[중국증시 주간 포인트] 양회 '2025 성장률 목표치', 2월 CPI∙PPI, 수출입 지표, 차이신 PMI 발표
무료
Mattel : 마텔 ( MAT:US )
20.03USD ▼ -0.10 (-0.5%)
2025-03-20
최근 1년 일별 시세
(2025-03-20 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-20 | 20.03 | ▼-0.10 | ▼-0.5% |
| 25-03-19 | 20.13 | ▲0.17 | ▲0.85% |
| 25-03-18 | 19.96 | ▼-0.21 | ▼-1.04% |
| 25-03-17 | 20.17 | ▲0.42 | ▲2.13% |
| 25-03-14 | 19.75 | ▲0.09 | ▲0.46% |
| 25-03-13 | 19.66 | ▼-0.83 | ▼-4.05% |
| 25-03-12 | 20.49 | ▼-0.17 | ▼-0.82% |
| 25-03-11 | 20.66 | ▼-0.21 | ▼-1.01% |
| 25-03-10 | 20.87 | ▼-0.13 | ▼-0.62% |
| 25-03-07 | 21.00 | ▲0.33 | ▲1.6% |
| 25-03-06 | 20.67 | ▲0.10 | ▲0.49% |
| 25-03-05 | 20.57 | ▲0.12 | ▲0.59% |
| 25-03-04 | 20.45 | ▼-0.57 | ▼-2.71% |
| 25-03-03 | 21.02 | ▼-0.28 | ▼-1.31% |
| 25-02-28 | 21.30 | ▲0.09 | ▲0.42% |
| 25-02-27 | 21.21 | ▼-0.04 | ▼-0.19% |
| 25-02-26 | 21.25 | ▼-0.31 | ▼-1.44% |
| 25-02-25 | 21.56 | ▲0.37 | ▲1.75% |
| 25-02-24 | 21.19 | ▲0.04 | ▲0.19% |
| 25-02-21 | 21.15 | ▼-0.65 | ▼-2.98% |
| 25-02-20 | 21.80 | ▲0.02 | ▲0.09% |
| 25-02-19 | 21.78 | ▼-0.01 | ▼-0.05% |
| 25-02-18 | 21.79 | ▼-0.15 | ▼-0.68% |
| 25-02-17 | 21.94 | -0.00 | -0% |
| 25-02-14 | 21.94 | ▲0.02 | ▲0.09% |
| 25-02-13 | 21.92 | ▲0.20 | ▲0.92% |
| 25-02-12 | 21.72 | ▼-0.13 | ▼-0.59% |
| 25-02-11 | 21.85 | ▲0.55 | ▲2.58% |
| 25-02-10 | 21.30 | ▼-0.18 | ▼-0.84% |
| 25-02-07 | 21.48 | ▲0.05 | ▲0.23% |
| 25-02-06 | 21.43 | ▲0.59 | ▲2.83% |
| 25-02-05 | 20.84 | ▲2.77 | ▲15.33% |
| 25-02-04 | 18.07 | ▲0.29 | ▲1.63% |
| 25-02-03 | 17.78 | ▼-0.86 | ▼-4.61% |
| 25-01-31 | 18.64 | ▼-0.42 | ▼-2.2% |
| 25-01-30 | 19.06 | ▲0.28 | ▲1.49% |
| 25-01-29 | 18.78 | ▲0.12 | ▲0.64% |
| 25-01-28 | 18.66 | ▲0.08 | ▲0.43% |
| 25-01-27 | 18.58 | ▲0.40 | ▲2.2% |
| 25-01-24 | 18.18 | ▲0.06 | ▲0.33% |
| 25-01-23 | 18.12 | ▲0.09 | ▲0.5% |
| 25-01-22 | 18.03 | ▲0.03 | ▲0.17% |
| 25-01-21 | 18.00 | ▲0.07 | ▲0.39% |
| 25-01-17 | 17.93 | ▼-0.01 | ▼-0.06% |
| 25-01-16 | 17.94 | ▲0.08 | ▲0.45% |
| 25-01-15 | 17.86 | ▼-0.32 | ▼-1.76% |
| 25-01-14 | 18.18 | ▼-0.24 | ▼-1.3% |
| 25-01-13 | 18.42 | ▼-0.26 | ▼-1.39% |
| 25-01-10 | 18.68 | ▲0.25 | ▲1.36% |
| 25-01-08 | 18.43 | ▲0.17 | ▲0.93% |
| 25-01-07 | 18.26 | ▼-0.07 | ▼-0.38% |
| 25-01-06 | 18.33 | ▲0.39 | ▲2.17% |
| 25-01-03 | 17.94 | ▲0.21 | ▲1.18% |
| 25-01-02 | 17.73 | -0.00 | -0% |
| 24-12-31 | 17.73 | ▲0.05 | ▲0.28% |
| 24-12-30 | 17.68 | ▼-0.28 | ▼-1.56% |
| 24-12-27 | 17.96 | ▼-0.04 | ▼-0.22% |
| 24-12-26 | 18.00 | ▲0.06 | ▲0.33% |
| 24-12-24 | 17.94 | ▲0.12 | ▲0.67% |
| 24-12-23 | 17.82 | ▼-0.04 | ▼-0.22% |
| 24-12-20 | 17.86 | ▲0.05 | ▲0.28% |
| 24-12-19 | 17.81 | ▼-0.34 | ▼-1.87% |
| 24-12-18 | 18.15 | ▼-0.51 | ▼-2.73% |
| 24-12-17 | 18.66 | ▼-0.21 | ▼-1.11% |
| 24-12-16 | 18.87 | -0.00 | -0% |
| 24-12-13 | 18.87 | ▼-0.45 | ▼-2.33% |
| 24-12-12 | 19.32 | ▲0.13 | ▲0.68% |
| 24-12-11 | 19.19 | ▲0.16 | ▲0.84% |
| 24-12-10 | 19.03 | ▼-0.10 | ▼-0.52% |
| 24-12-09 | 19.13 | ▼-0.23 | ▼-1.19% |
| 24-12-06 | 19.36 | ▼-0.40 | ▼-2.02% |
| 24-12-05 | 19.76 | ▼-0.10 | ▼-0.5% |
| 24-12-04 | 19.86 | ▲1.06 | ▲5.64% |
| 24-12-03 | 18.80 | ▼-0.12 | ▼-0.63% |
| 24-12-02 | 18.92 | ▼-0.10 | ▼-0.53% |
| 24-11-29 | 19.02 | ▲0.27 | ▲1.44% |
| 24-11-27 | 18.75 | ▲0.12 | ▲0.64% |
| 24-11-26 | 18.63 | ▼-0.44 | ▼-2.31% |
| 24-11-25 | 19.07 | ▲0.38 | ▲2.03% |
| 24-11-22 | 18.69 | ▲0.31 | ▲1.69% |
| 24-11-21 | 18.38 | ▲0.03 | ▲0.16% |
| 24-11-20 | 18.35 | ▲0.04 | ▲0.22% |
| 24-11-19 | 18.31 | ▼-0.11 | ▼-0.6% |
| 24-11-18 | 18.42 | ▼-0.25 | ▼-1.34% |
| 24-11-15 | 18.67 | ▼-0.32 | ▼-1.69% |
| 24-11-14 | 18.99 | ▲0.20 | ▲1.06% |
| 24-11-13 | 18.79 | ▼-0.05 | ▼-0.27% |
| 24-11-12 | 18.84 | ▼-0.61 | ▼-3.14% |
| 24-11-11 | 19.45 | ▼-0.10 | ▼-0.51% |
| 24-11-08 | 19.55 | ▲0.17 | ▲0.88% |
| 24-11-07 | 19.38 | ▲0.58 | ▲3.09% |
| 24-11-06 | 18.80 | ▼-1.41 | ▼-6.98% |
| 24-11-05 | 20.21 | ▲0.20 | ▲1% |
| 24-11-04 | 20.01 | ▲0.10 | ▲0.5% |
| 24-11-01 | 19.91 | ▼-0.47 | ▼-2.31% |
| 24-10-31 | 20.38 | ▲0.04 | ▲0.2% |
| 24-10-30 | 20.34 | ▲0.51 | ▲2.57% |
| 24-10-29 | 19.83 | ▲0.11 | ▲0.56% |
| 24-10-28 | 19.72 | ▲0.72 | ▲3.79% |
| 24-10-25 | 19.00 | ▲0.43 | ▲2.32% |
| 24-10-24 | 18.57 | ▲0.79 | ▲4.44% |
| 24-10-23 | 17.78 | ▼-0.33 | ▼-1.82% |
| 24-10-22 | 18.11 | ▼-0.31 | ▼-1.68% |
| 24-10-21 | 18.42 | ▼-0.64 | ▼-3.36% |
| 24-10-18 | 19.06 | ▲0.42 | ▲2.25% |
| 24-10-17 | 18.64 | ▼-0.06 | ▼-0.32% |
| 24-10-16 | 18.70 | ▲0.04 | ▲0.21% |
| 24-10-15 | 18.66 | ▼-0.24 | ▼-1.27% |
| 24-10-14 | 18.90 | ▼-0.32 | ▼-1.66% |
| 24-10-11 | 19.22 | ▼-0.11 | ▼-0.57% |
| 24-10-10 | 19.33 | ▲0.07 | ▲0.36% |
| 24-10-09 | 19.26 | -0.00 | -0% |
| 24-10-08 | 19.26 | ▼-0.09 | ▼-0.47% |
| 24-10-07 | 19.35 | ▲0.09 | ▲0.47% |
| 24-10-04 | 19.26 | ▲0.29 | ▲1.53% |
| 24-10-03 | 18.97 | ▼-0.01 | ▼-0.05% |
| 24-10-02 | 18.98 | ▼-0.15 | ▼-0.78% |
| 24-10-01 | 19.13 | ▲0.08 | ▲0.42% |
| 24-09-30 | 19.05 | ▲0.01 | ▲0.05% |
| 24-09-27 | 19.04 | -0.00 | -0% |
| 24-09-26 | 19.04 | ▲0.27 | ▲1.44% |
| 24-09-25 | 18.77 | ▼-0.39 | ▼-2.04% |
| 24-09-24 | 19.16 | ▲0.01 | ▲0.05% |
| 24-09-23 | 19.15 | ▼-0.08 | ▼-0.42% |
| 24-09-20 | 19.23 | ▼-0.31 | ▼-1.59% |
| 24-09-19 | 19.54 | ▲0.12 | ▲0.62% |
| 24-09-18 | 19.42 | ▲0.16 | ▲0.83% |
| 24-09-17 | 19.26 | ▲0.24 | ▲1.26% |
| 24-09-16 | 19.02 | ▲0.01 | ▲0.05% |
| 24-09-13 | 19.01 | ▲0.50 | ▲2.7% |
| 24-09-12 | 18.51 | ▲0.28 | ▲1.54% |
| 24-09-11 | 18.23 | ▼-0.36 | ▼-1.94% |
| 24-09-10 | 18.59 | ▼-0.39 | ▼-2.05% |
| 24-09-09 | 18.98 | ▲0.54 | ▲2.93% |
| 24-09-06 | 18.44 | ▼-0.22 | ▼-1.18% |
| 24-09-05 | 18.66 | ▼-0.05 | ▼-0.27% |
| 24-09-04 | 18.71 | ▲0.01 | ▲0.05% |
| 24-09-03 | 18.70 | ▼-0.28 | ▼-1.48% |
| 24-08-30 | 18.98 | ▼-0.16 | ▼-0.84% |
| 24-08-29 | 19.14 | ▼-0.13 | ▼-0.67% |
| 24-08-28 | 19.27 | ▼-0.25 | ▼-1.28% |
| 24-08-27 | 19.52 | ▼-0.02 | ▼-0.1% |
| 24-08-26 | 19.54 | ▼-0.01 | ▼-0.05% |
| 24-08-23 | 19.55 | ▲0.33 | ▲1.72% |
| 24-08-22 | 19.22 | ▼-0.05 | ▼-0.26% |
| 24-08-21 | 19.27 | ▲0.27 | ▲1.42% |
| 24-08-20 | 19.00 | ▼-0.07 | ▼-0.37% |
| 24-08-19 | 19.07 | ▼-0.15 | ▼-0.78% |
| 24-08-16 | 19.22 | ▼-0.13 | ▼-0.67% |
| 24-08-15 | 19.35 | ▲0.32 | ▲1.68% |
| 24-08-14 | 19.03 | ▲0.17 | ▲0.9% |
| 24-08-13 | 18.86 | ▲0.28 | ▲1.51% |
| 24-08-12 | 18.58 | ▼-0.38 | ▼-2% |
| 24-08-09 | 18.96 | ▼-0.05 | ▼-0.26% |
| 24-08-08 | 19.01 | ▲0.47 | ▲2.54% |
| 24-08-07 | 18.54 | ▼-0.21 | ▼-1.12% |
| 24-08-06 | 18.75 | ▲0.43 | ▲2.35% |
| 24-08-05 | 18.32 | ▼-0.60 | ▼-3.17% |
| 24-08-02 | 18.92 | ▼-0.25 | ▼-1.3% |
| 24-08-01 | 19.17 | ▼-0.12 | ▼-0.62% |
| 24-07-31 | 19.29 | ▼-0.31 | ▼-1.58% |
| 24-07-30 | 19.60 | ▲0.33 | ▲1.71% |
| 24-07-29 | 19.27 | ▲0.10 | ▲0.52% |
| 24-07-26 | 19.17 | ▲0.26 | ▲1.37% |
| 24-07-25 | 18.91 | ▼-0.02 | ▼-0.11% |
| 24-07-24 | 18.93 | ▲1.69 | ▲9.8% |
| 24-07-23 | 17.24 | ▼-1.44 | ▼-7.71% |
| 24-07-22 | 18.68 | ▲2.45 | ▲15.1% |
| 24-07-19 | 16.23 | ▼-0.31 | ▼-1.87% |
| 24-07-18 | 16.54 | ▼-0.16 | ▼-0.96% |
| 24-07-17 | 16.70 | ▼-0.32 | ▼-1.88% |
| 24-07-16 | 17.02 | ▲0.29 | ▲1.73% |
| 24-07-15 | 16.73 | ▼-0.05 | ▼-0.3% |
| 24-07-12 | 16.78 | ▼-0.07 | ▼-0.42% |
| 24-07-11 | 16.85 | ▲0.54 | ▲3.31% |
| 24-07-10 | 16.31 | ▲0.29 | ▲1.81% |
| 24-07-09 | 16.02 | ▼-0.21 | ▼-1.29% |
| 24-07-08 | 16.23 | ▲0.06 | ▲0.37% |
| 24-07-05 | 16.17 | ▼-0.21 | ▼-1.28% |
| 24-07-03 | 16.38 | ▲0.13 | ▲0.8% |
| 24-07-02 | 16.25 | ▲0.03 | ▲0.18% |
| 24-07-01 | 16.22 | ▼-0.04 | ▼-0.25% |
| 24-06-28 | 16.26 | ▼-0.05 | ▼-0.31% |
| 24-06-27 | 16.31 | ▲0.08 | ▲0.49% |
| 24-06-26 | 16.23 | ▼-0.26 | ▼-1.58% |
| 24-06-25 | 16.49 | ▼-0.73 | ▼-4.24% |
| 24-06-24 | 17.22 | ▼-0.60 | ▼-3.37% |
| 24-06-21 | 17.82 | ▲0.71 | ▲4.15% |
| 24-06-20 | 17.11 | ▲0.04 | ▲0.23% |
| 24-06-18 | 17.07 | ▼-0.12 | ▼-0.7% |
| 24-06-17 | 17.19 | ▼-0.04 | ▼-0.23% |
| 24-06-14 | 17.23 | ▲0.17 | ▲1% |
| 24-06-13 | 17.06 | ▼-0.26 | ▼-1.5% |
| 24-06-12 | 17.32 | ▼-0.01 | ▼-0.06% |
| 24-06-11 | 17.33 | ▼-0.14 | ▼-0.8% |
| 24-06-10 | 17.47 | ▼-0.14 | ▼-0.8% |
| 24-06-07 | 17.61 | ▼-0.16 | ▼-0.9% |
| 24-06-06 | 17.77 | ▲0.15 | ▲0.85% |
| 24-06-05 | 17.62 | ▼-0.06 | ▼-0.34% |
| 24-06-04 | 17.68 | ▼-0.15 | ▼-0.84% |
| 24-06-03 | 17.83 | ▲0.04 | ▲0.22% |
| 24-05-31 | 17.79 | ▲0.31 | ▲1.77% |
| 24-05-30 | 17.48 | ▼-0.07 | ▼-0.4% |
| 24-05-29 | 17.55 | ▼-0.17 | ▼-0.96% |
| 24-05-28 | 17.72 | ▲0.14 | ▲0.8% |
| 24-05-24 | 17.58 | ▲0.05 | ▲0.29% |
| 24-05-23 | 17.53 | ▼-0.35 | ▼-1.96% |
| 24-05-22 | 17.88 | ▼-0.39 | ▼-2.13% |
| 24-05-21 | 18.27 | ▼-0.07 | ▼-0.38% |
| 24-05-20 | 18.34 | ▼-0.28 | ▼-1.5% |
| 24-05-17 | 18.62 | ▼-0.07 | ▼-0.37% |
| 24-05-16 | 18.69 | ▼-0.11 | ▼-0.59% |
| 24-05-15 | 18.80 | ▼-0.24 | ▼-1.26% |
| 24-05-14 | 19.04 | ▲0.25 | ▲1.33% |
| 24-05-13 | 18.79 | ▲0.13 | ▲0.7% |
| 24-05-10 | 18.66 | ▼-0.21 | ▼-1.11% |
| 24-05-09 | 18.87 | ▲0.12 | ▲0.64% |
| 24-05-08 | 18.75 | ▲0.03 | ▲0.16% |
| 24-05-07 | 18.72 | ▲0.05 | ▲0.27% |
| 24-05-06 | 18.67 | ▲0.18 | ▲0.97% |
| 24-05-03 | 18.49 | ▲0.06 | ▲0.33% |
| 24-05-02 | 18.43 | ▲0.34 | ▲1.88% |
| 24-05-01 | 18.09 | ▼-0.23 | ▼-1.26% |
| 24-04-30 | 18.32 | ▼-0.17 | ▼-0.92% |
| 24-04-29 | 18.49 | ▲0.13 | ▲0.71% |
| 24-04-26 | 18.36 | ▼-0.09 | ▼-0.49% |
| 24-04-25 | 18.45 | ▼-0.72 | ▼-3.76% |
| 24-04-24 | 19.17 | ▲0.42 | ▲2.24% |
| 24-04-23 | 18.75 | ▲0.13 | ▲0.7% |
| 24-04-22 | 18.62 | ▲0.57 | ▲3.16% |
| 24-04-19 | 18.05 | ▼-0.12 | ▼-0.66% |
| 24-04-18 | 18.17 | ▲0.12 | ▲0.66% |
| 24-04-17 | 18.05 | ▲0.08 | ▲0.45% |
| 24-04-16 | 17.97 | ▼-0.12 | ▼-0.66% |
| 24-04-15 | 18.09 | ▼-0.34 | ▼-1.84% |
| 24-04-12 | 18.43 | ▼-0.13 | ▼-0.7% |
| 24-04-11 | 18.56 | ▼-0.13 | ▼-0.7% |
| 24-04-10 | 18.69 | ▼-0.47 | ▼-2.45% |
| 24-04-09 | 19.16 | ▼-0.19 | ▼-0.98% |
| 24-04-08 | 19.35 | ▲0.04 | ▲0.21% |
| 24-04-05 | 19.31 | ▼-0.20 | ▼-1.03% |
| 24-04-04 | 19.51 | ▲0.13 | ▲0.67% |
| 24-04-03 | 19.38 | ▼-0.24 | ▼-1.22% |
| 24-04-02 | 19.62 | ▼-0.06 | ▼-0.3% |
| 24-04-01 | 19.68 | ▼-0.13 | ▼-0.66% |
| 24-03-28 | 19.81 | ▲0.05 | ▲0.25% |
| 24-03-27 | 19.76 | ▲0.36 | ▲1.86% |
| 24-03-26 | 19.40 | ▲0.05 | ▲0.26% |
| 24-03-25 | 19.35 | ▼-0.09 | ▼-0.46% |
| 24-03-22 | 19.44 | ▼-0.27 | ▼-1.37% |
| 24-03-21 | 19.71 | ▲0.17 | ▲0.87% |