[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
MKS Instruments : ( MKSI:US )
63.70USD ▲ 0.01 (0.02%)
2025-04-17
최근 1년 일별 시세
(2025-04-17 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-17 | 63.70 | ▲0.01 | ▲0.02% |
| 25-04-16 | 63.69 | ▼-3.49 | ▼-5.19% |
| 25-04-15 | 67.18 | ▼-1.30 | ▼-1.9% |
| 25-04-14 | 68.48 | ▲2.95 | ▲4.5% |
| 25-04-11 | 65.53 | ▲1.29 | ▲2.01% |
| 25-04-10 | 64.24 | ▼-8.96 | ▼-12.24% |
| 25-04-09 | 73.20 | ▲14.42 | ▲24.53% |
| 25-04-08 | 58.78 | ▼-4.21 | ▼-6.68% |
| 25-04-07 | 62.99 | ▲2.70 | ▲4.48% |
| 25-04-04 | 60.29 | ▼-3.98 | ▼-6.19% |
| 25-04-03 | 64.27 | ▼-17.01 | ▼-20.93% |
| 25-04-02 | 81.28 | ▲1.01 | ▲1.26% |
| 25-04-01 | 80.27 | ▲0.12 | ▲0.15% |
| 25-03-31 | 80.15 | ▼-1.44 | ▼-1.76% |
| 25-03-28 | 81.59 | ▼-3.23 | ▼-3.81% |
| 25-03-27 | 84.82 | ▼-2.82 | ▼-3.22% |
| 25-03-26 | 87.64 | ▼-2.57 | ▼-2.85% |
| 25-03-25 | 90.21 | ▼-1.24 | ▼-1.36% |
| 25-03-24 | 91.45 | ▲3.28 | ▲3.72% |
| 25-03-21 | 88.17 | ▼-2.40 | ▼-2.65% |
| 25-03-20 | 90.57 | ▼-0.97 | ▼-1.06% |
| 25-03-19 | 91.54 | ▲3.78 | ▲4.31% |
| 25-03-18 | 87.76 | ▼-1.15 | ▼-1.29% |
| 25-03-17 | 88.91 | ▲2.59 | ▲3% |
| 25-03-14 | 86.32 | ▲5.08 | ▲6.25% |
| 25-03-13 | 81.24 | ▲0.22 | ▲0.27% |
| 25-03-12 | 81.02 | ▲2.13 | ▲2.7% |
| 25-03-11 | 78.89 | ▼-0.06 | ▼-0.08% |
| 25-03-10 | 78.95 | ▼-5.94 | ▼-7% |
| 25-03-07 | 84.89 | ▲2.37 | ▲2.87% |
| 25-03-06 | 82.52 | ▼-3.54 | ▼-4.11% |
| 25-03-05 | 86.06 | ▲0.53 | ▲0.62% |
| 25-03-04 | 85.53 | ▼-0.10 | ▼-0.12% |
| 25-03-03 | 85.63 | ▼-6.19 | ▼-6.74% |
| 25-02-28 | 91.82 | ▲0.65 | ▲0.71% |
| 25-02-27 | 91.17 | ▼-6.07 | ▼-6.24% |
| 25-02-26 | 97.24 | ▲1.20 | ▲1.25% |
| 25-02-25 | 96.04 | ▼-3.86 | ▼-3.86% |
| 25-02-24 | 99.90 | ▼-3.19 | ▼-3.09% |
| 25-02-21 | 103.09 | ▼-4.76 | ▼-4.41% |
| 25-02-20 | 107.85 | ▲1.03 | ▲0.96% |
| 25-02-19 | 106.82 | ▲1.35 | ▲1.28% |
| 25-02-18 | 105.47 | ▲1.80 | ▲1.74% |
| 25-02-14 | 103.67 | ▼-0.17 | ▼-0.16% |
| 25-02-13 | 103.84 | ▼-7.36 | ▼-6.62% |
| 25-02-12 | 111.20 | ▲0.56 | ▲0.51% |
| 25-02-11 | 110.64 | ▼-2.20 | ▼-1.95% |
| 25-02-10 | 112.84 | ▲3.46 | ▲3.16% |
| 25-02-07 | 109.38 | ▼-2.56 | ▼-2.29% |
| 25-02-06 | 111.94 | ▲0.41 | ▲0.37% |
| 25-02-05 | 111.53 | ▼-0.33 | ▼-0.3% |
| 25-02-04 | 111.86 | ▲0.73 | ▲0.66% |
| 25-02-03 | 111.13 | ▼-2.15 | ▼-1.9% |
| 25-01-31 | 113.28 | ▲0.30 | ▲0.27% |
| 25-01-30 | 112.98 | ▲4.53 | ▲4.18% |
| 25-01-29 | 108.45 | ▲1.11 | ▲1.03% |
| 25-01-28 | 107.34 | ▼-1.19 | ▼-1.1% |
| 25-01-27 | 108.53 | ▼-8.97 | ▼-7.63% |
| 25-01-24 | 117.50 | ▼-2.18 | ▼-1.82% |
| 25-01-23 | 119.68 | ▼-3.01 | ▼-2.45% |
| 25-01-22 | 122.69 | ▲0.45 | ▲0.37% |
| 25-01-21 | 122.24 | ▲2.13 | ▲1.77% |
| 25-01-17 | 120.11 | ▲2.88 | ▲2.46% |
| 25-01-16 | 117.23 | ▲3.18 | ▲2.79% |
| 25-01-15 | 114.05 | ▲2.94 | ▲2.65% |
| 25-01-14 | 111.11 | ▲1.38 | ▲1.26% |
| 25-01-13 | 109.73 | ▲0.66 | ▲0.61% |
| 25-01-10 | 109.07 | ▼-2.09 | ▼-1.88% |
| 25-01-08 | 111.16 | ▼-1.70 | ▼-1.51% |
| 25-01-07 | 112.86 | ▼-1.73 | ▼-1.51% |
| 25-01-06 | 114.59 | ▲6.29 | ▲5.81% |
| 25-01-03 | 108.30 | ▲2.28 | ▲2.15% |
| 25-01-02 | 106.02 | ▲1.63 | ▲1.56% |
| 24-12-31 | 104.39 | ▲0.32 | ▲0.31% |
| 24-12-30 | 104.07 | ▼-2.11 | ▼-1.99% |
| 24-12-27 | 106.18 | ▼-0.72 | ▼-0.67% |
| 24-12-26 | 106.90 | ▼-0.63 | ▼-0.59% |
| 24-12-24 | 107.53 | ▲1.29 | ▲1.21% |
| 24-12-23 | 106.24 | ▲2.71 | ▲2.62% |
| 24-12-20 | 103.53 | ▲1.01 | ▲0.99% |
| 24-12-19 | 102.52 | ▼-1.64 | ▼-1.57% |
| 24-12-18 | 104.16 | ▼-5.74 | ▼-5.22% |
| 24-12-17 | 109.90 | ▼-0.96 | ▼-0.87% |
| 24-12-16 | 110.86 | ▼-1.69 | ▼-1.5% |
| 24-12-13 | 112.55 | ▼-0.35 | ▼-0.31% |
| 24-12-12 | 112.90 | ▼-0.66 | ▼-0.58% |
| 24-12-11 | 113.56 | ▲2.65 | ▲2.39% |
| 24-12-10 | 110.91 | ▼-3.44 | ▼-3.01% |
| 24-12-09 | 114.35 | ▼-0.25 | ▼-0.22% |
| 24-12-06 | 114.60 | ▲1.23 | ▲1.08% |
| 24-12-05 | 113.37 | ▼-3.46 | ▼-2.96% |
| 24-12-04 | 116.83 | ▼-0.04 | ▼-0.03% |
| 24-12-03 | 116.87 | ▼-1.06 | ▼-0.9% |
| 24-12-02 | 117.93 | ▲4.29 | ▲3.78% |
| 24-11-29 | 113.64 | ▲1.28 | ▲1.14% |
| 24-11-27 | 112.36 | ▼-0.79 | ▼-0.7% |
| 24-11-26 | 113.15 | ▼-3.34 | ▼-2.87% |
| 24-11-25 | 116.49 | ▲1.57 | ▲1.37% |
| 24-11-22 | 114.92 | ▲1.21 | ▲1.06% |
| 24-11-21 | 113.71 | ▲5.36 | ▲4.95% |
| 24-11-20 | 108.35 | ▼-0.03 | ▼-0.03% |
| 24-11-19 | 108.38 | ▲0.28 | ▲0.26% |
| 24-11-18 | 108.10 | ▲2.62 | ▲2.48% |
| 24-11-15 | 105.48 | ▼-7.44 | ▼-6.59% |
| 24-11-14 | 112.92 | ▲0.98 | ▲0.88% |
| 24-11-13 | 111.94 | ▼-0.97 | ▼-0.86% |
| 24-11-12 | 112.91 | ▼-1.26 | ▼-1.1% |
| 24-11-11 | 114.17 | ▼-2.12 | ▼-1.82% |
| 24-11-08 | 116.29 | ▲0.65 | ▲0.56% |
| 24-11-07 | 115.64 | ▲12.35 | ▲11.96% |
| 24-11-06 | 103.29 | ▲2.35 | ▲2.33% |
| 24-11-05 | 100.94 | ▲1.37 | ▲1.38% |
| 24-11-04 | 99.57 | ▼-1.03 | ▼-1.02% |
| 24-11-01 | 100.60 | ▲1.27 | ▲1.28% |
| 24-10-31 | 99.33 | ▼-2.99 | ▼-2.92% |
| 24-10-30 | 102.32 | ▼-3.03 | ▼-2.88% |
| 24-10-29 | 105.35 | ▲2.89 | ▲2.82% |
| 24-10-28 | 102.46 | ▲1.51 | ▲1.5% |
| 24-10-25 | 100.95 | ▲1.57 | ▲1.58% |
| 24-10-24 | 99.38 | ▲0.78 | ▲0.79% |
| 24-10-23 | 98.60 | ▼-1.28 | ▼-1.28% |
| 24-10-22 | 99.88 | ▼-1.21 | ▼-1.2% |
| 24-10-21 | 101.09 | ▼-1.61 | ▼-1.57% |
| 24-10-18 | 102.70 | ▲0.16 | ▲0.16% |
| 24-10-17 | 102.54 | ▼-0.94 | ▼-0.91% |
| 24-10-16 | 103.48 | ▼-0.49 | ▼-0.47% |
| 24-10-15 | 103.97 | ▼-8.66 | ▼-7.69% |
| 24-10-14 | 112.63 | ▲3.23 | ▲2.95% |
| 24-10-11 | 109.40 | ▲2.37 | ▲2.21% |
| 24-10-10 | 107.03 | ▼-1.92 | ▼-1.76% |
| 24-10-09 | 108.95 | ▲1.88 | ▲1.76% |
| 24-10-08 | 107.07 | ▲0.29 | ▲0.27% |
| 24-10-07 | 106.78 | ▲0.92 | ▲0.87% |
| 24-10-04 | 105.86 | ▲0.97 | ▲0.92% |
| 24-10-03 | 104.89 | ▼-0.96 | ▼-0.91% |
| 24-10-02 | 105.85 | ▲1.33 | ▲1.27% |
| 24-10-01 | 104.52 | ▼-4.19 | ▼-3.85% |
| 24-09-30 | 108.71 | ▼-1.60 | ▼-1.45% |
| 24-09-27 | 110.31 | ▼-2.97 | ▼-2.62% |
| 24-09-26 | 113.28 | ▲4.82 | ▲4.44% |
| 24-09-25 | 108.46 | ▼-0.77 | ▼-0.7% |
| 24-09-24 | 109.23 | ▼-0.22 | ▼-0.2% |
| 24-09-23 | 109.45 | ▼-0.43 | ▼-0.39% |
| 24-09-20 | 109.88 | ▼-4.22 | ▼-3.7% |
| 24-09-19 | 114.10 | ▲6.26 | ▲5.8% |
| 24-09-18 | 107.84 | ▼-1.26 | ▼-1.15% |
| 24-09-17 | 109.10 | ▲0.80 | ▲0.74% |
| 24-09-16 | 108.30 | ▼-3.55 | ▼-3.17% |
| 24-09-13 | 111.85 | ▲4.00 | ▲3.71% |
| 24-09-12 | 107.85 | ▼-4.29 | ▼-3.83% |
| 24-09-11 | 112.14 | ▲6.32 | ▲5.97% |
| 24-09-10 | 105.82 | ▲0.24 | ▲0.23% |
| 24-09-09 | 105.58 | ▲1.15 | ▲1.1% |
| 24-09-06 | 104.43 | ▼-4.07 | ▼-3.75% |
| 24-09-05 | 108.50 | ▼-0.24 | ▼-0.22% |
| 24-09-04 | 108.74 | ▲1.30 | ▲1.21% |
| 24-09-03 | 107.44 | ▼-11.79 | ▼-9.89% |
| 24-08-30 | 119.23 | ▲2.04 | ▲1.74% |
| 24-08-29 | 117.19 | ▲0.94 | ▲0.81% |
| 24-08-28 | 116.25 | ▼-2.50 | ▼-2.11% |
| 24-08-27 | 118.75 | ▲0.78 | ▲0.66% |
| 24-08-26 | 117.97 | ▼-3.71 | ▼-3.05% |
| 24-08-23 | 121.68 | ▲4.81 | ▲4.12% |
| 24-08-22 | 116.87 | ▼-4.15 | ▼-3.43% |
| 24-08-21 | 121.02 | ▲3.95 | ▲3.37% |
| 24-08-20 | 117.07 | ▼-3.31 | ▼-2.75% |
| 24-08-19 | 120.38 | ▲1.29 | ▲1.08% |
| 24-08-16 | 119.09 | ▼-1.14 | ▼-0.95% |
| 24-08-15 | 120.23 | ▲6.32 | ▲5.55% |
| 24-08-14 | 113.91 | ▼-1.49 | ▼-1.29% |
| 24-08-13 | 115.40 | ▲5.82 | ▲5.31% |
| 24-08-12 | 109.58 | ▲1.45 | ▲1.34% |
| 24-08-09 | 108.13 | ▼-1.84 | ▼-1.67% |
| 24-08-08 | 109.97 | ▲6.45 | ▲6.23% |
| 24-08-07 | 103.52 | ▼-2.90 | ▼-2.73% |
| 24-08-06 | 106.42 | ▲1.48 | ▲1.41% |
| 24-08-05 | 104.94 | ▼-1.62 | ▼-1.52% |
| 24-08-02 | 106.56 | ▼-8.19 | ▼-7.14% |
| 24-08-01 | 114.75 | ▼-11.15 | ▼-8.86% |
| 24-07-31 | 125.90 | ▲6.64 | ▲5.57% |
| 24-07-30 | 119.26 | ▼-4.24 | ▼-3.43% |
| 24-07-29 | 123.50 | ▼-1.07 | ▼-0.86% |
| 24-07-26 | 124.57 | ▲4.84 | ▲4.04% |
| 24-07-25 | 119.73 | ▼-3.67 | ▼-2.97% |
| 24-07-24 | 123.40 | ▼-8.08 | ▼-6.15% |
| 24-07-23 | 131.48 | ▼-0.96 | ▼-0.72% |
| 24-07-22 | 132.44 | ▲7.14 | ▲5.7% |
| 24-07-19 | 125.30 | ▼-3.52 | ▼-2.73% |
| 24-07-18 | 128.82 | ▼-3.76 | ▼-2.84% |
| 24-07-17 | 132.58 | ▼-12.02 | ▼-8.31% |
| 24-07-16 | 144.60 | ▲1.94 | ▲1.36% |
| 24-07-15 | 142.66 | ▼-0.86 | ▼-0.6% |
| 24-07-12 | 143.52 | ▲2.41 | ▲1.71% |
| 24-07-11 | 141.11 | ▼-1.24 | ▼-0.87% |
| 24-07-10 | 142.35 | ▲7.29 | ▲5.4% |
| 24-07-09 | 135.06 | ▼-1.00 | ▼-0.73% |
| 24-07-08 | 136.06 | ▲1.99 | ▲1.48% |
| 24-07-05 | 134.07 | ▼-0.88 | ▼-0.65% |
| 24-07-03 | 134.95 | ▲2.26 | ▲1.7% |
| 24-07-02 | 132.69 | ▲3.20 | ▲2.47% |
| 24-07-01 | 129.49 | ▼-1.09 | ▼-0.83% |
| 24-06-28 | 130.58 | ▲0.50 | ▲0.38% |
| 24-06-27 | 130.08 | ▲0.12 | ▲0.09% |
| 24-06-26 | 129.96 | ▲0.32 | ▲0.25% |
| 24-06-25 | 129.64 | ▲0.82 | ▲0.64% |
| 24-06-24 | 128.82 | ▼-2.58 | ▼-1.96% |
| 24-06-21 | 131.40 | ▼-0.57 | ▼-0.43% |
| 24-06-20 | 131.97 | ▼-5.19 | ▼-3.78% |
| 24-06-18 | 137.16 | ▲0.97 | ▲0.71% |
| 24-06-17 | 136.19 | ▲2.42 | ▲1.81% |
| 24-06-14 | 133.77 | ▼-2.01 | ▼-1.48% |
| 24-06-13 | 135.78 | ▼-0.34 | ▼-0.25% |
| 24-06-12 | 136.12 | ▲6.12 | ▲4.71% |
| 24-06-11 | 130.00 | ▼-1.02 | ▼-0.78% |
| 24-06-10 | 131.02 | ▲2.82 | ▲2.2% |
| 24-06-07 | 128.20 | ▼-1.24 | ▼-0.96% |
| 24-06-06 | 129.44 | ▼-2.65 | ▼-2.01% |
| 24-06-05 | 132.09 | ▲8.44 | ▲6.83% |
| 24-06-04 | 123.65 | ▼-2.53 | ▼-2.01% |
| 24-06-03 | 126.18 | ▼-0.41 | ▼-0.32% |
| 24-05-31 | 126.59 | ▼-2.78 | ▼-2.15% |
| 24-05-30 | 129.37 | ▲2.65 | ▲2.09% |
| 24-05-29 | 126.72 | ▼-4.06 | ▼-3.1% |
| 24-05-28 | 130.78 | ▼-0.23 | ▼-0.18% |
| 24-05-24 | 131.01 | ▲2.48 | ▲1.93% |
| 24-05-23 | 128.53 | ▼-3.38 | ▼-2.56% |
| 24-05-22 | 131.91 | ▲0.08 | ▲0.06% |
| 24-05-21 | 131.83 | ▼-0.78 | ▼-0.59% |
| 24-05-20 | 132.61 | ▲4.36 | ▲3.4% |
| 24-05-17 | 128.25 | ▲0.11 | ▲0.09% |
| 24-05-16 | 128.14 | ▼-0.61 | ▼-0.47% |
| 24-05-15 | 128.75 | ▲4.20 | ▲3.37% |
| 24-05-14 | 124.55 | ▲5.84 | ▲4.92% |
| 24-05-13 | 118.71 | ▼-11.79 | ▼-9.03% |
| 24-05-10 | 130.50 | ▲2.88 | ▲2.26% |
| 24-05-09 | 127.62 | ▲4.24 | ▲3.44% |
| 24-05-08 | 123.38 | ▲0.06 | ▲0.05% |
| 24-05-07 | 123.32 | ▼-1.61 | ▼-1.29% |
| 24-05-06 | 124.93 | ▲2.91 | ▲2.38% |
| 24-05-03 | 122.02 | ▲4.04 | ▲3.42% |
| 24-05-02 | 117.98 | ▲2.84 | ▲2.47% |
| 24-05-01 | 115.14 | ▼-3.84 | ▼-3.23% |
| 24-04-30 | 118.98 | ▼-4.14 | ▼-3.36% |
| 24-04-29 | 123.12 | ▲2.37 | ▲1.96% |
| 24-04-26 | 120.75 | ▲4.48 | ▲3.85% |
| 24-04-25 | 116.27 | ▲2.49 | ▲2.19% |
| 24-04-24 | 113.78 | ▲1.22 | ▲1.08% |
| 24-04-23 | 112.56 | ▲2.84 | ▲2.59% |
| 24-04-22 | 109.72 | ▲1.55 | ▲1.43% |
| 24-04-19 | 108.17 | ▼-3.92 | ▼-3.5% |
| 24-04-18 | 112.09 | ▼-2.71 | ▼-2.36% |