
| 24-09-27 | 182.18 | ▲1.17 | ▲0.65% |
| 24-09-26 | 181.01 | ▲4.81 | ▲2.73% |
| 24-09-25 | 176.20 | ▼-1.59 | ▼-0.89% |
| 24-09-24 | 177.79 | ▼-0.17 | ▼-0.1% |
| 24-09-23 | 177.96 | ▲2.06 | ▲1.17% |
| 24-09-20 | 175.90 | ▼-3.23 | ▼-1.8% |
| 24-09-19 | 179.13 | ▲4.00 | ▲2.28% |
| 24-09-18 | 175.13 | ▼-0.57 | ▼-0.32% |
| 24-09-17 | 175.70 | ▲1.94 | ▲1.12% |
| 24-09-16 | 173.76 | ▲1.53 | ▲0.89% |
| 24-09-13 | 172.23 | ▲1.29 | ▲0.75% |
| 24-09-12 | 170.94 | ▲2.25 | ▲1.33% |
| 24-09-11 | 168.69 | ▲1.75 | ▲1.05% |
| 24-09-10 | 166.94 | ▼-0.86 | ▼-0.51% |
| 24-09-09 | 167.80 | ▲3.04 | ▲1.85% |
| 24-09-06 | 164.76 | ▼-3.74 | ▼-2.22% |
| 24-09-05 | 168.50 | ▼-1.71 | ▼-1% |
| 24-09-04 | 170.21 | ▼-3.41 | ▼-1.96% |
| 24-09-03 | 173.62 | ▼-5.47 | ▼-3.05% |
| 24-08-30 | 179.09 | ▲1.98 | ▲1.12% |
| 24-08-29 | 177.11 | ▲3.23 | ▲1.86% |
| 24-08-28 | 173.88 | ▼-2.18 | ▼-1.24% |
| 24-08-27 | 176.06 | ▲0.11 | ▲0.06% |
| 24-08-26 | 175.95 | ▼-1.36 | ▼-0.77% |
| 24-08-23 | 177.31 | ▲2.34 | ▲1.34% |
| 24-08-22 | 174.97 | ▼-2.58 | ▼-1.45% |
| 24-08-21 | 177.55 | ▲1.38 | ▲0.78% |
| 24-08-20 | 176.17 | ▼-0.17 | ▼-0.1% |
| 24-08-19 | 176.34 | ▲2.78 | ▲1.6% |
| 24-08-16 | 173.56 | ▲0.20 | ▲0.12% |
| 24-08-15 | 173.36 | ▲1.04 | ▲0.6% |
| 24-08-14 | 172.32 | ▲0.23 | ▲0.13% |
| 24-08-13 | 172.09 | ▲1.90 | ▲1.12% |
| 24-08-12 | 170.19 | ▼-2.96 | ▼-1.71% |
| 24-08-09 | 173.15 | ▲2.73 | ▲1.6% |
| 24-08-08 | 170.42 | ▲3.25 | ▲1.94% |
| 24-08-07 | 167.17 | ▼-1.93 | ▼-1.14% |
| 24-08-06 | 169.10 | ▲0.92 | ▲0.55% |
| 24-08-05 | 168.18 | ▼-3.87 | ▼-2.25% |
| 24-08-02 | 172.05 | ▼-3.82 | ▼-2.17% |
| 24-08-01 | 175.87 | ▼-1.98 | ▼-1.11% |
| 24-07-31 | 177.85 | ▲1.38 | ▲0.78% |
| 24-07-30 | 176.47 | ▼-0.75 | ▼-0.42% |
| 24-07-29 | 177.22 | ▲3.42 | ▲1.97% |
| 24-07-26 | 173.80 | ▼-0.07 | ▼-0.04% |
| 24-07-25 | 173.87 | ▲1.55 | ▲0.9% |
| 24-07-24 | 172.32 | ▼-5.45 | ▼-3.07% |
| 24-07-23 | 177.77 | ▼-0.64 | ▼-0.36% |
| 24-07-22 | 178.41 | ▲2.49 | ▲1.42% |
| 24-07-19 | 175.92 | ▼-0.16 | ▼-0.09% |
| 24-07-18 | 176.08 | ▼-3.69 | ▼-2.05% |
| 24-07-17 | 179.77 | ▼-4.31 | ▼-2.34% |
| 24-07-16 | 184.08 | ▼-0.45 | ▼-0.24% |
| 24-07-15 | 184.53 | ▲1.80 | ▲0.99% |
| 24-07-12 | 182.73 | ▲2.96 | ▲1.65% |
| 24-07-11 | 179.77 | ▲3.08 | ▲1.74% |
| 24-07-10 | 176.69 | ▼-0.79 | ▼-0.45% |
| 24-07-09 | 177.48 | ▼-9.84 | ▼-5.25% |
| 24-07-08 | 187.32 | ▲0.86 | ▲0.46% |
| 24-07-05 | 186.46 | ▲2.49 | ▲1.35% |
| 24-07-03 | 183.97 | ▲1.26 | ▲0.69% |
| 24-07-02 | 182.71 | ▲1.60 | ▲0.88% |
| 24-07-01 | 181.11 | ▼-0.66 | ▼-0.36% |
| 24-06-28 | 181.77 | ▲0.74 | ▲0.41% |
| 24-06-27 | 181.03 | ▲3.46 | ▲1.95% |
| 24-06-26 | 177.57 | ▲0.56 | ▲0.32% |
| 24-06-25 | 177.01 | ▼-0.66 | ▼-0.37% |
| 24-06-24 | 177.67 | ▲0.49 | ▲0.28% |
| 24-06-21 | 177.18 | ▲1.15 | ▲0.65% |
| 24-06-20 | 176.03 | ▲3.08 | ▲1.78% |
| 24-06-18 | 172.95 | ▲0.33 | ▲0.19% |
| 24-06-17 | 172.62 | ▼-0.88 | ▼-0.51% |
| 24-06-14 | 173.50 | ▼-1.05 | ▼-0.6% |
| 24-06-13 | 174.55 | ▼-2.45 | ▼-1.38% |
| 24-06-12 | 177.01 | ▲2.63 | ▲1.51% |
| 24-06-11 | 174.37 | ▼-1.00 | ▼-0.57% |
| 24-06-10 | 175.37 | ▲0.78 | ▲0.45% |
| 24-06-07 | 174.59 | ▲0.16 | ▲0.09% |
| 24-06-06 | 174.43 | ▲2.15 | ▲1.25% |
| 24-06-05 | 172.29 | ▲0.75 | ▲0.44% |
| 24-06-04 | 171.54 | ▼-2.49 | ▼-1.43% |
| 24-06-03 | 174.03 | ▼-2.26 | ▼-1.28% |
| 24-05-31 | 176.29 | ▲2.44 | ▲1.4% |
| 24-05-30 | 173.85 | ▼-3.45 | ▼-1.95% |
| 24-05-29 | 177.30 | ▼-2.15 | ▼-1.2% |
| 24-05-28 | 179.45 | ▼-3.63 | ▼-1.98% |
| 24-05-24 | 183.08 | ▲0.47 | ▲0.26% |
| 24-05-23 | 182.61 | ▼-1.13 | ▼-0.61% |
| 24-05-22 | 183.74 | ▲1.15 | ▲0.63% |
| 24-05-21 | 182.59 | ▼-1.27 | ▼-0.69% |
| 24-05-20 | 183.86 | ▼-0.33 | ▼-0.18% |
| 24-05-17 | 184.19 | ▼-0.06 | ▼-0.03% |
| 24-05-16 | 184.25 | ▲0.50 | ▲0.27% |
| 24-05-15 | 183.75 | ▲3.25 | ▲1.8% |
| 24-05-14 | 180.50 | ▲1.47 | ▲0.82% |
| 24-05-13 | 179.04 | ▼-1.04 | ▼-0.58% |
| 24-05-10 | 180.07 | ▲0.05 | ▲0.03% |
| 24-05-09 | 180.02 | ▲1.57 | ▲0.88% |
| 24-05-08 | 178.45 | ▲0.19 | ▲0.11% |
| 24-05-07 | 178.26 | ▲0.14 | ▲0.08% |
| 24-05-06 | 178.11 | ▲2.55 | ▲1.45% |
| 24-05-03 | 175.56 | ▲0.57 | ▲0.33% |
| 24-05-01 | 174.99 | ▼-2.73 | ▼-1.54% |
| 24-04-30 | 177.72 | ▼-2.91 | ▼-1.61% |
| 24-04-29 | 180.63 | ▼-0.35 | ▼-0.19% |
| 24-04-26 | 180.98 | ▲1.05 | ▲0.58% |
| 24-04-25 | 179.93 | ▼-0.59 | ▼-0.33% |
| 24-04-24 | 180.52 | ▲0.11 | ▲0.06% |
| 24-04-23 | 180.41 | ▲1.94 | ▲1.09% |
| 24-04-22 | 178.47 | ▲2.15 | ▲1.22% |
| 24-04-19 | 176.32 | ▲0.80 | ▲0.46% |
| 24-04-18 | 175.52 | ▼-1.91 | ▼-1.08% |
| 24-04-17 | 177.43 | ▼-0.84 | ▼-0.47% |