[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
Ziopharm Oncology : ( ZIOP:US )
2.63USD ▼ -0.05 (-1.87%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 2.63 | ▼-0.05 | ▼-1.87% |
| 25-04-24 | 2.68 | ▲0.22 | ▲8.94% |
| 25-04-23 | 2.46 | ▲0.06 | ▲2.5% |
| 25-04-22 | 2.40 | ▲0.05 | ▲2.13% |
| 25-04-21 | 2.35 | ▼-0.13 | ▼-5.24% |
| 25-04-17 | 2.48 | ▼-0.19 | ▼-7.12% |
| 25-04-16 | 2.67 | ▼-0.23 | ▼-7.93% |
| 25-04-15 | 2.90 | ▲0.39 | ▲15.54% |
| 25-04-14 | 2.51 | ▼-0.41 | ▼-14.04% |
| 25-04-11 | 2.92 | ▲0.06 | ▲2.1% |
| 25-04-10 | 2.86 | ▲0.29 | ▲11.28% |
| 25-04-09 | 2.57 | ▲0.06 | ▲2.39% |
| 25-04-08 | 2.51 | ▼-0.49 | ▼-16.33% |
| 25-04-07 | 3.00 | ▲0.05 | ▲1.69% |
| 25-04-04 | 2.95 | ▼-1.27 | ▼-30.09% |
| 25-04-03 | 4.22 | ▲1.42 | ▲50.71% |
| 25-04-02 | 2.80 | ▲0.64 | ▲29.63% |
| 25-04-01 | 2.16 | ▲0.69 | ▲46.94% |
| 25-03-31 | 1.47 | ▲0.01 | ▲0.68% |
| 25-03-28 | 1.46 | ▼-0.06 | ▼-3.95% |
| 25-03-27 | 1.52 | ▼-0.01 | ▼-0.65% |
| 25-03-26 | 1.53 | ▼-0.08 | ▼-4.97% |
| 25-03-25 | 1.61 | ▲0.13 | ▲8.78% |
| 25-03-24 | 1.48 | ▼-0.01 | ▼-0.67% |
| 25-03-21 | 1.49 | ▲0.03 | ▲2.05% |
| 25-03-20 | 1.46 | ▲0.02 | ▲1.39% |
| 25-03-19 | 1.44 | ▼-0.04 | ▼-2.7% |
| 25-03-18 | 1.48 | ▲0.01 | ▲0.68% |
| 25-03-17 | 1.47 | ▲0.04 | ▲2.8% |
| 25-03-14 | 1.43 | ▼-0.05 | ▼-3.38% |
| 25-03-13 | 1.48 | ▼-0.02 | ▼-1.33% |
| 25-03-12 | 1.50 | ▼-0.04 | ▼-2.6% |
| 25-03-11 | 1.54 | ▼-0.01 | ▼-0.65% |
| 25-03-10 | 1.55 | ▼-0.07 | ▼-4.32% |
| 25-03-07 | 1.62 | ▲0.12 | ▲8% |
| 25-03-06 | 1.50 | ▼-0.03 | ▼-1.96% |
| 25-03-05 | 1.53 | ▲0.04 | ▲2.68% |
| 25-03-04 | 1.49 | ▼-0.08 | ▼-5.1% |
| 25-03-03 | 1.57 | ▲0.02 | ▲1.29% |
| 25-02-28 | 1.55 | ▼-0.05 | ▼-3.13% |
| 25-02-27 | 1.60 | ▲0.03 | ▲1.91% |
| 25-02-26 | 1.57 | ▼-0.06 | ▼-3.67% |
| 25-02-25 | 1.63 | ▲0.02 | ▲1.24% |
| 25-02-24 | 1.61 | ▼-0.07 | ▼-4.17% |
| 25-02-21 | 1.68 | ▲0.07 | ▲4.35% |
| 25-02-20 | 1.61 | ▲0.06 | ▲3.87% |
| 25-02-19 | 1.55 | ▼-0.08 | ▼-4.91% |
| 25-02-18 | 1.63 | ▲0.01 | ▲0.62% |
| 25-02-14 | 1.62 | -0.00 | -0% |
| 25-02-13 | 1.62 | ▼-0.05 | ▼-2.99% |
| 25-02-12 | 1.67 | ▲0.01 | ▲0.6% |
| 25-02-11 | 1.66 | ▲0.03 | ▲1.84% |
| 25-02-10 | 1.63 | -0.00 | -0% |
| 25-02-07 | 1.63 | ▲0.01 | ▲0.62% |
| 25-02-06 | 1.61 | ▲0.01 | ▲0.62% |
| 25-02-05 | 1.60 | ▲0.01 | ▲0.63% |
| 25-02-04 | 1.59 | ▲0.07 | ▲4.61% |
| 25-02-03 | 1.52 | ▼-0.18 | ▼-10.59% |
| 25-01-31 | 1.70 | ▲0.03 | ▲1.8% |
| 25-01-30 | 1.67 | ▼-0.05 | ▼-2.91% |
| 25-01-29 | 1.72 | ▲0.07 | ▲4.23% |
| 25-01-28 | 1.66 | ▼-0.15 | ▼-8.33% |
| 25-01-27 | 1.80 | ▼-0.02 | ▼-1.1% |
| 25-01-24 | 1.82 | ▼-0.22 | ▼-10.78% |
| 25-01-23 | 2.04 | ▲0.33 | ▲19.3% |
| 25-01-22 | 1.71 | ▼-0.05 | ▼-2.83% |
| 25-01-21 | 1.77 | ▼-0.04 | ▼-2.22% |
| 25-01-17 | 1.80 | ▲0.07 | ▲4.05% |
| 25-01-16 | 1.73 | ▼-0.05 | ▼-2.81% |
| 25-01-15 | 1.78 | ▼-0.03 | ▼-1.66% |
| 25-01-14 | 1.81 | ▲0.07 | ▲4.02% |
| 25-01-13 | 1.74 | ▲0.04 | ▲2.35% |
| 25-01-10 | 1.70 | ▼-0.15 | ▼-8.11% |
| 25-01-08 | 1.85 | ▼-0.03 | ▼-1.6% |
| 25-01-07 | 1.88 | ▼-0.03 | ▼-1.57% |
| 25-01-06 | 1.91 | ▼-0.14 | ▼-6.83% |
| 25-01-03 | 2.05 | ▲0.08 | ▲4.06% |
| 25-01-02 | 1.97 | ▲0.07 | ▲3.67% |
| 24-12-31 | 1.91 | ▼-0.27 | ▼-12.44% |
| 24-12-30 | 2.17 | ▲0.33 | ▲17.93% |
| 24-12-27 | 1.84 | ▼-0.05 | ▼-2.65% |
| 24-12-26 | 1.89 | ▼-0.07 | ▼-3.57% |
| 24-12-24 | 1.96 | ▲0.01 | ▲0.51% |
| 24-12-23 | 1.95 | ▼-0.01 | ▼-0.51% |
| 24-12-20 | 1.96 | ▼-0.06 | ▼-2.97% |
| 24-12-19 | 2.02 | ▲0.02 | ▲1% |
| 24-12-18 | 2.00 | ▼-0.07 | ▼-3.38% |
| 24-12-17 | 2.07 | ▲0.43 | ▲26.22% |
| 24-12-16 | 1.64 | ▼-0.26 | ▼-13.68% |
| 24-12-13 | 1.90 | ▼-0.18 | ▼-8.65% |
| 24-12-12 | 2.08 | ▲0.06 | ▲2.97% |
| 24-12-11 | 2.02 | ▼-0.09 | ▼-4.27% |
| 24-12-10 | 2.11 | ▼-0.11 | ▼-4.95% |
| 24-12-09 | 2.22 | ▲0.09 | ▲4.23% |
| 24-12-06 | 2.13 | ▲0.01 | ▲0.47% |
| 24-12-05 | 2.12 | ▼-0.30 | ▼-12.4% |
| 24-12-04 | 2.42 | -0.00 | -0% |
| 24-12-03 | 2.42 | ▼-0.16 | ▼-6.21% |
| 24-12-02 | 2.58 | -0.00 | -0% |
| 24-11-29 | 2.58 | ▼-0.23 | ▼-8.19% |
| 24-11-27 | 2.81 | ▲0.48 | ▲20.6% |
| 24-11-26 | 2.33 | ▼-0.03 | ▼-1.27% |
| 24-11-25 | 2.36 | ▼-0.03 | ▼-1.26% |
| 24-11-22 | 2.39 | ▲0.07 | ▲3.02% |
| 24-11-21 | 2.32 | ▲0.19 | ▲8.92% |
| 24-11-20 | 2.13 | ▲0.02 | ▲0.95% |
| 24-11-19 | 2.11 | ▼-0.03 | ▼-1.4% |
| 24-11-18 | 2.14 | ▲0.05 | ▲2.39% |
| 24-11-15 | 2.09 | ▼-0.25 | ▼-10.69% |
| 24-11-14 | 2.34 | ▼-0.06 | ▼-2.5% |
| 24-11-13 | 2.40 | ▼-0.04 | ▼-1.64% |
| 24-11-12 | 2.44 | ▲0.34 | ▲16.19% |
| 24-11-11 | 2.10 | ▲0.12 | ▲6.05% |
| 24-11-08 | 1.98 | ▼-0.04 | ▼-1.98% |
| 24-11-07 | 2.02 | ▼-0.14 | ▼-6.48% |
| 24-11-06 | 2.16 | ▲0.12 | ▲5.88% |
| 24-11-05 | 2.04 | ▲0.03 | ▲1.49% |
| 24-11-04 | 2.01 | ▼-0.03 | ▼-1.47% |
| 24-11-01 | 2.04 | ▼-0.01 | ▼-0.49% |
| 24-10-31 | 2.05 | ▲0.03 | ▲1.49% |
| 24-10-30 | 2.02 | ▼-0.05 | ▼-2.42% |
| 24-10-29 | 2.07 | ▲0.01 | ▲0.49% |
| 24-10-28 | 2.06 | ▼-0.11 | ▼-5.07% |
| 24-10-25 | 2.17 | ▼-0.03 | ▼-1.36% |
| 24-10-24 | 2.20 | ▼-0.19 | ▼-7.95% |
| 24-10-23 | 2.39 | ▲0.12 | ▲5.29% |
| 24-10-22 | 2.27 | ▲0.11 | ▲5.09% |
| 24-10-21 | 2.16 | ▼-0.10 | ▼-4.42% |
| 24-10-18 | 2.26 | ▲0.05 | ▲2.26% |
| 24-10-17 | 2.21 | ▼-0.20 | ▼-8.29% |
| 24-10-16 | 2.41 | ▲0.20 | ▲9.05% |
| 24-10-15 | 2.21 | ▲0.13 | ▲6.25% |
| 24-10-14 | 2.08 | ▼-0.03 | ▼-1.42% |
| 24-10-11 | 2.11 | ▼-0.10 | ▼-4.52% |
| 24-10-10 | 2.21 | ▲0.01 | ▲0.45% |
| 24-10-09 | 2.20 | ▼-0.33 | ▼-13.04% |
| 24-10-08 | 2.53 | ▼-0.16 | ▼-5.95% |
| 24-10-07 | 2.69 | ▲0.06 | ▲2.28% |
| 24-10-04 | 2.63 | ▼-0.11 | ▼-4.01% |
| 24-10-03 | 2.74 | ▼-0.42 | ▼-13.29% |
| 24-10-02 | 3.16 | ▼-0.04 | ▼-1.25% |
| 24-10-01 | 3.21 | ▼-0.02 | ▼-0.62% |
| 24-09-30 | 3.22 | ▲0.11 | ▲3.54% |
| 24-09-27 | 3.11 | ▼-0.43 | ▼-12.15% |
| 24-09-26 | 3.54 | ▼-0.40 | ▼-10.15% |
| 24-09-25 | 3.94 | ▲0.59 | ▲17.61% |
| 24-09-24 | 3.35 | ▲0.23 | ▲7.37% |
| 24-09-23 | 3.12 | ▲0.36 | ▲13.04% |
| 24-09-20 | 2.76 | ▼-0.06 | ▼-2.13% |
| 24-09-19 | 2.82 | ▼-0.30 | ▼-9.62% |
| 24-09-18 | 3.12 | ▲0.68 | ▲27.87% |
| 24-09-17 | 2.44 | ▲0.29 | ▲13.49% |
| 24-09-16 | 2.15 | ▼-0.18 | ▼-7.73% |
| 24-09-13 | 2.33 | ▼-0.07 | ▼-2.92% |
| 24-09-12 | 2.40 | ▲0.05 | ▲2.13% |
| 24-09-11 | 2.35 | ▼-0.05 | ▼-2.08% |
| 24-09-10 | 2.40 | ▲0.14 | ▲6.19% |
| 24-09-09 | 2.26 | ▼-0.16 | ▼-6.61% |
| 24-09-06 | 2.42 | ▼-0.11 | ▼-4.35% |
| 24-09-05 | 2.53 | ▲0.02 | ▲0.8% |
| 24-09-04 | 2.51 | ▼-0.11 | ▼-4.2% |
| 24-09-03 | 2.62 | ▲0.03 | ▲1.16% |
| 24-08-30 | 2.59 | ▼-0.08 | ▼-3% |
| 24-08-29 | 2.67 | ▼-0.10 | ▼-3.61% |
| 24-08-28 | 2.77 | ▼-0.03 | ▼-1.07% |
| 24-08-27 | 2.80 | ▼-0.39 | ▼-12.23% |
| 24-08-26 | 3.19 | ▲0.35 | ▲12.32% |
| 24-08-23 | 2.84 | ▲0.23 | ▲8.81% |
| 24-08-22 | 2.61 | ▲0.03 | ▲1.16% |
| 24-08-21 | 2.58 | ▼-0.41 | ▼-13.71% |
| 24-08-20 | 2.99 | ▲0.81 | ▲37.16% |
| 24-08-19 | 2.18 | ▼-0.10 | ▼-4.39% |
| 24-08-16 | 2.28 | ▼-0.07 | ▼-2.98% |
| 24-08-15 | 2.35 | ▼-0.07 | ▼-2.89% |
| 24-08-14 | 2.42 | ▼-0.08 | ▼-3.2% |
| 24-08-13 | 2.50 | ▲0.02 | ▲0.81% |
| 24-08-12 | 2.48 | ▼-0.07 | ▼-2.75% |
| 24-08-09 | 2.55 | ▼-0.13 | ▼-4.85% |
| 24-08-08 | 2.68 | ▲0.15 | ▲5.93% |
| 24-08-07 | 2.53 | ▲0.09 | ▲3.68% |
| 24-08-06 | 2.44 | ▼-0.11 | ▼-4.31% |
| 24-08-05 | 2.55 | ▼-0.38 | ▼-12.97% |
| 24-08-02 | 2.93 | ▼-0.71 | ▼-19.51% |
| 24-08-01 | 3.64 | ▼-0.04 | ▼-1.09% |
| 24-07-31 | 3.68 | ▼-0.08 | ▼-2.13% |
| 24-07-30 | 3.76 | ▼-0.04 | ▼-1.05% |
| 24-07-29 | 3.80 | ▲0.04 | ▲1.06% |
| 24-07-26 | 3.76 | ▼-0.01 | ▼-0.27% |
| 24-07-25 | 3.77 | ▼-0.27 | ▼-6.68% |
| 24-07-24 | 4.04 | ▲0.23 | ▲6.04% |
| 24-07-23 | 3.81 | ▼-0.27 | ▼-6.62% |
| 24-07-22 | 4.08 | ▼-0.14 | ▼-3.32% |
| 24-07-19 | 4.22 | ▼-0.06 | ▼-1.4% |
| 24-07-18 | 4.28 | ▼-1.92 | ▼-30.97% |
| 24-07-17 | 6.20 | ▲0.05 | ▲0.81% |
| 24-07-16 | 6.15 | ▼-0.63 | ▼-9.29% |
| 24-07-15 | 6.78 | ▲0.28 | ▲4.31% |
| 24-07-12 | 6.50 | ▼-0.10 | ▼-1.52% |
| 24-07-11 | 6.60 | ▲0.60 | ▲10% |
| 24-07-10 | 6.00 | ▼-0.38 | ▼-5.96% |
| 24-07-09 | 6.38 | -0.00 | -0% |
| 24-07-08 | 6.38 | ▼-0.12 | ▼-1.85% |
| 24-07-05 | 6.49 | ▼-0.01 | ▼-0.15% |
| 24-07-03 | 6.50 | ▲0.20 | ▲3.17% |
| 24-07-02 | 6.30 | ▼-0.21 | ▼-3.23% |
| 24-07-01 | 6.51 | ▼-0.48 | ▼-6.87% |
| 24-06-28 | 6.99 | ▼-0.21 | ▼-2.92% |
| 24-06-27 | 7.20 | ▲0.66 | ▲10.09% |
| 24-06-26 | 6.54 | ▼-0.21 | ▼-3.11% |
| 24-06-25 | 6.75 | ▲0.01 | ▲0.15% |
| 24-06-24 | 6.73 | ▼-0.27 | ▼-3.86% |
| 24-06-21 | 7.00 | ▲0.78 | ▲12.54% |
| 24-06-20 | 6.22 | ▼-2.08 | ▼-25.06% |
| 24-06-18 | 8.30 | ▼-1.30 | ▼-13.54% |
| 24-06-17 | 9.60 | ▲0.40 | ▲4.35% |
| 24-06-14 | 9.20 | ▼-0.30 | ▼-3.16% |
| 24-06-13 | 9.50 | ▼-0.30 | ▼-3.06% |
| 24-06-12 | 9.80 | ▼-1.00 | ▼-9.26% |
| 24-06-11 | 10.80 | ▲0.40 | ▲3.85% |
| 24-06-10 | 10.40 | ▲0.40 | ▲4% |
| 24-06-07 | 10.00 | ▼-0.30 | ▼-2.91% |
| 24-06-06 | 10.30 | ▼-0.40 | ▼-3.74% |
| 24-06-05 | 10.70 | ▼-0.10 | ▼-0.93% |
| 24-06-04 | 10.80 | ▼-0.30 | ▼-2.7% |
| 24-06-03 | 11.10 | ▲0.20 | ▲1.83% |
| 24-05-31 | 10.90 | ▲0.40 | ▲3.81% |
| 24-05-30 | 10.50 | ▼-0.20 | ▼-1.87% |
| 24-05-29 | 10.70 | ▼-0.10 | ▼-0.93% |
| 24-05-28 | 10.80 | ▼-0.70 | ▼-6.09% |
| 24-05-24 | 11.50 | ▲0.70 | ▲6.48% |
| 24-05-23 | 10.80 | ▲0.10 | ▲0.93% |
| 24-05-22 | 10.70 | -0.00 | -0% |
| 24-05-21 | 10.70 | ▼-0.40 | ▼-3.6% |
| 24-05-20 | 11.10 | ▼-0.50 | ▼-4.31% |
| 24-05-17 | 11.60 | ▼-0.60 | ▼-4.92% |
| 24-05-16 | 12.20 | ▲0.30 | ▲2.52% |
| 24-05-15 | 11.90 | ▼-0.95 | ▼-7.39% |
| 24-05-14 | 12.85 | ▲0.15 | ▲1.18% |
| 24-05-13 | 12.70 | ▲0.30 | ▲2.42% |
| 24-05-10 | 12.40 | ▼-0.90 | ▼-6.77% |
| 24-05-09 | 13.30 | ▲0.10 | ▲0.76% |
| 24-05-08 | 13.20 | ▲0.20 | ▲1.54% |
| 24-05-07 | 13.00 | ▼-0.20 | ▼-1.52% |
| 24-05-06 | 13.20 | ▲0.20 | ▲1.54% |
| 24-05-03 | 13.00 | ▼-0.60 | ▼-4.41% |
| 24-05-02 | 13.60 | ▲0.70 | ▲5.43% |
| 24-05-01 | 12.90 | ▲0.30 | ▲2.38% |
| 24-04-30 | 12.60 | ▼-0.70 | ▼-5.26% |