[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Microchip Technology : ( MCHP:US )
37.99USD ▼ -0.77 (-1.99%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 37.99 | ▼-0.77 | ▼-1.99% |
| 25-04-15 | 38.76 | ▼-0.13 | ▼-0.33% |
| 25-04-14 | 38.89 | ▲0.31 | ▲0.8% |
| 25-04-11 | 38.58 | ▼-0.24 | ▼-0.62% |
| 25-04-10 | 38.82 | ▼-5.81 | ▼-13.02% |
| 25-04-09 | 44.62 | ▲9.47 | ▲26.94% |
| 25-04-08 | 35.16 | ▼-1.01 | ▼-2.79% |
| 25-04-04 | 36.17 | ▼-4.47 | ▼-11% |
| 25-04-03 | 40.64 | ▼-8.36 | ▼-17.06% |
| 25-04-02 | 49.00 | ▲0.48 | ▲0.99% |
| 25-04-01 | 48.52 | ▲0.07 | ▲0.14% |
| 25-03-31 | 48.45 | ▼-0.24 | ▼-0.49% |
| 25-03-28 | 48.69 | ▼-2.14 | ▼-4.21% |
| 25-03-27 | 50.83 | ▼-1.31 | ▼-2.51% |
| 25-03-26 | 52.14 | ▼-0.21 | ▼-0.4% |
| 25-03-25 | 52.35 | ▼-1.61 | ▼-2.98% |
| 25-03-24 | 53.96 | ▲2.22 | ▲4.29% |
| 25-03-21 | 51.74 | ▲0.68 | ▲1.33% |
| 25-03-20 | 51.07 | ▼-3.55 | ▼-6.5% |
| 25-03-19 | 54.62 | ▲0.40 | ▲0.74% |
| 25-03-18 | 54.22 | ▼-1.09 | ▼-1.97% |
| 25-03-17 | 55.31 | ▲1.79 | ▲3.34% |
| 25-03-14 | 53.52 | ▲1.64 | ▲3.16% |
| 25-03-13 | 51.88 | ▲0.01 | ▲0.02% |
| 25-03-12 | 51.87 | ▼-0.38 | ▼-0.73% |
| 25-03-11 | 52.25 | ▼-1.16 | ▼-2.17% |
| 25-03-10 | 53.41 | ▼-6.34 | ▼-10.61% |
| 25-03-07 | 59.75 | ▲1.44 | ▲2.47% |
| 25-03-06 | 58.31 | ▼-1.33 | ▼-2.23% |
| 25-03-05 | 59.64 | ▲1.48 | ▲2.54% |
| 25-03-04 | 58.16 | ▲0.27 | ▲0.47% |
| 25-03-03 | 57.89 | ▼-1.00 | ▼-1.7% |
| 25-02-28 | 58.89 | ▲1.76 | ▲3.08% |
| 25-02-27 | 57.13 | ▼-2.62 | ▼-4.39% |
| 25-02-26 | 59.74 | ▼-0.44 | ▼-0.73% |
| 25-02-25 | 60.18 | ▼-0.89 | ▼-1.46% |
| 25-02-21 | 61.07 | ▼-3.25 | ▼-5.05% |
| 25-02-20 | 64.32 | ▲0.73 | ▲1.15% |
| 25-02-19 | 63.58 | ▲5.64 | ▲9.73% |
| 25-02-18 | 57.95 | ▲2.16 | ▲3.87% |
| 25-02-14 | 55.79 | ▲1.49 | ▲2.74% |
| 25-02-13 | 54.30 | ▲0.45 | ▲0.84% |
| 25-02-12 | 53.85 | ▲1.31 | ▲2.49% |
| 25-02-11 | 52.54 | ▲0.49 | ▲0.94% |
| 25-02-10 | 52.05 | ▲0.17 | ▲0.33% |
| 25-02-07 | 51.88 | ▼-1.21 | ▼-2.28% |
| 25-02-06 | 53.09 | ▼-0.37 | ▼-0.69% |
| 25-02-05 | 53.46 | ▲0.92 | ▲1.75% |
| 25-02-04 | 52.54 | ▲0.27 | ▲0.52% |
| 25-02-03 | 52.27 | ▼-2.01 | ▼-3.7% |
| 25-01-31 | 54.27 | ▼-0.84 | ▼-1.52% |
| 25-01-30 | 55.11 | ▼-0.87 | ▼-1.55% |
| 25-01-29 | 55.98 | ▼-0.28 | ▼-0.5% |
| 25-01-28 | 56.26 | ▼-0.90 | ▼-1.57% |
| 25-01-27 | 57.16 | ▲0.81 | ▲1.44% |
| 25-01-24 | 56.35 | ▼-3.19 | ▼-5.36% |
| 25-01-23 | 59.53 | ▲1.05 | ▲1.8% |
| 25-01-22 | 58.49 | ▼-0.08 | ▼-0.14% |
| 25-01-21 | 58.57 | ▲0.60 | ▲1.04% |
| 25-01-17 | 57.96 | ▲1.74 | ▲3.09% |
| 25-01-16 | 56.22 | ▼-0.82 | ▼-1.44% |
| 25-01-15 | 57.04 | ▲0.27 | ▲0.48% |
| 25-01-14 | 56.78 | ▲0.80 | ▲1.43% |
| 25-01-13 | 55.98 | ▲0.76 | ▲1.38% |
| 25-01-10 | 55.22 | ▼-1.10 | ▼-1.95% |
| 25-01-08 | 56.32 | ▼-1.16 | ▼-2.02% |
| 25-01-07 | 57.48 | ▼-0.77 | ▼-1.32% |
| 25-01-06 | 58.25 | ▲0.74 | ▲1.29% |
| 25-01-03 | 57.51 | ▲0.62 | ▲1.09% |
| 25-01-02 | 56.89 | ▼-0.46 | ▼-0.8% |
| 24-12-31 | 57.35 | ▲0.23 | ▲0.4% |
| 24-12-30 | 57.11 | ▼-1.24 | ▼-2.13% |
| 24-12-27 | 58.35 | ▼-0.19 | ▼-0.32% |
| 24-12-26 | 58.54 | ▼-0.02 | ▼-0.03% |
| 24-12-24 | 58.56 | ▲0.75 | ▲1.3% |
| 24-12-23 | 57.81 | ▲2.26 | ▲4.07% |
| 24-12-20 | 55.55 | ▼-0.46 | ▼-0.82% |
| 24-12-19 | 56.01 | ▼-0.20 | ▼-0.36% |
| 24-12-18 | 56.21 | ▼-2.07 | ▼-3.55% |
| 24-12-17 | 58.28 | ▼-0.82 | ▼-1.39% |
| 24-12-16 | 59.10 | ▼-0.77 | ▼-1.29% |
| 24-12-13 | 59.87 | ▼-1.60 | ▼-2.6% |
| 24-12-12 | 61.47 | ▼-0.02 | ▼-0.03% |
| 24-12-11 | 61.49 | ▼-0.35 | ▼-0.57% |
| 24-12-10 | 61.85 | ▼-0.01 | ▼-0.02% |
| 24-12-09 | 61.86 | ▲2.60 | ▲4.39% |
| 24-12-06 | 59.26 | ▲1.08 | ▲1.86% |
| 24-12-05 | 58.18 | ▼-3.41 | ▼-5.54% |
| 24-12-04 | 61.59 | ▼-3.75 | ▼-5.74% |
| 24-12-03 | 65.33 | ▼-5.07 | ▼-7.2% |
| 24-12-02 | 70.40 | ▲2.23 | ▲3.27% |
| 24-11-29 | 68.17 | ▲0.29 | ▲0.43% |
| 24-11-27 | 67.88 | ▼-0.52 | ▼-0.76% |
| 24-11-26 | 68.40 | ▼-1.42 | ▼-2.03% |
| 24-11-25 | 69.82 | ▲3.08 | ▲4.62% |
| 24-11-22 | 66.73 | ▲0.18 | ▲0.27% |
| 24-11-21 | 66.55 | ▲1.50 | ▲2.31% |
| 24-11-20 | 65.06 | ▲0.16 | ▲0.25% |
| 24-11-19 | 64.90 | ▼-0.39 | ▼-0.6% |
| 24-11-18 | 65.28 | ▲2.44 | ▲3.88% |
| 24-11-15 | 62.85 | ▼-2.65 | ▼-4.05% |
| 24-11-14 | 65.49 | ▼-1.10 | ▼-1.65% |
| 24-11-13 | 66.59 | ▼-0.71 | ▼-1.05% |
| 24-11-12 | 67.30 | ▼-5.58 | ▼-7.66% |
| 24-11-08 | 72.88 | ▼-1.41 | ▼-1.9% |
| 24-11-07 | 74.29 | ▲0.53 | ▲0.72% |
| 24-11-06 | 73.76 | ▼-1.20 | ▼-1.6% |
| 24-11-05 | 74.96 | ▲0.54 | ▲0.73% |
| 24-11-04 | 74.42 | ▼-0.37 | ▼-0.49% |
| 24-11-01 | 74.79 | ▲1.30 | ▲1.77% |
| 24-10-31 | 73.50 | ▼-2.10 | ▼-2.78% |
| 24-10-30 | 75.60 | ▼-3.37 | ▼-4.27% |
| 24-10-29 | 78.97 | ▲1.83 | ▲2.37% |
| 24-10-28 | 77.14 | ▲0.68 | ▲0.89% |
| 24-10-25 | 76.46 | ▲0.64 | ▲0.84% |
| 24-10-24 | 75.82 | ▲0.61 | ▲0.81% |
| 24-10-23 | 75.21 | ▼-0.23 | ▼-0.3% |
| 24-10-22 | 75.44 | ▲0.33 | ▲0.44% |
| 24-10-21 | 75.11 | ▼-2.24 | ▼-2.9% |
| 24-10-18 | 77.34 | ▲0.84 | ▲1.1% |
| 24-10-17 | 76.51 | ▲0.70 | ▲0.92% |
| 24-10-16 | 75.80 | ▲0.60 | ▲0.8% |
| 24-10-15 | 75.20 | ▼-2.82 | ▼-3.61% |
| 24-10-11 | 78.02 | ▲0.65 | ▲0.84% |
| 24-10-10 | 77.37 | ▼-0.86 | ▼-1.1% |
| 24-10-09 | 78.23 | ▲0.80 | ▲1.03% |
| 24-10-08 | 77.42 | ▲0.96 | ▲1.26% |
| 24-10-07 | 76.46 | ▼-1.23 | ▼-1.58% |
| 24-10-04 | 77.69 | ▲0.37 | ▲0.48% |
| 24-10-03 | 77.32 | ▼-1.02 | ▼-1.3% |
| 24-10-02 | 78.34 | ▲0.57 | ▲0.73% |
| 24-10-01 | 77.77 | ▼-2.52 | ▼-3.14% |
| 24-09-30 | 80.29 | ▼-0.53 | ▼-0.66% |
| 24-09-27 | 80.82 | ▲0.46 | ▲0.57% |
| 24-09-26 | 80.36 | ▲4.32 | ▲5.68% |
| 24-09-25 | 76.04 | ▼-1.43 | ▼-1.85% |
| 24-09-24 | 77.46 | ▲0.37 | ▲0.48% |
| 24-09-23 | 77.09 | ▲0.07 | ▲0.09% |
| 24-09-20 | 77.02 | ▼-1.88 | ▼-2.38% |
| 24-09-19 | 78.90 | ▲2.54 | ▲3.33% |
| 24-09-18 | 76.36 | ▼-0.62 | ▼-0.81% |
| 24-09-17 | 76.98 | ▼-0.01 | ▼-0.01% |
| 24-09-16 | 76.99 | ▼-0.75 | ▼-0.96% |
| 24-09-13 | 77.74 | ▲1.74 | ▲2.29% |
| 24-09-12 | 76.00 | ▼-1.60 | ▼-2.06% |
| 24-09-11 | 77.60 | ▲2.38 | ▲3.16% |
| 24-09-10 | 75.22 | ▼-0.19 | ▼-0.25% |
| 24-09-09 | 75.41 | ▲1.41 | ▲1.91% |
| 24-09-06 | 74.01 | ▼-2.61 | ▼-3.41% |
| 24-09-05 | 76.61 | ▼-0.41 | ▼-0.53% |
| 24-09-04 | 77.02 | ▲0.56 | ▲0.73% |
| 24-09-03 | 76.46 | ▼-5.67 | ▼-6.9% |
| 24-08-30 | 82.13 | ▲1.12 | ▲1.38% |
| 24-08-29 | 81.01 | ▲1.56 | ▲1.96% |
| 24-08-28 | 79.46 | ▼-1.30 | ▼-1.61% |
| 24-08-27 | 80.75 | ▲0.47 | ▲0.59% |
| 24-08-26 | 80.28 | ▼-1.55 | ▼-1.89% |
| 24-08-23 | 81.83 | ▲2.09 | ▲2.62% |
| 24-08-22 | 79.74 | ▼-3.10 | ▼-3.74% |
| 24-08-21 | 82.84 | ▲2.49 | ▲3.1% |
| 24-08-20 | 80.35 | ▼-1.65 | ▼-2.01% |
| 24-08-19 | 82.00 | ▲1.11 | ▲1.37% |
| 24-08-16 | 80.89 | ▼-0.38 | ▼-0.47% |
| 24-08-15 | 81.26 | ▲3.14 | ▲4.02% |
| 24-08-14 | 78.12 | ▼-1.02 | ▼-1.29% |
| 24-08-13 | 79.14 | ▲2.88 | ▲3.78% |
| 24-08-12 | 76.26 | ▲0.16 | ▲0.21% |
| 24-08-09 | 76.10 | ▼-1.08 | ▼-1.4% |
| 24-08-08 | 77.18 | ▲5.12 | ▲7.11% |
| 24-08-07 | 72.06 | ▼-2.58 | ▼-3.46% |
| 24-08-06 | 74.64 | ▲0.99 | ▲1.34% |
| 24-08-05 | 73.65 | ▼-1.85 | ▼-2.45% |
| 24-08-02 | 75.49 | ▼-9.06 | ▼-10.72% |
| 24-08-01 | 84.55 | ▼-4.30 | ▼-4.84% |
| 24-07-31 | 88.85 | ▲2.27 | ▲2.62% |
| 24-07-30 | 86.58 | ▼-1.33 | ▼-1.51% |
| 24-07-29 | 87.91 | ▲1.24 | ▲1.43% |
| 24-07-26 | 86.67 | ▲1.57 | ▲1.84% |
| 24-07-25 | 85.11 | ▼-1.52 | ▼-1.75% |
| 24-07-24 | 86.63 | ▼-3.01 | ▼-3.36% |
| 24-07-23 | 89.64 | ▼-3.60 | ▼-3.86% |
| 24-07-22 | 93.23 | ▲4.49 | ▲5.06% |
| 24-07-19 | 88.74 | ▼-2.70 | ▼-2.95% |
| 24-07-18 | 91.44 | ▼-0.08 | ▼-0.09% |
| 24-07-17 | 91.52 | ▼-3.22 | ▼-3.4% |
| 24-07-16 | 94.74 | ▲2.78 | ▲3.02% |
| 24-07-15 | 91.96 | ▼-0.62 | ▼-0.67% |
| 24-07-12 | 92.58 | ▲0.39 | ▲0.42% |
| 24-07-11 | 92.19 | ▼-3.85 | ▼-4.01% |
| 24-07-10 | 96.04 | ▲3.65 | ▲3.95% |
| 24-07-09 | 92.39 | ▼-0.86 | ▼-0.92% |
| 24-07-08 | 93.25 | ▲1.01 | ▲1.09% |
| 24-07-05 | 92.25 | ▼-1.33 | ▼-1.42% |
| 24-07-03 | 93.58 | ▲1.59 | ▲1.73% |
| 24-07-02 | 91.99 | ▲0.41 | ▲0.45% |
| 24-07-01 | 91.58 | ▲0.11 | ▲0.12% |
| 24-06-28 | 91.46 | ▲2.10 | ▲2.35% |
| 24-06-27 | 89.36 | ▼-0.77 | ▼-0.85% |
| 24-06-26 | 90.13 | ▲1.04 | ▲1.17% |
| 24-06-25 | 89.10 | ▼-0.03 | ▼-0.03% |
| 24-06-24 | 89.13 | ▼-2.34 | ▼-2.56% |
| 24-06-21 | 91.47 | ▲2.49 | ▲2.8% |
| 24-06-20 | 88.98 | ▼-4.51 | ▼-4.82% |
| 24-06-18 | 93.49 | ▲2.46 | ▲2.7% |
| 24-06-17 | 91.04 | ▼-0.22 | ▼-0.24% |
| 24-06-14 | 91.25 | ▼-1.67 | ▼-1.8% |
| 24-06-13 | 92.92 | ▼-1.52 | ▼-1.61% |
| 24-06-12 | 94.44 | ▲0.96 | ▲1.03% |
| 24-06-11 | 93.48 | ▼-0.69 | ▼-0.73% |
| 24-06-10 | 94.17 | ▲1.28 | ▲1.38% |
| 24-06-07 | 92.90 | ▼-0.41 | ▼-0.44% |
| 24-06-06 | 93.30 | ▼-0.98 | ▼-1.04% |
| 24-06-05 | 94.28 | ▲0.12 | ▲0.13% |
| 24-06-04 | 94.16 | ▼-1.28 | ▼-1.34% |
| 24-06-03 | 95.44 | ▼-1.58 | ▼-1.63% |
| 24-05-31 | 97.01 | ▲0.62 | ▲0.64% |
| 24-05-30 | 96.39 | ▲0.82 | ▲0.86% |
| 24-05-29 | 95.57 | ▼-3.12 | ▼-3.16% |
| 24-05-28 | 98.69 | ▲0.50 | ▲0.51% |
| 24-05-24 | 98.18 | ▼-0.05 | ▼-0.05% |
| 24-05-23 | 98.24 | ▼-1.19 | ▼-1.2% |
| 24-05-22 | 99.42 | ▲3.44 | ▲3.58% |
| 24-05-21 | 95.98 | ▼-0.31 | ▼-0.32% |
| 24-05-20 | 96.29 | ▲1.98 | ▲2.1% |
| 24-05-17 | 94.31 | ▼-0.09 | ▼-0.1% |
| 24-05-16 | 94.40 | ▼-0.98 | ▼-1.03% |
| 24-05-15 | 95.38 | ▲1.60 | ▲1.71% |
| 24-05-14 | 93.78 | ▲1.32 | ▲1.43% |
| 24-05-13 | 92.46 | ▲0.95 | ▲1.04% |
| 24-05-10 | 91.51 | ▲0.07 | ▲0.08% |
| 24-05-09 | 91.44 | ▼-0.57 | ▼-0.62% |
| 24-05-08 | 92.01 | ▼-0.12 | ▼-0.13% |
| 24-05-07 | 92.12 | ▼-1.61 | ▼-1.72% |
| 24-05-06 | 93.73 | ▲2.44 | ▲2.67% |
| 24-05-03 | 91.30 | ▲2.18 | ▲2.45% |
| 24-05-01 | 89.12 | ▼-2.97 | ▼-3.23% |
| 24-04-30 | 92.09 | ▼-0.98 | ▼-1.05% |
| 24-04-29 | 93.07 | ▼-0.55 | ▼-0.59% |
| 24-04-26 | 93.62 | ▲1.46 | ▲1.58% |
| 24-04-25 | 92.16 | ▲1.49 | ▲1.64% |
| 24-04-24 | 90.68 | ▲4.53 | ▲5.26% |
| 24-04-23 | 86.15 | ▲2.77 | ▲3.32% |
| 24-04-22 | 83.37 | ▲1.64 | ▲2.01% |
| 24-04-19 | 81.73 | ▼-2.44 | ▼-2.9% |
| 24-04-18 | 84.17 | ▼-1.11 | ▼-1.3% |
| 24-04-17 | 85.28 | ▼-0.80 | ▼-0.93% |