[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Mazda Motor : ( 7261:JP )
819.70JPY ▲ 7.80 (0.96%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 819.70 | ▲7.80 | ▲0.96% |
| 25-04-15 | 811.90 | ▲23.30 | ▲2.95% |
| 25-04-14 | 788.60 | ▼-10.10 | ▼-1.26% |
| 25-04-11 | 798.70 | ▼-31.80 | ▼-3.83% |
| 25-04-10 | 830.50 | ▲23.10 | ▲2.86% |
| 25-04-09 | 807.40 | ▼-26.80 | ▼-3.21% |
| 25-04-08 | 834.20 | ▲68.00 | ▲8.87% |
| 25-04-07 | 766.20 | ▼-54.60 | ▼-6.65% |
| 25-04-04 | 820.80 | ▼-52.20 | ▼-5.98% |
| 25-04-03 | 873.00 | ▼-67.40 | ▼-7.17% |
| 25-04-02 | 940.40 | ▲11.40 | ▲1.23% |
| 25-04-01 | 929.00 | ▼-13.20 | ▼-1.4% |
| 25-03-31 | 942.20 | ▼-34.70 | ▼-3.55% |
| 25-03-28 | 976.90 | ▼-43.10 | ▼-4.23% |
| 25-03-27 | 1,020.00 | ▼-65.00 | ▼-5.99% |
| 25-03-26 | 1,085.00 | ▼-6.50 | ▼-0.6% |
| 25-03-25 | 1,091.50 | ▼-0.50 | ▼-0.05% |
| 25-03-24 | 1,092.00 | ▲19.50 | ▲1.82% |
| 25-03-21 | 1,072.50 | ▼-15.00 | ▼-1.38% |
| 25-03-19 | 1,087.50 | ▲12.50 | ▲1.16% |
| 25-03-18 | 1,075.00 | ▲32.00 | ▲3.07% |
| 25-03-17 | 1,043.00 | ▲10.50 | ▲1.02% |
| 25-03-14 | 1,032.50 | ▲4.00 | ▲0.39% |
| 25-03-13 | 1,028.50 | ▼-15.00 | ▼-1.44% |
| 25-03-12 | 1,043.50 | ▼-8.50 | ▼-0.81% |
| 25-03-11 | 1,052.00 | ▲22.00 | ▲2.14% |
| 25-03-10 | 1,030.00 | ▲7.00 | ▲0.68% |
| 25-03-07 | 1,023.00 | ▼-5.00 | ▼-0.49% |
| 25-03-06 | 1,028.00 | ▲23.00 | ▲2.29% |
| 25-03-05 | 1,005.00 | ▲5.20 | ▲0.52% |
| 25-03-04 | 999.80 | ▼-24.20 | ▼-2.36% |
| 25-03-03 | 1,024.00 | ▲16.00 | ▲1.59% |
| 25-02-28 | 1,008.00 | ▼-28.00 | ▼-2.7% |
| 25-02-27 | 1,036.00 | ▲25.50 | ▲2.52% |
| 25-02-26 | 1,010.50 | ▼-5.50 | ▼-0.54% |
| 25-02-25 | 1,016.00 | ▲1.50 | ▲0.15% |
| 25-02-21 | 1,014.50 | ▲22.30 | ▲2.25% |
| 25-02-20 | 992.20 | ▼-19.80 | ▼-1.96% |
| 25-02-19 | 1,012.00 | ▼-19.50 | ▼-1.89% |
| 25-02-18 | 1,031.50 | ▲13.00 | ▲1.28% |
| 25-02-17 | 1,018.50 | ▼-36.50 | ▼-3.46% |
| 25-02-14 | 1,055.00 | ▲2.50 | ▲0.24% |
| 25-02-13 | 1,052.50 | ▲27.00 | ▲2.63% |
| 25-02-12 | 1,025.50 | ▼-20.50 | ▼-1.96% |
| 25-02-10 | 1,046.00 | ▲12.00 | ▲1.16% |
| 25-02-07 | 1,034.00 | ▼-20.00 | ▼-1.9% |
| 25-02-06 | 1,054.00 | ▲10.00 | ▲0.96% |
| 25-02-05 | 1,044.00 | ▲10.50 | ▲1.02% |
| 25-02-04 | 1,033.50 | ▲48.20 | ▲4.89% |
| 25-02-03 | 985.30 | ▼-80.20 | ▼-7.53% |
| 25-01-31 | 1,065.50 | ▲5.50 | ▲0.52% |
| 25-01-30 | 1,060.00 | ▲18.50 | ▲1.78% |
| 25-01-29 | 1,041.50 | ▲6.50 | ▲0.63% |
| 25-01-28 | 1,035.00 | ▼-17.50 | ▼-1.66% |
| 25-01-27 | 1,052.50 | ▲21.50 | ▲2.09% |
| 25-01-24 | 1,031.00 | ▼-17.50 | ▼-1.67% |
| 25-01-23 | 1,048.50 | ▲23.00 | ▲2.24% |
| 25-01-22 | 1,025.50 | ▲21.50 | ▲2.14% |
| 25-01-21 | 1,004.00 | ▼-20.50 | ▼-2% |
| 25-01-20 | 1,024.50 | ▲12.50 | ▲1.24% |
| 25-01-17 | 1,012.00 | ▼-7.00 | ▼-0.69% |
| 25-01-16 | 1,019.00 | ▼-15.00 | ▼-1.45% |
| 25-01-15 | 1,034.00 | ▼-0.50 | ▼-0.05% |
| 25-01-14 | 1,034.50 | ▲2.50 | ▲0.24% |
| 25-01-10 | 1,032.00 | ▼-16.50 | ▼-1.57% |
| 25-01-09 | 1,048.50 | ▼-47.50 | ▼-4.33% |
| 25-01-08 | 1,096.00 | ▲8.50 | ▲0.78% |
| 25-01-07 | 1,087.50 | ▲4.00 | ▲0.37% |
| 25-01-06 | 1,083.50 | -0.00 | -0% |
| 24-12-30 | 1,083.50 | ▼-6.50 | ▼-0.6% |
| 24-12-27 | 1,090.00 | ▲3.00 | ▲0.28% |
| 24-12-26 | 1,087.00 | ▲45.00 | ▲4.32% |
| 24-12-25 | 1,042.00 | ▲0.50 | ▲0.05% |
| 24-12-24 | 1,041.50 | ▲37.00 | ▲3.68% |
| 24-12-23 | 1,004.50 | ▲21.10 | ▲2.15% |
| 24-12-20 | 983.40 | ▲2.20 | ▲0.22% |
| 24-12-19 | 981.20 | ▼-29.80 | ▼-2.95% |
| 24-12-18 | 1,011.00 | ▲53.10 | ▲5.54% |
| 24-12-17 | 957.90 | ▼-12.30 | ▼-1.27% |
| 24-12-16 | 970.20 | ▼-7.60 | ▼-0.78% |
| 24-12-13 | 977.80 | ▲5.40 | ▲0.56% |
| 24-12-12 | 972.40 | ▼-4.90 | ▼-0.5% |
| 24-12-11 | 977.30 | ▼-6.20 | ▼-0.63% |
| 24-12-10 | 983.50 | ▲1.50 | ▲0.15% |
| 24-12-09 | 982.00 | ▲17.40 | ▲1.8% |
| 24-12-06 | 964.60 | ▲14.60 | ▲1.54% |
| 24-12-05 | 950.00 | ▼-2.20 | ▼-0.23% |
| 24-12-04 | 952.20 | ▼-31.80 | ▼-3.23% |
| 24-12-03 | 984.00 | ▲12.50 | ▲1.29% |
| 24-12-02 | 971.50 | ▲4.30 | ▲0.44% |
| 24-11-29 | 967.20 | ▲8.20 | ▲0.86% |
| 24-11-28 | 959.00 | ▲14.20 | ▲1.5% |
| 24-11-27 | 944.80 | ▼-55.10 | ▼-5.51% |
| 24-11-26 | 999.90 | ▼-1.10 | ▼-0.11% |
| 24-11-25 | 1,001.00 | ▼-2.00 | ▼-0.2% |
| 24-11-22 | 1,003.00 | ▼-2.50 | ▼-0.25% |
| 24-11-21 | 1,005.50 | ▼-0.50 | ▼-0.05% |
| 24-11-20 | 1,006.00 | ▼-25.50 | ▼-2.47% |
| 24-11-19 | 1,031.50 | ▲1.50 | ▲0.15% |
| 24-11-18 | 1,030.00 | ▲15.50 | ▲1.53% |
| 24-11-15 | 1,014.50 | ▲12.00 | ▲1.2% |
| 24-11-14 | 1,002.50 | ▲12.50 | ▲1.26% |
| 24-11-13 | 990.00 | ▼-43.50 | ▼-4.21% |
| 24-11-12 | 1,033.50 | ▲31.00 | ▲3.09% |
| 24-11-11 | 1,002.50 | ▼-5.00 | ▼-0.5% |
| 24-11-08 | 1,007.50 | ▼-47.50 | ▼-4.5% |
| 24-11-07 | 1,055.00 | ▼-7.50 | ▼-0.71% |
| 24-11-06 | 1,062.50 | ▼-62.50 | ▼-5.56% |
| 24-11-05 | 1,125.00 | ▲57.50 | ▲5.39% |
| 24-11-01 | 1,067.50 | ▼-40.00 | ▼-3.61% |
| 24-10-31 | 1,107.50 | ▲1.00 | ▲0.09% |
| 24-10-30 | 1,106.50 | ▼-6.50 | ▼-0.58% |
| 24-10-29 | 1,113.00 | ▲10.50 | ▲0.95% |
| 24-10-28 | 1,102.50 | ▲29.00 | ▲2.7% |
| 24-10-25 | 1,073.50 | ▲16.50 | ▲1.56% |
| 24-10-24 | 1,057.00 | ▼-2.50 | ▼-0.24% |
| 24-10-23 | 1,059.50 | ▲7.00 | ▲0.67% |
| 24-10-22 | 1,052.50 | ▼-2.00 | ▼-0.19% |
| 24-10-21 | 1,054.50 | ▲4.00 | ▲0.38% |
| 24-10-18 | 1,050.50 | -0.00 | -0% |
| 24-10-17 | 1,050.50 | ▲3.50 | ▲0.33% |
| 24-10-16 | 1,047.00 | ▼-17.50 | ▼-1.64% |
| 24-10-15 | 1,064.50 | ▼-2.00 | ▼-0.19% |
| 24-10-11 | 1,066.50 | ▼-20.50 | ▼-1.89% |
| 24-10-10 | 1,087.00 | ▲7.00 | ▲0.65% |
| 24-10-09 | 1,080.00 | ▼-19.50 | ▼-1.77% |
| 24-10-08 | 1,099.50 | ▼-44.00 | ▼-3.85% |
| 24-10-07 | 1,143.50 | ▲25.50 | ▲2.28% |
| 24-10-04 | 1,118.00 | ▼-0.50 | ▼-0.04% |
| 24-10-03 | 1,118.50 | ▲38.00 | ▲3.52% |
| 24-10-02 | 1,080.50 | ▼-16.50 | ▼-1.5% |
| 24-10-01 | 1,097.00 | ▲27.00 | ▲2.52% |
| 24-09-30 | 1,070.00 | ▼-81.50 | ▼-7.08% |
| 24-09-27 | 1,151.50 | ▲23.00 | ▲2.04% |
| 24-09-26 | 1,128.50 | ▲17.50 | ▲1.58% |
| 24-09-25 | 1,111.00 | ▲12.00 | ▲1.09% |
| 24-09-24 | 1,099.00 | ▲5.50 | ▲0.5% |
| 24-09-20 | 1,093.50 | ▲8.50 | ▲0.78% |
| 24-09-19 | 1,085.00 | ▲10.50 | ▲0.98% |
| 24-09-18 | 1,074.50 | ▲37.50 | ▲3.62% |
| 24-09-17 | 1,037.00 | ▼-10.50 | ▼-1% |
| 24-09-13 | 1,047.50 | ▼-26.50 | ▼-2.47% |
| 24-09-12 | 1,074.00 | ▲17.50 | ▲1.66% |
| 24-09-11 | 1,056.50 | ▼-34.50 | ▼-3.16% |
| 24-09-10 | 1,091.00 | ▼-17.50 | ▼-1.58% |
| 24-09-09 | 1,108.50 | ▼-21.50 | ▼-1.9% |
| 24-09-06 | 1,130.00 | ▼-31.00 | ▼-2.67% |
| 24-09-05 | 1,161.00 | ▼-13.00 | ▼-1.11% |
| 24-09-04 | 1,174.00 | ▼-57.00 | ▼-4.63% |
| 24-09-03 | 1,231.00 | ▲1.00 | ▲0.08% |
| 24-09-02 | 1,230.00 | ▲8.00 | ▲0.65% |
| 24-08-30 | 1,222.00 | ▲21.50 | ▲1.79% |
| 24-08-29 | 1,200.50 | ▼-11.00 | ▼-0.91% |
| 24-08-28 | 1,211.50 | ▼-2.00 | ▼-0.16% |
| 24-08-27 | 1,213.50 | ▲22.00 | ▲1.85% |
| 24-08-26 | 1,191.50 | ▼-41.50 | ▼-3.37% |
| 24-08-23 | 1,233.00 | ▲11.00 | ▲0.9% |
| 24-08-22 | 1,222.00 | -0.00 | -0% |
| 24-08-21 | 1,222.00 | ▼-31.00 | ▼-2.47% |
| 24-08-20 | 1,253.00 | ▲19.00 | ▲1.54% |
| 24-08-19 | 1,234.00 | ▼-17.00 | ▼-1.36% |
| 24-08-16 | 1,251.00 | ▲25.50 | ▲2.08% |
| 24-08-15 | 1,225.50 | ▲54.50 | ▲4.65% |
| 24-08-14 | 1,171.00 | ▲29.50 | ▲2.58% |
| 24-08-13 | 1,141.50 | ▲27.00 | ▲2.42% |
| 24-08-09 | 1,114.50 | ▲14.50 | ▲1.32% |
| 24-08-08 | 1,100.00 | ▲1.50 | ▲0.14% |
| 24-08-07 | 1,098.50 | ▼-49.00 | ▼-4.27% |
| 24-08-06 | 1,147.50 | ▲99.00 | ▲9.44% |
| 24-08-05 | 1,048.50 | ▼-211.50 | ▼-16.79% |
| 24-08-02 | 1,260.00 | ▼-42.00 | ▼-3.23% |
| 24-08-01 | 1,302.00 | ▼-70.00 | ▼-5.1% |
| 24-07-31 | 1,372.00 | ▲14.50 | ▲1.07% |
| 24-07-30 | 1,357.50 | ▲19.00 | ▲1.42% |
| 24-07-29 | 1,338.50 | ▲52.50 | ▲4.08% |
| 24-07-26 | 1,286.00 | ▼-34.00 | ▼-2.58% |
| 24-07-25 | 1,320.00 | ▼-48.00 | ▼-3.51% |
| 24-07-24 | 1,368.00 | ▼-55.50 | ▼-3.9% |
| 24-07-23 | 1,423.50 | ▲15.00 | ▲1.06% |
| 24-07-22 | 1,408.50 | ▼-25.00 | ▼-1.74% |
| 24-07-19 | 1,433.50 | ▼-10.50 | ▼-0.73% |
| 24-07-18 | 1,444.00 | ▼-76.50 | ▼-5.03% |
| 24-07-17 | 1,520.50 | ▼-2.50 | ▼-0.16% |
| 24-07-16 | 1,523.00 | ▼-2.50 | ▼-0.16% |
| 24-07-12 | 1,525.50 | ▼-45.00 | ▼-2.87% |
| 24-07-11 | 1,570.50 | ▲54.00 | ▲3.56% |
| 24-07-10 | 1,516.50 | ▲2.50 | ▲0.17% |
| 24-07-09 | 1,514.00 | ▼-15.50 | ▼-1.01% |
| 24-07-08 | 1,529.50 | ▼-19.50 | ▼-1.26% |
| 24-07-05 | 1,549.00 | ▼-36.50 | ▼-2.3% |
| 24-07-04 | 1,585.50 | ▲54.50 | ▲3.56% |
| 24-07-03 | 1,531.00 | ▼-38.00 | ▼-2.42% |
| 24-07-02 | 1,569.00 | ▲6.50 | ▲0.42% |
| 24-07-01 | 1,562.50 | ▲6.50 | ▲0.42% |
| 24-06-28 | 1,556.00 | ▲6.50 | ▲0.42% |
| 24-06-27 | 1,549.50 | ▼-3.50 | ▼-0.23% |
| 24-06-26 | 1,553.00 | ▼-25.50 | ▼-1.62% |
| 24-06-25 | 1,578.50 | ▲28.50 | ▲1.84% |
| 24-06-24 | 1,550.00 | ▲18.50 | ▲1.21% |
| 24-06-21 | 1,531.50 | ▼-6.00 | ▼-0.39% |
| 24-06-20 | 1,537.50 | ▲14.00 | ▲0.92% |
| 24-06-19 | 1,523.50 | ▲53.50 | ▲3.64% |
| 24-06-18 | 1,470.00 | ▲29.00 | ▲2.01% |
| 24-06-17 | 1,441.00 | ▼-55.00 | ▼-3.68% |
| 24-06-14 | 1,496.00 | ▲14.00 | ▲0.94% |
| 24-06-13 | 1,482.00 | ▼-44.00 | ▼-2.88% |
| 24-06-12 | 1,526.00 | ▼-22.00 | ▼-1.42% |
| 24-06-11 | 1,548.00 | ▼-19.50 | ▼-1.24% |
| 24-06-10 | 1,567.50 | ▲37.50 | ▲2.45% |
| 24-06-07 | 1,530.00 | ▼-10.00 | ▼-0.65% |
| 24-06-06 | 1,540.00 | ▼-14.00 | ▼-0.9% |
| 24-06-05 | 1,554.00 | ▼-49.50 | ▼-3.09% |
| 24-06-04 | 1,603.50 | -0.00 | -0% |
| 24-06-03 | 1,603.50 | ▼-54.00 | ▼-3.26% |
| 24-05-31 | 1,657.50 | ▲48.50 | ▲3.01% |
| 24-05-30 | 1,609.00 | ▲6.00 | ▲0.37% |
| 24-05-29 | 1,603.00 | ▲4.50 | ▲0.28% |
| 24-05-28 | 1,598.50 | ▲10.00 | ▲0.63% |
| 24-05-27 | 1,588.50 | ▲16.50 | ▲1.05% |
| 24-05-24 | 1,572.00 | ▼-17.00 | ▼-1.07% |
| 24-05-23 | 1,589.00 | ▲11.00 | ▲0.7% |
| 24-05-22 | 1,578.00 | ▼-9.00 | ▼-0.57% |
| 24-05-21 | 1,587.00 | ▼-20.50 | ▼-1.28% |
| 24-05-20 | 1,607.50 | ▲34.50 | ▲2.19% |
| 24-05-17 | 1,573.00 | ▼-1.50 | ▼-0.1% |
| 24-05-16 | 1,574.50 | ▼-61.50 | ▼-3.76% |
| 24-05-15 | 1,636.00 | ▼-8.00 | ▼-0.49% |
| 24-05-14 | 1,644.00 | ▲44.00 | ▲2.75% |
| 24-05-13 | 1,600.00 | ▼-85.00 | ▼-5.04% |
| 24-05-10 | 1,685.00 | ▼-11.00 | ▼-0.65% |
| 24-05-09 | 1,696.00 | -0.00 | -0% |
| 24-05-08 | 1,696.00 | ▼-20.00 | ▼-1.17% |
| 24-05-07 | 1,716.00 | ▼-14.00 | ▼-0.81% |
| 24-05-02 | 1,730.00 | ▼-57.00 | ▼-3.19% |
| 24-05-01 | 1,787.00 | ▼-17.00 | ▼-0.94% |
| 24-04-30 | 1,804.00 | ▲126.00 | ▲7.51% |
| 24-04-26 | 1,678.00 | ▲9.00 | ▲0.54% |
| 24-04-25 | 1,669.00 | ▼-58.50 | ▼-3.39% |
| 24-04-24 | 1,727.50 | ▲53.00 | ▲3.17% |
| 24-04-23 | 1,674.50 | ▼-9.50 | ▼-0.56% |
| 24-04-22 | 1,684.00 | ▲8.00 | ▲0.48% |
| 24-04-19 | 1,676.00 | ▼-40.50 | ▼-2.36% |
| 24-04-18 | 1,716.50 | ▲14.50 | ▲0.85% |