[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Analog Devices : ( ADI:US )
175.96USD ▼ -3.53 (-1.97%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 175.96 | ▼-3.53 | ▼-1.97% |
| 25-04-15 | 179.49 | ▲0.98 | ▲0.55% |
| 25-04-14 | 178.51 | ▼-0.42 | ▼-0.23% |
| 25-04-11 | 178.93 | ▲0.75 | ▲0.42% |
| 25-04-10 | 178.18 | ▼-18.41 | ▼-9.36% |
| 25-04-09 | 196.59 | ▲30.69 | ▲18.5% |
| 25-04-08 | 165.90 | ▼-5.35 | ▼-3.12% |
| 25-04-07 | 171.25 | ▲6.68 | ▲4.06% |
| 25-04-04 | 164.57 | ▼-16.37 | ▼-9.05% |
| 25-04-03 | 180.94 | ▼-18.74 | ▼-9.39% |
| 25-04-02 | 199.68 | ▲0.62 | ▲0.31% |
| 25-04-01 | 199.06 | ▼-2.98 | ▼-1.47% |
| 25-03-31 | 202.04 | ▲0.19 | ▲0.09% |
| 25-03-28 | 201.85 | ▼-7.23 | ▼-3.46% |
| 25-03-27 | 209.08 | ▼-1.41 | ▼-0.67% |
| 25-03-26 | 210.49 | ▼-3.11 | ▼-1.46% |
| 25-03-25 | 213.60 | ▲1.20 | ▲0.56% |
| 25-03-24 | 212.40 | ▲8.08 | ▲3.95% |
| 25-03-21 | 204.32 | ▼-1.50 | ▼-0.73% |
| 25-03-20 | 205.82 | ▼-4.17 | ▼-1.99% |
| 25-03-19 | 209.99 | ▲0.81 | ▲0.39% |
| 25-03-18 | 209.18 | ▼-2.63 | ▼-1.24% |
| 25-03-17 | 211.81 | ▲2.89 | ▲1.38% |
| 25-03-14 | 208.92 | ▲5.23 | ▲2.57% |
| 25-03-13 | 203.69 | ▼-2.87 | ▼-1.39% |
| 25-03-12 | 206.56 | ▼-2.69 | ▼-1.29% |
| 25-03-11 | 209.25 | ▼-6.93 | ▼-3.21% |
| 25-03-10 | 216.18 | ▼-9.70 | ▼-4.29% |
| 25-03-07 | 225.88 | ▲3.09 | ▲1.39% |
| 25-03-06 | 222.79 | ▼-6.61 | ▼-2.88% |
| 25-03-05 | 229.40 | ▲3.19 | ▲1.41% |
| 25-03-04 | 226.21 | ▼-1.97 | ▼-0.86% |
| 25-03-03 | 228.18 | ▼-1.75 | ▼-0.76% |
| 25-02-28 | 229.93 | ▲5.95 | ▲2.66% |
| 25-02-27 | 223.98 | ▼-9.62 | ▼-4.12% |
| 25-02-26 | 233.60 | ▼-1.82 | ▼-0.77% |
| 25-02-25 | 235.42 | ▼-1.56 | ▼-0.66% |
| 25-02-24 | 236.98 | ▼-1.85 | ▼-0.77% |
| 25-02-21 | 238.83 | ▼-4.98 | ▼-2.04% |
| 25-02-20 | 243.81 | ▲2.05 | ▲0.85% |
| 25-02-19 | 241.76 | ▲21.40 | ▲9.71% |
| 25-02-18 | 220.36 | ▲5.52 | ▲2.57% |
| 25-02-14 | 214.84 | ▲5.21 | ▲2.49% |
| 25-02-13 | 209.63 | ▲4.47 | ▲2.18% |
| 25-02-12 | 205.16 | ▲1.65 | ▲0.81% |
| 25-02-11 | 203.51 | ▼-1.34 | ▼-0.65% |
| 25-02-10 | 204.85 | ▼-0.26 | ▼-0.13% |
| 25-02-07 | 205.11 | ▼-2.69 | ▼-1.29% |
| 25-02-06 | 207.80 | ▼-2.62 | ▼-1.25% |
| 25-02-05 | 210.42 | ▲4.37 | ▲2.12% |
| 25-02-04 | 206.05 | ▲0.53 | ▲0.26% |
| 25-02-03 | 205.52 | ▼-6.36 | ▼-3% |
| 25-01-31 | 211.88 | ▼-0.45 | ▼-0.21% |
| 25-01-30 | 212.33 | ▲2.47 | ▲1.18% |
| 25-01-29 | 209.86 | ▲0.37 | ▲0.18% |
| 25-01-28 | 209.49 | ▼-5.89 | ▼-2.73% |
| 25-01-27 | 215.38 | ▼-1.86 | ▼-0.86% |
| 25-01-24 | 217.24 | ▼-10.97 | ▼-4.81% |
| 25-01-23 | 228.21 | ▲4.09 | ▲1.82% |
| 25-01-22 | 224.12 | ▲2.55 | ▲1.15% |
| 25-01-21 | 221.57 | ▲2.47 | ▲1.13% |
| 25-01-17 | 219.10 | ▲3.92 | ▲1.82% |
| 25-01-16 | 215.18 | ▼-3.06 | ▼-1.4% |
| 25-01-15 | 218.24 | ▲3.83 | ▲1.79% |
| 25-01-14 | 214.41 | ▲1.37 | ▲0.64% |
| 25-01-13 | 213.04 | ▲0.57 | ▲0.27% |
| 25-01-10 | 212.47 | ▼-7.92 | ▼-3.59% |
| 25-01-08 | 220.39 | ▲4.60 | ▲2.13% |
| 25-01-07 | 215.79 | ▼-2.18 | ▼-1% |
| 25-01-06 | 217.97 | ▲2.72 | ▲1.26% |
| 25-01-03 | 215.25 | ▲3.96 | ▲1.87% |
| 25-01-02 | 211.29 | ▼-1.17 | ▼-0.55% |
| 24-12-31 | 212.46 | ▼-0.25 | ▼-0.12% |
| 24-12-30 | 212.71 | ▼-4.36 | ▼-2.01% |
| 24-12-27 | 217.07 | ▼-1.36 | ▼-0.62% |
| 24-12-26 | 218.43 | ▲0.08 | ▲0.04% |
| 24-12-24 | 218.35 | ▲3.79 | ▲1.77% |
| 24-12-23 | 214.56 | ▲2.88 | ▲1.36% |
| 24-12-20 | 211.68 | ▲3.84 | ▲1.85% |
| 24-12-19 | 207.84 | ▼-0.29 | ▼-0.14% |
| 24-12-18 | 208.13 | ▼-5.73 | ▼-2.68% |
| 24-12-17 | 213.86 | ▼-2.44 | ▼-1.13% |
| 24-12-16 | 216.30 | ▼-0.29 | ▼-0.13% |
| 24-12-13 | 216.59 | ▼-1.11 | ▼-0.51% |
| 24-12-12 | 217.70 | ▲0.71 | ▲0.33% |
| 24-12-11 | 216.99 | ▲1.62 | ▲0.75% |
| 24-12-10 | 215.37 | ▼-3.70 | ▼-1.69% |
| 24-12-09 | 219.07 | ▲0.87 | ▲0.4% |
| 24-12-06 | 218.20 | ▲3.54 | ▲1.65% |
| 24-12-05 | 214.66 | ▼-3.58 | ▼-1.64% |
| 24-12-04 | 218.24 | ▼-3.35 | ▼-1.51% |
| 24-12-03 | 221.59 | ▼-1.95 | ▼-0.87% |
| 24-12-02 | 223.54 | ▲6.54 | ▲3.01% |
| 24-11-29 | 217.00 | ▼-0.30 | ▼-0.14% |
| 24-11-27 | 217.30 | ▼-1.75 | ▼-0.8% |
| 24-11-26 | 219.05 | ▼-4.72 | ▼-2.11% |
| 24-11-25 | 223.77 | ▲9.16 | ▲4.27% |
| 24-11-22 | 214.61 | ▲0.64 | ▲0.3% |
| 24-11-21 | 213.97 | ▲3.08 | ▲1.46% |
| 24-11-20 | 210.89 | ▲0.37 | ▲0.18% |
| 24-11-19 | 210.52 | ▲0.70 | ▲0.33% |
| 24-11-18 | 209.82 | ▲3.41 | ▲1.65% |
| 24-11-15 | 206.41 | ▼-5.64 | ▼-2.66% |
| 24-11-14 | 212.05 | ▼-0.82 | ▼-0.39% |
| 24-11-13 | 212.87 | ▼-6.54 | ▼-2.98% |
| 24-11-12 | 219.41 | ▼-0.91 | ▼-0.41% |
| 24-11-11 | 220.32 | ▼-5.53 | ▼-2.45% |
| 24-11-08 | 225.85 | ▼-1.87 | ▼-0.82% |
| 24-11-07 | 227.72 | ▲1.51 | ▲0.67% |
| 24-11-06 | 226.21 | ▲8.88 | ▲4.09% |
| 24-11-05 | 217.33 | ▼-6.86 | ▼-3.06% |
| 24-11-04 | 224.19 | ▼-1.08 | ▼-0.48% |
| 24-11-01 | 225.27 | ▲1.72 | ▲0.77% |
| 24-10-31 | 223.55 | ▼-6.58 | ▼-2.86% |
| 24-10-30 | 230.13 | ▼-4.92 | ▼-2.09% |
| 24-10-29 | 235.05 | ▲5.08 | ▲2.21% |
| 24-10-28 | 229.97 | ▼-0.38 | ▼-0.16% |
| 24-10-25 | 230.35 | ▲0.78 | ▲0.34% |
| 24-10-24 | 229.57 | ▲2.69 | ▲1.19% |
| 24-10-23 | 226.88 | ▲2.19 | ▲0.97% |
| 24-10-22 | 224.69 | ▼-0.88 | ▼-0.39% |
| 24-10-21 | 225.57 | ▼-2.44 | ▼-1.07% |
| 24-10-18 | 228.01 | ▲0.71 | ▲0.31% |
| 24-10-17 | 227.30 | ▼-0.16 | ▼-0.07% |
| 24-10-16 | 227.46 | ▲1.63 | ▲0.72% |
| 24-10-15 | 225.83 | ▼-10.74 | ▼-4.54% |
| 24-10-14 | 236.57 | ▲3.59 | ▲1.54% |
| 24-10-11 | 232.98 | ▲1.88 | ▲0.81% |
| 24-10-10 | 231.10 | ▼-2.29 | ▼-0.98% |
| 24-10-09 | 233.39 | ▲3.68 | ▲1.6% |
| 24-10-08 | 229.71 | ▲3.20 | ▲1.41% |
| 24-10-07 | 226.51 | ▼-1.91 | ▼-0.84% |
| 24-10-04 | 228.42 | ▲1.83 | ▲0.81% |
| 24-10-03 | 226.59 | ▼-1.59 | ▼-0.7% |
| 24-10-02 | 228.18 | ▲3.90 | ▲1.74% |
| 24-10-01 | 224.28 | ▼-6.14 | ▼-2.66% |
| 24-09-30 | 230.42 | ▼-1.99 | ▼-0.86% |
| 24-09-27 | 232.41 | ▼-0.19 | ▼-0.08% |
| 24-09-26 | 232.60 | ▲5.86 | ▲2.58% |
| 24-09-25 | 226.74 | ▼-0.32 | ▼-0.14% |
| 24-09-24 | 227.06 | ▲0.92 | ▲0.41% |
| 24-09-23 | 226.14 | ▼-0.73 | ▼-0.32% |
| 24-09-20 | 226.87 | ▼-6.67 | ▼-2.86% |
| 24-09-19 | 233.54 | ▲10.75 | ▲4.83% |
| 24-09-18 | 222.79 | ▼-2.67 | ▼-1.18% |
| 24-09-17 | 225.46 | ▲2.11 | ▲0.94% |
| 24-09-16 | 223.35 | ▼-2.35 | ▼-1.04% |
| 24-09-13 | 225.70 | ▲4.28 | ▲1.93% |
| 24-09-12 | 221.42 | ▼-3.96 | ▼-1.76% |
| 24-09-11 | 225.38 | ▲6.56 | ▲3% |
| 24-09-10 | 218.82 | ▲0.25 | ▲0.11% |
| 24-09-09 | 218.57 | ▲5.15 | ▲2.41% |
| 24-09-06 | 213.42 | ▼-5.41 | ▼-2.47% |
| 24-09-05 | 218.83 | ▼-3.36 | ▼-1.51% |
| 24-09-04 | 222.19 | ▲3.23 | ▲1.48% |
| 24-09-03 | 218.96 | ▼-15.82 | ▼-6.74% |
| 24-08-30 | 234.78 | ▲3.82 | ▲1.65% |
| 24-08-29 | 230.96 | ▲3.66 | ▲1.61% |
| 24-08-28 | 227.30 | ▼-4.44 | ▼-1.92% |
| 24-08-27 | 231.74 | ▲6.10 | ▲2.7% |
| 24-08-26 | 225.64 | ▼-2.94 | ▼-1.29% |
| 24-08-23 | 228.58 | ▲6.85 | ▲3.09% |
| 24-08-22 | 221.73 | ▼-5.92 | ▼-2.6% |
| 24-08-21 | 227.65 | ▲3.83 | ▲1.71% |
| 24-08-20 | 223.82 | ▼-2.03 | ▼-0.9% |
| 24-08-19 | 225.85 | ▲2.63 | ▲1.18% |
| 24-08-16 | 223.22 | ▼-0.13 | ▼-0.06% |
| 24-08-15 | 223.35 | ▲7.93 | ▲3.68% |
| 24-08-14 | 215.42 | ▼-2.62 | ▼-1.2% |
| 24-08-13 | 218.04 | ▲6.37 | ▲3.01% |
| 24-08-12 | 211.67 | ▲0.18 | ▲0.09% |
| 24-08-09 | 211.49 | ▼-1.72 | ▼-0.81% |
| 24-08-08 | 213.21 | ▲11.60 | ▲5.75% |
| 24-08-07 | 201.61 | ▼-3.18 | ▼-1.55% |
| 24-08-06 | 204.79 | ▲4.50 | ▲2.25% |
| 24-08-05 | 200.29 | ▼-7.76 | ▼-3.73% |
| 24-08-02 | 208.05 | ▼-10.80 | ▼-4.93% |
| 24-08-01 | 218.85 | ▼-12.58 | ▼-5.44% |
| 24-07-31 | 231.43 | ▲7.19 | ▲3.21% |
| 24-07-30 | 224.24 | ▼-3.16 | ▼-1.39% |
| 24-07-29 | 227.40 | ▲1.35 | ▲0.6% |
| 24-07-26 | 226.05 | ▲5.00 | ▲2.26% |
| 24-07-25 | 221.05 | ▼-3.57 | ▼-1.59% |
| 24-07-24 | 224.62 | ▼-5.59 | ▼-2.43% |
| 24-07-23 | 230.21 | ▼-9.77 | ▼-4.07% |
| 24-07-22 | 239.98 | ▲8.92 | ▲3.86% |
| 24-07-19 | 231.06 | ▼-7.56 | ▼-3.17% |
| 24-07-18 | 238.62 | ▲3.07 | ▲1.3% |
| 24-07-17 | 235.55 | ▼-7.80 | ▼-3.21% |
| 24-07-16 | 243.35 | ▲5.96 | ▲2.51% |
| 24-07-15 | 237.39 | ▼-1.13 | ▼-0.47% |
| 24-07-12 | 238.52 | ▲4.65 | ▲1.99% |
| 24-07-11 | 233.87 | ▼-4.45 | ▼-1.87% |
| 24-07-10 | 238.32 | ▲6.06 | ▲2.61% |
| 24-07-09 | 232.26 | ▼-0.79 | ▼-0.34% |
| 24-07-08 | 233.05 | ▲2.06 | ▲0.89% |
| 24-07-05 | 230.99 | ▲1.52 | ▲0.66% |
| 24-07-03 | 229.47 | ▲1.19 | ▲0.52% |
| 24-07-02 | 228.28 | ▲3.10 | ▲1.38% |
| 24-07-01 | 225.18 | ▼-3.22 | ▼-1.41% |
| 24-06-28 | 228.40 | ▲1.99 | ▲0.88% |
| 24-06-27 | 226.41 | ▼-1.35 | ▼-0.59% |
| 24-06-26 | 227.76 | ▼-2.46 | ▼-1.07% |
| 24-06-25 | 230.22 | ▲1.79 | ▲0.78% |
| 24-06-24 | 228.43 | ▼-2.48 | ▼-1.07% |
| 24-06-21 | 230.91 | ▲1.73 | ▲0.75% |
| 24-06-20 | 229.18 | ▼-6.30 | ▼-2.68% |
| 24-06-18 | 235.48 | ▲3.16 | ▲1.36% |
| 24-06-17 | 232.32 | ▲1.42 | ▲0.61% |
| 24-06-14 | 230.90 | ▼-3.41 | ▼-1.46% |
| 24-06-13 | 234.31 | ▼-4.29 | ▼-1.8% |
| 24-06-12 | 238.60 | ▲2.30 | ▲0.97% |
| 24-06-11 | 236.30 | ▲1.17 | ▲0.5% |
| 24-06-10 | 235.13 | ▲0.34 | ▲0.14% |
| 24-06-07 | 234.79 | ▼-2.63 | ▼-1.11% |
| 24-06-06 | 237.42 | ▲1.54 | ▲0.65% |
| 24-06-05 | 235.88 | ▲5.19 | ▲2.25% |
| 24-06-04 | 230.69 | ▼-1.16 | ▼-0.5% |
| 24-06-03 | 231.85 | ▼-2.30 | ▼-0.98% |
| 24-05-31 | 234.15 | ▲4.15 | ▲1.8% |
| 24-05-30 | 230.00 | ▲2.00 | ▲0.88% |
| 24-05-29 | 228.00 | ▼-5.16 | ▼-2.21% |
| 24-05-28 | 233.16 | ▲0.87 | ▲0.37% |
| 24-05-24 | 232.29 | ▼-2.57 | ▼-1.09% |
| 24-05-23 | 234.86 | ▼-4.84 | ▼-2.02% |
| 24-05-22 | 239.70 | ▲22.95 | ▲10.59% |
| 24-05-21 | 216.75 | ▼-0.54 | ▼-0.25% |
| 24-05-20 | 217.29 | ▲3.25 | ▲1.52% |
| 24-05-17 | 214.04 | ▼-0.58 | ▼-0.27% |
| 24-05-16 | 214.62 | ▼-1.06 | ▼-0.49% |
| 24-05-15 | 215.68 | ▲3.54 | ▲1.67% |
| 24-05-14 | 212.14 | ▲3.85 | ▲1.85% |
| 24-05-13 | 208.29 | ▲1.05 | ▲0.51% |
| 24-05-10 | 207.24 | ▲2.48 | ▲1.21% |
| 24-05-09 | 204.76 | ▼-0.18 | ▼-0.09% |
| 24-05-08 | 204.94 | ▲1.26 | ▲0.62% |
| 24-05-07 | 203.68 | ▲0.46 | ▲0.23% |
| 24-05-06 | 203.22 | ▲3.59 | ▲1.8% |
| 24-05-03 | 199.63 | ▲3.97 | ▲2.03% |
| 24-05-01 | 195.66 | ▼-5.27 | ▼-2.62% |
| 24-04-30 | 200.93 | ▼-2.89 | ▼-1.42% |
| 24-04-29 | 203.82 | ▲1.86 | ▲0.92% |
| 24-04-26 | 201.96 | ▲3.92 | ▲1.98% |
| 24-04-25 | 198.04 | ▲1.42 | ▲0.72% |
| 24-04-24 | 196.62 | ▲6.75 | ▲3.56% |
| 24-04-23 | 189.87 | ▲3.86 | ▲2.08% |
| 24-04-22 | 186.01 | ▲2.48 | ▲1.35% |
| 24-04-19 | 183.53 | ▼-4.06 | ▼-2.16% |
| 24-04-18 | 187.59 | ▼-2.25 | ▼-1.19% |
| 24-04-17 | 189.84 | ▼-1.41 | ▼-0.74% |