[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Entegris : ( ENTG:US )
67.66USD ▼ -4.44 (-6.16%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 67.66 | ▼-4.44 | ▼-6.16% |
| 25-04-15 | 72.10 | ▼-0.75 | ▼-1.03% |
| 25-04-14 | 72.85 | ▲3.13 | ▲4.49% |
| 25-04-11 | 69.72 | ▲0.82 | ▲1.19% |
| 25-04-10 | 68.90 | ▼-9.58 | ▼-12.21% |
| 25-04-09 | 78.48 | ▲15.56 | ▲24.73% |
| 25-04-08 | 62.92 | ▼-3.92 | ▼-5.86% |
| 25-04-07 | 66.84 | ▲1.45 | ▲2.22% |
| 25-04-04 | 65.39 | ▼-6.55 | ▼-9.1% |
| 25-04-03 | 71.94 | ▼-13.88 | ▼-16.17% |
| 25-04-02 | 85.82 | ▼-0.38 | ▼-0.44% |
| 25-04-01 | 86.20 | ▼-1.28 | ▼-1.46% |
| 25-03-31 | 87.48 | ▼-1.26 | ▼-1.42% |
| 25-03-28 | 88.74 | ▼-3.80 | ▼-4.11% |
| 25-03-27 | 92.54 | ▲0.10 | ▲0.11% |
| 25-03-26 | 92.44 | ▼-1.78 | ▼-1.89% |
| 25-03-25 | 94.22 | ▼-4.10 | ▼-4.17% |
| 25-03-24 | 98.32 | ▲1.97 | ▲2.04% |
| 25-03-21 | 96.35 | ▼-2.70 | ▼-2.73% |
| 25-03-20 | 99.05 | ▼-1.32 | ▼-1.32% |
| 25-03-19 | 100.37 | ▲0.22 | ▲0.22% |
| 25-03-18 | 100.15 | ▼-0.65 | ▼-0.64% |
| 25-03-17 | 100.80 | ▲2.43 | ▲2.47% |
| 25-03-14 | 98.37 | ▲3.95 | ▲4.18% |
| 25-03-13 | 94.42 | ▼-0.89 | ▼-0.93% |
| 25-03-12 | 95.31 | ▲1.46 | ▲1.56% |
| 25-03-11 | 93.85 | ▼-3.74 | ▼-3.83% |
| 25-03-10 | 97.59 | ▼-5.34 | ▼-5.19% |
| 25-03-07 | 102.93 | ▲2.66 | ▲2.65% |
| 25-03-06 | 100.27 | ▼-2.11 | ▼-2.06% |
| 25-03-05 | 102.38 | ▲4.03 | ▲4.1% |
| 25-03-04 | 98.35 | ▲1.73 | ▲1.79% |
| 25-03-03 | 96.62 | ▼-4.60 | ▼-4.54% |
| 25-02-28 | 101.22 | ▲3.74 | ▲3.84% |
| 25-02-27 | 97.48 | ▼-6.04 | ▼-5.83% |
| 25-02-26 | 103.52 | ▲2.26 | ▲2.23% |
| 25-02-25 | 101.26 | ▼-1.04 | ▼-1.02% |
| 25-02-24 | 102.30 | ▼-1.79 | ▼-1.72% |
| 25-02-21 | 104.09 | ▼-3.17 | ▼-2.96% |
| 25-02-20 | 107.26 | ▼-0.73 | ▼-0.68% |
| 25-02-19 | 107.99 | ▲0.54 | ▲0.5% |
| 25-02-18 | 107.45 | ▲0.33 | ▲0.31% |
| 25-02-14 | 107.12 | ▼-1.73 | ▼-1.59% |
| 25-02-13 | 108.85 | ▲1.08 | ▲1% |
| 25-02-12 | 107.77 | ▲2.03 | ▲1.92% |
| 25-02-11 | 105.74 | ▼-0.99 | ▼-0.93% |
| 25-02-10 | 106.73 | ▲0.21 | ▲0.2% |
| 25-02-07 | 106.52 | ▼-3.01 | ▼-2.75% |
| 25-02-06 | 109.53 | ▲5.63 | ▲5.42% |
| 25-02-05 | 103.90 | ▲2.71 | ▲2.68% |
| 25-02-04 | 101.19 | ▲1.73 | ▲1.74% |
| 25-02-03 | 99.46 | ▼-2.08 | ▼-2.05% |
| 25-01-31 | 101.54 | ▼-0.19 | ▼-0.19% |
| 25-01-30 | 101.73 | ▲3.73 | ▲3.81% |
| 25-01-29 | 98.00 | ▲0.64 | ▲0.66% |
| 25-01-28 | 97.36 | ▼-1.16 | ▼-1.18% |
| 25-01-27 | 98.52 | ▼-5.67 | ▼-5.44% |
| 25-01-24 | 104.19 | ▼-1.69 | ▼-1.6% |
| 25-01-23 | 105.88 | ▼-1.31 | ▼-1.22% |
| 25-01-22 | 107.19 | ▲0.46 | ▲0.43% |
| 25-01-21 | 106.73 | ▲0.35 | ▲0.33% |
| 25-01-17 | 106.38 | ▲1.47 | ▲1.4% |
| 25-01-16 | 104.91 | ▲2.98 | ▲2.92% |
| 25-01-15 | 101.93 | ▲2.43 | ▲2.44% |
| 25-01-14 | 99.50 | ▲1.24 | ▲1.26% |
| 25-01-13 | 98.26 | ▼-0.66 | ▼-0.67% |
| 25-01-10 | 98.92 | ▼-0.84 | ▼-0.84% |
| 25-01-08 | 99.76 | ▼-1.27 | ▼-1.26% |
| 25-01-07 | 101.03 | ▼-1.48 | ▼-1.44% |
| 25-01-06 | 102.51 | ▲1.91 | ▲1.9% |
| 25-01-03 | 100.60 | ▲3.37 | ▲3.47% |
| 25-01-02 | 97.23 | ▼-1.83 | ▼-1.85% |
| 24-12-31 | 99.06 | ▼-0.48 | ▼-0.48% |
| 24-12-30 | 99.54 | ▼-2.23 | ▼-2.19% |
| 24-12-27 | 101.77 | ▼-0.46 | ▼-0.45% |
| 24-12-26 | 102.23 | ▼-0.62 | ▼-0.6% |
| 24-12-24 | 102.85 | ▲0.57 | ▲0.56% |
| 24-12-23 | 102.28 | ▲2.82 | ▲2.84% |
| 24-12-20 | 99.46 | ▲1.55 | ▲1.58% |
| 24-12-19 | 97.91 | ▼-4.32 | ▼-4.23% |
| 24-12-18 | 102.23 | ▼-7.13 | ▼-6.52% |
| 24-12-17 | 109.36 | ▲2.65 | ▲2.48% |
| 24-12-16 | 106.71 | ▲0.05 | ▲0.05% |
| 24-12-13 | 106.66 | ▼-0.64 | ▼-0.6% |
| 24-12-12 | 107.30 | ▼-1.77 | ▼-1.62% |
| 24-12-11 | 109.07 | ▲2.94 | ▲2.77% |
| 24-12-10 | 106.13 | ▼-4.38 | ▼-3.96% |
| 24-12-09 | 110.51 | ▲1.11 | ▲1.01% |
| 24-12-06 | 109.40 | ▲2.30 | ▲2.15% |
| 24-12-05 | 107.10 | ▼-3.00 | ▼-2.72% |
| 24-12-04 | 110.10 | ▲1.93 | ▲1.78% |
| 24-12-03 | 108.17 | ▼-0.66 | ▼-0.61% |
| 24-12-02 | 108.83 | ▲3.20 | ▲3.03% |
| 24-11-29 | 105.63 | ▲0.67 | ▲0.64% |
| 24-11-27 | 104.96 | ▼-0.56 | ▼-0.53% |
| 24-11-26 | 105.52 | ▼-2.50 | ▼-2.31% |
| 24-11-25 | 108.02 | ▲0.78 | ▲0.73% |
| 24-11-22 | 107.24 | ▲2.00 | ▲1.9% |
| 24-11-21 | 105.24 | ▲5.28 | ▲5.28% |
| 24-11-20 | 99.96 | ▲0.53 | ▲0.53% |
| 24-11-19 | 99.43 | ▼-0.12 | ▼-0.12% |
| 24-11-18 | 99.55 | ▲1.88 | ▲1.92% |
| 24-11-15 | 97.67 | ▼-3.83 | ▼-3.77% |
| 24-11-14 | 101.50 | ▼-3.62 | ▼-3.44% |
| 24-11-13 | 105.12 | ▼-1.21 | ▼-1.14% |
| 24-11-12 | 106.33 | ▲2.03 | ▲1.95% |
| 24-11-11 | 104.30 | ▼-0.73 | ▼-0.7% |
| 24-11-08 | 105.03 | ▼-3.18 | ▼-2.94% |
| 24-11-07 | 108.21 | ▲3.14 | ▲2.99% |
| 24-11-06 | 105.07 | ▲1.95 | ▲1.89% |
| 24-11-05 | 103.12 | ▲2.14 | ▲2.12% |
| 24-11-04 | 100.98 | ▼-6.07 | ▼-5.67% |
| 24-11-01 | 107.05 | ▲2.34 | ▲2.23% |
| 24-10-31 | 104.71 | ▼-2.20 | ▼-2.06% |
| 24-10-30 | 106.91 | ▼-1.80 | ▼-1.66% |
| 24-10-29 | 108.71 | ▲2.76 | ▲2.61% |
| 24-10-28 | 105.95 | ▲0.94 | ▲0.9% |
| 24-10-25 | 105.01 | ▲1.35 | ▲1.3% |
| 24-10-24 | 103.66 | ▲0.42 | ▲0.41% |
| 24-10-23 | 103.24 | ▲0.06 | ▲0.06% |
| 24-10-22 | 103.18 | ▼-1.18 | ▼-1.13% |
| 24-10-21 | 104.36 | ▲1.13 | ▲1.09% |
| 24-10-18 | 103.23 | ▼-0.93 | ▼-0.89% |
| 24-10-17 | 104.16 | ▲1.83 | ▲1.79% |
| 24-10-16 | 102.33 | ▼-0.30 | ▼-0.29% |
| 24-10-15 | 102.63 | ▼-8.82 | ▼-7.91% |
| 24-10-14 | 111.45 | ▲2.55 | ▲2.34% |
| 24-10-11 | 108.90 | ▲0.83 | ▲0.77% |
| 24-10-10 | 108.07 | ▼-1.84 | ▼-1.67% |
| 24-10-09 | 109.91 | ▼-0.15 | ▼-0.14% |
| 24-10-08 | 110.06 | ▼-0.08 | ▼-0.07% |
| 24-10-07 | 110.14 | ▼-2.06 | ▼-1.84% |
| 24-10-04 | 112.20 | ▲1.64 | ▲1.48% |
| 24-10-03 | 110.56 | ▼-2.36 | ▼-2.09% |
| 24-10-02 | 112.92 | ▲3.20 | ▲2.92% |
| 24-10-01 | 109.72 | ▼-2.81 | ▼-2.5% |
| 24-09-30 | 112.53 | ▼-2.33 | ▼-2.03% |
| 24-09-27 | 114.86 | ▼-1.75 | ▼-1.5% |
| 24-09-26 | 116.61 | ▲5.25 | ▲4.71% |
| 24-09-25 | 111.36 | ▼-0.94 | ▼-0.84% |
| 24-09-24 | 112.30 | ▲0.72 | ▲0.65% |
| 24-09-23 | 111.58 | ▲0.94 | ▲0.85% |
| 24-09-20 | 110.64 | ▼-4.72 | ▼-4.09% |
| 24-09-19 | 115.36 | ▲5.29 | ▲4.81% |
| 24-09-18 | 110.07 | ▼-1.57 | ▼-1.41% |
| 24-09-17 | 111.64 | ▲1.49 | ▲1.35% |
| 24-09-16 | 110.15 | ▼-0.52 | ▼-0.47% |
| 24-09-13 | 110.67 | ▲2.44 | ▲2.25% |
| 24-09-12 | 108.23 | ▼-2.44 | ▼-2.2% |
| 24-09-11 | 110.67 | ▲3.30 | ▲3.07% |
| 24-09-10 | 107.37 | ▲2.37 | ▲2.26% |
| 24-09-09 | 105.00 | ▼-2.11 | ▼-1.97% |
| 24-09-06 | 107.11 | ▼-3.06 | ▼-2.78% |
| 24-09-05 | 110.17 | ▲1.03 | ▲0.94% |
| 24-09-04 | 109.14 | ▲0.83 | ▲0.77% |
| 24-09-03 | 108.31 | ▼-7.56 | ▼-6.52% |
| 24-08-30 | 115.87 | ▲3.35 | ▲2.98% |
| 24-08-29 | 112.52 | ▼-0.32 | ▼-0.28% |
| 24-08-28 | 112.84 | ▼-2.70 | ▼-2.34% |
| 24-08-27 | 115.54 | ▲3.01 | ▲2.67% |
| 24-08-26 | 112.53 | ▼-3.79 | ▼-3.26% |
| 24-08-23 | 116.32 | ▲4.31 | ▲3.85% |
| 24-08-22 | 112.01 | ▼-3.35 | ▼-2.9% |
| 24-08-21 | 115.36 | ▲3.27 | ▲2.92% |
| 24-08-20 | 112.09 | ▼-2.50 | ▼-2.18% |
| 24-08-19 | 114.59 | ▲1.78 | ▲1.58% |
| 24-08-16 | 112.81 | ▼-0.54 | ▼-0.48% |
| 24-08-15 | 113.35 | ▲5.66 | ▲5.26% |
| 24-08-14 | 107.69 | ▼-0.97 | ▼-0.89% |
| 24-08-13 | 108.66 | ▲4.01 | ▲3.83% |
| 24-08-12 | 104.65 | ▲0.72 | ▲0.69% |
| 24-08-09 | 103.93 | ▼-2.56 | ▼-2.4% |
| 24-08-08 | 106.49 | ▲8.40 | ▲8.56% |
| 24-08-07 | 98.09 | ▼-4.08 | ▼-3.99% |
| 24-08-06 | 102.17 | ▲0.29 | ▲0.28% |
| 24-08-05 | 101.88 | ▼-0.26 | ▼-0.25% |
| 24-08-02 | 102.14 | ▼-7.74 | ▼-7.04% |
| 24-08-01 | 109.88 | ▼-8.41 | ▼-7.11% |
| 24-07-31 | 118.29 | ▼-4.15 | ▼-3.39% |
| 24-07-30 | 122.44 | ▼-5.34 | ▼-4.18% |
| 24-07-29 | 127.78 | ▲1.06 | ▲0.84% |
| 24-07-26 | 126.72 | ▲3.09 | ▲2.5% |
| 24-07-25 | 123.63 | ▼-1.09 | ▼-0.87% |
| 24-07-24 | 124.72 | ▼-6.68 | ▼-5.08% |
| 24-07-23 | 131.40 | ▼-2.12 | ▼-1.59% |
| 24-07-22 | 133.52 | ▲6.20 | ▲4.87% |
| 24-07-19 | 127.32 | ▼-3.06 | ▼-2.35% |
| 24-07-18 | 130.38 | ▼-3.43 | ▼-2.56% |
| 24-07-17 | 133.81 | ▼-12.67 | ▼-8.65% |
| 24-07-16 | 146.48 | ▲1.28 | ▲0.88% |
| 24-07-15 | 145.20 | ▲0.75 | ▲0.52% |
| 24-07-12 | 144.45 | ▲3.80 | ▲2.7% |
| 24-07-11 | 140.65 | ▼-3.12 | ▼-2.17% |
| 24-07-10 | 143.77 | ▲3.54 | ▲2.52% |
| 24-07-09 | 140.23 | ▼-1.29 | ▼-0.91% |
| 24-07-08 | 141.52 | ▲2.41 | ▲1.73% |
| 24-07-05 | 139.11 | ▼-1.57 | ▼-1.12% |
| 24-07-03 | 140.68 | ▲4.07 | ▲2.98% |
| 24-07-02 | 136.61 | ▲3.07 | ▲2.3% |
| 24-07-01 | 133.54 | ▼-1.86 | ▼-1.37% |
| 24-06-28 | 135.40 | ▲0.92 | ▲0.68% |
| 24-06-27 | 134.48 | ▲1.25 | ▲0.94% |
| 24-06-26 | 133.23 | ▼-1.31 | ▼-0.97% |
| 24-06-25 | 134.54 | ▲3.23 | ▲2.46% |
| 24-06-24 | 131.31 | ▼-2.24 | ▼-1.68% |
| 24-06-21 | 133.55 | ▲0.22 | ▲0.17% |
| 24-06-20 | 133.33 | ▼-4.40 | ▼-3.19% |
| 24-06-18 | 137.73 | ▲2.12 | ▲1.56% |
| 24-06-17 | 135.61 | ▲1.71 | ▲1.28% |
| 24-06-14 | 133.90 | ▼-3.43 | ▼-2.5% |
| 24-06-13 | 137.33 | ▼-0.42 | ▼-0.3% |
| 24-06-12 | 137.75 | ▲6.47 | ▲4.93% |
| 24-06-11 | 131.28 | ▼-1.15 | ▼-0.87% |
| 24-06-10 | 132.43 | ▲2.35 | ▲1.81% |
| 24-06-07 | 130.08 | ▼-0.75 | ▼-0.57% |
| 24-06-06 | 130.83 | ▼-1.47 | ▼-1.11% |
| 24-06-05 | 132.30 | ▲5.91 | ▲4.68% |
| 24-06-04 | 126.39 | ▲0.30 | ▲0.24% |
| 24-06-03 | 126.09 | ▼-0.26 | ▼-0.21% |
| 24-05-31 | 126.35 | ▼-3.79 | ▼-2.91% |
| 24-05-30 | 130.14 | ▲1.22 | ▲0.95% |
| 24-05-29 | 128.92 | ▼-2.49 | ▼-1.89% |
| 24-05-28 | 131.41 | ▼-0.88 | ▼-0.67% |
| 24-05-24 | 132.29 | ▲3.94 | ▲3.07% |
| 24-05-23 | 128.35 | ▼-2.66 | ▼-2.03% |
| 24-05-22 | 131.01 | ▲0.42 | ▲0.32% |
| 24-05-21 | 130.59 | ▼-2.27 | ▼-1.71% |
| 24-05-20 | 132.86 | ▲3.36 | ▲2.59% |
| 24-05-17 | 129.50 | ▼-1.07 | ▼-0.82% |
| 24-05-16 | 130.57 | ▼-3.39 | ▼-2.53% |
| 24-05-15 | 133.96 | ▲3.74 | ▲2.87% |
| 24-05-14 | 130.22 | ▲1.43 | ▲1.11% |
| 24-05-13 | 128.79 | ▼-2.76 | ▼-2.1% |
| 24-05-10 | 131.55 | ▲2.17 | ▲1.68% |
| 24-05-09 | 129.38 | ▼-0.63 | ▼-0.48% |
| 24-05-08 | 130.01 | ▼-2.69 | ▼-2.03% |
| 24-05-07 | 132.70 | ▼-1.19 | ▼-0.89% |
| 24-05-06 | 133.89 | ▲2.06 | ▲1.56% |
| 24-05-03 | 131.83 | ▲5.23 | ▲4.13% |
| 24-05-02 | 126.60 | ▲3.28 | ▲2.66% |
| 24-05-01 | 123.32 | ▼-9.58 | ▼-7.21% |
| 24-04-30 | 132.90 | ▼-3.16 | ▼-2.32% |
| 24-04-29 | 136.06 | ▲3.46 | ▲2.61% |
| 24-04-26 | 132.60 | ▲4.07 | ▲3.17% |
| 24-04-25 | 128.53 | ▲0.66 | ▲0.52% |
| 24-04-24 | 127.87 | ▲1.67 | ▲1.32% |
| 24-04-23 | 126.20 | ▲2.16 | ▲1.74% |
| 24-04-22 | 124.04 | ▲1.84 | ▲1.51% |
| 24-04-19 | 122.20 | ▼-4.89 | ▼-3.85% |
| 24-04-18 | 127.09 | ▼-2.16 | ▼-1.67% |