[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Matson : ( MATX:US )
97.31USD ▼ -3.30 (-3.28%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 97.31 | ▼-3.30 | ▼-3.28% |
| 25-04-15 | 100.61 | ▼-1.93 | ▼-1.88% |
| 25-04-14 | 102.54 | ▲0.13 | ▲0.13% |
| 25-04-11 | 102.41 | ▲0.48 | ▲0.47% |
| 25-04-10 | 101.93 | ▼-5.93 | ▼-5.5% |
| 25-04-09 | 107.86 | ▲4.98 | ▲4.84% |
| 25-04-08 | 102.88 | ▼-6.16 | ▼-5.65% |
| 25-04-07 | 109.04 | ▼-3.12 | ▼-2.78% |
| 25-04-04 | 112.16 | ▼-3.04 | ▼-2.64% |
| 25-04-03 | 115.20 | ▼-17.01 | ▼-12.87% |
| 25-04-02 | 132.21 | ▲1.05 | ▲0.8% |
| 25-04-01 | 131.16 | ▲2.99 | ▲2.33% |
| 25-03-31 | 128.17 | ▲1.11 | ▲0.87% |
| 25-03-28 | 127.06 | ▼-3.56 | ▼-2.73% |
| 25-03-27 | 130.62 | ▼-2.28 | ▼-1.72% |
| 25-03-26 | 132.90 | ▲0.73 | ▲0.55% |
| 25-03-25 | 132.17 | ▼-0.15 | ▼-0.11% |
| 25-03-24 | 132.32 | ▲3.09 | ▲2.39% |
| 25-03-21 | 129.23 | ▼-0.54 | ▼-0.42% |
| 25-03-20 | 129.77 | ▲1.37 | ▲1.07% |
| 25-03-19 | 128.40 | ▲1.23 | ▲0.97% |
| 25-03-18 | 127.17 | ▼-1.74 | ▼-1.35% |
| 25-03-17 | 128.91 | ▼-1.19 | ▼-0.91% |
| 25-03-14 | 130.10 | ▲0.66 | ▲0.51% |
| 25-03-13 | 129.44 | ▼-2.57 | ▼-1.95% |
| 25-03-12 | 132.01 | ▲0.89 | ▲0.68% |
| 25-03-11 | 131.12 | ▲1.77 | ▲1.37% |
| 25-03-10 | 129.35 | ▼-4.08 | ▼-3.06% |
| 25-03-07 | 133.43 | ▲0.19 | ▲0.14% |
| 25-03-06 | 133.24 | ▼-4.33 | ▼-3.15% |
| 25-03-05 | 137.57 | ▲2.19 | ▲1.62% |
| 25-03-04 | 135.38 | ▼-4.76 | ▼-3.4% |
| 25-03-03 | 140.14 | ▼-3.93 | ▼-2.73% |
| 25-02-28 | 144.07 | ▲3.28 | ▲2.33% |
| 25-02-27 | 140.79 | ▼-2.97 | ▼-2.07% |
| 25-02-26 | 143.76 | ▲2.39 | ▲1.69% |
| 25-02-25 | 141.37 | ▼-1.94 | ▼-1.35% |
| 25-02-24 | 143.31 | ▲0.41 | ▲0.29% |
| 25-02-21 | 142.90 | ▲0.08 | ▲0.06% |
| 25-02-20 | 142.82 | ▼-0.76 | ▼-0.53% |
| 25-02-19 | 143.58 | ▼-5.48 | ▼-3.68% |
| 25-02-18 | 149.06 | ▲2.74 | ▲1.87% |
| 25-02-14 | 146.32 | ▲4.48 | ▲3.16% |
| 25-02-13 | 141.84 | ▲0.46 | ▲0.33% |
| 25-02-12 | 141.38 | ▼-0.69 | ▼-0.49% |
| 25-02-11 | 142.07 | ▲2.90 | ▲2.08% |
| 25-02-10 | 139.17 | ▲2.97 | ▲2.18% |
| 25-02-07 | 136.20 | -0.00 | -0% |
| 25-02-06 | 136.20 | ▲0.37 | ▲0.27% |
| 25-02-05 | 135.83 | ▲0.48 | ▲0.35% |
| 25-02-04 | 135.35 | ▼-1.03 | ▼-0.76% |
| 25-02-03 | 136.38 | ▼-5.47 | ▼-3.86% |
| 25-01-31 | 141.85 | ▲0.51 | ▲0.36% |
| 25-01-30 | 141.34 | ▲1.54 | ▲1.1% |
| 25-01-29 | 139.80 | ▲2.21 | ▲1.61% |
| 25-01-28 | 137.59 | ▼-0.88 | ▼-0.64% |
| 25-01-27 | 138.47 | ▲2.15 | ▲1.58% |
| 25-01-24 | 136.32 | ▼-2.25 | ▼-1.62% |
| 25-01-23 | 138.57 | ▲0.57 | ▲0.41% |
| 25-01-22 | 138.00 | ▼-0.49 | ▼-0.35% |
| 25-01-21 | 138.49 | ▲0.87 | ▲0.63% |
| 25-01-17 | 137.62 | ▼-3.65 | ▼-2.58% |
| 25-01-16 | 141.27 | ▼-0.64 | ▼-0.45% |
| 25-01-15 | 141.91 | ▼-0.50 | ▼-0.35% |
| 25-01-14 | 142.41 | ▲3.20 | ▲2.3% |
| 25-01-13 | 139.21 | ▲2.62 | ▲1.92% |
| 25-01-10 | 136.59 | ▼-2.62 | ▼-1.88% |
| 25-01-08 | 139.21 | ▲0.77 | ▲0.56% |
| 25-01-07 | 138.44 | ▼-0.23 | ▼-0.17% |
| 25-01-06 | 138.67 | ▼-1.44 | ▼-1.03% |
| 25-01-03 | 140.11 | ▲2.29 | ▲1.66% |
| 25-01-02 | 137.82 | ▲2.98 | ▲2.21% |
| 24-12-31 | 134.84 | ▼-0.73 | ▼-0.54% |
| 24-12-30 | 135.57 | ▼-0.97 | ▼-0.71% |
| 24-12-27 | 136.54 | ▼-2.10 | ▼-1.51% |
| 24-12-26 | 138.64 | ▼-0.64 | ▼-0.46% |
| 24-12-24 | 139.28 | ▲0.74 | ▲0.53% |
| 24-12-23 | 138.54 | ▲1.65 | ▲1.21% |
| 24-12-20 | 136.89 | ▲0.16 | ▲0.12% |
| 24-12-19 | 136.73 | ▼-1.46 | ▼-1.06% |
| 24-12-18 | 138.19 | ▼-5.39 | ▼-3.75% |
| 24-12-17 | 143.58 | ▼-2.05 | ▼-1.41% |
| 24-12-16 | 145.63 | ▼-0.59 | ▼-0.4% |
| 24-12-13 | 146.22 | ▲0.32 | ▲0.22% |
| 24-12-12 | 145.90 | ▲2.12 | ▲1.47% |
| 24-12-11 | 143.78 | ▼-2.60 | ▼-1.78% |
| 24-12-10 | 146.38 | ▲1.35 | ▲0.93% |
| 24-12-09 | 145.03 | ▼-6.11 | ▼-4.04% |
| 24-12-06 | 151.14 | ▼-1.25 | ▼-0.82% |
| 24-12-05 | 152.39 | ▼-0.37 | ▼-0.24% |
| 24-12-04 | 152.76 | ▲0.64 | ▲0.42% |
| 24-12-03 | 152.12 | ▼-4.00 | ▼-2.56% |
| 24-12-02 | 156.12 | ▲2.94 | ▲1.92% |
| 24-11-29 | 153.18 | ▲0.10 | ▲0.07% |
| 24-11-27 | 153.08 | ▼-3.89 | ▼-2.48% |
| 24-11-26 | 156.97 | ▲0.93 | ▲0.6% |
| 24-11-25 | 156.04 | ▲2.09 | ▲1.36% |
| 24-11-22 | 153.95 | ▲1.31 | ▲0.86% |
| 24-11-21 | 152.64 | ▲0.88 | ▲0.58% |
| 24-11-20 | 151.76 | ▼-0.98 | ▼-0.64% |
| 24-11-19 | 152.74 | ▼-1.56 | ▼-1.01% |
| 24-11-18 | 154.30 | ▼-6.35 | ▼-3.95% |
| 24-11-15 | 160.65 | ▼-3.90 | ▼-2.37% |
| 24-11-14 | 164.55 | ▼-2.82 | ▼-1.68% |
| 24-11-13 | 167.37 | ▲3.40 | ▲2.07% |
| 24-11-12 | 163.97 | ▼-2.44 | ▼-1.47% |
| 24-11-11 | 166.41 | ▲0.77 | ▲0.46% |
| 24-11-08 | 165.64 | ▲4.26 | ▲2.64% |
| 24-11-07 | 161.38 | ▼-4.65 | ▼-2.8% |
| 24-11-06 | 166.03 | ▲6.80 | ▲4.27% |
| 24-11-05 | 159.23 | ▲3.38 | ▲2.17% |
| 24-11-04 | 155.85 | ▲2.34 | ▲1.52% |
| 24-11-01 | 153.51 | ▼-1.38 | ▼-0.89% |
| 24-10-31 | 154.89 | ▲21.30 | ▲15.94% |
| 24-10-30 | 133.59 | ▼-0.83 | ▼-0.62% |
| 24-10-29 | 134.42 | ▲1.24 | ▲0.93% |
| 24-10-28 | 133.18 | ▼-0.13 | ▼-0.1% |
| 24-10-25 | 133.31 | ▼-0.04 | ▼-0.03% |
| 24-10-24 | 133.35 | ▲2.17 | ▲1.65% |
| 24-10-23 | 131.18 | ▼-1.88 | ▼-1.41% |
| 24-10-22 | 133.06 | ▼-1.45 | ▼-1.08% |
| 24-10-21 | 134.51 | ▼-1.76 | ▼-1.29% |
| 24-10-18 | 136.27 | ▼-0.25 | ▼-0.18% |
| 24-10-17 | 136.52 | ▼-0.49 | ▼-0.36% |
| 24-10-16 | 137.01 | ▲3.32 | ▲2.48% |
| 24-10-15 | 133.69 | ▼-2.97 | ▼-2.17% |
| 24-10-14 | 136.66 | ▼-0.39 | ▼-0.28% |
| 24-10-11 | 137.05 | ▲3.55 | ▲2.66% |
| 24-10-10 | 133.50 | ▼-0.77 | ▼-0.57% |
| 24-10-09 | 134.27 | ▼-2.02 | ▼-1.48% |
| 24-10-08 | 136.29 | ▲1.00 | ▲0.74% |
| 24-10-07 | 135.29 | ▼-2.08 | ▼-1.51% |
| 24-10-04 | 137.37 | ▼-0.13 | ▼-0.09% |
| 24-10-03 | 137.50 | ▼-2.51 | ▼-1.79% |
| 24-10-02 | 140.01 | ▼-1.09 | ▼-0.77% |
| 24-10-01 | 141.10 | ▼-1.52 | ▼-1.07% |
| 24-09-30 | 142.62 | ▲0.69 | ▲0.49% |
| 24-09-27 | 141.93 | ▲0.22 | ▲0.16% |
| 24-09-26 | 141.71 | ▼-1.08 | ▼-0.76% |
| 24-09-25 | 142.79 | ▲0.15 | ▲0.11% |
| 24-09-24 | 142.64 | ▲4.10 | ▲2.96% |
| 24-09-23 | 138.54 | ▲3.82 | ▲2.84% |
| 24-09-20 | 134.72 | ▼-2.46 | ▼-1.79% |
| 24-09-19 | 137.18 | ▲4.82 | ▲3.64% |
| 24-09-18 | 132.36 | ▲1.05 | ▲0.8% |
| 24-09-17 | 131.31 | ▼-0.08 | ▼-0.06% |
| 24-09-16 | 131.39 | ▼-1.24 | ▼-0.93% |
| 24-09-13 | 132.63 | ▲3.41 | ▲2.64% |
| 24-09-12 | 129.22 | ▲1.75 | ▲1.37% |
| 24-09-11 | 127.47 | ▲2.12 | ▲1.69% |
| 24-09-10 | 125.35 | ▼-0.14 | ▼-0.11% |
| 24-09-09 | 125.49 | ▼-0.13 | ▼-0.1% |
| 24-09-06 | 125.62 | ▼-5.55 | ▼-4.23% |
| 24-09-05 | 131.17 | ▼-3.49 | ▼-2.59% |
| 24-09-04 | 134.66 | ▼-0.02 | ▼-0.01% |
| 24-09-03 | 134.68 | ▼-3.62 | ▼-2.62% |
| 24-08-30 | 138.30 | ▲1.38 | ▲1.01% |
| 24-08-29 | 136.92 | ▼-0.23 | ▼-0.17% |
| 24-08-28 | 137.15 | ▲1.68 | ▲1.24% |
| 24-08-27 | 135.47 | ▼-1.09 | ▼-0.8% |
| 24-08-26 | 136.56 | ▲0.82 | ▲0.6% |
| 24-08-23 | 135.74 | ▲3.19 | ▲2.41% |
| 24-08-22 | 132.55 | ▼-1.18 | ▼-0.88% |
| 24-08-21 | 133.73 | ▲2.82 | ▲2.15% |
| 24-08-20 | 130.91 | ▼-4.98 | ▼-3.66% |
| 24-08-19 | 135.89 | ▲4.58 | ▲3.49% |
| 24-08-16 | 131.31 | ▲0.92 | ▲0.71% |
| 24-08-15 | 130.39 | ▲0.41 | ▲0.32% |
| 24-08-14 | 129.98 | ▲0.42 | ▲0.32% |
| 24-08-13 | 129.56 | ▼-0.57 | ▼-0.44% |
| 24-08-12 | 130.13 | ▲0.94 | ▲0.73% |
| 24-08-09 | 129.19 | ▼-0.48 | ▼-0.37% |
| 24-08-08 | 129.67 | ▲1.56 | ▲1.22% |
| 24-08-07 | 128.11 | ▼-1.43 | ▼-1.1% |
| 24-08-06 | 129.54 | ▲1.19 | ▲0.93% |
| 24-08-05 | 128.35 | ▼-3.11 | ▼-2.37% |
| 24-08-02 | 131.46 | ▲2.91 | ▲2.26% |
| 24-08-01 | 128.55 | ▼-4.16 | ▼-3.13% |
| 24-07-31 | 132.71 | ▲0.53 | ▲0.4% |
| 24-07-30 | 132.18 | ▲0.09 | ▲0.07% |
| 24-07-29 | 132.09 | ▲1.73 | ▲1.33% |
| 24-07-26 | 130.36 | ▲2.46 | ▲1.92% |
| 24-07-25 | 127.90 | ▼-0.30 | ▼-0.23% |
| 24-07-24 | 128.20 | ▼-0.62 | ▼-0.48% |
| 24-07-23 | 128.82 | ▼-0.11 | ▼-0.09% |
| 24-07-22 | 128.93 | ▲1.40 | ▲1.1% |
| 24-07-19 | 127.53 | ▼-0.79 | ▼-0.62% |
| 24-07-18 | 128.32 | ▼-4.55 | ▼-3.42% |
| 24-07-17 | 132.87 | ▲0.33 | ▲0.25% |
| 24-07-16 | 132.54 | ▲5.94 | ▲4.69% |
| 24-07-15 | 126.60 | ▲1.70 | ▲1.36% |
| 24-07-12 | 124.90 | ▼-1.81 | ▼-1.43% |
| 24-07-11 | 126.71 | ▲4.08 | ▲3.33% |
| 24-07-10 | 122.63 | ▲0.74 | ▲0.61% |
| 24-07-09 | 121.89 | ▼-2.39 | ▼-1.92% |
| 24-07-08 | 124.28 | ▼-3.94 | ▼-3.07% |
| 24-07-05 | 128.22 | ▼-2.42 | ▼-1.85% |
| 24-07-03 | 130.64 | ▲1.39 | ▲1.08% |
| 24-07-02 | 129.25 | ▲0.17 | ▲0.13% |
| 24-07-01 | 129.08 | ▼-1.89 | ▼-1.44% |
| 24-06-28 | 130.97 | ▲2.02 | ▲1.57% |
| 24-06-27 | 128.95 | ▼-0.04 | ▼-0.03% |
| 24-06-26 | 128.99 | ▼-2.53 | ▼-1.92% |
| 24-06-25 | 131.52 | ▲0.48 | ▲0.37% |
| 24-06-24 | 131.04 | ▲4.89 | ▲3.88% |
| 24-06-21 | 126.15 | ▲3.15 | ▲2.56% |
| 24-06-20 | 123.00 | ▲2.77 | ▲2.3% |
| 24-06-18 | 120.23 | ▼-0.40 | ▼-0.33% |
| 24-06-17 | 120.63 | ▲1.69 | ▲1.42% |
| 24-06-14 | 118.94 | ▼-2.24 | ▼-1.85% |
| 24-06-13 | 121.18 | ▼-1.03 | ▼-0.84% |
| 24-06-12 | 122.21 | ▲1.68 | ▲1.39% |
| 24-06-11 | 120.53 | ▼-2.67 | ▼-2.17% |
| 24-06-10 | 123.20 | ▲1.31 | ▲1.07% |
| 24-06-07 | 121.89 | ▼-0.53 | ▼-0.43% |
| 24-06-06 | 122.42 | ▼-2.39 | ▼-1.91% |
| 24-06-05 | 124.81 | ▲2.41 | ▲1.97% |
| 24-06-04 | 122.40 | ▼-3.40 | ▼-2.7% |
| 24-06-03 | 125.80 | ▼-2.40 | ▼-1.87% |
| 24-05-31 | 128.20 | ▲4.45 | ▲3.6% |
| 24-05-30 | 123.75 | ▲2.71 | ▲2.24% |
| 24-05-29 | 121.04 | ▼-2.21 | ▼-1.79% |
| 24-05-28 | 123.25 | ▲2.60 | ▲2.15% |
| 24-05-24 | 120.65 | ▲1.57 | ▲1.32% |
| 24-05-23 | 119.08 | ▼-0.32 | ▼-0.27% |
| 24-05-22 | 119.40 | ▲3.47 | ▲2.99% |
| 24-05-21 | 115.93 | ▲0.72 | ▲0.62% |
| 24-05-20 | 115.21 | ▼-1.07 | ▼-0.92% |
| 24-05-17 | 116.28 | ▲0.81 | ▲0.7% |
| 24-05-16 | 115.47 | ▲0.55 | ▲0.48% |
| 24-05-15 | 114.92 | ▼-0.19 | ▼-0.17% |
| 24-05-14 | 115.11 | ▼-0.89 | ▼-0.77% |
| 24-05-13 | 116.00 | ▼-0.14 | ▼-0.12% |
| 24-05-10 | 116.14 | ▲1.89 | ▲1.65% |
| 24-05-09 | 114.25 | ▲2.42 | ▲2.16% |
| 24-05-08 | 111.83 | ▼-0.20 | ▼-0.18% |
| 24-05-07 | 112.03 | ▲0.34 | ▲0.3% |
| 24-05-06 | 111.69 | ▼-1.67 | ▼-1.47% |
| 24-05-03 | 113.36 | ▲4.25 | ▲3.9% |
| 24-05-02 | 109.11 | ▲3.63 | ▲3.44% |
| 24-05-01 | 105.48 | ▼-2.30 | ▼-2.13% |
| 24-04-30 | 107.78 | ▼-2.22 | ▼-2.02% |
| 24-04-29 | 110.00 | ▲1.06 | ▲0.97% |
| 24-04-26 | 108.94 | ▼-0.78 | ▼-0.71% |
| 24-04-25 | 109.72 | ▲1.49 | ▲1.38% |
| 24-04-24 | 108.23 | ▲0.10 | ▲0.09% |
| 24-04-23 | 108.13 | ▲0.61 | ▲0.57% |
| 24-04-22 | 107.52 | ▲1.30 | ▲1.22% |
| 24-04-19 | 106.22 | ▲1.58 | ▲1.51% |
| 24-04-18 | 104.64 | ▼-1.33 | ▼-1.26% |
| 24-04-17 | 105.97 | ▼-2.36 | ▼-2.18% |