[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
PTC Therapeutics : ( PTCT:US )
49.53USD ▼ -0.02 (-0.04%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 49.53 | ▼-0.02 | ▼-0.04% |
| 25-04-24 | 49.55 | ▼-0.40 | ▼-0.8% |
| 25-04-23 | 49.95 | ▲1.76 | ▲3.65% |
| 25-04-22 | 48.19 | -0.00 | -0% |
| 25-04-21 | 48.19 | ▲0.80 | ▲1.69% |
| 25-04-17 | 47.39 | ▲0.98 | ▲2.11% |
| 25-04-16 | 46.41 | ▼-0.53 | ▼-1.13% |
| 25-04-15 | 46.94 | ▲1.86 | ▲4.13% |
| 25-04-14 | 45.08 | ▲2.10 | ▲4.89% |
| 25-04-11 | 42.98 | ▲2.69 | ▲6.68% |
| 25-04-10 | 40.29 | ▼-2.46 | ▼-5.75% |
| 25-04-09 | 42.75 | ▲2.98 | ▲7.49% |
| 25-04-08 | 39.77 | ▼-3.05 | ▼-7.12% |
| 25-04-07 | 42.82 | ▼-0.42 | ▼-0.97% |
| 25-04-04 | 43.24 | ▼-3.49 | ▼-7.47% |
| 25-04-03 | 46.73 | ▼-1.64 | ▼-3.39% |
| 25-04-02 | 48.37 | ▲1.77 | ▲3.8% |
| 25-04-01 | 46.60 | ▼-4.36 | ▼-8.56% |
| 25-03-31 | 50.96 | ▼-3.28 | ▼-6.05% |
| 25-03-28 | 54.24 | ▼-0.75 | ▼-1.36% |
| 25-03-27 | 54.99 | ▼-0.32 | ▼-0.58% |
| 25-03-26 | 55.31 | ▼-0.96 | ▼-1.71% |
| 25-03-25 | 56.27 | ▼-0.76 | ▼-1.33% |
| 25-03-24 | 57.03 | ▼-0.11 | ▼-0.19% |
| 25-03-21 | 57.14 | ▲0.51 | ▲0.9% |
| 25-03-20 | 56.63 | ▼-0.35 | ▼-0.61% |
| 25-03-19 | 56.98 | ▲1.51 | ▲2.72% |
| 25-03-18 | 55.47 | ▼-1.70 | ▼-2.97% |
| 25-03-17 | 57.17 | ▲2.67 | ▲4.9% |
| 25-03-14 | 54.50 | ▲1.74 | ▲3.3% |
| 25-03-13 | 52.76 | ▼-0.85 | ▼-1.59% |
| 25-03-12 | 53.61 | ▲1.02 | ▲1.94% |
| 25-03-11 | 52.59 | ▲0.10 | ▲0.19% |
| 25-03-10 | 52.49 | ▼-0.10 | ▼-0.19% |
| 25-03-07 | 52.59 | ▼-0.21 | ▼-0.4% |
| 25-03-06 | 52.80 | ▲0.87 | ▲1.68% |
| 25-03-05 | 51.93 | ▲0.13 | ▲0.25% |
| 25-03-04 | 51.80 | ▼-1.07 | ▼-2.02% |
| 25-03-03 | 52.87 | ▼-2.39 | ▼-4.33% |
| 25-02-28 | 55.26 | ▲4.69 | ▲9.27% |
| 25-02-27 | 50.57 | ▼-0.39 | ▼-0.77% |
| 25-02-26 | 50.96 | ▲0.60 | ▲1.19% |
| 25-02-25 | 50.36 | ▲0.34 | ▲0.68% |
| 25-02-24 | 50.02 | ▼-0.67 | ▼-1.32% |
| 25-02-21 | 50.69 | ▲0.31 | ▲0.62% |
| 25-02-20 | 50.38 | ▼-0.05 | ▼-0.1% |
| 25-02-19 | 50.43 | ▲0.99 | ▲2% |
| 25-02-18 | 49.44 | ▼-2.38 | ▼-4.59% |
| 25-02-14 | 51.82 | ▲2.15 | ▲4.33% |
| 25-02-13 | 49.67 | ▲0.74 | ▲1.51% |
| 25-02-12 | 48.93 | ▲0.29 | ▲0.6% |
| 25-02-11 | 48.64 | ▼-1.18 | ▼-2.37% |
| 25-02-10 | 49.82 | ▲0.35 | ▲0.71% |
| 25-02-07 | 49.47 | ▼-0.32 | ▼-0.64% |
| 25-02-06 | 49.79 | ▼-0.20 | ▼-0.4% |
| 25-02-05 | 49.99 | ▲0.61 | ▲1.24% |
| 25-02-04 | 49.38 | ▼-0.63 | ▼-1.26% |
| 25-02-03 | 50.01 | ▲4.13 | ▲9% |
| 25-01-31 | 45.88 | ▼-0.27 | ▼-0.59% |
| 25-01-30 | 46.15 | ▲0.93 | ▲2.06% |
| 25-01-29 | 45.22 | ▲0.03 | ▲0.07% |
| 25-01-28 | 45.19 | ▼-0.88 | ▼-1.91% |
| 25-01-27 | 46.07 | ▼-0.38 | ▼-0.82% |
| 25-01-24 | 46.45 | ▲0.27 | ▲0.58% |
| 25-01-23 | 46.18 | ▲1.10 | ▲2.44% |
| 25-01-22 | 45.08 | ▼-0.17 | ▼-0.38% |
| 25-01-21 | 45.25 | ▲1.41 | ▲3.22% |
| 25-01-17 | 43.84 | ▲0.76 | ▲1.76% |
| 25-01-16 | 43.08 | ▲0.81 | ▲1.92% |
| 25-01-15 | 42.27 | ▲0.46 | ▲1.1% |
| 25-01-14 | 41.81 | ▼-2.24 | ▼-5.09% |
| 25-01-13 | 44.05 | ▲0.11 | ▲0.25% |
| 25-01-10 | 43.94 | ▼-1.10 | ▼-2.44% |
| 25-01-08 | 45.04 | ▲0.43 | ▲0.96% |
| 25-01-07 | 44.61 | ▼-1.17 | ▼-2.56% |
| 25-01-06 | 45.78 | ▼-0.76 | ▼-1.63% |
| 25-01-03 | 46.54 | ▲0.66 | ▲1.44% |
| 25-01-02 | 45.88 | ▲0.74 | ▲1.64% |
| 24-12-31 | 45.14 | ▼-0.63 | ▼-1.38% |
| 24-12-30 | 45.77 | ▲0.54 | ▲1.19% |
| 24-12-27 | 45.23 | ▼-0.61 | ▼-1.33% |
| 24-12-26 | 45.84 | ▲0.49 | ▲1.08% |
| 24-12-24 | 45.35 | ▼-0.21 | ▼-0.46% |
| 24-12-23 | 45.56 | ▼-0.68 | ▼-1.47% |
| 24-12-20 | 46.24 | ▲0.99 | ▲2.19% |
| 24-12-19 | 45.25 | ▼-0.21 | ▼-0.46% |
| 24-12-18 | 45.46 | ▼-1.56 | ▼-3.32% |
| 24-12-17 | 47.02 | ▼-1.59 | ▼-3.27% |
| 24-12-16 | 48.61 | ▲2.24 | ▲4.83% |
| 24-12-13 | 46.37 | ▼-0.99 | ▼-2.09% |
| 24-12-12 | 47.36 | ▼-2.31 | ▼-4.65% |
| 24-12-11 | 49.67 | ▼-0.32 | ▼-0.64% |
| 24-12-10 | 49.99 | ▲1.93 | ▲4.02% |
| 24-12-09 | 48.06 | ▲0.02 | ▲0.04% |
| 24-12-06 | 48.04 | ▼-0.36 | ▼-0.74% |
| 24-12-05 | 48.40 | ▼-1.46 | ▼-2.93% |
| 24-12-04 | 49.86 | ▼-0.43 | ▼-0.86% |
| 24-12-03 | 50.29 | ▼-1.78 | ▼-3.42% |
| 24-12-02 | 52.07 | ▲8.19 | ▲18.66% |
| 24-11-29 | 43.88 | ▼-1.23 | ▼-2.73% |
| 24-11-27 | 45.11 | ▼-0.90 | ▼-1.96% |
| 24-11-26 | 46.01 | ▲3.02 | ▲7.02% |
| 24-11-25 | 42.99 | ▼-0.24 | ▼-0.56% |
| 24-11-22 | 43.23 | ▲0.34 | ▲0.79% |
| 24-11-21 | 42.89 | ▲0.93 | ▲2.22% |
| 24-11-20 | 41.96 | ▲2.60 | ▲6.61% |
| 24-11-19 | 39.36 | ▲0.13 | ▲0.33% |
| 24-11-18 | 39.23 | -0.00 | -0% |
| 24-11-15 | 39.23 | ▼-3.15 | ▼-7.43% |
| 24-11-14 | 42.38 | ▼-1.65 | ▼-3.75% |
| 24-11-13 | 44.03 | ▼-0.59 | ▼-1.32% |
| 24-11-12 | 44.62 | ▼-0.25 | ▼-0.56% |
| 24-11-11 | 44.87 | ▲0.59 | ▲1.33% |
| 24-11-08 | 44.28 | ▲1.32 | ▲3.07% |
| 24-11-07 | 42.96 | ▼-0.22 | ▼-0.51% |
| 24-11-06 | 43.18 | ▲2.31 | ▲5.65% |
| 24-11-05 | 40.87 | ▲0.48 | ▲1.19% |
| 24-11-04 | 40.39 | ▼-0.08 | ▼-0.2% |
| 24-11-01 | 40.47 | ▲0.55 | ▲1.38% |
| 24-10-31 | 39.92 | ▼-0.74 | ▼-1.82% |
| 24-10-30 | 40.66 | ▼-1.84 | ▼-4.33% |
| 24-10-29 | 42.50 | ▲2.02 | ▲4.99% |
| 24-10-28 | 40.48 | ▼-0.27 | ▼-0.66% |
| 24-10-25 | 40.75 | ▼-0.65 | ▼-1.57% |
| 24-10-24 | 41.40 | ▼-1.08 | ▼-2.54% |
| 24-10-23 | 42.48 | ▲3.16 | ▲8.04% |
| 24-10-22 | 39.32 | ▲0.88 | ▲2.29% |
| 24-10-21 | 38.44 | ▼-0.66 | ▼-1.69% |
| 24-10-18 | 39.10 | ▲2.09 | ▲5.65% |
| 24-10-17 | 37.01 | ▲0.31 | ▲0.84% |
| 24-10-16 | 36.70 | ▼-0.86 | ▼-2.29% |
| 24-10-15 | 37.56 | ▼-1.58 | ▼-4.04% |
| 24-10-14 | 39.14 | ▲0.14 | ▲0.36% |
| 24-10-11 | 39.00 | ▲0.51 | ▲1.33% |
| 24-10-10 | 38.49 | ▼-1.45 | ▼-3.63% |
| 24-10-09 | 39.94 | ▼-0.83 | ▼-2.04% |
| 24-10-08 | 40.77 | ▲5.78 | ▲16.52% |
| 24-10-07 | 34.99 | ▼-0.11 | ▼-0.31% |
| 24-10-04 | 35.10 | ▼-0.27 | ▼-0.76% |
| 24-10-03 | 35.37 | ▼-1.06 | ▼-2.91% |
| 24-10-02 | 36.43 | ▲0.38 | ▲1.05% |
| 24-10-01 | 36.05 | ▼-1.05 | ▼-2.83% |
| 24-09-30 | 37.10 | ▼-0.46 | ▼-1.22% |
| 24-09-27 | 37.56 | ▼-0.10 | ▼-0.27% |
| 24-09-26 | 37.66 | ▲1.02 | ▲2.78% |
| 24-09-25 | 36.64 | ▲0.12 | ▲0.33% |
| 24-09-24 | 36.52 | ▼-0.23 | ▼-0.63% |
| 24-09-23 | 36.75 | ▲0.11 | ▲0.3% |
| 24-09-20 | 36.64 | ▲0.48 | ▲1.33% |
| 24-09-19 | 36.16 | ▲0.68 | ▲1.92% |
| 24-09-18 | 35.48 | ▲0.41 | ▲1.17% |
| 24-09-17 | 35.07 | ▲1.30 | ▲3.85% |
| 24-09-16 | 33.77 | ▼-0.22 | ▼-0.65% |
| 24-09-13 | 33.99 | ▲1.29 | ▲3.94% |
| 24-09-12 | 32.70 | ▲0.43 | ▲1.33% |
| 24-09-11 | 32.27 | ▲0.73 | ▲2.31% |
| 24-09-10 | 31.54 | ▲0.12 | ▲0.38% |
| 24-09-09 | 31.42 | ▼-0.12 | ▼-0.38% |
| 24-09-06 | 31.54 | ▼-0.06 | ▼-0.19% |
| 24-09-05 | 31.60 | ▼-1.99 | ▼-5.92% |
| 24-09-04 | 33.59 | ▲0.18 | ▲0.54% |
| 24-09-03 | 33.41 | ▼-1.91 | ▼-5.41% |
| 24-08-30 | 35.32 | ▼-0.21 | ▼-0.59% |
| 24-08-29 | 35.53 | ▲0.34 | ▲0.97% |
| 24-08-28 | 35.19 | ▼-0.13 | ▼-0.37% |
| 24-08-27 | 35.32 | ▲0.41 | ▲1.17% |
| 24-08-26 | 34.91 | ▲0.76 | ▲2.23% |
| 24-08-23 | 34.15 | ▲0.72 | ▲2.15% |
| 24-08-22 | 33.43 | ▼-0.50 | ▼-1.47% |
| 24-08-21 | 33.93 | ▼-0.46 | ▼-1.34% |
| 24-08-20 | 34.39 | ▼-0.07 | ▼-0.2% |
| 24-08-19 | 34.46 | ▲1.04 | ▲3.11% |
| 24-08-16 | 33.42 | ▲0.38 | ▲1.15% |
| 24-08-15 | 33.04 | ▲1.27 | ▲4% |
| 24-08-14 | 31.77 | ▼-0.10 | ▼-0.31% |
| 24-08-13 | 31.87 | ▲0.56 | ▲1.79% |
| 24-08-12 | 31.31 | ▲0.02 | ▲0.06% |
| 24-08-09 | 31.29 | ▼-1.16 | ▼-3.57% |
| 24-08-08 | 32.45 | ▲0.60 | ▲1.88% |
| 24-08-07 | 31.85 | ▼-0.24 | ▼-0.75% |
| 24-08-06 | 32.09 | ▲1.09 | ▲3.52% |
| 24-08-05 | 31.00 | ▼-1.19 | ▼-3.7% |
| 24-08-02 | 32.19 | ▼-0.50 | ▼-1.53% |
| 24-08-01 | 32.69 | ▼-1.16 | ▼-3.43% |
| 24-07-31 | 33.85 | ▲0.82 | ▲2.48% |
| 24-07-30 | 33.03 | ▲0.51 | ▲1.57% |
| 24-07-29 | 32.52 | ▼-1.57 | ▼-4.61% |
| 24-07-26 | 34.09 | ▲0.52 | ▲1.55% |
| 24-07-25 | 33.57 | ▼-0.40 | ▼-1.18% |
| 24-07-24 | 33.97 | ▲0.42 | ▲1.25% |
| 24-07-23 | 33.55 | ▲0.52 | ▲1.57% |
| 24-07-22 | 33.03 | ▲0.40 | ▲1.23% |
| 24-07-19 | 32.63 | ▼-0.18 | ▼-0.55% |
| 24-07-18 | 32.81 | ▼-1.38 | ▼-4.04% |
| 24-07-17 | 34.19 | ▲0.02 | ▲0.06% |
| 24-07-16 | 34.17 | ▲1.04 | ▲3.14% |
| 24-07-15 | 33.13 | ▼-0.14 | ▼-0.42% |
| 24-07-12 | 33.27 | ▲0.07 | ▲0.21% |
| 24-07-11 | 33.20 | ▲1.43 | ▲4.5% |
| 24-07-10 | 31.77 | ▲0.22 | ▲0.7% |
| 24-07-09 | 31.55 | ▼-0.18 | ▼-0.57% |
| 24-07-08 | 31.73 | ▲0.80 | ▲2.59% |
| 24-07-05 | 30.93 | ▼-0.07 | ▼-0.23% |
| 24-07-03 | 31.00 | ▲0.61 | ▲2.01% |
| 24-07-02 | 30.39 | ▼-0.78 | ▼-2.5% |
| 24-07-01 | 31.17 | ▲0.59 | ▲1.93% |
| 24-06-28 | 30.58 | ▼-4.08 | ▼-11.77% |
| 24-06-27 | 34.66 | ▼-0.36 | ▼-1.03% |
| 24-06-26 | 35.02 | ▼-0.13 | ▼-0.37% |
| 24-06-25 | 35.15 | ▼-0.62 | ▼-1.73% |
| 24-06-24 | 35.77 | ▼-0.75 | ▼-2.05% |
| 24-06-21 | 36.52 | ▲3.23 | ▲9.7% |
| 24-06-20 | 33.29 | ▼-2.33 | ▼-6.54% |
| 24-06-18 | 35.62 | ▲0.22 | ▲0.62% |
| 24-06-17 | 35.40 | ▼-0.41 | ▼-1.14% |
| 24-06-14 | 35.81 | ▼-1.09 | ▼-2.95% |
| 24-06-13 | 36.90 | ▼-0.77 | ▼-2.04% |
| 24-06-12 | 37.67 | ▼-0.02 | ▼-0.05% |
| 24-06-11 | 37.69 | ▲0.08 | ▲0.21% |
| 24-06-10 | 37.61 | ▲1.09 | ▲2.98% |
| 24-06-07 | 36.52 | ▼-0.41 | ▼-1.11% |
| 24-06-06 | 36.93 | ▼-1.07 | ▼-2.82% |
| 24-06-05 | 38.00 | ▲0.09 | ▲0.24% |
| 24-06-04 | 37.91 | ▲0.48 | ▲1.28% |
| 24-06-03 | 37.43 | ▲1.07 | ▲2.94% |
| 24-05-31 | 36.36 | ▲0.55 | ▲1.54% |
| 24-05-30 | 35.81 | ▲0.78 | ▲2.23% |
| 24-05-29 | 35.03 | ▼-1.44 | ▼-3.95% |
| 24-05-28 | 36.47 | ▼-0.73 | ▼-1.96% |
| 24-05-24 | 37.20 | ▲0.07 | ▲0.19% |
| 24-05-23 | 37.13 | ▼-1.51 | ▼-3.91% |
| 24-05-22 | 38.64 | ▼-0.21 | ▼-0.54% |
| 24-05-21 | 38.85 | ▼-1.27 | ▼-3.17% |
| 24-05-20 | 40.12 | ▲7.02 | ▲21.21% |
| 24-05-17 | 33.10 | ▼-0.93 | ▼-2.73% |
| 24-05-16 | 34.03 | ▲0.37 | ▲1.1% |
| 24-05-15 | 33.66 | ▲2.48 | ▲7.95% |
| 24-05-14 | 31.18 | ▼-0.52 | ▼-1.64% |
| 24-05-13 | 31.70 | ▼-0.55 | ▼-1.71% |
| 24-05-10 | 32.25 | ▲1.20 | ▲3.86% |
| 24-05-09 | 31.05 | ▼-0.09 | ▼-0.29% |
| 24-05-08 | 31.14 | ▼-0.65 | ▼-2.04% |
| 24-05-07 | 31.79 | ▼-1.17 | ▼-3.55% |
| 24-05-06 | 32.96 | ▼-0.05 | ▼-0.15% |
| 24-05-03 | 33.01 | ▼-0.61 | ▼-1.81% |
| 24-05-02 | 33.62 | ▼-0.54 | ▼-1.58% |
| 24-05-01 | 34.16 | ▲2.01 | ▲6.25% |
| 24-04-30 | 32.15 | ▲0.01 | ▲0.03% |