[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Mid-America Apartment Communities : ( MAA:US )
158.33USD ▲ 4.08 (2.65%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 158.33 | ▲4.08 | ▲2.65% |
| 25-04-11 | 154.25 | ▼-0.69 | ▼-0.45% |
| 25-04-10 | 154.94 | ▼-2.88 | ▼-1.82% |
| 25-04-09 | 157.82 | ▲7.79 | ▲5.19% |
| 25-04-08 | 150.03 | ▼-3.13 | ▼-2.04% |
| 25-04-04 | 153.16 | ▼-10.42 | ▼-6.37% |
| 25-04-03 | 163.58 | ▼-4.50 | ▼-2.68% |
| 25-04-02 | 168.08 | ▲0.65 | ▲0.39% |
| 25-04-01 | 167.43 | ▼-0.15 | ▼-0.09% |
| 25-03-31 | 167.58 | ▲1.69 | ▲1.02% |
| 25-03-28 | 165.89 | ▲1.20 | ▲0.73% |
| 25-03-27 | 164.69 | ▲0.25 | ▲0.15% |
| 25-03-26 | 164.45 | ▲1.26 | ▲0.77% |
| 25-03-25 | 163.19 | ▼-0.60 | ▼-0.37% |
| 25-03-24 | 163.79 | ▲2.60 | ▲1.61% |
| 25-03-21 | 161.18 | ▼-1.41 | ▼-0.87% |
| 25-03-20 | 162.59 | ▲0.81 | ▲0.5% |
| 25-03-19 | 161.78 | ▼-0.47 | ▼-0.29% |
| 25-03-18 | 162.25 | ▼-2.15 | ▼-1.31% |
| 25-03-17 | 164.40 | ▲1.03 | ▲0.63% |
| 25-03-14 | 163.37 | ▲1.84 | ▲1.14% |
| 25-03-13 | 161.53 | ▼-0.15 | ▼-0.09% |
| 25-03-12 | 161.68 | ▼-3.30 | ▼-2% |
| 25-03-11 | 164.98 | ▼-2.32 | ▼-1.39% |
| 25-03-10 | 167.30 | ▲0.97 | ▲0.58% |
| 25-03-07 | 166.33 | ▼-0.37 | ▼-0.22% |
| 25-03-06 | 166.70 | ▼-3.68 | ▼-2.16% |
| 25-03-05 | 170.38 | ▲2.03 | ▲1.21% |
| 25-03-04 | 168.36 | ▼-2.39 | ▼-1.4% |
| 25-03-03 | 170.74 | ▲2.64 | ▲1.57% |
| 25-02-28 | 168.10 | ▲1.28 | ▲0.77% |
| 25-02-27 | 166.82 | ▲2.66 | ▲1.62% |
| 25-02-26 | 164.16 | ▼-0.72 | ▼-0.44% |
| 25-02-25 | 164.88 | ▲4.29 | ▲2.67% |
| 25-02-21 | 160.59 | ▲0.50 | ▲0.31% |
| 25-02-20 | 160.09 | ▲2.82 | ▲1.79% |
| 25-02-19 | 157.28 | ▼-0.21 | ▼-0.13% |
| 25-02-18 | 157.49 | ▲0.40 | ▲0.25% |
| 25-02-14 | 157.09 | ▲0.10 | ▲0.06% |
| 25-02-13 | 156.99 | ▲1.15 | ▲0.74% |
| 25-02-12 | 155.84 | ▼-0.13 | ▼-0.08% |
| 25-02-11 | 155.98 | ▼-0.68 | ▼-0.43% |
| 25-02-10 | 156.65 | ▼-1.20 | ▼-0.76% |
| 25-02-07 | 157.85 | ▼-1.22 | ▼-0.77% |
| 25-02-06 | 159.07 | ▲2.23 | ▲1.42% |
| 25-02-05 | 156.84 | ▲2.07 | ▲1.34% |
| 25-02-04 | 154.77 | ▲1.98 | ▲1.3% |
| 25-02-03 | 152.79 | ▲0.28 | ▲0.18% |
| 25-01-31 | 152.51 | ▲0.78 | ▲0.51% |
| 25-01-30 | 151.73 | ▲3.10 | ▲2.09% |
| 25-01-29 | 148.62 | ▼-2.63 | ▼-1.74% |
| 25-01-28 | 151.25 | ▼-2.37 | ▼-1.54% |
| 25-01-27 | 153.62 | ▲5.29 | ▲3.57% |
| 25-01-24 | 148.33 | ▲1.35 | ▲0.92% |
| 25-01-23 | 146.99 | ▼-0.13 | ▼-0.09% |
| 25-01-22 | 147.11 | ▼-3.43 | ▼-2.28% |
| 25-01-21 | 150.54 | ▲0.16 | ▲0.11% |
| 25-01-17 | 150.38 | ▼-0.20 | ▼-0.13% |
| 25-01-16 | 150.58 | ▲1.12 | ▲0.75% |
| 25-01-15 | 149.46 | ▼-1.81 | ▼-1.2% |
| 25-01-14 | 151.27 | ▲1.24 | ▲0.83% |
| 25-01-13 | 150.03 | ▲1.79 | ▲1.21% |
| 25-01-10 | 148.24 | ▼-1.10 | ▼-0.74% |
| 25-01-08 | 149.34 | ▲1.13 | ▲0.76% |
| 25-01-07 | 148.21 | ▼-1.52 | ▼-1.02% |
| 25-01-06 | 149.73 | ▼-4.72 | ▼-3.06% |
| 25-01-03 | 154.45 | ▲2.01 | ▲1.32% |
| 25-01-02 | 152.44 | ▼-2.03 | ▼-1.31% |
| 24-12-31 | 154.47 | ▲1.40 | ▲0.91% |
| 24-12-30 | 153.07 | ▼-0.89 | ▼-0.58% |
| 24-12-27 | 153.96 | ▼-1.22 | ▼-0.79% |
| 24-12-26 | 155.18 | ▲0.42 | ▲0.27% |
| 24-12-24 | 154.76 | ▲1.40 | ▲0.91% |
| 24-12-23 | 153.36 | ▼-0.25 | ▼-0.16% |
| 24-12-20 | 153.61 | ▲4.09 | ▲2.74% |
| 24-12-19 | 149.53 | ▼-1.42 | ▼-0.94% |
| 24-12-18 | 150.95 | ▼-5.30 | ▼-3.39% |
| 24-12-17 | 156.25 | ▼-2.29 | ▼-1.44% |
| 24-12-16 | 158.54 | ▲1.33 | ▲0.85% |
| 24-12-13 | 157.21 | ▼-1.35 | ▼-0.85% |
| 24-12-12 | 158.56 | ▼-0.06 | ▼-0.04% |
| 24-12-11 | 158.63 | -0.00 | -0% |
| 24-12-10 | 158.62 | ▼-0.47 | ▼-0.3% |
| 24-12-09 | 159.10 | ▲0.19 | ▲0.12% |
| 24-12-06 | 158.91 | ▼-0.17 | ▼-0.11% |
| 24-12-05 | 159.08 | ▼-1.02 | ▼-0.64% |
| 24-12-04 | 160.10 | ▼-0.82 | ▼-0.51% |
| 24-12-03 | 160.92 | ▼-1.35 | ▼-0.83% |
| 24-12-02 | 162.27 | ▼-1.89 | ▼-1.15% |
| 24-11-29 | 164.16 | ▼-1.02 | ▼-0.62% |
| 24-11-27 | 165.18 | ▲2.07 | ▲1.27% |
| 24-11-26 | 163.11 | ▲0.95 | ▲0.59% |
| 24-11-25 | 162.16 | ▲1.21 | ▲0.75% |
| 24-11-22 | 160.95 | ▲2.39 | ▲1.51% |
| 24-11-21 | 158.57 | ▲0.84 | ▲0.53% |
| 24-11-20 | 157.72 | ▼-0.26 | ▼-0.16% |
| 24-11-19 | 157.98 | ▼-0.39 | ▼-0.25% |
| 24-11-18 | 158.37 | ▲0.36 | ▲0.23% |
| 24-11-15 | 158.02 | ▲0.74 | ▲0.47% |
| 24-11-14 | 157.27 | ▼-4.04 | ▼-2.5% |
| 24-11-13 | 161.31 | ▲1.95 | ▲1.22% |
| 24-11-12 | 159.36 | ▼-0.68 | ▼-0.42% |
| 24-11-11 | 160.04 | ▲0.74 | ▲0.46% |
| 24-11-08 | 159.30 | ▲4.65 | ▲3.01% |
| 24-11-07 | 154.65 | ▲0.96 | ▲0.62% |
| 24-11-06 | 153.69 | ▼-1.26 | ▼-0.81% |
| 24-11-05 | 154.95 | ▲2.90 | ▲1.91% |
| 24-11-04 | 152.05 | ▲2.91 | ▲1.95% |
| 24-11-01 | 149.14 | ▼-2.31 | ▼-1.53% |
| 24-10-31 | 151.45 | ▼-1.09 | ▼-0.71% |
| 24-10-30 | 152.54 | ▲1.44 | ▲0.95% |
| 24-10-29 | 151.10 | ▼-2.80 | ▼-1.82% |
| 24-10-28 | 153.90 | ▲0.48 | ▲0.31% |
| 24-10-25 | 153.42 | ▼-2.62 | ▼-1.68% |
| 24-10-24 | 156.04 | ▼-0.29 | ▼-0.19% |
| 24-10-23 | 156.33 | ▲2.46 | ▲1.6% |
| 24-10-22 | 153.86 | ▲1.20 | ▲0.79% |
| 24-10-21 | 152.66 | ▼-2.01 | ▼-1.3% |
| 24-10-18 | 154.67 | ▲1.75 | ▲1.14% |
| 24-10-17 | 152.92 | ▼-1.06 | ▼-0.69% |
| 24-10-16 | 153.98 | ▲1.42 | ▲0.93% |
| 24-10-15 | 152.56 | ▼-0.92 | ▼-0.6% |
| 24-10-14 | 153.48 | ▲0.03 | ▲0.02% |
| 24-10-11 | 153.45 | ▲1.23 | ▲0.81% |
| 24-10-10 | 152.22 | ▼-0.89 | ▼-0.58% |
| 24-10-09 | 153.11 | ▼-0.07 | ▼-0.05% |
| 24-10-08 | 153.18 | ▼-0.26 | ▼-0.17% |
| 24-10-07 | 153.44 | ▼-1.18 | ▼-0.76% |
| 24-10-04 | 154.62 | ▼-0.55 | ▼-0.35% |
| 24-10-03 | 155.17 | ▼-1.75 | ▼-1.12% |
| 24-10-02 | 156.92 | ▼-0.90 | ▼-0.57% |
| 24-10-01 | 157.82 | ▼-1.03 | ▼-0.65% |
| 24-09-30 | 158.85 | ▲1.09 | ▲0.69% |
| 24-09-27 | 157.76 | ▼-1.08 | ▼-0.68% |
| 24-09-26 | 158.84 | ▼-2.96 | ▼-1.83% |
| 24-09-25 | 161.80 | ▼-1.29 | ▼-0.79% |
| 24-09-24 | 163.09 | ▼-0.40 | ▼-0.24% |
| 24-09-23 | 163.49 | ▲0.56 | ▲0.34% |
| 24-09-20 | 162.93 | ▼-1.70 | ▼-1.03% |
| 24-09-19 | 164.63 | ▲0.63 | ▲0.38% |
| 24-09-18 | 164.00 | ▼-0.01 | ▼-0.01% |
| 24-09-17 | 164.01 | ▼-2.84 | ▼-1.7% |
| 24-09-16 | 166.85 | ▲0.83 | ▲0.5% |
| 24-09-13 | 166.02 | ▲1.62 | ▲0.99% |
| 24-09-12 | 164.40 | ▼-0.38 | ▼-0.23% |
| 24-09-11 | 164.78 | ▲1.24 | ▲0.76% |
| 24-09-10 | 163.54 | ▲3.05 | ▲1.9% |
| 24-09-09 | 160.49 | ▲0.89 | ▲0.56% |
| 24-09-06 | 159.60 | ▼-1.48 | ▼-0.92% |
| 24-09-05 | 161.08 | ▼-1.81 | ▼-1.11% |
| 24-09-04 | 162.89 | ▼-0.35 | ▼-0.21% |
| 24-09-03 | 163.24 | ▲0.73 | ▲0.45% |
| 24-08-30 | 162.51 | ▲1.48 | ▲0.92% |
| 24-08-29 | 161.03 | ▼-0.45 | ▼-0.28% |
| 24-08-28 | 161.48 | ▲1.03 | ▲0.64% |
| 24-08-27 | 160.45 | ▲2.77 | ▲1.76% |
| 24-08-26 | 157.68 | ▲0.91 | ▲0.58% |
| 24-08-23 | 156.77 | ▲2.51 | ▲1.63% |
| 24-08-22 | 154.27 | ▲1.21 | ▲0.79% |
| 24-08-21 | 153.05 | ▲0.13 | ▲0.09% |
| 24-08-20 | 152.93 | ▲0.50 | ▲0.33% |
| 24-08-19 | 152.43 | ▼-0.08 | ▼-0.05% |
| 24-08-16 | 152.51 | ▼-0.90 | ▼-0.59% |
| 24-08-15 | 153.41 | ▲0.08 | ▲0.05% |
| 24-08-14 | 153.33 | ▲0.08 | ▲0.05% |
| 24-08-13 | 153.25 | ▲1.26 | ▲0.83% |
| 24-08-12 | 151.99 | ▼-1.05 | ▼-0.69% |
| 24-08-09 | 153.04 | ▲0.09 | ▲0.06% |
| 24-08-08 | 152.95 | ▲2.13 | ▲1.41% |
| 24-08-07 | 150.83 | ▲0.66 | ▲0.44% |
| 24-08-06 | 150.17 | ▲3.38 | ▲2.3% |
| 24-08-05 | 146.79 | ▼-3.24 | ▼-2.16% |
| 24-08-02 | 150.03 | ▲3.71 | ▲2.54% |
| 24-08-01 | 146.32 | ▲6.56 | ▲4.69% |
| 24-07-31 | 139.76 | ▼-1.55 | ▼-1.1% |
| 24-07-30 | 141.31 | ▼-2.08 | ▼-1.45% |
| 24-07-29 | 143.39 | ▲0.81 | ▲0.57% |
| 24-07-26 | 142.58 | ▲2.47 | ▲1.76% |
| 24-07-25 | 140.11 | ▼-3.06 | ▼-2.14% |
| 24-07-24 | 143.17 | ▼-0.59 | ▼-0.41% |
| 24-07-23 | 143.76 | ▼-1.32 | ▼-0.91% |
| 24-07-22 | 145.08 | ▲1.51 | ▲1.05% |
| 24-07-19 | 143.56 | ▼-1.25 | ▼-0.86% |
| 24-07-18 | 144.81 | ▲0.56 | ▲0.39% |
| 24-07-17 | 144.24 | ▲1.31 | ▲0.92% |
| 24-07-16 | 142.93 | ▲2.98 | ▲2.13% |
| 24-07-15 | 139.95 | ▼-0.64 | ▼-0.46% |
| 24-07-12 | 140.59 | ▼-1.99 | ▼-1.4% |
| 24-07-11 | 142.58 | ▲2.56 | ▲1.83% |
| 24-07-10 | 140.03 | ▲0.95 | ▲0.68% |
| 24-07-09 | 139.08 | ▲0.91 | ▲0.66% |
| 24-07-08 | 138.16 | ▼-0.60 | ▼-0.43% |
| 24-07-05 | 138.77 | ▼-0.67 | ▼-0.48% |
| 24-07-03 | 139.43 | ▼-1.42 | ▼-1.01% |
| 24-07-02 | 140.85 | ▼-0.33 | ▼-0.23% |
| 24-07-01 | 141.18 | ▼-1.20 | ▼-0.84% |
| 24-06-28 | 142.38 | ▲2.04 | ▲1.45% |
| 24-06-27 | 140.35 | ▲1.19 | ▲0.86% |
| 24-06-26 | 139.15 | ▼-2.10 | ▼-1.49% |
| 24-06-25 | 141.25 | ▼-2.07 | ▼-1.44% |
| 24-06-24 | 143.32 | ▲2.26 | ▲1.6% |
| 24-06-21 | 141.06 | ▲0.84 | ▲0.6% |
| 24-06-20 | 140.22 | ▼-1.06 | ▼-0.75% |
| 24-06-18 | 141.27 | ▲1.85 | ▲1.33% |
| 24-06-17 | 139.42 | ▲0.24 | ▲0.17% |
| 24-06-14 | 139.18 | ▲0.91 | ▲0.66% |
| 24-06-13 | 138.27 | ▲0.80 | ▲0.58% |
| 24-06-12 | 137.47 | ▲0.23 | ▲0.17% |
| 24-06-11 | 137.24 | ▼-1.40 | ▼-1.01% |
| 24-06-10 | 138.64 | ▲2.06 | ▲1.51% |
| 24-06-07 | 136.58 | ▼-0.41 | ▼-0.3% |
| 24-06-06 | 136.99 | ▲0.26 | ▲0.19% |
| 24-06-05 | 136.73 | ▲0.22 | ▲0.16% |
| 24-06-04 | 136.51 | ▲2.77 | ▲2.07% |
| 24-06-03 | 133.74 | -0.00 | -0% |
| 24-05-31 | 133.74 | ▲3.91 | ▲3.01% |
| 24-05-30 | 129.83 | ▲1.16 | ▲0.9% |
| 24-05-29 | 128.67 | ▼-1.59 | ▼-1.22% |
| 24-05-28 | 130.26 | ▼-2.89 | ▼-2.17% |
| 24-05-24 | 133.15 | ▲0.20 | ▲0.15% |
| 24-05-23 | 132.95 | ▼-3.03 | ▼-2.23% |
| 24-05-22 | 135.98 | ▼-0.46 | ▼-0.34% |
| 24-05-21 | 136.44 | ▼-0.44 | ▼-0.32% |
| 24-05-20 | 136.88 | ▼-0.96 | ▼-0.7% |
| 24-05-17 | 137.84 | ▲0.67 | ▲0.49% |
| 24-05-16 | 137.17 | ▼-0.67 | ▼-0.49% |
| 24-05-15 | 137.84 | ▲0.94 | ▲0.69% |
| 24-05-14 | 136.90 | ▲0.96 | ▲0.71% |
| 24-05-13 | 135.95 | ▲0.31 | ▲0.23% |
| 24-05-10 | 135.63 | ▼-0.66 | ▼-0.48% |
| 24-05-09 | 136.29 | ▲3.15 | ▲2.37% |
| 24-05-08 | 133.14 | ▼-3.13 | ▼-2.3% |
| 24-05-07 | 136.27 | ▼-0.64 | ▼-0.47% |
| 24-05-06 | 136.92 | ▲4.28 | ▲3.23% |
| 24-05-03 | 132.64 | ▲2.30 | ▲1.76% |
| 24-05-01 | 130.34 | ▲0.16 | ▲0.12% |
| 24-04-30 | 130.18 | ▼-1.05 | ▼-0.8% |
| 24-04-29 | 131.23 | ▲1.86 | ▲1.44% |
| 24-04-26 | 129.37 | ▲2.14 | ▲1.68% |
| 24-04-25 | 127.23 | ▼-1.12 | ▼-0.87% |
| 24-04-24 | 128.35 | ▲0.93 | ▲0.73% |
| 24-04-23 | 127.42 | ▲0.07 | ▲0.05% |
| 24-04-22 | 127.35 | ▲1.40 | ▲1.11% |
| 24-04-19 | 125.95 | ▲1.41 | ▲1.13% |
| 24-04-18 | 124.54 | ▼-0.27 | ▼-0.22% |
| 24-04-17 | 124.81 | ▲0.94 | ▲0.76% |
| 24-04-16 | 123.87 | ▼-2.72 | ▼-2.15% |