[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Axcelis Technologies : ( ACLS:US )
44.62USD ▼ -2.55 (-5.41%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 44.62 | ▼-2.55 | ▼-5.41% |
| 25-04-15 | 47.17 | ▼-0.31 | ▼-0.65% |
| 25-04-14 | 47.48 | ▲0.43 | ▲0.91% |
| 25-04-11 | 47.05 | ▲1.83 | ▲4.05% |
| 25-04-10 | 45.22 | ▼-3.68 | ▼-7.53% |
| 25-04-09 | 48.90 | ▲6.22 | ▲14.57% |
| 25-04-08 | 42.68 | ▼-2.17 | ▼-4.84% |
| 25-04-07 | 44.85 | ▲2.43 | ▲5.73% |
| 25-04-04 | 42.42 | ▼-2.37 | ▼-5.29% |
| 25-04-03 | 44.79 | ▼-6.17 | ▼-12.11% |
| 25-04-02 | 50.96 | ▲0.64 | ▲1.27% |
| 25-04-01 | 50.32 | ▲0.65 | ▲1.31% |
| 25-03-31 | 49.67 | ▼-0.04 | ▼-0.08% |
| 25-03-28 | 49.71 | ▼-4.07 | ▼-7.57% |
| 25-03-27 | 53.78 | ▼-1.79 | ▼-3.22% |
| 25-03-26 | 55.57 | ▼-0.58 | ▼-1.03% |
| 25-03-25 | 56.15 | ▼-1.40 | ▼-2.43% |
| 25-03-24 | 57.55 | ▲1.65 | ▲2.95% |
| 25-03-21 | 55.90 | ▼-0.82 | ▼-1.45% |
| 25-03-20 | 56.72 | ▼-0.66 | ▼-1.15% |
| 25-03-19 | 57.38 | ▲0.19 | ▲0.33% |
| 25-03-18 | 57.19 | ▼-1.08 | ▼-1.85% |
| 25-03-17 | 58.27 | ▼-0.20 | ▼-0.34% |
| 25-03-14 | 58.47 | ▲0.30 | ▲0.52% |
| 25-03-13 | 58.17 | ▼-1.25 | ▼-2.1% |
| 25-03-12 | 59.42 | ▲1.82 | ▲3.16% |
| 25-03-11 | 57.60 | ▼-2.37 | ▼-3.95% |
| 25-03-10 | 59.97 | ▼-0.66 | ▼-1.09% |
| 25-03-07 | 60.63 | ▲1.75 | ▲2.97% |
| 25-03-06 | 58.88 | ▲0.34 | ▲0.58% |
| 25-03-05 | 58.54 | ▲2.24 | ▲3.98% |
| 25-03-04 | 56.30 | ▲1.43 | ▲2.61% |
| 25-03-03 | 54.87 | ▲0.08 | ▲0.15% |
| 25-02-28 | 54.79 | ▼-0.21 | ▼-0.38% |
| 25-02-27 | 55.00 | ▼-4.91 | ▼-8.2% |
| 25-02-26 | 59.91 | ▼-2.07 | ▼-3.34% |
| 25-02-25 | 61.98 | ▼-1.32 | ▼-2.09% |
| 25-02-24 | 63.30 | ▲0.19 | ▲0.3% |
| 25-02-21 | 63.11 | ▼-1.38 | ▼-2.14% |
| 25-02-20 | 64.49 | ▲0.88 | ▲1.38% |
| 25-02-19 | 63.61 | ▲0.15 | ▲0.24% |
| 25-02-18 | 63.46 | ▲2.40 | ▲3.93% |
| 25-02-17 | 61.06 | -0.00 | -0% |
| 25-02-14 | 61.06 | ▼-0.92 | ▼-1.48% |
| 25-02-13 | 61.98 | ▲1.84 | ▲3.06% |
| 25-02-12 | 60.14 | ▲0.84 | ▲1.42% |
| 25-02-11 | 59.30 | ▼-8.28 | ▼-12.25% |
| 25-02-10 | 67.58 | ▲3.71 | ▲5.81% |
| 25-02-07 | 63.87 | ▼-1.59 | ▼-2.43% |
| 25-02-06 | 65.46 | ▼-1.64 | ▼-2.44% |
| 25-02-05 | 67.10 | ▲0.95 | ▲1.44% |
| 25-02-04 | 66.15 | ▲0.45 | ▲0.68% |
| 25-02-03 | 65.70 | ▼-2.30 | ▼-3.38% |
| 25-01-31 | 68.00 | ▼-2.15 | ▼-3.06% |
| 25-01-30 | 70.15 | ▲1.54 | ▲2.24% |
| 25-01-29 | 68.61 | ▲0.42 | ▲0.62% |
| 25-01-28 | 68.19 | ▼-1.26 | ▼-1.81% |
| 25-01-27 | 69.45 | ▼-1.37 | ▼-1.93% |
| 25-01-24 | 70.82 | ▼-0.14 | ▼-0.2% |
| 25-01-23 | 70.96 | ▲0.38 | ▲0.54% |
| 25-01-22 | 70.58 | ▼-0.87 | ▼-1.22% |
| 25-01-21 | 71.45 | ▼-0.16 | ▼-0.22% |
| 25-01-17 | 71.61 | ▼-0.37 | ▼-0.51% |
| 25-01-16 | 71.98 | ▲0.21 | ▲0.29% |
| 25-01-15 | 71.77 | ▲2.11 | ▲3.03% |
| 25-01-14 | 69.66 | ▲0.89 | ▲1.29% |
| 25-01-13 | 68.77 | ▼-0.67 | ▼-0.96% |
| 25-01-10 | 69.44 | ▼-3.66 | ▼-5.01% |
| 25-01-08 | 73.10 | ▼-0.62 | ▼-0.84% |
| 25-01-07 | 73.72 | ▼-0.73 | ▼-0.98% |
| 25-01-06 | 74.45 | ▲2.49 | ▲3.46% |
| 25-01-03 | 71.96 | ▲1.76 | ▲2.51% |
| 25-01-02 | 70.20 | ▲0.33 | ▲0.47% |
| 24-12-31 | 69.87 | ▼-0.15 | ▼-0.21% |
| 24-12-30 | 70.02 | ▼-1.22 | ▼-1.71% |
| 24-12-27 | 71.24 | ▼-0.81 | ▼-1.12% |
| 24-12-26 | 72.05 | ▼-0.05 | ▼-0.07% |
| 24-12-24 | 72.10 | ▲1.36 | ▲1.92% |
| 24-12-23 | 70.74 | ▲1.27 | ▲1.83% |
| 24-12-20 | 69.47 | ▲0.29 | ▲0.42% |
| 24-12-19 | 69.18 | ▼-1.79 | ▼-2.52% |
| 24-12-18 | 70.97 | ▼-3.86 | ▼-5.16% |
| 24-12-17 | 74.83 | ▼-0.78 | ▼-1.03% |
| 24-12-16 | 75.61 | ▲0.32 | ▲0.43% |
| 24-12-13 | 75.29 | ▼-0.37 | ▼-0.49% |
| 24-12-12 | 75.66 | ▼-0.19 | ▼-0.25% |
| 24-12-11 | 75.85 | ▼-0.64 | ▼-0.84% |
| 24-12-10 | 76.49 | ▼-0.61 | ▼-0.79% |
| 24-12-09 | 77.10 | ▲2.91 | ▲3.92% |
| 24-12-06 | 74.19 | ▲0.68 | ▲0.93% |
| 24-12-05 | 73.51 | ▼-2.72 | ▼-3.57% |
| 24-12-04 | 76.23 | ▲0.03 | ▲0.04% |
| 24-12-03 | 76.20 | ▼-1.07 | ▼-1.38% |
| 24-12-02 | 77.27 | ▲3.03 | ▲4.08% |
| 24-11-29 | 74.24 | ▲0.73 | ▲0.99% |
| 24-11-27 | 73.51 | ▼-0.94 | ▼-1.26% |
| 24-11-26 | 74.45 | ▼-3.02 | ▼-3.9% |
| 24-11-25 | 77.47 | ▲2.40 | ▲3.2% |
| 24-11-22 | 75.07 | ▲1.79 | ▲2.44% |
| 24-11-21 | 73.28 | ▲2.28 | ▲3.21% |
| 24-11-20 | 71.00 | ▲0.75 | ▲1.07% |
| 24-11-19 | 70.25 | ▼-1.89 | ▼-2.62% |
| 24-11-18 | 72.14 | ▼-1.08 | ▼-1.48% |
| 24-11-15 | 73.22 | ▼-5.63 | ▼-7.14% |
| 24-11-14 | 78.85 | ▼-0.87 | ▼-1.09% |
| 24-11-13 | 79.72 | ▼-3.01 | ▼-3.64% |
| 24-11-12 | 82.73 | ▼-2.60 | ▼-3.05% |
| 24-11-11 | 85.33 | ▲0.25 | ▲0.29% |
| 24-11-08 | 85.08 | ▼-2.02 | ▼-2.32% |
| 24-11-07 | 87.10 | ▼-0.85 | ▼-0.97% |
| 24-11-06 | 87.95 | ▲2.46 | ▲2.88% |
| 24-11-05 | 85.49 | ▲0.33 | ▲0.39% |
| 24-11-04 | 85.16 | ▼-0.93 | ▼-1.08% |
| 24-11-01 | 86.09 | ▲0.78 | ▲0.91% |
| 24-10-31 | 85.31 | ▼-4.84 | ▼-5.37% |
| 24-10-30 | 90.15 | ▼-1.94 | ▼-2.11% |
| 24-10-29 | 92.09 | ▲1.97 | ▲2.19% |
| 24-10-28 | 90.12 | ▲0.23 | ▲0.26% |
| 24-10-25 | 89.89 | ▼-0.04 | ▼-0.04% |
| 24-10-24 | 89.93 | ▼-0.11 | ▼-0.12% |
| 24-10-23 | 90.04 | ▼-0.36 | ▼-0.4% |
| 24-10-22 | 90.40 | ▼-1.00 | ▼-1.09% |
| 24-10-21 | 91.40 | ▼-0.86 | ▼-0.93% |
| 24-10-18 | 92.26 | ▼-1.53 | ▼-1.63% |
| 24-10-17 | 93.79 | ▼-1.86 | ▼-1.94% |
| 24-10-16 | 95.65 | ▼-0.95 | ▼-0.98% |
| 24-10-15 | 96.60 | ▼-8.50 | ▼-8.09% |
| 24-10-14 | 105.10 | ▲3.92 | ▲3.87% |
| 24-10-11 | 101.18 | ▲1.85 | ▲1.86% |
| 24-10-10 | 99.33 | ▼-0.82 | ▼-0.82% |
| 24-10-09 | 100.15 | ▲1.65 | ▲1.68% |
| 24-10-08 | 98.50 | ▼-0.44 | ▼-0.44% |
| 24-10-07 | 98.94 | ▼-1.34 | ▼-1.34% |
| 24-10-04 | 100.28 | ▲0.67 | ▲0.67% |
| 24-10-03 | 99.61 | ▼-0.98 | ▼-0.97% |
| 24-10-02 | 100.59 | ▼-1.17 | ▼-1.15% |
| 24-10-01 | 101.76 | ▼-3.09 | ▼-2.95% |
| 24-09-30 | 104.85 | ▼-2.52 | ▼-2.35% |
| 24-09-27 | 107.37 | ▼-0.68 | ▼-0.63% |
| 24-09-26 | 108.05 | ▲6.30 | ▲6.19% |
| 24-09-25 | 101.75 | ▼-1.80 | ▼-1.74% |
| 24-09-24 | 103.55 | ▲1.01 | ▲0.98% |
| 24-09-23 | 102.54 | ▲1.25 | ▲1.23% |
| 24-09-20 | 101.29 | ▼-0.94 | ▼-0.92% |
| 24-09-19 | 102.23 | ▲4.39 | ▲4.49% |
| 24-09-18 | 97.84 | ▼-1.93 | ▼-1.93% |
| 24-09-17 | 99.77 | ▲0.91 | ▲0.92% |
| 24-09-16 | 98.86 | ▼-4.41 | ▼-4.27% |
| 24-09-13 | 103.27 | ▲3.68 | ▲3.7% |
| 24-09-12 | 99.59 | ▼-1.94 | ▼-1.91% |
| 24-09-11 | 101.53 | ▲3.90 | ▲3.99% |
| 24-09-10 | 97.63 | ▲0.07 | ▲0.07% |
| 24-09-09 | 97.56 | ▲0.58 | ▲0.6% |
| 24-09-06 | 96.98 | ▼-3.76 | ▼-3.73% |
| 24-09-05 | 100.74 | ▲0.73 | ▲0.73% |
| 24-09-04 | 100.01 | ▼-1.03 | ▼-1.02% |
| 24-09-03 | 101.04 | ▼-8.29 | ▼-7.58% |
| 24-08-30 | 109.33 | ▼-0.15 | ▼-0.14% |
| 24-08-29 | 109.48 | ▲0.46 | ▲0.42% |
| 24-08-28 | 109.02 | ▼-1.86 | ▼-1.68% |
| 24-08-27 | 110.88 | ▲1.08 | ▲0.98% |
| 24-08-26 | 109.80 | ▼-4.42 | ▼-3.87% |
| 24-08-23 | 114.22 | ▲4.38 | ▲3.99% |
| 24-08-22 | 109.84 | ▼-5.77 | ▼-4.99% |
| 24-08-21 | 115.61 | ▲3.25 | ▲2.89% |
| 24-08-20 | 112.36 | ▼-3.73 | ▼-3.21% |
| 24-08-19 | 116.09 | ▲0.62 | ▲0.54% |
| 24-08-16 | 115.47 | ▼-1.50 | ▼-1.28% |
| 24-08-15 | 116.97 | ▲6.75 | ▲6.12% |
| 24-08-14 | 110.22 | ▼-2.44 | ▼-2.17% |
| 24-08-13 | 112.66 | ▲1.53 | ▲1.38% |
| 24-08-12 | 111.13 | ▼-1.34 | ▼-1.19% |
| 24-08-09 | 112.47 | ▼-2.36 | ▼-2.06% |
| 24-08-08 | 114.83 | ▲12.15 | ▲11.83% |
| 24-08-07 | 102.68 | ▼-4.50 | ▼-4.2% |
| 24-08-06 | 107.18 | ▼-2.10 | ▼-1.92% |
| 24-08-05 | 109.28 | ▲2.95 | ▲2.77% |
| 24-08-02 | 106.33 | ▼-6.49 | ▼-5.75% |
| 24-08-01 | 112.82 | ▼-13.53 | ▼-10.71% |
| 24-07-31 | 126.35 | ▲8.99 | ▲7.66% |
| 24-07-30 | 117.36 | ▼-5.63 | ▼-4.58% |
| 24-07-29 | 122.99 | ▼-0.56 | ▼-0.45% |
| 24-07-26 | 123.55 | ▲3.31 | ▲2.75% |
| 24-07-25 | 120.24 | ▼-5.39 | ▼-4.29% |
| 24-07-24 | 125.63 | ▼-10.75 | ▼-7.88% |
| 24-07-23 | 136.38 | ▼-0.53 | ▼-0.39% |
| 24-07-22 | 136.91 | ▲8.95 | ▲6.99% |
| 24-07-19 | 127.96 | ▼-6.13 | ▼-4.57% |
| 24-07-18 | 134.09 | ▼-0.65 | ▼-0.48% |
| 24-07-17 | 134.74 | ▼-12.63 | ▼-8.57% |
| 24-07-16 | 147.37 | ▼-0.50 | ▼-0.34% |
| 24-07-15 | 147.87 | ▼-0.87 | ▼-0.58% |
| 24-07-12 | 148.74 | ▲4.17 | ▲2.88% |
| 24-07-11 | 144.57 | ▼-10.45 | ▼-6.74% |
| 24-07-10 | 155.02 | ▲3.96 | ▲2.62% |
| 24-07-09 | 151.06 | ▲7.43 | ▲5.17% |
| 24-07-08 | 143.63 | ▲1.82 | ▲1.28% |
| 24-07-05 | 141.81 | ▲0.06 | ▲0.04% |
| 24-07-03 | 141.75 | ▲0.53 | ▲0.38% |
| 24-07-02 | 141.22 | ▲0.53 | ▲0.38% |
| 24-07-01 | 140.69 | ▼-1.50 | ▼-1.05% |
| 24-06-28 | 142.19 | ▲2.77 | ▲1.99% |
| 24-06-27 | 139.42 | ▲0.25 | ▲0.18% |
| 24-06-26 | 139.17 | ▼-1.99 | ▼-1.41% |
| 24-06-25 | 141.16 | ▲5.57 | ▲4.11% |
| 24-06-24 | 135.59 | ▼-2.09 | ▼-1.52% |
| 24-06-21 | 137.68 | ▲1.66 | ▲1.22% |
| 24-06-20 | 136.02 | ▼-4.63 | ▼-3.29% |
| 24-06-18 | 140.65 | ▲2.63 | ▲1.91% |
| 24-06-17 | 138.02 | ▼-0.71 | ▼-0.51% |
| 24-06-14 | 138.73 | ▼-2.43 | ▼-1.72% |
| 24-06-13 | 141.16 | ▲4.59 | ▲3.36% |
| 24-06-12 | 136.57 | ▲8.29 | ▲6.46% |
| 24-06-11 | 128.28 | ▲1.08 | ▲0.85% |
| 24-06-10 | 127.20 | ▲2.24 | ▲1.79% |
| 24-06-07 | 124.96 | ▼-2.36 | ▼-1.85% |
| 24-06-06 | 127.32 | ▲0.19 | ▲0.15% |
| 24-06-05 | 127.13 | ▲15.84 | ▲14.23% |
| 24-06-04 | 111.29 | ▼-0.25 | ▼-0.22% |
| 24-06-03 | 111.54 | ▼-0.95 | ▼-0.84% |
| 24-05-31 | 112.49 | ▼-1.19 | ▼-1.05% |
| 24-05-30 | 113.68 | ▲0.79 | ▲0.7% |
| 24-05-29 | 112.89 | ▼-2.44 | ▼-2.12% |
| 24-05-28 | 115.33 | ▲3.96 | ▲3.56% |
| 24-05-24 | 111.37 | ▲2.11 | ▲1.93% |
| 24-05-23 | 109.26 | ▼-4.32 | ▼-3.8% |
| 24-05-22 | 113.58 | ▲1.39 | ▲1.24% |
| 24-05-21 | 112.19 | ▼-3.00 | ▼-2.6% |
| 24-05-20 | 115.19 | ▲1.96 | ▲1.73% |
| 24-05-17 | 113.23 | ▼-0.34 | ▼-0.3% |
| 24-05-16 | 113.57 | ▲0.63 | ▲0.56% |
| 24-05-15 | 112.94 | ▲0.79 | ▲0.7% |
| 24-05-14 | 112.15 | ▲0.19 | ▲0.17% |
| 24-05-13 | 111.96 | ▼-1.83 | ▼-1.61% |
| 24-05-10 | 113.79 | ▲0.75 | ▲0.66% |
| 24-05-09 | 113.04 | ▲1.58 | ▲1.42% |
| 24-05-08 | 111.46 | ▲0.19 | ▲0.17% |
| 24-05-07 | 111.27 | ▼-2.20 | ▼-1.94% |
| 24-05-06 | 113.47 | ▲2.02 | ▲1.81% |
| 24-05-03 | 111.45 | ▲4.81 | ▲4.51% |
| 24-05-02 | 106.64 | ▲4.78 | ▲4.69% |
| 24-05-01 | 101.86 | ▼-1.57 | ▼-1.52% |
| 24-04-30 | 103.43 | ▼-1.42 | ▼-1.35% |
| 24-04-29 | 104.85 | ▲1.79 | ▲1.74% |
| 24-04-26 | 103.06 | ▲3.04 | ▲3.04% |
| 24-04-25 | 100.02 | ▲1.36 | ▲1.38% |
| 24-04-24 | 98.66 | ▲1.42 | ▲1.46% |
| 24-04-23 | 97.24 | ▲0.28 | ▲0.29% |
| 24-04-22 | 96.96 | ▲2.17 | ▲2.29% |
| 24-04-19 | 94.79 | ▼-3.46 | ▼-3.52% |
| 24-04-18 | 98.25 | ▼-3.47 | ▼-3.41% |
| 24-04-17 | 101.72 | ▼-2.60 | ▼-2.49% |