[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
RedHill Biopharma : ( RDHL:US )
2.41USD ▼ -0.37 (-13.31%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 2.41 | ▼-0.37 | ▼-13.31% |
| 25-04-10 | 2.78 | ▲0.08 | ▲2.96% |
| 25-04-09 | 2.70 | ▲0.36 | ▲15.38% |
| 25-04-08 | 2.34 | ▲0.29 | ▲14.15% |
| 25-04-07 | 2.05 | ▲0.10 | ▲5.13% |
| 25-04-04 | 1.95 | ▼-0.31 | ▼-13.72% |
| 25-04-03 | 2.26 | ▼-0.19 | ▼-7.76% |
| 25-04-02 | 2.45 | ▼-0.10 | ▼-3.92% |
| 25-04-01 | 2.55 | ▼-0.11 | ▼-4.14% |
| 25-03-31 | 2.66 | ▼-0.13 | ▼-4.66% |
| 25-03-28 | 2.79 | ▲0.04 | ▲1.45% |
| 25-03-27 | 2.75 | -0.00 | -0% |
| 25-03-26 | 2.75 | ▼-0.05 | ▼-1.79% |
| 25-03-25 | 2.80 | ▼-0.13 | ▼-4.44% |
| 25-03-24 | 2.93 | ▼-0.06 | ▼-2.01% |
| 25-03-21 | 2.99 | ▲0.19 | ▲6.79% |
| 25-03-20 | 2.80 | ▲0.04 | ▲1.45% |
| 25-03-19 | 2.76 | ▼-0.10 | ▼-3.5% |
| 25-03-18 | 2.86 | ▼-0.15 | ▼-4.98% |
| 25-03-17 | 3.01 | ▲0.45 | ▲17.58% |
| 25-03-14 | 2.56 | ▼-0.04 | ▼-1.54% |
| 25-03-13 | 2.60 | ▼-0.24 | ▼-8.47% |
| 25-03-12 | 2.84 | ▲0.04 | ▲1.43% |
| 25-03-11 | 2.79 | ▼-0.23 | ▼-7.62% |
| 25-03-10 | 3.02 | ▼-0.13 | ▼-4.12% |
| 25-03-07 | 3.15 | ▲0.01 | ▲0.32% |
| 25-03-06 | 3.14 | ▼-0.20 | ▼-6% |
| 25-03-05 | 3.34 | ▲0.17 | ▲5.36% |
| 25-03-04 | 3.17 | ▼-0.09 | ▼-2.76% |
| 25-03-03 | 3.26 | ▼-0.07 | ▼-2.1% |
| 25-02-28 | 3.33 | ▼-0.27 | ▼-7.5% |
| 25-02-27 | 3.60 | ▼-0.25 | ▼-6.49% |
| 25-02-26 | 3.85 | ▼-0.40 | ▼-9.41% |
| 25-02-25 | 4.25 | ▼-0.57 | ▼-11.83% |
| 25-02-24 | 4.82 | ▲0.06 | ▲1.26% |
| 25-02-21 | 4.76 | ▼-0.14 | ▼-2.86% |
| 25-02-20 | 4.90 | ▼-0.12 | ▼-2.39% |
| 25-02-19 | 5.02 | ▼-0.27 | ▼-5.11% |
| 25-02-18 | 5.29 | ▲0.06 | ▲1.15% |
| 25-02-14 | 5.23 | ▼-0.13 | ▼-2.43% |
| 25-02-13 | 5.36 | ▼-0.24 | ▼-4.29% |
| 25-02-12 | 5.60 | ▲0.08 | ▲1.45% |
| 25-02-11 | 5.52 | ▼-0.07 | ▼-1.25% |
| 25-02-10 | 5.59 | ▲0.09 | ▲1.64% |
| 25-02-07 | 5.50 | ▼-0.35 | ▼-5.98% |
| 25-02-06 | 5.85 | ▲0.04 | ▲0.69% |
| 25-02-05 | 5.81 | ▼-0.01 | ▼-0.17% |
| 25-02-04 | 5.82 | ▼-0.06 | ▼-1.02% |
| 25-02-03 | 5.88 | ▼-0.03 | ▼-0.51% |
| 25-01-31 | 5.91 | ▼-0.02 | ▼-0.34% |
| 25-01-30 | 5.93 | ▼-0.13 | ▼-2.15% |
| 25-01-29 | 6.06 | ▼-0.07 | ▼-1.14% |
| 25-01-28 | 6.13 | ▼-0.28 | ▼-4.37% |
| 25-01-27 | 6.41 | ▼-0.03 | ▼-0.47% |
| 25-01-24 | 6.44 | ▼-0.09 | ▼-1.38% |
| 25-01-23 | 6.54 | ▼-0.05 | ▼-0.76% |
| 25-01-22 | 6.59 | ▲0.26 | ▲4.11% |
| 25-01-21 | 6.33 | ▲0.69 | ▲12.24% |
| 25-01-17 | 5.64 | ▼-0.06 | ▼-1.05% |
| 25-01-16 | 5.69 | ▲0.12 | ▲2.15% |
| 25-01-15 | 5.57 | ▲0.07 | ▲1.27% |
| 25-01-14 | 5.51 | ▼-0.07 | ▼-1.26% |
| 25-01-13 | 5.57 | ▼-0.29 | ▼-4.95% |
| 25-01-10 | 5.86 | ▼-0.40 | ▼-6.39% |
| 25-01-08 | 6.26 | ▼-0.32 | ▼-4.86% |
| 25-01-07 | 6.58 | ▼-0.06 | ▼-0.9% |
| 25-01-06 | 6.64 | ▲0.12 | ▲1.84% |
| 25-01-03 | 6.52 | ▲0.12 | ▲1.88% |
| 25-01-02 | 6.40 | ▲0.19 | ▲3.06% |
| 24-12-31 | 6.21 | ▼-0.46 | ▼-6.9% |
| 24-12-30 | 6.67 | ▼-0.24 | ▼-3.47% |
| 24-12-27 | 6.91 | ▲0.36 | ▲5.5% |
| 24-12-26 | 6.55 | ▲0.20 | ▲3.15% |
| 24-12-24 | 6.35 | ▲0.03 | ▲0.47% |
| 24-12-23 | 6.32 | ▼-0.18 | ▼-2.77% |
| 24-12-20 | 6.50 | ▲0.03 | ▲0.46% |
| 24-12-19 | 6.47 | ▼-0.52 | ▼-7.44% |
| 24-12-18 | 6.99 | ▼-0.17 | ▼-2.37% |
| 24-12-17 | 7.16 | ▼-0.25 | ▼-3.37% |
| 24-12-16 | 7.41 | ▼-0.03 | ▼-0.4% |
| 24-12-13 | 7.44 | ▲0.30 | ▲4.2% |
| 24-12-12 | 7.14 | ▲0.02 | ▲0.28% |
| 24-12-11 | 7.12 | ▼-1.00 | ▼-12.32% |
| 24-12-10 | 8.12 | ▲0.65 | ▲8.71% |
| 24-12-09 | 7.47 | ▲0.19 | ▲2.61% |
| 24-12-06 | 7.28 | ▲0.07 | ▲0.97% |
| 24-12-05 | 7.21 | ▼-0.46 | ▼-6% |
| 24-12-04 | 7.67 | ▼-0.05 | ▼-0.65% |
| 24-12-03 | 7.72 | ▼-0.47 | ▼-5.74% |
| 24-12-02 | 8.19 | ▼-0.31 | ▼-3.65% |
| 24-11-29 | 8.50 | ▲0.54 | ▲6.78% |
| 24-11-27 | 7.96 | ▲0.05 | ▲0.63% |
| 24-11-26 | 7.91 | ▲0.11 | ▲1.41% |
| 24-11-25 | 7.80 | ▲1.02 | ▲15.04% |
| 24-11-22 | 6.78 | ▲0.04 | ▲0.59% |
| 24-11-21 | 6.74 | ▲0.34 | ▲5.31% |
| 24-11-20 | 6.40 | ▼-0.45 | ▼-6.57% |
| 24-11-19 | 6.85 | ▼-0.14 | ▼-2% |
| 24-11-18 | 6.99 | ▼-0.30 | ▼-4.12% |
| 24-11-15 | 7.29 | ▲0.30 | ▲4.29% |
| 24-11-14 | 6.99 | ▼-0.04 | ▼-0.57% |
| 24-11-13 | 7.03 | ▼-0.15 | ▼-2.09% |
| 24-11-12 | 7.18 | ▼-0.71 | ▼-9% |
| 24-11-11 | 7.89 | ▼-0.16 | ▼-1.99% |
| 24-11-08 | 8.05 | ▼-0.11 | ▼-1.35% |
| 24-11-07 | 8.16 | ▼-0.15 | ▼-1.81% |
| 24-11-06 | 8.31 | ▼-0.11 | ▼-1.31% |
| 24-11-05 | 8.42 | ▲0.47 | ▲5.91% |
| 24-11-04 | 7.95 | ▼-0.22 | ▼-2.69% |
| 24-11-01 | 8.17 | ▼-0.07 | ▼-0.85% |
| 24-10-31 | 8.24 | ▼-0.10 | ▼-1.2% |
| 24-10-30 | 8.34 | ▲0.33 | ▲4.12% |
| 24-10-29 | 8.01 | ▼-0.20 | ▼-2.44% |
| 24-10-28 | 8.21 | ▲0.01 | ▲0.12% |
| 24-10-25 | 8.20 | ▲0.21 | ▲2.63% |
| 24-10-24 | 7.99 | ▼-0.03 | ▼-0.37% |
| 24-10-23 | 8.02 | ▼-0.32 | ▼-3.84% |
| 24-10-22 | 8.34 | ▼-0.28 | ▼-3.25% |
| 24-10-21 | 8.62 | ▼-0.17 | ▼-1.94% |
| 24-10-18 | 8.79 | ▲0.58 | ▲7.07% |
| 24-10-17 | 8.21 | ▼-0.29 | ▼-3.42% |
| 24-10-16 | 8.49 | ▲0.39 | ▲4.81% |
| 24-10-15 | 8.10 | ▲0.12 | ▲1.5% |
| 24-10-14 | 7.98 | ▼-0.03 | ▼-0.37% |
| 24-10-11 | 8.01 | ▼-0.09 | ▼-1.11% |
| 24-10-10 | 8.10 | ▲0.03 | ▲0.37% |
| 24-10-09 | 8.07 | ▲0.06 | ▲0.75% |
| 24-10-08 | 8.01 | ▼-0.29 | ▼-3.49% |
| 24-10-07 | 8.30 | ▼-0.20 | ▼-2.35% |
| 24-10-04 | 8.50 | ▲0.36 | ▲4.42% |
| 24-10-03 | 8.15 | ▲0.11 | ▲1.37% |
| 24-10-02 | 8.04 | ▼-0.26 | ▼-3.13% |
| 24-10-01 | 8.30 | ▼-0.44 | ▼-5.03% |
| 24-09-30 | 8.74 | ▲0.11 | ▲1.27% |
| 24-09-27 | 8.63 | ▼-0.69 | ▼-7.4% |
| 24-09-26 | 9.32 | ▼-0.32 | ▼-3.32% |
| 24-09-25 | 9.64 | ▼-0.07 | ▼-0.72% |
| 24-09-24 | 9.71 | ▼-0.21 | ▼-2.12% |
| 24-09-23 | 9.92 | ▲0.42 | ▲4.42% |
| 24-09-20 | 9.50 | ▼-0.18 | ▼-1.86% |
| 24-09-19 | 9.68 | ▼-0.07 | ▼-0.72% |
| 24-09-18 | 9.75 | ▼-0.59 | ▼-5.71% |
| 24-09-17 | 10.34 | ▼-0.41 | ▼-3.81% |
| 24-09-16 | 10.75 | ▼-0.26 | ▼-2.36% |
| 24-09-13 | 11.01 | ▲0.27 | ▲2.51% |
| 24-09-12 | 10.74 | ▼-0.11 | ▼-1.01% |
| 24-09-11 | 10.85 | ▼-1.33 | ▼-10.92% |
| 24-09-10 | 12.18 | ▲1.88 | ▲18.25% |
| 24-09-09 | 10.30 | ▲0.92 | ▲9.81% |
| 24-09-06 | 9.38 | ▲0.43 | ▲4.8% |
| 24-09-05 | 8.95 | ▲0.23 | ▲2.64% |
| 24-09-04 | 8.72 | ▲0.17 | ▲1.99% |
| 24-09-03 | 8.56 | ▲0.05 | ▲0.59% |
| 24-08-30 | 8.50 | ▼-0.12 | ▼-1.39% |
| 24-08-29 | 8.62 | ▲0.26 | ▲3.11% |
| 24-08-28 | 8.36 | ▲0.80 | ▲10.58% |
| 24-08-27 | 7.56 | ▼-0.87 | ▼-10.32% |
| 24-08-26 | 8.43 | ▼-0.59 | ▼-6.54% |
| 24-08-23 | 9.02 | ▼-0.51 | ▼-5.35% |
| 24-08-22 | 9.53 | ▼-1.40 | ▼-12.81% |
| 24-08-21 | 10.93 | ▲2.19 | ▲25.06% |
| 24-08-20 | 8.74 | ▲0.71 | ▲8.84% |
| 24-08-19 | 8.03 | ▲0.77 | ▲10.62% |
| 24-08-16 | 7.25 | ▼-2.12 | ▼-22.61% |
| 24-08-15 | 9.38 | ▼-0.23 | ▼-2.4% |
| 24-08-14 | 9.60 | ▲0.43 | ▲4.69% |
| 24-08-13 | 9.17 | ▼-0.60 | ▼-6.14% |
| 24-08-12 | 9.77 | ▼-0.69 | ▼-6.59% |
| 24-08-09 | 10.46 | ▼-0.89 | ▼-7.84% |
| 24-08-08 | 11.35 | ▼-2.60 | ▼-18.64% |
| 24-08-07 | 13.95 | ▲2.12 | ▲17.92% |
| 24-08-06 | 11.83 | ▲0.33 | ▲2.87% |
| 24-08-05 | 11.50 | ▼-4.47 | ▼-28% |
| 24-08-02 | 15.97 | ▼-3.04 | ▼-16% |
| 24-08-01 | 19.00 | ▲9.40 | ▲97.89% |
| 24-07-31 | 9.60 | ▼-0.07 | ▼-0.72% |
| 24-07-30 | 9.68 | ▼-0.14 | ▼-1.43% |
| 24-07-29 | 9.81 | ▼-0.11 | ▼-1.11% |
| 24-07-26 | 9.92 | ▲0.42 | ▲4.42% |
| 24-07-25 | 9.50 | ▲0.75 | ▲8.57% |
| 24-07-24 | 8.75 | ▼-0.14 | ▼-1.57% |
| 24-07-23 | 8.89 | ▼-0.65 | ▼-6.81% |
| 24-07-22 | 9.55 | ▲0.46 | ▲5.06% |
| 24-07-19 | 9.08 | ▼-0.18 | ▼-1.94% |
| 24-07-18 | 9.27 | ▼-0.48 | ▼-4.92% |
| 24-07-17 | 9.75 | ▼-0.36 | ▼-3.56% |
| 24-07-16 | 10.11 | ▲0.10 | ▲1% |
| 24-07-15 | 10.02 | ▲0.29 | ▲2.98% |
| 24-07-12 | 9.73 | ▲0.10 | ▲1.04% |
| 24-07-11 | 9.62 | ▲0.52 | ▲5.71% |
| 24-07-10 | 9.10 | ▲0.21 | ▲2.36% |
| 24-07-09 | 8.89 | ▲0.06 | ▲0.68% |
| 24-07-08 | 8.83 | ▼-0.16 | ▼-1.78% |
| 24-07-05 | 9.00 | ▼-0.07 | ▼-0.77% |
| 24-07-03 | 9.07 | ▲0.01 | ▲0.11% |
| 24-07-02 | 9.05 | ▼-0.03 | ▼-0.33% |
| 24-07-01 | 9.08 | ▼-0.19 | ▼-2.05% |
| 24-06-28 | 9.27 | ▼-0.16 | ▼-1.7% |
| 24-06-27 | 9.43 | ▲0.13 | ▲1.4% |
| 24-06-26 | 9.30 | ▼-0.23 | ▼-2.41% |
| 24-06-25 | 9.53 | ▲0.18 | ▲1.93% |
| 24-06-24 | 9.35 | ▲0.20 | ▲2.19% |
| 24-06-21 | 9.15 | ▼-0.10 | ▼-1.08% |
| 24-06-20 | 9.25 | ▼-0.57 | ▼-5.8% |
| 24-06-18 | 9.83 | ▼-0.08 | ▼-0.81% |
| 24-06-17 | 9.90 | ▲0.17 | ▲1.75% |
| 24-06-14 | 9.73 | ▼-0.27 | ▼-2.7% |
| 24-06-13 | 10.00 | ▼-0.26 | ▼-2.53% |
| 24-06-12 | 10.26 | ▼-0.02 | ▼-0.19% |
| 24-06-11 | 10.28 | ▼-0.47 | ▼-4.37% |
| 24-06-10 | 10.75 | ▼-0.04 | ▼-0.37% |
| 24-06-07 | 10.80 | ▼-0.74 | ▼-6.41% |
| 24-06-06 | 11.54 | ▼-0.51 | ▼-4.23% |
| 24-06-05 | 12.05 | ▲0.18 | ▲1.52% |
| 24-06-04 | 11.88 | ▲0.69 | ▲6.17% |
| 24-06-03 | 11.19 | ▼-0.27 | ▼-2.36% |
| 24-05-31 | 11.45 | -0.00 | -0% |
| 24-05-30 | 11.46 | ▲0.08 | ▲0.7% |
| 24-05-29 | 11.38 | ▼-0.04 | ▼-0.35% |
| 24-05-28 | 11.41 | ▼-0.16 | ▼-1.38% |
| 24-05-24 | 11.57 | ▲0.20 | ▲1.76% |
| 24-05-23 | 11.38 | ▼-0.40 | ▼-3.4% |
| 24-05-22 | 11.77 | ▼-0.10 | ▼-0.84% |
| 24-05-21 | 11.87 | ▲0.37 | ▲3.22% |
| 24-05-20 | 11.50 | ▼-0.35 | ▼-2.95% |
| 24-05-17 | 11.85 | ▼-0.23 | ▼-1.9% |
| 24-05-16 | 12.08 | ▲0.57 | ▲4.96% |
| 24-05-15 | 11.50 | ▲0.07 | ▲0.61% |
| 24-05-14 | 11.43 | ▼-0.17 | ▼-1.47% |
| 24-05-13 | 11.60 | ▲0.14 | ▲1.22% |
| 24-05-10 | 11.46 | ▲0.01 | ▲0.09% |
| 24-05-09 | 11.45 | ▲0.15 | ▲1.33% |
| 24-05-08 | 11.31 | ▼-0.17 | ▼-1.48% |
| 24-05-07 | 11.47 | ▲0.17 | ▲1.5% |
| 24-05-06 | 11.30 | ▲0.05 | ▲0.44% |
| 24-05-03 | 11.25 | ▼-0.01 | ▼-0.09% |
| 24-05-02 | 11.26 | ▼-0.01 | ▼-0.09% |
| 24-05-01 | 11.28 | ▲0.49 | ▲4.54% |
| 24-04-30 | 10.78 | ▼-0.04 | ▼-0.37% |
| 24-04-29 | 10.83 | ▲0.13 | ▲1.21% |
| 24-04-26 | 10.70 | ▲0.29 | ▲2.79% |
| 24-04-25 | 10.41 | ▼-0.09 | ▼-0.86% |
| 24-04-24 | 10.50 | ▼-0.20 | ▼-1.87% |
| 24-04-23 | 10.69 | ▼-0.37 | ▼-3.35% |
| 24-04-22 | 11.06 | ▼-0.24 | ▼-2.12% |
| 24-04-19 | 11.30 | ▲0.78 | ▲7.41% |
| 24-04-18 | 10.52 | ▲0.88 | ▲9.13% |
| 24-04-17 | 9.64 | ▲0.01 | ▲0.1% |
| 24-04-16 | 9.63 | ▼-0.48 | ▼-4.75% |