[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Medtronic : 메드트로닉 ( MDT:US )
90.14USD ▼ -0.25 (-0.28%)
2025-03-24
최근 1년 일별 시세
(2025-03-24 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-24 | 90.14 | ▼-0.25 | ▼-0.28% |
| 25-03-21 | 90.39 | ▼-0.82 | ▼-0.9% |
| 25-03-20 | 91.21 | ▼-0.65 | ▼-0.71% |
| 25-03-19 | 91.86 | ▼-0.26 | ▼-0.28% |
| 25-03-18 | 92.12 | ▼-1.18 | ▼-1.26% |
| 25-03-17 | 93.30 | ▲0.12 | ▲0.13% |
| 25-03-14 | 93.18 | ▲0.89 | ▲0.96% |
| 25-03-13 | 92.29 | ▲0.73 | ▲0.8% |
| 25-03-12 | 91.56 | ▼-1.90 | ▼-2.03% |
| 25-03-11 | 93.46 | ▼-0.21 | ▼-0.22% |
| 25-03-10 | 93.67 | ▼-0.92 | ▼-0.97% |
| 25-03-07 | 94.59 | ▲1.37 | ▲1.47% |
| 25-03-06 | 93.22 | ▼-0.93 | ▼-0.99% |
| 25-03-05 | 94.15 | ▲1.08 | ▲1.16% |
| 25-03-04 | 93.07 | ▼-1.12 | ▼-1.19% |
| 25-03-03 | 94.19 | ▲2.02 | ▲2.19% |
| 25-02-28 | 92.17 | ▲1.56 | ▲1.72% |
| 25-02-27 | 90.61 | ▼-0.11 | ▼-0.12% |
| 25-02-26 | 90.72 | ▲0.11 | ▲0.12% |
| 25-02-25 | 90.61 | ▲0.32 | ▲0.35% |
| 25-02-24 | 90.29 | ▲0.30 | ▲0.33% |
| 25-02-21 | 89.99 | ▲1.85 | ▲2.1% |
| 25-02-20 | 88.14 | ▲1.10 | ▲1.26% |
| 25-02-19 | 87.04 | ▲0.97 | ▲1.13% |
| 25-02-18 | 86.07 | ▼-6.96 | ▼-7.48% |
| 25-02-14 | 93.03 | ▲0.76 | ▲0.82% |
| 25-02-13 | 92.27 | ▲0.92 | ▲1.01% |
| 25-02-12 | 91.35 | ▲0.21 | ▲0.23% |
| 25-02-11 | 91.14 | ▲0.37 | ▲0.41% |
| 25-02-10 | 90.77 | ▲0.82 | ▲0.91% |
| 25-02-07 | 89.95 | ▼-0.87 | ▼-0.96% |
| 25-02-06 | 90.82 | ▼-0.80 | ▼-0.87% |
| 25-02-05 | 91.62 | ▲0.70 | ▲0.77% |
| 25-02-04 | 90.92 | ▲0.31 | ▲0.34% |
| 25-02-03 | 90.61 | ▼-0.13 | ▼-0.14% |
| 25-01-31 | 90.74 | ▼-1.20 | ▼-1.31% |
| 25-01-30 | 91.94 | ▲0.43 | ▲0.47% |
| 25-01-29 | 91.51 | ▼-0.62 | ▼-0.67% |
| 25-01-28 | 92.13 | ▼-0.31 | ▼-0.34% |
| 25-01-27 | 92.44 | ▲2.36 | ▲2.62% |
| 25-01-24 | 90.08 | ▲0.81 | ▲0.91% |
| 25-01-23 | 89.27 | ▲1.34 | ▲1.52% |
| 25-01-22 | 87.93 | ▼-0.44 | ▼-0.5% |
| 25-01-21 | 88.37 | ▲0.12 | ▲0.14% |
| 25-01-17 | 88.25 | ▲1.07 | ▲1.23% |
| 25-01-16 | 87.18 | ▲1.86 | ▲2.18% |
| 25-01-15 | 85.32 | ▲0.20 | ▲0.23% |
| 25-01-14 | 85.12 | ▲3.43 | ▲4.2% |
| 25-01-13 | 81.69 | ▲1.08 | ▲1.34% |
| 25-01-10 | 80.61 | ▼-2.13 | ▼-2.57% |
| 25-01-08 | 82.74 | ▲2.94 | ▲3.68% |
| 25-01-07 | 79.80 | ▲0.06 | ▲0.08% |
| 25-01-06 | 79.74 | ▼-1.19 | ▼-1.47% |
| 25-01-03 | 80.93 | ▲0.74 | ▲0.92% |
| 25-01-02 | 80.19 | ▲0.39 | ▲0.49% |
| 24-12-31 | 79.80 | ▲0.18 | ▲0.23% |
| 24-12-30 | 79.62 | ▼-1.14 | ▼-1.41% |
| 24-12-27 | 80.76 | ▼-0.88 | ▼-1.08% |
| 24-12-26 | 81.64 | ▼-0.26 | ▼-0.32% |
| 24-12-24 | 81.90 | ▲0.45 | ▲0.55% |
| 24-12-23 | 81.45 | ▲0.50 | ▲0.62% |
| 24-12-20 | 80.95 | ▲0.98 | ▲1.23% |
| 24-12-19 | 79.97 | ▼-0.17 | ▼-0.21% |
| 24-12-18 | 80.14 | ▼-1.29 | ▼-1.58% |
| 24-12-17 | 81.43 | ▲0.16 | ▲0.2% |
| 24-12-16 | 81.27 | ▼-1.20 | ▼-1.46% |
| 24-12-13 | 82.47 | ▼-0.25 | ▼-0.3% |
| 24-12-12 | 82.72 | ▼-0.24 | ▼-0.29% |
| 24-12-11 | 82.96 | ▼-0.57 | ▼-0.68% |
| 24-12-10 | 83.53 | ▼-0.36 | ▼-0.43% |
| 24-12-09 | 83.89 | ▼-0.09 | ▼-0.11% |
| 24-12-06 | 83.98 | ▼-0.14 | ▼-0.17% |
| 24-12-05 | 84.12 | ▼-1.16 | ▼-1.36% |
| 24-12-04 | 85.28 | ▼-0.41 | ▼-0.48% |
| 24-12-03 | 85.69 | ▼-0.87 | ▼-1.01% |
| 24-12-02 | 86.56 | ▲0.01 | ▲0.01% |
| 24-11-29 | 86.55 | ▲0.24 | ▲0.28% |
| 24-11-27 | 86.31 | ▲0.67 | ▲0.78% |
| 24-11-26 | 85.64 | ▼-0.07 | ▼-0.08% |
| 24-11-25 | 85.71 | ▼-0.49 | ▼-0.57% |
| 24-11-22 | 86.20 | ▲1.62 | ▲1.92% |
| 24-11-21 | 84.58 | ▲0.52 | ▲0.62% |
| 24-11-20 | 84.06 | ▼-0.88 | ▼-1.04% |
| 24-11-19 | 84.94 | ▼-2.37 | ▼-2.71% |
| 24-11-18 | 87.31 | ▼-0.19 | ▼-0.22% |
| 24-11-15 | 87.50 | ▲1.60 | ▲1.86% |
| 24-11-14 | 85.90 | ▼-2.12 | ▼-2.41% |
| 24-11-13 | 88.02 | ▼-0.23 | ▼-0.26% |
| 24-11-12 | 88.25 | ▲0.60 | ▲0.68% |
| 24-11-08 | 87.65 | ▼-0.48 | ▼-0.54% |
| 24-11-07 | 88.13 | ▼-1.91 | ▼-2.12% |
| 24-11-06 | 90.04 | ▲0.47 | ▲0.52% |
| 24-11-05 | 89.57 | ▲0.35 | ▲0.39% |
| 24-11-04 | 89.22 | ▼-0.79 | ▼-0.88% |
| 24-11-01 | 90.01 | ▲0.64 | ▲0.72% |
| 24-10-31 | 89.37 | ▼-1.22 | ▼-1.35% |
| 24-10-30 | 90.59 | ▲0.21 | ▲0.23% |
| 24-10-29 | 90.38 | ▼-0.25 | ▼-0.28% |
| 24-10-28 | 90.63 | ▲0.13 | ▲0.14% |
| 24-10-25 | 90.50 | ▼-0.46 | ▼-0.51% |
| 24-10-24 | 90.96 | ▼-1.36 | ▼-1.47% |
| 24-10-23 | 92.32 | ▲1.13 | ▲1.24% |
| 24-10-22 | 91.19 | ▲0.23 | ▲0.25% |
| 24-10-21 | 90.96 | ▼-1.18 | ▼-1.28% |
| 24-10-18 | 92.14 | ▲2.42 | ▲2.7% |
| 24-10-17 | 89.72 | ▼-0.21 | ▼-0.23% |
| 24-10-16 | 89.93 | ▲0.17 | ▲0.19% |
| 24-10-15 | 89.76 | ▲0.35 | ▲0.39% |
| 24-10-11 | 89.41 | ▲0.55 | ▲0.62% |
| 24-10-10 | 88.86 | ▲0.45 | ▲0.51% |
| 24-10-09 | 88.41 | ▲0.27 | ▲0.31% |
| 24-10-08 | 88.14 | ▲1.08 | ▲1.24% |
| 24-10-07 | 87.06 | ▼-1.16 | ▼-1.31% |
| 24-10-04 | 88.22 | ▲0.48 | ▲0.55% |
| 24-10-03 | 87.74 | ▼-1.31 | ▼-1.47% |
| 24-10-02 | 89.05 | ▼-0.89 | ▼-0.99% |
| 24-10-01 | 89.94 | ▼-0.14 | ▼-0.16% |
| 24-09-30 | 90.08 | ▲0.76 | ▲0.85% |
| 24-09-27 | 89.32 | ▼-0.19 | ▼-0.21% |
| 24-09-26 | 89.51 | ▲0.04 | ▲0.04% |
| 24-09-25 | 89.47 | ▼-0.21 | ▼-0.23% |
| 24-09-24 | 89.68 | ▼-0.26 | ▼-0.29% |
| 24-09-23 | 89.94 | ▲0.57 | ▲0.64% |
| 24-09-20 | 89.37 | ▼-0.17 | ▼-0.19% |
| 24-09-19 | 89.54 | ▲1.42 | ▲1.61% |
| 24-09-18 | 88.12 | ▼-0.53 | ▼-0.6% |
| 24-09-17 | 88.65 | ▼-1.46 | ▼-1.62% |
| 24-09-16 | 90.11 | ▲0.06 | ▲0.07% |
| 24-09-13 | 90.05 | ▲0.07 | ▲0.08% |
| 24-09-12 | 89.98 | ▼-0.41 | ▼-0.45% |
| 24-09-11 | 90.39 | ▼-0.56 | ▼-0.62% |
| 24-09-10 | 90.95 | ▲0.31 | ▲0.34% |
| 24-09-09 | 90.64 | ▲0.70 | ▲0.78% |
| 24-09-06 | 89.94 | ▲0.68 | ▲0.76% |
| 24-09-05 | 89.26 | ▼-1.85 | ▼-2.03% |
| 24-09-04 | 91.11 | ▲2.24 | ▲2.52% |
| 24-09-03 | 88.87 | ▲0.41 | ▲0.46% |
| 24-08-30 | 88.46 | ▲0.32 | ▲0.36% |
| 24-08-29 | 88.14 | ▼-0.23 | ▼-0.26% |
| 24-08-28 | 88.37 | ▼-0.38 | ▼-0.43% |
| 24-08-27 | 88.75 | ▼-0.50 | ▼-0.56% |
| 24-08-26 | 89.25 | ▲0.95 | ▲1.08% |
| 24-08-23 | 88.30 | ▲0.48 | ▲0.55% |
| 24-08-22 | 87.82 | ▲0.35 | ▲0.4% |
| 24-08-21 | 87.47 | ▲2.18 | ▲2.56% |
| 24-08-20 | 85.29 | ▲0.61 | ▲0.72% |
| 24-08-19 | 84.68 | ▲0.04 | ▲0.05% |
| 24-08-16 | 84.64 | ▲1.08 | ▲1.29% |
| 24-08-15 | 83.56 | ▲1.76 | ▲2.15% |
| 24-08-14 | 81.80 | ▼-0.49 | ▼-0.6% |
| 24-08-13 | 82.29 | ▲1.16 | ▲1.43% |
| 24-08-12 | 81.13 | ▼-0.99 | ▼-1.21% |
| 24-08-09 | 82.12 | ▼-0.06 | ▼-0.07% |
| 24-08-08 | 82.18 | ▲1.14 | ▲1.41% |
| 24-08-07 | 81.04 | ▲0.22 | ▲0.27% |
| 24-08-06 | 80.82 | ▲0.45 | ▲0.56% |
| 24-08-05 | 80.37 | ▼-1.19 | ▼-1.46% |
| 24-08-02 | 81.56 | ▲1.04 | ▲1.29% |
| 24-08-01 | 80.52 | ▲0.16 | ▲0.2% |
| 24-07-31 | 80.36 | ▼-0.62 | ▼-0.77% |
| 24-07-30 | 80.98 | ▲0.91 | ▲1.14% |
| 24-07-29 | 80.07 | ▲1.45 | ▲1.84% |
| 24-07-26 | 78.62 | ▲0.13 | ▲0.17% |
| 24-07-25 | 78.49 | ▼-1.44 | ▼-1.8% |
| 24-07-24 | 79.93 | ▲0.57 | ▲0.72% |
| 24-07-23 | 79.36 | ▲0.05 | ▲0.06% |
| 24-07-22 | 79.31 | ▼-0.11 | ▼-0.14% |
| 24-07-19 | 79.42 | ▼-1.87 | ▼-2.3% |
| 24-07-18 | 81.29 | ▼-0.13 | ▼-0.16% |
| 24-07-17 | 81.42 | ▲3.28 | ▲4.2% |
| 24-07-16 | 78.14 | ▲1.09 | ▲1.41% |
| 24-07-15 | 77.05 | ▼-0.84 | ▼-1.08% |
| 24-07-12 | 77.89 | ▼-0.21 | ▼-0.27% |
| 24-07-11 | 78.10 | ▲1.07 | ▲1.39% |
| 24-07-10 | 77.03 | ▲0.06 | ▲0.08% |
| 24-07-09 | 76.97 | ▲0.18 | ▲0.23% |
| 24-07-08 | 76.79 | ▼-0.90 | ▼-1.16% |
| 24-07-05 | 77.69 | ▲0.14 | ▲0.18% |
| 24-07-03 | 77.55 | ▲0.13 | ▲0.17% |
| 24-07-02 | 77.42 | ▲0.29 | ▲0.38% |
| 24-07-01 | 77.13 | ▼-1.55 | ▼-1.97% |
| 24-06-28 | 78.68 | ▼-0.68 | ▼-0.86% |
| 24-06-27 | 79.36 | ▼-0.69 | ▼-0.86% |
| 24-06-26 | 80.05 | ▼-0.37 | ▼-0.46% |
| 24-06-25 | 80.42 | ▼-0.65 | ▼-0.8% |
| 24-06-24 | 81.07 | ▼-0.53 | ▼-0.65% |
| 24-06-21 | 81.60 | ▲1.41 | ▲1.76% |
| 24-06-20 | 80.19 | ▲0.35 | ▲0.44% |
| 24-06-18 | 79.84 | ▼-0.10 | ▼-0.13% |
| 24-06-17 | 79.94 | ▼-1.10 | ▼-1.36% |
| 24-06-14 | 81.04 | ▼-0.68 | ▼-0.83% |
| 24-06-13 | 81.72 | ▼-0.64 | ▼-0.78% |
| 24-06-12 | 82.36 | ▲0.45 | ▲0.55% |
| 24-06-11 | 81.91 | ▼-1.28 | ▼-1.54% |
| 24-06-10 | 83.19 | ▼-0.83 | ▼-0.99% |
| 24-06-07 | 84.02 | ▲1.67 | ▲2.03% |
| 24-06-06 | 82.35 | ▼-0.01 | ▼-0.01% |
| 24-06-05 | 82.36 | ▼-0.96 | ▼-1.15% |
| 24-06-04 | 83.32 | ▲1.18 | ▲1.44% |
| 24-06-03 | 82.14 | ▲0.82 | ▲1.01% |
| 24-05-31 | 81.32 | ▲0.79 | ▲0.98% |
| 24-05-30 | 80.53 | ▼-1.03 | ▼-1.26% |
| 24-05-29 | 81.56 | ▼-0.40 | ▼-0.49% |
| 24-05-28 | 81.96 | ▼-0.32 | ▼-0.39% |
| 24-05-24 | 82.28 | ▲0.98 | ▲1.21% |
| 24-05-23 | 81.30 | ▼-4.45 | ▼-5.19% |
| 24-05-22 | 85.75 | ▲0.56 | ▲0.66% |
| 24-05-21 | 85.19 | ▲0.57 | ▲0.67% |
| 24-05-20 | 84.62 | ▼-1.29 | ▼-1.5% |
| 24-05-17 | 85.91 | ▲0.20 | ▲0.23% |
| 24-05-16 | 85.71 | ▲0.85 | ▲1% |
| 24-05-15 | 84.86 | ▲0.57 | ▲0.68% |
| 24-05-14 | 84.29 | ▲0.74 | ▲0.89% |
| 24-05-13 | 83.55 | ▲0.54 | ▲0.65% |
| 24-05-10 | 83.01 | ▲0.36 | ▲0.44% |
| 24-05-09 | 82.65 | ▲1.04 | ▲1.27% |
| 24-05-08 | 81.61 | ▼-0.28 | ▼-0.34% |
| 24-05-07 | 81.89 | ▲0.10 | ▲0.12% |
| 24-05-06 | 81.79 | ▲0.11 | ▲0.13% |
| 24-05-03 | 81.68 | ▲0.66 | ▲0.81% |
| 24-05-01 | 81.02 | ▲0.80 | ▲1% |
| 24-04-30 | 80.22 | ▼-0.60 | ▼-0.74% |
| 24-04-29 | 80.82 | ▲1.06 | ▲1.33% |
| 24-04-26 | 79.76 | ▲0.51 | ▲0.64% |
| 24-04-25 | 79.25 | ▼-1.21 | ▼-1.5% |
| 24-04-24 | 80.46 | ▼-0.78 | ▼-0.96% |
| 24-04-23 | 81.24 | ▲0.80 | ▲0.99% |
| 24-04-22 | 80.44 | ▲1.00 | ▲1.26% |
| 24-04-19 | 79.44 | ▲0.27 | ▲0.34% |
| 24-04-18 | 79.17 | ▲0.06 | ▲0.08% |
| 24-04-17 | 79.11 | ▼-0.06 | ▼-0.08% |
| 24-04-16 | 79.17 | ▼-0.98 | ▼-1.22% |
| 24-04-15 | 80.15 | ▲0.08 | ▲0.1% |
| 24-04-12 | 80.07 | ▼-2.17 | ▼-2.64% |
| 24-04-11 | 82.24 | ▼-0.15 | ▼-0.18% |
| 24-04-10 | 82.39 | ▼-1.41 | ▼-1.68% |
| 24-04-09 | 83.80 | ▲0.89 | ▲1.07% |
| 24-04-08 | 82.91 | ▼-1.65 | ▼-1.95% |
| 24-04-05 | 84.56 | ▲0.64 | ▲0.76% |
| 24-04-04 | 83.92 | ▼-1.08 | ▼-1.27% |
| 24-04-03 | 85.00 | ▼-0.20 | ▼-0.23% |
| 24-04-02 | 85.20 | ▼-1.82 | ▼-2.09% |
| 24-04-01 | 87.02 | ▼-0.13 | ▼-0.15% |
| 24-03-28 | 87.15 | ▲0.23 | ▲0.26% |
| 24-03-27 | 86.92 | ▲3.22 | ▲3.85% |
| 24-03-26 | 83.70 | ▲0.46 | ▲0.55% |