[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Applied Materials : 어플라이드머티어리얼즈 ( AMAT:US )
138.44USD ▼ -7.02 (-4.83%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 138.44 | ▼-7.02 | ▼-4.83% |
| 25-04-15 | 145.46 | ▲0.93 | ▲0.64% |
| 25-04-14 | 144.53 | ▼-0.26 | ▼-0.18% |
| 25-04-11 | 144.79 | ▲5.66 | ▲4.07% |
| 25-04-10 | 139.13 | ▼-10.49 | ▼-7.01% |
| 25-04-09 | 149.62 | ▲20.89 | ▲16.23% |
| 25-04-08 | 128.73 | ▼-4.01 | ▼-3.02% |
| 25-04-07 | 132.74 | ▲5.78 | ▲4.55% |
| 25-04-04 | 126.96 | ▼-8.66 | ▼-6.39% |
| 25-04-03 | 135.62 | ▼-12.17 | ▼-8.23% |
| 25-04-02 | 147.79 | ▲2.17 | ▲1.49% |
| 25-04-01 | 145.62 | ▲0.29 | ▲0.2% |
| 25-03-31 | 145.33 | ▲0.27 | ▲0.19% |
| 25-03-28 | 145.06 | ▼-2.62 | ▼-1.77% |
| 25-03-27 | 147.68 | ▼-3.04 | ▼-2.02% |
| 25-03-26 | 150.72 | ▼-2.82 | ▼-1.84% |
| 25-03-25 | 153.54 | ▼-1.46 | ▼-0.94% |
| 25-03-24 | 155.00 | ▲2.92 | ▲1.92% |
| 25-03-21 | 152.08 | ▼-2.31 | ▼-1.5% |
| 25-03-20 | 154.39 | ▲0.01 | ▲0.01% |
| 25-03-19 | 154.38 | ▲0.93 | ▲0.61% |
| 25-03-18 | 153.45 | ▼-2.04 | ▼-1.31% |
| 25-03-17 | 155.49 | ▼-0.37 | ▼-0.24% |
| 25-03-14 | 155.86 | ▲5.97 | ▲3.98% |
| 25-03-13 | 149.89 | ▲0.92 | ▲0.62% |
| 25-03-12 | 148.97 | ▲1.82 | ▲1.24% |
| 25-03-11 | 147.15 | ▼-2.60 | ▼-1.74% |
| 25-03-10 | 149.75 | ▼-5.93 | ▼-3.81% |
| 25-03-07 | 155.68 | ▲4.12 | ▲2.72% |
| 25-03-06 | 151.56 | ▼-3.69 | ▼-2.38% |
| 25-03-05 | 155.25 | ▲2.29 | ▲1.5% |
| 25-03-04 | 152.96 | ▲0.98 | ▲0.64% |
| 25-03-03 | 151.98 | ▼-6.20 | ▼-3.92% |
| 25-02-28 | 158.18 | ▲1.52 | ▲0.97% |
| 25-02-27 | 156.66 | ▼-11.71 | ▼-6.95% |
| 25-02-26 | 168.37 | ▲2.79 | ▲1.68% |
| 25-02-25 | 165.58 | ▼-2.82 | ▼-1.67% |
| 25-02-24 | 168.40 | ▼-3.56 | ▼-2.07% |
| 25-02-21 | 171.96 | ▼-4.07 | ▼-2.31% |
| 25-02-20 | 176.03 | ▲1.93 | ▲1.11% |
| 25-02-19 | 174.10 | ▲2.22 | ▲1.29% |
| 25-02-18 | 171.88 | ▲2.50 | ▲1.48% |
| 25-02-14 | 169.38 | ▼-15.10 | ▼-8.19% |
| 25-02-13 | 184.48 | ▲3.57 | ▲1.97% |
| 25-02-12 | 180.91 | ▼-2.28 | ▼-1.24% |
| 25-02-11 | 183.19 | ▼-0.46 | ▼-0.25% |
| 25-02-10 | 183.65 | ▲3.61 | ▲2.01% |
| 25-02-07 | 180.04 | ▼-2.70 | ▼-1.48% |
| 25-02-06 | 182.74 | ▲2.21 | ▲1.22% |
| 25-02-05 | 180.53 | ▲1.98 | ▲1.11% |
| 25-02-04 | 178.55 | ▼-0.44 | ▼-0.25% |
| 25-02-03 | 178.99 | ▼-1.44 | ▼-0.8% |
| 25-01-31 | 180.43 | ▼-1.21 | ▼-0.67% |
| 25-01-30 | 181.64 | ▲6.48 | ▲3.7% |
| 25-01-29 | 175.16 | ▲2.20 | ▲1.27% |
| 25-01-28 | 172.96 | ▼-1.60 | ▼-0.92% |
| 25-01-27 | 174.56 | ▼-11.99 | ▼-6.43% |
| 25-01-24 | 186.55 | ▼-4.03 | ▼-2.11% |
| 25-01-23 | 190.58 | ▼-4.93 | ▼-2.52% |
| 25-01-22 | 195.51 | ▲2.50 | ▲1.3% |
| 25-01-21 | 193.01 | ▲0.96 | ▲0.5% |
| 25-01-17 | 192.05 | ▲5.39 | ▲2.89% |
| 25-01-16 | 186.66 | ▲8.31 | ▲4.66% |
| 25-01-15 | 178.35 | ▲4.97 | ▲2.87% |
| 25-01-14 | 173.38 | ▲2.39 | ▲1.4% |
| 25-01-13 | 170.99 | ▼-0.79 | ▼-0.46% |
| 25-01-10 | 171.78 | ▼-5.14 | ▼-2.91% |
| 25-01-08 | 176.92 | ▼-0.94 | ▼-0.53% |
| 25-01-07 | 177.86 | ▲0.47 | ▲0.26% |
| 25-01-06 | 177.39 | ▲7.42 | ▲4.37% |
| 25-01-03 | 169.97 | ▲6.17 | ▲3.77% |
| 25-01-02 | 163.80 | ▲1.24 | ▲0.76% |
| 24-12-31 | 162.56 | ▼-1.19 | ▼-0.73% |
| 24-12-30 | 163.75 | ▼-3.06 | ▼-1.83% |
| 24-12-27 | 166.81 | ▼-1.01 | ▼-0.6% |
| 24-12-26 | 167.82 | ▼-0.39 | ▼-0.23% |
| 24-12-24 | 168.21 | ▲1.14 | ▲0.68% |
| 24-12-23 | 167.07 | ▲3.64 | ▲2.23% |
| 24-12-20 | 163.43 | ▲1.81 | ▲1.12% |
| 24-12-19 | 161.62 | ▼-4.23 | ▼-2.55% |
| 24-12-18 | 165.85 | ▼-4.50 | ▼-2.64% |
| 24-12-17 | 170.35 | ▲1.02 | ▲0.6% |
| 24-12-16 | 169.33 | ▲0.08 | ▲0.05% |
| 24-12-13 | 169.25 | ▲0.20 | ▲0.12% |
| 24-12-12 | 169.05 | ▼-1.92 | ▼-1.12% |
| 24-12-11 | 170.97 | ▲2.93 | ▲1.74% |
| 24-12-10 | 168.04 | ▼-3.67 | ▼-2.14% |
| 24-12-09 | 171.71 | ▼-1.31 | ▼-0.76% |
| 24-12-06 | 173.02 | ▲1.01 | ▲0.59% |
| 24-12-05 | 172.01 | ▼-9.14 | ▼-5.05% |
| 24-12-04 | 181.15 | ▼-1.97 | ▼-1.08% |
| 24-12-03 | 183.12 | ▼-0.38 | ▼-0.21% |
| 24-12-02 | 183.50 | ▲8.80 | ▲5.04% |
| 24-11-29 | 174.70 | ▲3.23 | ▲1.88% |
| 24-11-27 | 171.47 | ▼-1.75 | ▼-1.01% |
| 24-11-26 | 173.22 | ▼-1.28 | ▼-0.73% |
| 24-11-25 | 174.50 | ▼-0.48 | ▼-0.27% |
| 24-11-22 | 174.98 | ▼-1.01 | ▼-0.57% |
| 24-11-21 | 175.99 | ▲5.60 | ▲3.29% |
| 24-11-20 | 170.39 | ▲1.09 | ▲0.64% |
| 24-11-19 | 169.30 | ▼-1.44 | ▼-0.84% |
| 24-11-18 | 170.74 | ▲1.70 | ▲1.01% |
| 24-11-15 | 169.04 | ▼-16.76 | ▼-9.02% |
| 24-11-14 | 185.80 | ▲2.93 | ▲1.6% |
| 24-11-13 | 182.87 | ▼-3.67 | ▼-1.97% |
| 24-11-12 | 186.54 | ▼-1.89 | ▼-1% |
| 24-11-11 | 188.43 | ▼-3.68 | ▼-1.92% |
| 24-11-08 | 192.11 | ▼-1.87 | ▼-0.96% |
| 24-11-07 | 193.98 | ▲6.41 | ▲3.42% |
| 24-11-06 | 187.57 | ▲1.40 | ▲0.75% |
| 24-11-05 | 186.17 | ▲4.41 | ▲2.43% |
| 24-11-04 | 181.76 | ▼-1.48 | ▼-0.81% |
| 24-11-01 | 183.24 | ▲1.26 | ▲0.69% |
| 24-10-31 | 181.98 | ▼-3.43 | ▼-1.85% |
| 24-10-30 | 185.41 | ▼-4.81 | ▼-2.53% |
| 24-10-29 | 190.22 | ▲4.92 | ▲2.66% |
| 24-10-28 | 185.30 | ▼-1.29 | ▼-0.69% |
| 24-10-25 | 186.59 | ▲2.85 | ▲1.55% |
| 24-10-24 | 183.74 | ▲0.81 | ▲0.44% |
| 24-10-23 | 182.93 | ▲0.02 | ▲0.01% |
| 24-10-22 | 182.91 | ▼-1.69 | ▼-0.92% |
| 24-10-21 | 184.60 | ▼-1.70 | ▼-0.91% |
| 24-10-18 | 186.30 | ▲3.05 | ▲1.66% |
| 24-10-17 | 183.25 | ▼-1.17 | ▼-0.63% |
| 24-10-16 | 184.42 | ▼-6.47 | ▼-3.39% |
| 24-10-15 | 190.89 | ▼-23.18 | ▼-10.83% |
| 24-10-14 | 214.07 | ▲8.81 | ▲4.29% |
| 24-10-11 | 205.26 | ▲1.35 | ▲0.66% |
| 24-10-10 | 203.91 | ▼-1.17 | ▼-0.57% |
| 24-10-09 | 205.08 | ▲4.09 | ▲2.03% |
| 24-10-08 | 200.99 | ▲0.87 | ▲0.43% |
| 24-10-07 | 200.12 | ▼-1.80 | ▼-0.89% |
| 24-10-04 | 201.92 | ▲2.41 | ▲1.21% |
| 24-10-03 | 199.51 | ▼-1.94 | ▼-0.96% |
| 24-10-02 | 201.45 | ▲3.63 | ▲1.84% |
| 24-10-01 | 197.82 | ▼-4.13 | ▼-2.05% |
| 24-09-30 | 201.95 | ▼-3.16 | ▼-1.54% |
| 24-09-27 | 205.11 | ▼-4.64 | ▼-2.21% |
| 24-09-26 | 209.75 | ▲12.50 | ▲6.34% |
| 24-09-25 | 197.25 | ▲0.82 | ▲0.42% |
| 24-09-24 | 196.43 | ▲2.40 | ▲1.24% |
| 24-09-23 | 194.03 | ▲1.96 | ▲1.02% |
| 24-09-20 | 192.07 | ▼-4.74 | ▼-2.41% |
| 24-09-19 | 196.81 | ▲10.63 | ▲5.71% |
| 24-09-18 | 186.18 | ▼-2.22 | ▼-1.18% |
| 24-09-17 | 188.40 | ▲0.71 | ▲0.38% |
| 24-09-16 | 187.69 | ▼-0.97 | ▼-0.51% |
| 24-09-13 | 188.66 | ▲5.47 | ▲2.99% |
| 24-09-12 | 183.19 | ▼-3.13 | ▼-1.68% |
| 24-09-11 | 186.32 | ▲8.37 | ▲4.7% |
| 24-09-10 | 177.95 | ▲0.55 | ▲0.31% |
| 24-09-09 | 177.40 | ▲2.90 | ▲1.66% |
| 24-09-06 | 174.50 | ▼-5.21 | ▼-2.9% |
| 24-09-05 | 179.71 | ▼-2.88 | ▼-1.58% |
| 24-09-04 | 182.59 | ▼-0.88 | ▼-0.48% |
| 24-09-03 | 183.47 | ▼-13.57 | ▼-6.89% |
| 24-08-30 | 197.04 | ▲4.23 | ▲2.19% |
| 24-08-29 | 192.81 | ▼-0.10 | ▼-0.05% |
| 24-08-28 | 192.91 | ▼-2.66 | ▼-1.36% |
| 24-08-27 | 195.57 | ▼-0.56 | ▼-0.29% |
| 24-08-26 | 196.13 | ▼-6.58 | ▼-3.25% |
| 24-08-23 | 202.71 | ▲2.61 | ▲1.3% |
| 24-08-22 | 200.10 | ▼-9.08 | ▼-4.34% |
| 24-08-21 | 209.18 | ▲2.88 | ▲1.4% |
| 24-08-20 | 206.30 | ▼-4.50 | ▼-2.13% |
| 24-08-19 | 210.80 | ▲2.91 | ▲1.4% |
| 24-08-16 | 207.89 | ▼-3.71 | ▼-1.75% |
| 24-08-15 | 211.60 | ▲9.73 | ▲4.82% |
| 24-08-14 | 201.87 | ▲0.95 | ▲0.47% |
| 24-08-13 | 200.92 | ▲8.02 | ▲4.16% |
| 24-08-12 | 192.90 | ▲1.73 | ▲0.9% |
| 24-08-09 | 191.17 | ▲0.78 | ▲0.41% |
| 24-08-08 | 190.39 | ▲11.67 | ▲6.53% |
| 24-08-07 | 178.72 | ▼-4.44 | ▼-2.42% |
| 24-08-06 | 183.16 | ▲1.47 | ▲0.81% |
| 24-08-05 | 181.69 | ▼-0.12 | ▼-0.07% |
| 24-08-02 | 181.81 | ▼-14.45 | ▼-7.36% |
| 24-08-01 | 196.26 | ▼-16.11 | ▼-7.59% |
| 24-07-31 | 212.37 | ▲15.64 | ▲7.95% |
| 24-07-30 | 196.73 | ▼-8.60 | ▼-4.19% |
| 24-07-29 | 205.33 | ▼-0.75 | ▼-0.36% |
| 24-07-26 | 206.08 | ▲3.78 | ▲1.87% |
| 24-07-25 | 202.30 | ▼-4.18 | ▼-2.02% |
| 24-07-24 | 206.48 | ▼-13.01 | ▼-5.93% |
| 24-07-23 | 219.49 | ▼-4.27 | ▼-1.91% |
| 24-07-22 | 223.76 | ▲13.66 | ▲6.5% |
| 24-07-19 | 210.10 | ▼-7.38 | ▼-3.39% |
| 24-07-18 | 217.48 | ▼-2.35 | ▼-1.07% |
| 24-07-17 | 219.83 | ▼-26.03 | ▼-10.59% |
| 24-07-16 | 245.86 | ▲0.59 | ▲0.24% |
| 24-07-15 | 245.27 | ▲1.73 | ▲0.71% |
| 24-07-12 | 243.54 | ▲1.98 | ▲0.82% |
| 24-07-11 | 241.56 | ▼-13.40 | ▼-5.26% |
| 24-07-10 | 254.96 | ▲3.34 | ▲1.33% |
| 24-07-09 | 251.62 | ▲5.41 | ▲2.2% |
| 24-07-08 | 246.21 | ▲3.64 | ▲1.5% |
| 24-07-05 | 242.57 | ▼-1.68 | ▼-0.69% |
| 24-07-03 | 244.25 | ▲3.32 | ▲1.38% |
| 24-07-02 | 240.93 | ▲3.50 | ▲1.47% |
| 24-07-01 | 237.43 | ▲1.20 | ▲0.51% |
| 24-06-28 | 236.23 | ▲3.89 | ▲1.67% |
| 24-06-27 | 232.34 | ▲0.32 | ▲0.14% |
| 24-06-26 | 232.02 | ▼-2.26 | ▼-0.96% |
| 24-06-25 | 234.28 | ▲4.42 | ▲1.92% |
| 24-06-24 | 229.86 | ▼-5.45 | ▼-2.32% |
| 24-06-21 | 235.31 | ▼-4.62 | ▼-1.93% |
| 24-06-20 | 239.93 | ▼-8.09 | ▼-3.26% |
| 24-06-18 | 248.02 | ▲4.98 | ▲2.05% |
| 24-06-17 | 243.04 | ▲6.04 | ▲2.55% |
| 24-06-14 | 237.00 | ▼-0.96 | ▼-0.4% |
| 24-06-13 | 237.96 | ▲0.23 | ▲0.1% |
| 24-06-12 | 237.73 | ▲7.75 | ▲3.37% |
| 24-06-11 | 229.98 | ▲1.92 | ▲0.84% |
| 24-06-10 | 228.06 | ▲6.19 | ▲2.79% |
| 24-06-07 | 221.87 | ▲0.16 | ▲0.07% |
| 24-06-06 | 221.71 | ▼-1.50 | ▼-0.67% |
| 24-06-05 | 223.21 | ▲10.93 | ▲5.15% |
| 24-06-04 | 212.28 | ▼-1.48 | ▼-0.69% |
| 24-06-03 | 213.76 | ▼-1.36 | ▼-0.63% |
| 24-05-31 | 215.12 | ▼-1.50 | ▼-0.69% |
| 24-05-30 | 216.62 | ▼-2.24 | ▼-1.02% |
| 24-05-29 | 218.86 | ▼-2.24 | ▼-1.01% |
| 24-05-28 | 221.10 | ▲0.42 | ▲0.19% |
| 24-05-24 | 220.68 | ▲2.72 | ▲1.25% |
| 24-05-23 | 217.96 | ▲0.24 | ▲0.11% |
| 24-05-22 | 217.72 | ▼-2.43 | ▼-1.1% |
| 24-05-21 | 220.15 | ▲0.19 | ▲0.09% |
| 24-05-20 | 219.96 | ▲8.08 | ▲3.81% |
| 24-05-17 | 211.88 | ▼-2.46 | ▼-1.15% |
| 24-05-16 | 214.34 | ▼-3.17 | ▼-1.46% |
| 24-05-15 | 217.51 | ▲7.64 | ▲3.64% |
| 24-05-14 | 209.87 | ▲3.45 | ▲1.67% |
| 24-05-13 | 206.42 | ▼-3.50 | ▼-1.67% |
| 24-05-10 | 209.92 | ▲3.74 | ▲1.81% |
| 24-05-09 | 206.18 | ▼-1.20 | ▼-0.58% |
| 24-05-08 | 207.38 | ▼-0.21 | ▼-0.1% |
| 24-05-07 | 207.59 | ▼-1.25 | ▼-0.6% |
| 24-05-06 | 208.84 | ▲4.72 | ▲2.31% |
| 24-05-03 | 204.12 | ▲6.45 | ▲3.26% |
| 24-05-01 | 197.67 | ▼-1.45 | ▼-0.73% |
| 24-04-30 | 199.12 | ▼-6.15 | ▼-3% |
| 24-04-29 | 205.27 | ▲1.90 | ▲0.93% |
| 24-04-26 | 203.37 | ▲5.89 | ▲2.98% |
| 24-04-25 | 197.48 | ▲1.35 | ▲0.69% |
| 24-04-24 | 196.13 | ▲3.12 | ▲1.62% |
| 24-04-23 | 193.01 | ▲3.93 | ▲2.08% |
| 24-04-22 | 189.08 | ▼-0.74 | ▼-0.39% |
| 24-04-19 | 189.82 | ▼-4.38 | ▼-2.26% |
| 24-04-18 | 194.20 | ▼-6.06 | ▼-3.03% |