[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Ambarella : ( AMBA:US )
43.61USD ▼ -4.40 (-9.16%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 43.61 | ▼-4.40 | ▼-9.16% |
| 25-04-09 | 48.01 | ▲7.71 | ▲19.13% |
| 25-04-08 | 40.30 | ▼-1.37 | ▼-3.29% |
| 25-04-07 | 41.67 | ▼-0.27 | ▼-0.64% |
| 25-04-04 | 41.94 | ▼-3.35 | ▼-7.4% |
| 25-04-03 | 45.29 | ▼-6.10 | ▼-11.87% |
| 25-04-02 | 51.39 | ▲0.93 | ▲1.84% |
| 25-04-01 | 50.46 | ▲0.13 | ▲0.26% |
| 25-03-31 | 50.33 | ▼-0.28 | ▼-0.55% |
| 25-03-28 | 50.61 | ▼-2.08 | ▼-3.95% |
| 25-03-27 | 52.69 | ▼-1.25 | ▼-2.32% |
| 25-03-26 | 53.94 | ▼-1.81 | ▼-3.25% |
| 25-03-25 | 55.75 | ▲0.14 | ▲0.25% |
| 25-03-24 | 55.61 | ▲1.35 | ▲2.49% |
| 25-03-21 | 54.26 | ▼-0.38 | ▼-0.7% |
| 25-03-20 | 54.64 | ▼-0.51 | ▼-0.92% |
| 25-03-19 | 55.15 | ▲1.36 | ▲2.53% |
| 25-03-18 | 53.79 | ▼-2.25 | ▼-4.01% |
| 25-03-17 | 56.04 | ▲1.26 | ▲2.3% |
| 25-03-16 | 54.78 | -0.00 | -0% |
| 25-03-14 | 54.78 | ▲2.58 | ▲4.94% |
| 25-03-13 | 52.20 | ▲0.20 | ▲0.38% |
| 25-03-12 | 52.00 | ▲2.38 | ▲4.8% |
| 25-03-11 | 49.62 | ▲0.68 | ▲1.39% |
| 25-03-10 | 48.94 | ▼-4.13 | ▼-7.78% |
| 25-03-07 | 53.07 | ▼-0.45 | ▼-0.84% |
| 25-03-06 | 53.52 | ▼-2.63 | ▼-4.68% |
| 25-03-05 | 56.15 | ▲0.80 | ▲1.45% |
| 25-03-04 | 55.35 | ▼-1.46 | ▼-2.57% |
| 25-03-03 | 56.81 | ▼-4.62 | ▼-7.52% |
| 25-02-28 | 61.43 | ▼-1.40 | ▼-2.23% |
| 25-02-27 | 62.83 | ▼-12.98 | ▼-17.12% |
| 25-02-26 | 75.81 | ▲2.18 | ▲2.96% |
| 25-02-25 | 73.63 | ▼-2.21 | ▼-2.91% |
| 25-02-24 | 75.84 | ▼-2.36 | ▼-3.02% |
| 25-02-21 | 78.20 | ▼-3.07 | ▼-3.78% |
| 25-02-20 | 81.27 | ▼-1.67 | ▼-2.01% |
| 25-02-19 | 82.94 | ▲0.77 | ▲0.94% |
| 25-02-18 | 82.17 | ▲4.36 | ▲5.6% |
| 25-02-17 | 77.81 | -0.00 | -0% |
| 25-02-14 | 77.81 | ▲1.46 | ▲1.91% |
| 25-02-13 | 76.35 | ▲1.97 | ▲2.65% |
| 25-02-12 | 74.38 | ▲1.09 | ▲1.49% |
| 25-02-11 | 73.29 | ▼-3.51 | ▼-4.57% |
| 25-02-10 | 76.80 | ▲1.08 | ▲1.43% |
| 25-02-07 | 75.72 | ▼-2.92 | ▼-3.71% |
| 25-02-06 | 78.64 | ▼-0.12 | ▼-0.15% |
| 25-02-05 | 78.76 | ▲2.33 | ▲3.05% |
| 25-02-04 | 76.43 | ▲1.12 | ▲1.49% |
| 25-02-03 | 75.31 | ▼-1.41 | ▼-1.84% |
| 25-01-31 | 76.72 | ▼-1.43 | ▼-1.83% |
| 25-01-30 | 78.15 | ▲2.29 | ▲3.02% |
| 25-01-29 | 75.86 | ▲2.33 | ▲3.17% |
| 25-01-28 | 73.53 | ▲0.14 | ▲0.19% |
| 25-01-27 | 73.39 | ▼-6.53 | ▼-8.17% |
| 25-01-24 | 79.92 | ▼-2.59 | ▼-3.14% |
| 25-01-23 | 82.51 | ▲0.95 | ▲1.16% |
| 25-01-22 | 81.56 | ▼-1.09 | ▼-1.32% |
| 25-01-21 | 82.65 | ▲1.86 | ▲2.3% |
| 25-01-17 | 80.79 | ▲2.61 | ▲3.34% |
| 25-01-16 | 78.18 | ▲2.02 | ▲2.65% |
| 25-01-15 | 76.16 | ▲2.26 | ▲3.06% |
| 25-01-14 | 73.90 | ▼-0.63 | ▼-0.85% |
| 25-01-13 | 74.53 | ▼-1.14 | ▼-1.51% |
| 25-01-10 | 75.67 | ▼-0.53 | ▼-0.7% |
| 25-01-08 | 76.20 | ▲1.88 | ▲2.53% |
| 25-01-07 | 74.32 | ▼-3.86 | ▼-4.94% |
| 25-01-06 | 78.18 | ▲0.64 | ▲0.83% |
| 25-01-03 | 77.54 | ▲3.44 | ▲4.64% |
| 25-01-02 | 74.10 | ▲1.36 | ▲1.87% |
| 24-12-31 | 72.74 | ▲1.03 | ▲1.44% |
| 24-12-30 | 71.71 | ▼-1.80 | ▼-2.45% |
| 24-12-27 | 73.51 | ▼-1.57 | ▼-2.09% |
| 24-12-26 | 75.08 | ▲1.03 | ▲1.39% |
| 24-12-24 | 74.05 | ▲0.86 | ▲1.18% |
| 24-12-23 | 73.19 | ▲2.26 | ▲3.19% |
| 24-12-20 | 70.93 | ▲2.29 | ▲3.34% |
| 24-12-19 | 68.64 | ▼-1.11 | ▼-1.59% |
| 24-12-18 | 69.75 | ▼-4.08 | ▼-5.53% |
| 24-12-17 | 73.83 | ▼-2.39 | ▼-3.14% |
| 24-12-16 | 76.22 | ▲3.69 | ▲5.09% |
| 24-12-13 | 72.53 | ▼-0.56 | ▼-0.77% |
| 24-12-12 | 73.09 | ▲0.78 | ▲1.08% |
| 24-12-11 | 72.31 | ▲0.09 | ▲0.12% |
| 24-12-10 | 72.22 | ▼-2.49 | ▼-3.33% |
| 24-12-09 | 74.71 | ▲3.01 | ▲4.2% |
| 24-12-06 | 71.70 | ▲2.38 | ▲3.43% |
| 24-12-05 | 69.32 | ▼-1.76 | ▼-2.48% |
| 24-12-04 | 71.08 | ▼-0.76 | ▼-1.06% |
| 24-12-03 | 71.84 | ▲1.67 | ▲2.38% |
| 24-12-02 | 70.17 | ▼-1.38 | ▼-1.93% |
| 24-11-29 | 71.55 | ▼-0.89 | ▼-1.23% |
| 24-11-27 | 72.44 | ▲4.03 | ▲5.89% |
| 24-11-26 | 68.41 | ▲1.12 | ▲1.66% |
| 24-11-25 | 67.29 | ▲3.67 | ▲5.77% |
| 24-11-22 | 63.62 | ▲2.32 | ▲3.78% |
| 24-11-21 | 61.30 | ▲2.23 | ▲3.78% |
| 24-11-20 | 59.07 | ▲0.04 | ▲0.07% |
| 24-11-19 | 59.03 | ▲1.59 | ▲2.77% |
| 24-11-18 | 57.44 | ▲0.52 | ▲0.91% |
| 24-11-15 | 56.92 | ▼-1.58 | ▼-2.7% |
| 24-11-14 | 58.50 | ▲0.28 | ▲0.48% |
| 24-11-13 | 58.22 | ▼-1.49 | ▼-2.5% |
| 24-11-12 | 59.71 | ▼-1.95 | ▼-3.16% |
| 24-11-11 | 61.66 | ▼-0.01 | ▼-0.02% |
| 24-11-08 | 61.67 | ▲0.22 | ▲0.36% |
| 24-11-07 | 61.45 | ▲1.17 | ▲1.94% |
| 24-11-06 | 60.28 | ▲3.58 | ▲6.31% |
| 24-11-05 | 56.70 | ▼-0.38 | ▼-0.67% |
| 24-11-04 | 57.08 | ▼-0.79 | ▼-1.37% |
| 24-11-01 | 57.87 | ▲1.68 | ▲2.99% |
| 24-10-31 | 56.19 | ▼-3.03 | ▼-5.12% |
| 24-10-30 | 59.22 | ▼-2.31 | ▼-3.75% |
| 24-10-29 | 61.53 | ▲2.20 | ▲3.71% |
| 24-10-28 | 59.33 | ▲1.58 | ▲2.74% |
| 24-10-25 | 57.75 | ▲0.44 | ▲0.77% |
| 24-10-24 | 57.31 | ▼-0.57 | ▼-0.98% |
| 24-10-23 | 57.88 | ▲0.54 | ▲0.94% |
| 24-10-22 | 57.34 | ▲0.08 | ▲0.14% |
| 24-10-21 | 57.26 | ▼-1.00 | ▼-1.72% |
| 24-10-18 | 58.26 | ▲0.77 | ▲1.34% |
| 24-10-17 | 57.49 | ▲0.21 | ▲0.37% |
| 24-10-16 | 57.28 | ▼-0.51 | ▼-0.88% |
| 24-10-15 | 57.79 | ▼-2.30 | ▼-3.83% |
| 24-10-14 | 60.09 | ▲0.45 | ▲0.75% |
| 24-10-11 | 59.64 | ▲0.82 | ▲1.39% |
| 24-10-10 | 58.82 | ▼-0.19 | ▼-0.32% |
| 24-10-09 | 59.01 | ▲2.17 | ▲3.82% |
| 24-10-08 | 56.84 | ▲1.06 | ▲1.9% |
| 24-10-07 | 55.78 | ▼-0.42 | ▼-0.75% |
| 24-10-04 | 56.20 | ▼-0.97 | ▼-1.7% |
| 24-10-03 | 57.17 | ▲0.70 | ▲1.24% |
| 24-10-02 | 56.47 | ▲2.25 | ▲4.15% |
| 24-10-01 | 54.22 | ▼-2.19 | ▼-3.88% |
| 24-09-30 | 56.41 | ▼-0.03 | ▼-0.05% |
| 24-09-27 | 56.44 | ▼-0.64 | ▼-1.12% |
| 24-09-26 | 57.08 | ▲3.18 | ▲5.9% |
| 24-09-25 | 53.90 | ▼-0.37 | ▼-0.68% |
| 24-09-24 | 54.27 | ▲0.16 | ▲0.3% |
| 24-09-23 | 54.11 | ▼-0.29 | ▼-0.53% |
| 24-09-20 | 54.40 | ▼-1.37 | ▼-2.46% |
| 24-09-19 | 55.77 | ▲1.88 | ▲3.49% |
| 24-09-18 | 53.89 | ▼-0.43 | ▼-0.79% |
| 24-09-17 | 54.32 | ▲0.96 | ▲1.8% |
| 24-09-16 | 53.36 | ▼-0.06 | ▼-0.11% |
| 24-09-13 | 53.42 | ▲0.59 | ▲1.12% |
| 24-09-12 | 52.83 | ▲0.44 | ▲0.84% |
| 24-09-11 | 52.39 | ▲1.56 | ▲3.07% |
| 24-09-10 | 50.83 | ▼-0.75 | ▼-1.45% |
| 24-09-09 | 51.58 | ▼-0.47 | ▼-0.9% |
| 24-09-06 | 52.05 | ▼-2.04 | ▼-3.77% |
| 24-09-05 | 54.09 | ▼-0.97 | ▼-1.76% |
| 24-09-04 | 55.06 | ▼-0.48 | ▼-0.86% |
| 24-09-03 | 55.54 | ▼-4.16 | ▼-6.97% |
| 24-08-30 | 59.70 | ▲0.42 | ▲0.71% |
| 24-08-29 | 59.28 | ▲0.88 | ▲1.51% |
| 24-08-28 | 58.40 | ▲5.61 | ▲10.63% |
| 24-08-27 | 52.79 | ▲1.64 | ▲3.21% |
| 24-08-26 | 51.15 | ▲1.28 | ▲2.57% |
| 24-08-23 | 49.87 | ▲1.61 | ▲3.34% |
| 24-08-22 | 48.26 | ▼-1.56 | ▼-3.13% |
| 24-08-21 | 49.82 | ▲1.66 | ▲3.45% |
| 24-08-20 | 48.16 | ▼-0.75 | ▼-1.53% |
| 24-08-19 | 48.91 | ▲1.34 | ▲2.82% |
| 24-08-16 | 47.57 | ▲0.06 | ▲0.13% |
| 24-08-15 | 47.51 | ▲2.35 | ▲5.2% |
| 24-08-14 | 45.16 | ▼-1.02 | ▼-2.21% |
| 24-08-13 | 46.18 | ▲2.82 | ▲6.5% |
| 24-08-12 | 43.36 | ▼-0.09 | ▼-0.21% |
| 24-08-09 | 43.45 | ▲0.32 | ▲0.74% |
| 24-08-08 | 43.13 | ▲3.34 | ▲8.39% |
| 24-08-07 | 39.79 | ▼-2.32 | ▼-5.51% |
| 24-08-06 | 42.11 | ▲0.55 | ▲1.32% |
| 24-08-05 | 41.56 | ▼-2.17 | ▼-4.96% |
| 24-08-02 | 43.73 | ▼-4.09 | ▼-8.55% |
| 24-08-01 | 47.82 | ▼-4.82 | ▼-9.16% |
| 24-07-31 | 52.64 | ▲1.67 | ▲3.28% |
| 24-07-30 | 50.97 | ▼-1.81 | ▼-3.43% |
| 24-07-29 | 52.78 | ▼-0.26 | ▼-0.49% |
| 24-07-26 | 53.04 | ▲0.36 | ▲0.68% |
| 24-07-25 | 52.68 | ▼-1.92 | ▼-3.52% |
| 24-07-24 | 54.60 | ▼-3.17 | ▼-5.49% |
| 24-07-23 | 57.77 | ▼-0.40 | ▼-0.69% |
| 24-07-22 | 58.17 | ▲1.43 | ▲2.52% |
| 24-07-19 | 56.74 | ▼-0.77 | ▼-1.34% |
| 24-07-18 | 57.51 | ▼-2.31 | ▼-3.86% |
| 24-07-17 | 59.82 | ▼-5.48 | ▼-8.39% |
| 24-07-16 | 65.30 | ▲1.00 | ▲1.56% |
| 24-07-15 | 64.30 | ▲1.98 | ▲3.18% |
| 24-07-12 | 62.32 | ▲0.89 | ▲1.45% |
| 24-07-11 | 61.43 | ▲1.01 | ▲1.67% |
| 24-07-10 | 60.42 | ▲0.89 | ▲1.5% |
| 24-07-09 | 59.53 | ▼-1.69 | ▼-2.76% |
| 24-07-08 | 61.22 | ▲3.16 | ▲5.44% |
| 24-07-05 | 58.06 | ▲1.03 | ▲1.81% |
| 24-07-03 | 57.03 | ▲0.93 | ▲1.66% |
| 24-07-02 | 56.10 | ▲2.49 | ▲4.64% |
| 24-07-01 | 53.61 | ▼-0.34 | ▼-0.63% |
| 24-06-28 | 53.95 | ▲0.56 | ▲1.05% |
| 24-06-27 | 53.39 | ▲0.17 | ▲0.32% |
| 24-06-26 | 53.22 | ▲0.40 | ▲0.76% |
| 24-06-25 | 52.82 | ▼-1.63 | ▼-2.99% |
| 24-06-24 | 54.45 | ▼-0.88 | ▼-1.59% |
| 24-06-21 | 55.33 | ▼-0.57 | ▼-1.02% |
| 24-06-20 | 55.90 | ▲0.73 | ▲1.32% |
| 24-06-18 | 55.17 | ▼-0.73 | ▼-1.31% |
| 24-06-17 | 55.90 | ▼-0.60 | ▼-1.06% |
| 24-06-14 | 56.50 | ▼-0.28 | ▼-0.49% |
| 24-06-13 | 56.78 | ▼-0.65 | ▼-1.13% |
| 24-06-12 | 57.43 | ▲0.59 | ▲1.04% |
| 24-06-11 | 56.84 | ▼-0.69 | ▼-1.2% |
| 24-06-10 | 57.53 | ▲0.62 | ▲1.09% |
| 24-06-07 | 56.91 | ▼-0.67 | ▼-1.16% |
| 24-06-06 | 57.58 | ▼-1.56 | ▼-2.64% |
| 24-06-05 | 59.14 | ▲2.99 | ▲5.33% |
| 24-06-04 | 56.15 | ▲0.74 | ▲1.34% |
| 24-06-03 | 55.41 | ▼-2.85 | ▼-4.89% |
| 24-05-31 | 58.26 | ▲9.95 | ▲20.6% |
| 24-05-30 | 48.31 | ▼-0.84 | ▼-1.71% |
| 24-05-29 | 49.15 | ▼-1.20 | ▼-2.38% |
| 24-05-28 | 50.35 | ▲0.23 | ▲0.46% |
| 24-05-24 | 50.12 | ▲1.05 | ▲2.14% |
| 24-05-23 | 49.07 | ▼-1.78 | ▼-3.5% |
| 24-05-22 | 50.85 | ▲1.36 | ▲2.75% |
| 24-05-21 | 49.49 | ▼-0.28 | ▼-0.56% |
| 24-05-20 | 49.77 | ▲0.76 | ▲1.55% |
| 24-05-17 | 49.01 | ▲1.13 | ▲2.36% |
| 24-05-16 | 47.88 | ▲1.08 | ▲2.31% |
| 24-05-15 | 46.80 | ▲0.60 | ▲1.3% |
| 24-05-14 | 46.20 | ▲0.23 | ▲0.5% |
| 24-05-13 | 45.97 | ▲0.12 | ▲0.26% |
| 24-05-10 | 45.85 | ▼-0.45 | ▼-0.97% |
| 24-05-09 | 46.30 | ▲0.04 | ▲0.09% |
| 24-05-08 | 46.26 | ▼-1.09 | ▼-2.3% |
| 24-05-07 | 47.35 | ▼-0.47 | ▼-0.98% |
| 24-05-06 | 47.82 | ▼-0.04 | ▼-0.08% |
| 24-05-03 | 47.86 | ▲0.97 | ▲2.07% |
| 24-05-02 | 46.89 | ▲1.33 | ▲2.92% |
| 24-05-01 | 45.56 | ▼-0.41 | ▼-0.89% |
| 24-04-30 | 45.97 | ▲0.73 | ▲1.61% |
| 24-04-29 | 45.24 | ▲2.15 | ▲4.99% |
| 24-04-26 | 43.09 | ▲0.79 | ▲1.87% |
| 24-04-25 | 42.30 | ▼-0.26 | ▼-0.61% |
| 24-04-24 | 42.56 | ▲1.31 | ▲3.18% |
| 24-04-23 | 41.25 | ▲0.20 | ▲0.49% |
| 24-04-22 | 41.05 | ▲0.06 | ▲0.15% |
| 24-04-19 | 40.99 | ▼-1.45 | ▼-3.42% |
| 24-04-18 | 42.44 | ▼-1.22 | ▼-2.79% |
| 24-04-17 | 43.66 | ▼-0.83 | ▼-1.87% |
| 24-04-16 | 44.49 | ▼-1.10 | ▼-2.41% |
| 24-04-15 | 45.59 | ▼-0.60 | ▼-1.3% |
| 24-04-12 | 46.19 | ▼-1.56 | ▼-3.27% |