[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
US Physical Therapy : ( USPH:US )
69.72USD ▲ 0.94 (1.36%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 69.72 | ▲0.94 | ▲1.37% |
| 25-04-10 | 68.78 | ▼-1.81 | ▼-2.56% |
| 25-04-09 | 70.59 | ▲4.66 | ▲7.07% |
| 25-04-08 | 65.93 | ▲0.85 | ▲1.31% |
| 25-04-07 | 65.08 | ▼-2.02 | ▼-3.01% |
| 25-04-04 | 67.10 | ▼-1.68 | ▼-2.44% |
| 25-04-03 | 68.78 | ▼-3.75 | ▼-5.17% |
| 25-04-02 | 72.53 | ▲0.15 | ▲0.21% |
| 25-04-01 | 72.38 | ▲0.02 | ▲0.03% |
| 25-03-31 | 72.36 | ▲0.43 | ▲0.6% |
| 25-03-28 | 71.93 | ▼-1.13 | ▼-1.55% |
| 25-03-27 | 73.06 | ▲0.19 | ▲0.26% |
| 25-03-26 | 72.87 | ▼-0.38 | ▼-0.52% |
| 25-03-25 | 73.25 | ▼-0.40 | ▼-0.54% |
| 25-03-24 | 73.65 | ▲0.86 | ▲1.18% |
| 25-03-21 | 72.79 | ▼-1.90 | ▼-2.54% |
| 25-03-20 | 74.69 | ▼-1.35 | ▼-1.78% |
| 25-03-19 | 76.04 | ▼-0.13 | ▼-0.17% |
| 25-03-18 | 76.17 | ▼-0.33 | ▼-0.43% |
| 25-03-17 | 76.50 | ▲0.01 | ▲0.01% |
| 25-03-14 | 76.49 | ▼-0.46 | ▼-0.6% |
| 25-03-13 | 76.95 | ▼-0.56 | ▼-0.72% |
| 25-03-12 | 77.51 | ▼-1.92 | ▼-2.42% |
| 25-03-11 | 79.43 | ▼-0.53 | ▼-0.66% |
| 25-03-10 | 79.96 | ▼-0.88 | ▼-1.09% |
| 25-03-07 | 80.84 | ▼-2.14 | ▼-2.58% |
| 25-03-06 | 82.98 | ▲1.72 | ▲2.12% |
| 25-03-05 | 81.26 | ▲1.86 | ▲2.34% |
| 25-03-04 | 79.40 | ▼-0.24 | ▼-0.3% |
| 25-03-03 | 79.64 | ▼-1.38 | ▼-1.7% |
| 25-02-28 | 81.02 | ▼-1.40 | ▼-1.7% |
| 25-02-27 | 82.42 | ▼-5.30 | ▼-6.04% |
| 25-02-26 | 87.72 | ▼-0.36 | ▼-0.41% |
| 25-02-25 | 88.08 | ▲2.08 | ▲2.42% |
| 25-02-24 | 86.00 | ▲1.79 | ▲2.13% |
| 25-02-21 | 84.21 | ▼-1.86 | ▼-2.16% |
| 25-02-20 | 86.07 | ▼-1.90 | ▼-2.16% |
| 25-02-19 | 87.97 | ▼-0.46 | ▼-0.52% |
| 25-02-18 | 88.43 | ▲1.41 | ▲1.62% |
| 25-02-14 | 87.02 | ▲0.52 | ▲0.6% |
| 25-02-13 | 86.50 | ▲1.41 | ▲1.66% |
| 25-02-12 | 85.09 | ▼-2.24 | ▼-2.56% |
| 25-02-11 | 87.33 | ▼-0.09 | ▼-0.1% |
| 25-02-10 | 87.42 | ▲0.37 | ▲0.43% |
| 25-02-07 | 87.05 | ▼-0.68 | ▼-0.78% |
| 25-02-06 | 87.73 | ▼-0.55 | ▼-0.62% |
| 25-02-05 | 88.28 | ▼-0.32 | ▼-0.36% |
| 25-02-04 | 88.60 | ▲0.45 | ▲0.51% |
| 25-02-03 | 88.15 | ▼-0.56 | ▼-0.63% |
| 25-01-31 | 88.71 | ▼-0.31 | ▼-0.35% |
| 25-01-30 | 89.02 | ▲0.47 | ▲0.53% |
| 25-01-29 | 88.55 | ▼-1.68 | ▼-1.86% |
| 25-01-28 | 90.23 | ▼-0.07 | ▼-0.08% |
| 25-01-27 | 90.30 | ▲1.01 | ▲1.13% |
| 25-01-24 | 89.29 | ▼-1.59 | ▼-1.75% |
| 25-01-23 | 90.88 | ▲0.61 | ▲0.68% |
| 25-01-22 | 90.27 | ▲0.20 | ▲0.22% |
| 25-01-21 | 90.07 | ▲1.52 | ▲1.72% |
| 25-01-17 | 88.55 | ▼-0.23 | ▼-0.26% |
| 25-01-16 | 88.78 | ▼-0.90 | ▼-1% |
| 25-01-15 | 89.68 | ▲0.98 | ▲1.1% |
| 25-01-14 | 88.70 | ▼-0.57 | ▼-0.64% |
| 25-01-13 | 89.27 | ▲2.27 | ▲2.61% |
| 25-01-10 | 87.00 | ▼-2.06 | ▼-2.31% |
| 25-01-08 | 89.06 | ▲0.63 | ▲0.71% |
| 25-01-07 | 88.43 | ▼-0.09 | ▼-0.1% |
| 25-01-06 | 88.52 | ▲0.34 | ▲0.39% |
| 25-01-03 | 88.18 | ▲0.30 | ▲0.34% |
| 25-01-02 | 87.88 | ▼-0.83 | ▼-0.94% |
| 24-12-31 | 88.71 | ▼-0.53 | ▼-0.59% |
| 24-12-30 | 89.24 | ▼-1.64 | ▼-1.8% |
| 24-12-27 | 90.88 | ▼-0.99 | ▼-1.08% |
| 24-12-26 | 91.87 | ▲1.61 | ▲1.78% |
| 24-12-24 | 90.26 | ▲0.42 | ▲0.47% |
| 24-12-23 | 89.84 | ▼-1.47 | ▼-1.61% |
| 24-12-20 | 91.31 | ▼-0.10 | ▼-0.11% |
| 24-12-19 | 91.41 | ▼-1.02 | ▼-1.1% |
| 24-12-18 | 92.43 | ▼-2.55 | ▼-2.68% |
| 24-12-17 | 94.98 | ▼-0.58 | ▼-0.61% |
| 24-12-16 | 95.56 | ▲2.10 | ▲2.25% |
| 24-12-13 | 93.46 | ▼-0.60 | ▼-0.64% |
| 24-12-12 | 94.06 | ▼-1.60 | ▼-1.67% |
| 24-12-11 | 95.66 | ▼-0.63 | ▼-0.65% |
| 24-12-10 | 96.29 | ▼-0.21 | ▼-0.22% |
| 24-12-09 | 96.50 | ▲0.42 | ▲0.44% |
| 24-12-06 | 96.08 | ▼-1.54 | ▼-1.58% |
| 24-12-05 | 97.62 | ▼-2.29 | ▼-2.29% |
| 24-12-04 | 99.91 | ▲0.92 | ▲0.93% |
| 24-12-03 | 98.99 | ▼-0.38 | ▼-0.38% |
| 24-12-02 | 99.37 | ▲0.61 | ▲0.62% |
| 24-11-29 | 98.76 | ▲1.68 | ▲1.73% |
| 24-11-27 | 97.08 | ▼-1.52 | ▼-1.54% |
| 24-11-26 | 98.60 | ▲0.58 | ▲0.59% |
| 24-11-25 | 98.02 | ▲0.19 | ▲0.19% |
| 24-11-22 | 97.83 | ▲0.89 | ▲0.92% |
| 24-11-21 | 96.94 | ▲2.88 | ▲3.06% |
| 24-11-20 | 94.06 | ▲3.43 | ▲3.78% |
| 24-11-19 | 90.63 | ▲0.69 | ▲0.77% |
| 24-11-18 | 89.94 | ▼-0.06 | ▼-0.07% |
| 24-11-15 | 90.00 | ▼-0.18 | ▼-0.2% |
| 24-11-14 | 90.18 | ▼-1.69 | ▼-1.84% |
| 24-11-13 | 91.87 | ▼-0.23 | ▼-0.25% |
| 24-11-12 | 92.10 | ▼-2.51 | ▼-2.65% |
| 24-11-11 | 94.61 | ▼-0.47 | ▼-0.49% |
| 24-11-08 | 95.08 | ▼-0.19 | ▼-0.2% |
| 24-11-07 | 95.27 | ▼-1.83 | ▼-1.88% |
| 24-11-06 | 97.10 | ▲14.57 | ▲17.65% |
| 24-11-05 | 82.53 | ▼-0.27 | ▼-0.33% |
| 24-11-04 | 82.80 | ▲1.42 | ▲1.74% |
| 24-11-01 | 81.38 | ▲1.20 | ▲1.5% |
| 24-10-31 | 80.18 | ▼-2.42 | ▼-2.93% |
| 24-10-30 | 82.60 | ▲1.12 | ▲1.37% |
| 24-10-29 | 81.48 | ▼-0.20 | ▼-0.24% |
| 24-10-28 | 81.68 | ▲0.91 | ▲1.13% |
| 24-10-25 | 80.77 | ▼-1.14 | ▼-1.39% |
| 24-10-24 | 81.91 | ▼-0.35 | ▼-0.43% |
| 24-10-23 | 82.26 | ▼-0.63 | ▼-0.76% |
| 24-10-22 | 82.89 | ▼-0.55 | ▼-0.66% |
| 24-10-21 | 83.44 | ▼-1.31 | ▼-1.55% |
| 24-10-18 | 84.75 | ▲0.30 | ▲0.36% |
| 24-10-17 | 84.45 | ▲0.55 | ▲0.66% |
| 24-10-16 | 83.90 | ▲1.62 | ▲1.97% |
| 24-10-15 | 82.28 | ▲0.40 | ▲0.49% |
| 24-10-14 | 81.88 | ▲1.59 | ▲1.98% |
| 24-10-11 | 80.29 | ▲2.77 | ▲3.57% |
| 24-10-10 | 77.52 | ▼-0.68 | ▼-0.87% |
| 24-10-09 | 78.20 | ▲0.72 | ▲0.93% |
| 24-10-08 | 77.48 | ▼-1.01 | ▼-1.29% |
| 24-10-07 | 78.49 | ▼-2.56 | ▼-3.16% |
| 24-10-04 | 81.05 | ▲0.28 | ▲0.35% |
| 24-10-03 | 80.77 | ▼-1.57 | ▼-1.91% |
| 24-10-02 | 82.34 | ▼-0.65 | ▼-0.78% |
| 24-10-01 | 82.99 | ▼-1.64 | ▼-1.94% |
| 24-09-30 | 84.63 | ▲0.25 | ▲0.3% |
| 24-09-27 | 84.38 | ▲0.20 | ▲0.24% |
| 24-09-26 | 84.18 | ▼-0.11 | ▼-0.13% |
| 24-09-25 | 84.29 | ▲0.43 | ▲0.51% |
| 24-09-24 | 83.86 | ▲0.81 | ▲0.98% |
| 24-09-23 | 83.05 | ▼-0.23 | ▼-0.28% |
| 24-09-20 | 83.28 | ▼-1.74 | ▼-2.05% |
| 24-09-19 | 85.02 | ▲0.49 | ▲0.58% |
| 24-09-18 | 84.53 | ▲0.52 | ▲0.62% |
| 24-09-17 | 84.01 | ▲0.04 | ▲0.05% |
| 24-09-16 | 83.97 | ▼-0.62 | ▼-0.73% |
| 24-09-13 | 84.59 | ▲1.73 | ▲2.09% |
| 24-09-12 | 82.86 | ▼-0.22 | ▼-0.26% |
| 24-09-11 | 83.08 | ▼-0.56 | ▼-0.67% |
| 24-09-10 | 83.64 | ▼-0.11 | ▼-0.13% |
| 24-09-09 | 83.75 | ▼-0.81 | ▼-0.96% |
| 24-09-06 | 84.56 | ▼-2.22 | ▼-2.56% |
| 24-09-05 | 86.78 | -0.00 | -0% |
| 24-09-04 | 86.78 | ▲0.80 | ▲0.93% |
| 24-09-03 | 85.98 | ▲0.38 | ▲0.44% |
| 24-08-30 | 85.60 | ▲1.18 | ▲1.4% |
| 24-08-29 | 84.42 | ▲1.28 | ▲1.54% |
| 24-08-28 | 83.14 | ▲0.04 | ▲0.05% |
| 24-08-27 | 83.10 | ▼-0.97 | ▼-1.15% |
| 24-08-26 | 84.07 | ▼-0.74 | ▼-0.87% |
| 24-08-23 | 84.81 | ▲2.31 | ▲2.8% |
| 24-08-22 | 82.50 | ▼-0.61 | ▼-0.73% |
| 24-08-21 | 83.11 | ▲1.33 | ▲1.63% |
| 24-08-20 | 81.78 | ▼-2.23 | ▼-2.65% |
| 24-08-19 | 84.01 | ▼-0.20 | ▼-0.24% |
| 24-08-16 | 84.21 | ▲1.12 | ▲1.35% |
| 24-08-15 | 83.09 | ▲1.45 | ▲1.78% |
| 24-08-14 | 81.64 | ▼-8.36 | ▼-9.29% |
| 24-08-13 | 90.00 | ▲2.40 | ▲2.74% |
| 24-08-12 | 87.60 | ▼-0.76 | ▼-0.86% |
| 24-08-09 | 88.36 | ▼-1.64 | ▼-1.82% |
| 24-08-08 | 90.00 | ▲0.14 | ▲0.16% |
| 24-08-07 | 89.86 | ▼-0.74 | ▼-0.82% |
| 24-08-06 | 90.60 | ▼-0.40 | ▼-0.44% |
| 24-08-05 | 91.00 | ▼-3.70 | ▼-3.91% |
| 24-08-02 | 94.70 | ▼-1.73 | ▼-1.79% |
| 24-08-01 | 96.43 | ▼-1.07 | ▼-1.1% |
| 24-07-31 | 97.50 | ▼-0.67 | ▼-0.68% |
| 24-07-30 | 98.17 | ▲1.07 | ▲1.1% |
| 24-07-29 | 97.10 | ▼-1.22 | ▼-1.24% |
| 24-07-26 | 98.32 | ▲1.32 | ▲1.36% |
| 24-07-25 | 97.00 | ▲0.66 | ▲0.69% |
| 24-07-24 | 96.34 | ▼-0.58 | ▼-0.6% |
| 24-07-23 | 96.92 | ▲0.84 | ▲0.87% |
| 24-07-22 | 96.08 | ▲1.64 | ▲1.74% |
| 24-07-19 | 94.44 | ▼-0.44 | ▼-0.46% |
| 24-07-18 | 94.88 | ▼-2.99 | ▼-3.06% |
| 24-07-17 | 97.87 | ▼-0.81 | ▼-0.82% |
| 24-07-16 | 98.68 | ▲4.20 | ▲4.45% |
| 24-07-15 | 94.48 | ▼-0.54 | ▼-0.57% |
| 24-07-12 | 95.02 | ▲2.22 | ▲2.39% |
| 24-07-11 | 92.80 | ▲2.05 | ▲2.26% |
| 24-07-10 | 90.75 | ▼-0.14 | ▼-0.15% |
| 24-07-09 | 90.89 | ▼-1.17 | ▼-1.27% |
| 24-07-08 | 92.06 | ▼-0.20 | ▼-0.22% |
| 24-07-05 | 92.26 | ▼-0.74 | ▼-0.8% |
| 24-07-03 | 93.00 | ▲1.41 | ▲1.54% |
| 24-07-02 | 91.59 | ▲0.28 | ▲0.31% |
| 24-07-01 | 91.31 | ▼-1.11 | ▼-1.2% |
| 24-06-28 | 92.42 | ▼-0.70 | ▼-0.75% |
| 24-06-27 | 93.12 | ▼-1.21 | ▼-1.28% |
| 24-06-26 | 94.33 | ▲0.02 | ▲0.02% |
| 24-06-25 | 94.31 | ▼-1.00 | ▼-1.05% |
| 24-06-24 | 95.31 | ▲3.18 | ▲3.45% |
| 24-06-21 | 92.13 | ▼-0.77 | ▼-0.83% |
| 24-06-20 | 92.90 | ▼-4.34 | ▼-4.46% |
| 24-06-18 | 97.24 | ▲0.96 | ▲1% |
| 24-06-17 | 96.28 | ▲1.81 | ▲1.92% |
| 24-06-14 | 94.47 | ▼-0.23 | ▼-0.24% |
| 24-06-13 | 94.70 | ▼-0.38 | ▼-0.4% |
| 24-06-12 | 95.08 | ▼-0.05 | ▼-0.05% |
| 24-06-11 | 95.13 | ▼-0.83 | ▼-0.86% |
| 24-06-10 | 95.96 | ▼-0.96 | ▼-0.99% |
| 24-06-07 | 96.92 | ▼-0.80 | ▼-0.82% |
| 24-06-06 | 97.72 | ▼-1.28 | ▼-1.29% |
| 24-06-05 | 99.00 | ▲1.38 | ▲1.41% |
| 24-06-04 | 97.62 | ▼-0.65 | ▼-0.66% |
| 24-06-03 | 98.27 | ▼-4.30 | ▼-4.19% |
| 24-05-31 | 102.57 | ▲2.22 | ▲2.21% |
| 24-05-30 | 100.35 | ▲0.58 | ▲0.58% |
| 24-05-29 | 99.77 | ▼-1.72 | ▼-1.69% |
| 24-05-28 | 101.49 | ▼-0.34 | ▼-0.33% |
| 24-05-24 | 101.83 | ▲1.30 | ▲1.29% |
| 24-05-23 | 100.53 | ▼-2.57 | ▼-2.49% |
| 24-05-22 | 103.10 | ▼-2.79 | ▼-2.63% |
| 24-05-21 | 105.89 | ▲0.49 | ▲0.46% |
| 24-05-20 | 105.40 | ▼-1.32 | ▼-1.24% |
| 24-05-17 | 106.72 | ▲0.47 | ▲0.44% |
| 24-05-16 | 106.25 | ▼-1.72 | ▼-1.59% |
| 24-05-15 | 107.97 | ▲1.57 | ▲1.48% |
| 24-05-14 | 106.40 | ▲1.43 | ▲1.36% |
| 24-05-13 | 104.97 | ▼-1.42 | ▼-1.33% |
| 24-05-10 | 106.39 | ▲1.36 | ▲1.29% |
| 24-05-09 | 105.03 | ▲1.11 | ▲1.07% |
| 24-05-08 | 103.92 | ▼-1.67 | ▼-1.58% |
| 24-05-07 | 105.59 | ▼-0.63 | ▼-0.59% |
| 24-05-06 | 106.22 | ▲1.02 | ▲0.97% |
| 24-05-03 | 105.20 | ▲1.56 | ▲1.51% |
| 24-05-02 | 103.64 | ▲2.08 | ▲2.05% |
| 24-05-01 | 101.56 | ▲0.05 | ▲0.05% |
| 24-04-30 | 101.51 | ▼-0.47 | ▼-0.46% |
| 24-04-29 | 101.98 | ▲1.37 | ▲1.36% |
| 24-04-26 | 100.61 | ▲0.23 | ▲0.23% |
| 24-04-25 | 100.38 | ▼-3.27 | ▼-3.15% |
| 24-04-24 | 103.65 | ▲0.26 | ▲0.25% |
| 24-04-23 | 103.39 | ▲3.46 | ▲3.46% |
| 24-04-22 | 99.93 | ▲0.84 | ▲0.85% |
| 24-04-19 | 99.09 | ▲1.60 | ▲1.64% |
| 24-04-18 | 97.49 | ▼-0.63 | ▼-0.64% |
| 24-04-17 | 98.12 | ▼-1.11 | ▼-1.12% |
| 24-04-16 | 99.23 | ▼-1.78 | ▼-1.76% |
| 24-04-15 | 101.01 | ▼-1.69 | ▼-1.65% |
| 24-04-12 | 102.70 | ▼-1.70 | ▼-1.63% |