[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Hologic : ( HOLX:US )
56.50USD ▼ -1.36 (-2.35%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 56.50 | ▼-1.36 | ▼-2.35% |
| 25-04-15 | 57.86 | ▼-0.98 | ▼-1.67% |
| 25-04-14 | 58.84 | ▲0.99 | ▲1.71% |
| 25-04-11 | 57.85 | ▲0.69 | ▲1.21% |
| 25-04-10 | 57.16 | ▼-2.15 | ▼-3.63% |
| 25-04-09 | 59.31 | ▲0.85 | ▲1.45% |
| 25-04-08 | 58.46 | ▼-2.81 | ▼-4.59% |
| 25-04-07 | 61.27 | ▲0.41 | ▲0.67% |
| 25-04-04 | 60.86 | ▼-0.83 | ▼-1.35% |
| 25-04-03 | 61.69 | ▲1.13 | ▲1.87% |
| 25-04-02 | 60.56 | ▼-0.82 | ▼-1.34% |
| 25-04-01 | 61.38 | ▼-0.39 | ▼-0.63% |
| 25-03-31 | 61.77 | ▲0.45 | ▲0.73% |
| 25-03-28 | 61.32 | ▼-1.00 | ▼-1.6% |
| 25-03-27 | 62.32 | ▲0.84 | ▲1.37% |
| 25-03-26 | 61.48 | ▲0.68 | ▲1.12% |
| 25-03-25 | 60.80 | ▼-1.09 | ▼-1.76% |
| 25-03-24 | 61.89 | ▲0.42 | ▲0.68% |
| 25-03-21 | 61.47 | ▲0.46 | ▲0.75% |
| 25-03-20 | 61.01 | ▼-0.46 | ▼-0.75% |
| 25-03-19 | 61.47 | ▼-0.51 | ▼-0.82% |
| 25-03-18 | 61.98 | ▲0.16 | ▲0.26% |
| 25-03-17 | 61.82 | ▲1.11 | ▲1.83% |
| 25-03-14 | 60.71 | ▲0.01 | ▲0.02% |
| 25-03-13 | 60.70 | ▼-0.40 | ▼-0.65% |
| 25-03-12 | 61.10 | ▼-1.49 | ▼-2.38% |
| 25-03-11 | 62.59 | ▼-3.03 | ▼-4.62% |
| 25-03-10 | 65.62 | ▲1.08 | ▲1.67% |
| 25-03-07 | 64.54 | ▲2.04 | ▲3.26% |
| 25-03-06 | 62.50 | ▲0.42 | ▲0.68% |
| 25-03-05 | 62.08 | ▼-0.22 | ▼-0.35% |
| 25-03-04 | 62.30 | ▼-0.97 | ▼-1.53% |
| 25-03-03 | 63.27 | ▼-0.12 | ▼-0.19% |
| 25-02-28 | 63.39 | ▲0.18 | ▲0.28% |
| 25-02-27 | 63.21 | ▼-1.15 | ▼-1.79% |
| 25-02-26 | 64.36 | ▼-0.87 | ▼-1.33% |
| 25-02-25 | 65.23 | ▲0.22 | ▲0.34% |
| 25-02-24 | 65.01 | ▲0.52 | ▲0.81% |
| 25-02-22 | 64.49 | -0.00 | -0% |
| 25-02-21 | 64.49 | ▲0.17 | ▲0.26% |
| 25-02-20 | 64.32 | ▲0.12 | ▲0.19% |
| 25-02-19 | 64.20 | ▲0.27 | ▲0.42% |
| 25-02-18 | 63.93 | ▲0.69 | ▲1.09% |
| 25-02-14 | 63.24 | ▼-0.38 | ▼-0.6% |
| 25-02-13 | 63.62 | ▲0.09 | ▲0.14% |
| 25-02-12 | 63.53 | ▼-0.94 | ▼-1.46% |
| 25-02-11 | 64.47 | ▼-0.77 | ▼-1.18% |
| 25-02-10 | 65.24 | ▲0.66 | ▲1.02% |
| 25-02-07 | 64.58 | ▼-0.87 | ▼-1.33% |
| 25-02-06 | 65.45 | ▼-7.35 | ▼-10.1% |
| 25-02-05 | 72.80 | ▲1.22 | ▲1.7% |
| 25-02-04 | 71.58 | ▼-0.14 | ▼-0.2% |
| 25-02-03 | 71.72 | ▼-0.42 | ▼-0.58% |
| 25-01-31 | 72.14 | ▼-0.03 | ▼-0.04% |
| 25-01-30 | 72.17 | ▲0.76 | ▲1.06% |
| 25-01-29 | 71.41 | ▼-0.36 | ▼-0.5% |
| 25-01-28 | 71.77 | ▼-0.98 | ▼-1.35% |
| 25-01-27 | 72.75 | ▲1.73 | ▲2.44% |
| 25-01-24 | 71.02 | ▲0.32 | ▲0.45% |
| 25-01-23 | 70.70 | ▼-0.49 | ▼-0.69% |
| 25-01-22 | 71.19 | ▲0.82 | ▲1.17% |
| 25-01-21 | 70.37 | ▲0.64 | ▲0.92% |
| 25-01-17 | 69.73 | ▼-0.24 | ▼-0.34% |
| 25-01-16 | 69.97 | ▲1.22 | ▲1.77% |
| 25-01-15 | 68.75 | ▼-1.45 | ▼-2.07% |
| 25-01-14 | 70.20 | ▼-0.09 | ▼-0.13% |
| 25-01-13 | 70.29 | ▼-1.41 | ▼-1.97% |
| 25-01-10 | 71.70 | ▼-1.04 | ▼-1.43% |
| 25-01-08 | 72.74 | ▲0.05 | ▲0.07% |
| 25-01-07 | 72.69 | ▼-1.08 | ▼-1.46% |
| 25-01-06 | 73.77 | ▲0.58 | ▲0.79% |
| 25-01-03 | 73.19 | ▲1.45 | ▲2.02% |
| 25-01-02 | 71.74 | ▼-0.35 | ▼-0.49% |
| 24-12-31 | 72.09 | ▼-0.18 | ▼-0.25% |
| 24-12-30 | 72.27 | ▼-0.33 | ▼-0.45% |
| 24-12-27 | 72.60 | ▼-0.12 | ▼-0.17% |
| 24-12-26 | 72.72 | ▲0.04 | ▲0.06% |
| 24-12-24 | 72.68 | ▲0.18 | ▲0.25% |
| 24-12-23 | 72.50 | ▲0.85 | ▲1.19% |
| 24-12-20 | 71.65 | ▲0.89 | ▲1.26% |
| 24-12-19 | 70.76 | ▼-0.71 | ▼-0.99% |
| 24-12-18 | 71.47 | ▼-0.79 | ▼-1.09% |
| 24-12-17 | 72.26 | ▼-0.18 | ▼-0.25% |
| 24-12-16 | 72.44 | ▼-1.21 | ▼-1.64% |
| 24-12-13 | 73.65 | ▼-1.44 | ▼-1.92% |
| 24-12-12 | 75.09 | ▼-0.44 | ▼-0.58% |
| 24-12-11 | 75.53 | ▼-1.30 | ▼-1.69% |
| 24-12-10 | 76.83 | ▲1.04 | ▲1.37% |
| 24-12-09 | 75.79 | ▲0.45 | ▲0.6% |
| 24-12-06 | 75.34 | ▼-0.66 | ▼-0.87% |
| 24-12-05 | 76.00 | ▼-0.87 | ▼-1.13% |
| 24-12-04 | 76.87 | ▼-0.60 | ▼-0.77% |
| 24-12-03 | 77.47 | ▼-1.53 | ▼-1.94% |
| 24-12-02 | 79.00 | ▼-0.50 | ▼-0.63% |
| 24-11-29 | 79.50 | ▲0.06 | ▲0.08% |
| 24-11-27 | 79.44 | ▲0.44 | ▲0.56% |
| 24-11-26 | 79.00 | ▼-0.73 | ▼-0.92% |
| 24-11-25 | 79.73 | ▲0.76 | ▲0.96% |
| 24-11-22 | 78.97 | ▲0.25 | ▲0.32% |
| 24-11-21 | 78.72 | ▲0.68 | ▲0.87% |
| 24-11-20 | 78.04 | ▼-0.53 | ▼-0.67% |
| 24-11-19 | 78.57 | ▼-0.22 | ▼-0.28% |
| 24-11-18 | 78.79 | ▲0.19 | ▲0.24% |
| 24-11-15 | 78.60 | ▲1.06 | ▲1.37% |
| 24-11-14 | 77.54 | ▼-1.64 | ▼-2.07% |
| 24-11-13 | 79.18 | ▼-0.58 | ▼-0.73% |
| 24-11-12 | 79.76 | ▲0.37 | ▲0.47% |
| 24-11-11 | 79.39 | ▲0.63 | ▲0.8% |
| 24-11-08 | 78.76 | ▼-0.53 | ▼-0.67% |
| 24-11-07 | 79.29 | ▼-1.20 | ▼-1.49% |
| 24-11-06 | 80.49 | ▲1.69 | ▲2.14% |
| 24-11-05 | 78.80 | ▼-4.92 | ▼-5.88% |
| 24-11-04 | 83.72 | ▲1.39 | ▲1.69% |
| 24-11-01 | 82.33 | ▲1.46 | ▲1.81% |
| 24-10-31 | 80.87 | ▼-0.28 | ▼-0.35% |
| 24-10-30 | 81.15 | ▲0.32 | ▲0.4% |
| 24-10-29 | 80.83 | ▲0.37 | ▲0.46% |
| 24-10-28 | 80.46 | ▼-0.37 | ▼-0.46% |
| 24-10-25 | 80.83 | ▼-0.08 | ▼-0.1% |
| 24-10-24 | 80.91 | ▼-0.44 | ▼-0.54% |
| 24-10-23 | 81.35 | ▼-0.23 | ▼-0.28% |
| 24-10-22 | 81.58 | ▲0.43 | ▲0.53% |
| 24-10-21 | 81.15 | ▼-0.42 | ▼-0.51% |
| 24-10-18 | 81.57 | ▲1.10 | ▲1.37% |
| 24-10-17 | 80.47 | ▼-1.47 | ▼-1.79% |
| 24-10-16 | 81.94 | ▲0.28 | ▲0.34% |
| 24-10-15 | 81.66 | ▲0.04 | ▲0.05% |
| 24-10-14 | 81.62 | ▲1.81 | ▲2.27% |
| 24-10-11 | 79.81 | ▼-0.11 | ▼-0.14% |
| 24-10-10 | 79.92 | ▼-0.20 | ▼-0.25% |
| 24-10-09 | 80.12 | ▼-0.14 | ▼-0.17% |
| 24-10-08 | 80.26 | ▲0.38 | ▲0.48% |
| 24-10-07 | 79.88 | ▼-0.36 | ▼-0.45% |
| 24-10-04 | 80.24 | ▲1.02 | ▲1.29% |
| 24-10-03 | 79.22 | ▼-0.55 | ▼-0.69% |
| 24-10-02 | 79.77 | ▼-0.79 | ▼-0.98% |
| 24-10-01 | 80.56 | ▼-0.90 | ▼-1.1% |
| 24-09-30 | 81.46 | ▲0.64 | ▲0.79% |
| 24-09-27 | 80.82 | ▲0.72 | ▲0.9% |
| 24-09-26 | 80.10 | ▲0.24 | ▲0.3% |
| 24-09-25 | 79.86 | ▼-1.35 | ▼-1.66% |
| 24-09-24 | 81.21 | ▼-0.25 | ▼-0.31% |
| 24-09-23 | 81.46 | ▲0.07 | ▲0.09% |
| 24-09-20 | 81.39 | ▼-1.01 | ▼-1.23% |
| 24-09-19 | 82.40 | ▲0.68 | ▲0.83% |
| 24-09-18 | 81.72 | ▼-0.28 | ▼-0.34% |
| 24-09-17 | 82.00 | ▼-0.70 | ▼-0.85% |
| 24-09-16 | 82.70 | ▲1.55 | ▲1.91% |
| 24-09-13 | 81.15 | ▲0.73 | ▲0.91% |
| 24-09-12 | 80.42 | ▲0.41 | ▲0.51% |
| 24-09-11 | 80.01 | ▼-1.95 | ▼-2.38% |
| 24-09-10 | 81.96 | ▼-0.73 | ▼-0.88% |
| 24-09-09 | 82.69 | ▲1.12 | ▲1.37% |
| 24-09-06 | 81.57 | ▲0.58 | ▲0.72% |
| 24-09-05 | 80.99 | ▼-0.63 | ▼-0.77% |
| 24-09-04 | 81.62 | ▼-0.54 | ▼-0.66% |
| 24-09-03 | 82.16 | ▲0.92 | ▲1.13% |
| 24-08-30 | 81.24 | ▲0.48 | ▲0.59% |
| 24-08-29 | 80.76 | ▲0.38 | ▲0.47% |
| 24-08-28 | 80.38 | ▲0.67 | ▲0.84% |
| 24-08-27 | 79.71 | ▼-0.04 | ▼-0.05% |
| 24-08-26 | 79.75 | ▼-0.50 | ▼-0.62% |
| 24-08-23 | 80.25 | ▲0.16 | ▲0.2% |
| 24-08-22 | 80.09 | ▲0.07 | ▲0.09% |
| 24-08-21 | 80.02 | ▼-0.89 | ▼-1.1% |
| 24-08-20 | 80.91 | ▼-0.44 | ▼-0.54% |
| 24-08-19 | 81.35 | ▼-0.13 | ▼-0.16% |
| 24-08-16 | 81.48 | ▲0.93 | ▲1.15% |
| 24-08-15 | 80.55 | ▼-0.45 | ▼-0.56% |
| 24-08-14 | 81.00 | ▼-0.55 | ▼-0.67% |
| 24-08-13 | 81.55 | ▼-0.22 | ▼-0.27% |
| 24-08-12 | 81.77 | ▼-1.87 | ▼-2.24% |
| 24-08-09 | 83.64 | ▲0.25 | ▲0.3% |
| 24-08-08 | 83.39 | ▲1.50 | ▲1.83% |
| 24-08-07 | 81.89 | ▼-0.56 | ▼-0.68% |
| 24-08-06 | 82.45 | ▲0.09 | ▲0.11% |
| 24-08-05 | 82.36 | ▼-1.28 | ▼-1.53% |
| 24-08-02 | 83.64 | ▲0.44 | ▲0.53% |
| 24-08-01 | 83.20 | ▲1.59 | ▲1.95% |
| 24-07-31 | 81.61 | ▼-0.90 | ▼-1.09% |
| 24-07-30 | 82.51 | ▲2.87 | ▲3.6% |
| 24-07-29 | 79.64 | ▲1.01 | ▲1.28% |
| 24-07-26 | 78.63 | ▲0.75 | ▲0.96% |
| 24-07-25 | 77.88 | ▼-0.46 | ▼-0.59% |
| 24-07-24 | 78.34 | ▲0.24 | ▲0.31% |
| 24-07-23 | 78.10 | ▼-0.28 | ▼-0.36% |
| 24-07-22 | 78.38 | ▲0.27 | ▲0.35% |
| 24-07-19 | 78.11 | ▲0.45 | ▲0.58% |
| 24-07-18 | 77.66 | ▼-1.23 | ▼-1.56% |
| 24-07-17 | 78.89 | ▲0.43 | ▲0.55% |
| 24-07-16 | 78.46 | ▲1.12 | ▲1.45% |
| 24-07-15 | 77.34 | ▼-0.35 | ▼-0.45% |
| 24-07-12 | 77.69 | ▲1.20 | ▲1.57% |
| 24-07-11 | 76.49 | ▲0.72 | ▲0.95% |
| 24-07-10 | 75.77 | ▲1.02 | ▲1.36% |
| 24-07-09 | 74.75 | ▲0.22 | ▲0.3% |
| 24-07-08 | 74.53 | ▲0.43 | ▲0.58% |
| 24-07-05 | 74.10 | ▲0.62 | ▲0.84% |
| 24-07-03 | 73.48 | ▼-0.03 | ▼-0.04% |
| 24-07-02 | 73.51 | ▼-0.47 | ▼-0.64% |
| 24-07-01 | 73.98 | ▼-0.28 | ▼-0.38% |
| 24-06-28 | 74.26 | ▲0.11 | ▲0.15% |
| 24-06-27 | 74.16 | ▲1.88 | ▲2.6% |
| 24-06-26 | 72.28 | ▲0.53 | ▲0.74% |
| 24-06-25 | 71.75 | ▼-0.73 | ▼-1.01% |
| 24-06-24 | 72.48 | ▼-0.61 | ▼-0.83% |
| 24-06-21 | 73.09 | ▲0.88 | ▲1.22% |
| 24-06-20 | 72.21 | ▲0.76 | ▲1.06% |
| 24-06-18 | 71.45 | ▲0.01 | ▲0.01% |
| 24-06-17 | 71.44 | ▼-0.38 | ▼-0.53% |
| 24-06-14 | 71.82 | ▼-0.32 | ▼-0.44% |
| 24-06-13 | 72.14 | ▼-0.35 | ▼-0.48% |
| 24-06-12 | 72.49 | ▼-0.35 | ▼-0.48% |
| 24-06-11 | 72.84 | ▼-1.11 | ▼-1.5% |
| 24-06-10 | 73.96 | ▼-0.59 | ▼-0.79% |
| 24-06-07 | 74.55 | ▼-0.18 | ▼-0.24% |
| 24-06-06 | 74.73 | ▲0.48 | ▲0.65% |
| 24-06-05 | 74.25 | ▼-0.44 | ▼-0.59% |
| 24-06-04 | 74.68 | ▲0.17 | ▲0.23% |
| 24-06-03 | 74.52 | ▲0.80 | ▲1.09% |
| 24-05-31 | 73.72 | ▲1.07 | ▲1.47% |
| 24-05-30 | 72.65 | ▲0.28 | ▲0.39% |
| 24-05-29 | 72.37 | ▼-0.92 | ▼-1.26% |
| 24-05-28 | 73.30 | ▼-0.52 | ▼-0.7% |
| 24-05-24 | 73.82 | ▼-0.12 | ▼-0.16% |
| 24-05-23 | 73.94 | ▼-0.87 | ▼-1.16% |
| 24-05-22 | 74.82 | ▲0.25 | ▲0.34% |
| 24-05-21 | 74.56 | ▼-0.25 | ▼-0.33% |
| 24-05-20 | 74.81 | ▼-0.22 | ▼-0.29% |
| 24-05-17 | 75.03 | ▲0.06 | ▲0.08% |
| 24-05-16 | 74.97 | ▲0.09 | ▲0.12% |
| 24-05-15 | 74.88 | ▼-0.78 | ▼-1.03% |
| 24-05-14 | 75.66 | ▲0.14 | ▲0.19% |
| 24-05-13 | 75.52 | ▲0.33 | ▲0.44% |
| 24-05-10 | 75.19 | ▼-0.55 | ▼-0.73% |
| 24-05-09 | 75.74 | ▼-0.17 | ▼-0.22% |
| 24-05-08 | 75.91 | ▼-0.19 | ▼-0.25% |
| 24-05-07 | 76.10 | ▲0.26 | ▲0.34% |
| 24-05-06 | 75.84 | ▼-0.67 | ▼-0.88% |
| 24-05-03 | 76.51 | ▲0.11 | ▲0.14% |
| 24-05-01 | 76.39 | ▲0.63 | ▲0.83% |
| 24-04-30 | 75.76 | ▼-0.85 | ▼-1.11% |
| 24-04-29 | 76.61 | ▲0.56 | ▲0.74% |
| 24-04-26 | 76.05 | ▲0.34 | ▲0.45% |
| 24-04-25 | 75.71 | ▼-1.07 | ▼-1.39% |
| 24-04-24 | 76.77 | ▼-0.40 | ▼-0.52% |
| 24-04-23 | 77.17 | ▲0.94 | ▲1.23% |
| 24-04-22 | 76.23 | ▲0.86 | ▲1.14% |
| 24-04-19 | 75.38 | ▲0.27 | ▲0.36% |
| 24-04-18 | 75.11 | ▲0.09 | ▲0.12% |