[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Marsh & McLennan Companies : ( MMC:US )
233.59USD ▲ 5.05 (2.21%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 233.59 | ▲5.05 | ▲2.21% |
| 25-04-10 | 228.54 | ▼-1.22 | ▼-0.53% |
| 25-04-09 | 229.76 | ▲9.60 | ▲4.36% |
| 25-04-08 | 220.16 | ▼-3.44 | ▼-1.54% |
| 25-04-07 | 223.60 | ▼-6.27 | ▼-2.73% |
| 25-04-04 | 229.87 | ▼-14.45 | ▼-5.91% |
| 25-04-03 | 244.32 | ▲0.58 | ▲0.24% |
| 25-04-02 | 243.74 | ▼-0.13 | ▼-0.05% |
| 25-04-01 | 243.87 | ▼-0.06 | ▼-0.02% |
| 25-03-31 | 243.93 | ▲1.55 | ▲0.64% |
| 25-03-28 | 242.38 | ▼-1.50 | ▼-0.62% |
| 25-03-27 | 243.88 | ▲5.17 | ▲2.17% |
| 25-03-26 | 238.71 | ▲2.10 | ▲0.89% |
| 25-03-25 | 236.61 | ▲1.77 | ▲0.75% |
| 25-03-24 | 234.84 | ▲2.68 | ▲1.15% |
| 25-03-21 | 232.16 | ▼-1.51 | ▼-0.65% |
| 25-03-20 | 233.67 | ▲1.11 | ▲0.48% |
| 25-03-19 | 232.56 | ▲0.45 | ▲0.19% |
| 25-03-18 | 232.11 | ▼-0.84 | ▼-0.36% |
| 25-03-17 | 232.95 | ▲1.22 | ▲0.53% |
| 25-03-14 | 231.73 | ▲2.00 | ▲0.87% |
| 25-03-13 | 229.73 | ▼-0.05 | ▼-0.02% |
| 25-03-12 | 229.78 | ▼-3.23 | ▼-1.39% |
| 25-03-11 | 233.01 | ▼-2.87 | ▼-1.22% |
| 25-03-10 | 235.88 | ▲0.51 | ▲0.22% |
| 25-03-07 | 235.37 | ▼-1.03 | ▼-0.44% |
| 25-03-06 | 236.40 | ▼-1.65 | ▼-0.69% |
| 25-03-05 | 238.05 | ▲1.36 | ▲0.57% |
| 25-03-04 | 236.69 | ▼-2.77 | ▼-1.16% |
| 25-03-03 | 239.46 | ▲1.66 | ▲0.7% |
| 25-02-28 | 237.80 | ▲2.98 | ▲1.27% |
| 25-02-27 | 234.82 | ▲3.36 | ▲1.45% |
| 25-02-26 | 231.46 | ▼-2.66 | ▼-1.14% |
| 25-02-25 | 234.12 | ▲1.36 | ▲0.58% |
| 25-02-24 | 232.76 | ▲2.76 | ▲1.2% |
| 25-02-21 | 230.00 | ▼-0.63 | ▼-0.27% |
| 25-02-20 | 230.63 | ▼-0.51 | ▼-0.22% |
| 25-02-19 | 231.14 | ▲1.14 | ▲0.5% |
| 25-02-18 | 230.00 | ▲1.03 | ▲0.45% |
| 25-02-14 | 228.97 | ▼-2.10 | ▼-0.91% |
| 25-02-13 | 231.07 | ▲2.16 | ▲0.94% |
| 25-02-12 | 228.91 | ▲0.82 | ▲0.36% |
| 25-02-11 | 228.09 | ▲0.01 | ▲0% |
| 25-02-10 | 228.08 | ▲0.67 | ▲0.29% |
| 25-02-07 | 227.41 | ▲1.30 | ▲0.57% |
| 25-02-06 | 226.11 | ▲0.54 | ▲0.24% |
| 25-02-05 | 225.57 | ▲2.52 | ▲1.13% |
| 25-02-04 | 223.05 | ▲3.74 | ▲1.71% |
| 25-02-03 | 219.31 | ▲2.41 | ▲1.11% |
| 25-01-31 | 216.90 | ▼-3.51 | ▼-1.59% |
| 25-01-30 | 220.41 | ▲1.09 | ▲0.5% |
| 25-01-29 | 219.32 | ▼-1.52 | ▼-0.69% |
| 25-01-28 | 220.84 | ▼-2.92 | ▼-1.3% |
| 25-01-27 | 223.76 | ▲4.83 | ▲2.21% |
| 25-01-24 | 218.93 | ▲1.34 | ▲0.62% |
| 25-01-23 | 217.59 | ▲0.05 | ▲0.02% |
| 25-01-22 | 217.54 | ▼-0.57 | ▼-0.26% |
| 25-01-21 | 218.11 | ▲2.65 | ▲1.23% |
| 25-01-17 | 215.46 | ▼-0.94 | ▼-0.43% |
| 25-01-16 | 216.40 | ▲3.83 | ▲1.8% |
| 25-01-15 | 212.57 | ▼-0.83 | ▼-0.39% |
| 25-01-14 | 213.40 | ▲1.85 | ▲0.87% |
| 25-01-13 | 211.55 | ▲2.23 | ▲1.07% |
| 25-01-10 | 209.32 | ▼-2.03 | ▼-0.96% |
| 25-01-08 | 211.35 | ▲1.51 | ▲0.72% |
| 25-01-07 | 209.84 | ▲1.35 | ▲0.65% |
| 25-01-06 | 208.49 | ▼-2.82 | ▼-1.33% |
| 25-01-03 | 211.31 | ▼-0.14 | ▼-0.07% |
| 25-01-02 | 211.45 | ▼-0.74 | ▼-0.35% |
| 24-12-31 | 212.19 | ▲0.23 | ▲0.11% |
| 24-12-30 | 211.96 | ▼-1.56 | ▼-0.73% |
| 24-12-27 | 213.52 | ▼-0.81 | ▼-0.38% |
| 24-12-26 | 214.33 | ▲0.10 | ▲0.05% |
| 24-12-24 | 214.23 | ▲2.19 | ▲1.03% |
| 24-12-23 | 212.04 | ▲0.19 | ▲0.09% |
| 24-12-20 | 211.85 | ▲1.34 | ▲0.64% |
| 24-12-19 | 210.51 | ▲0.37 | ▲0.18% |
| 24-12-18 | 210.14 | ▼-3.17 | ▼-1.49% |
| 24-12-17 | 213.31 | ▲0.05 | ▲0.02% |
| 24-12-16 | 213.26 | ▼-1.76 | ▼-0.82% |
| 24-12-13 | 215.02 | ▼-0.99 | ▼-0.46% |
| 24-12-12 | 216.01 | ▲1.61 | ▲0.75% |
| 24-12-11 | 214.40 | ▼-1.03 | ▼-0.48% |
| 24-12-10 | 215.43 | ▼-2.75 | ▼-1.26% |
| 24-12-09 | 218.18 | ▼-7.15 | ▼-3.17% |
| 24-12-06 | 225.33 | ▼-2.84 | ▼-1.24% |
| 24-12-05 | 228.17 | ▼-1.49 | ▼-0.65% |
| 24-12-04 | 229.66 | ▼-0.33 | ▼-0.14% |
| 24-12-03 | 229.99 | ▼-3.02 | ▼-1.3% |
| 24-12-02 | 233.01 | ▼-0.48 | ▼-0.21% |
| 24-11-29 | 233.49 | ▲0.27 | ▲0.12% |
| 24-11-27 | 233.22 | ▲0.54 | ▲0.23% |
| 24-11-26 | 232.68 | ▲1.92 | ▲0.83% |
| 24-11-25 | 230.76 | ▲2.69 | ▲1.18% |
| 24-11-22 | 228.07 | ▲3.83 | ▲1.71% |
| 24-11-21 | 224.24 | ▲2.36 | ▲1.06% |
| 24-11-20 | 221.88 | ▲1.21 | ▲0.55% |
| 24-11-19 | 220.67 | ▼-2.99 | ▼-1.34% |
| 24-11-18 | 223.66 | ▲1.43 | ▲0.64% |
| 24-11-15 | 222.23 | ▲0.83 | ▲0.37% |
| 24-11-14 | 221.40 | ▼-4.48 | ▼-1.98% |
| 24-11-13 | 225.88 | ▲0.60 | ▲0.27% |
| 24-11-12 | 225.28 | ▼-0.15 | ▼-0.07% |
| 24-11-08 | 225.43 | ▲2.37 | ▲1.06% |
| 24-11-07 | 223.06 | ▲0.02 | ▲0.01% |
| 24-11-06 | 223.04 | ▲1.63 | ▲0.74% |
| 24-11-05 | 221.41 | ▲0.39 | ▲0.18% |
| 24-11-04 | 221.02 | ▲1.93 | ▲0.88% |
| 24-11-01 | 219.09 | ▲0.66 | ▲0.3% |
| 24-10-31 | 218.43 | ▼-2.78 | ▼-1.26% |
| 24-10-30 | 221.21 | ▼-0.36 | ▼-0.16% |
| 24-10-29 | 221.57 | ▼-0.23 | ▼-0.1% |
| 24-10-28 | 221.80 | ▲0.65 | ▲0.29% |
| 24-10-25 | 221.15 | ▼-1.38 | ▼-0.62% |
| 24-10-24 | 222.53 | ▼-0.91 | ▼-0.41% |
| 24-10-23 | 223.44 | ▲1.30 | ▲0.59% |
| 24-10-22 | 222.14 | ▲0.13 | ▲0.06% |
| 24-10-21 | 222.01 | ▼-2.66 | ▼-1.18% |
| 24-10-18 | 224.67 | ▼-2.43 | ▼-1.07% |
| 24-10-17 | 227.10 | ▼-1.06 | ▼-0.46% |
| 24-10-16 | 228.16 | ▲2.34 | ▲1.04% |
| 24-10-15 | 225.82 | ▲0.66 | ▲0.29% |
| 24-10-11 | 225.16 | ▲1.61 | ▲0.72% |
| 24-10-10 | 223.55 | ▼-3.35 | ▼-1.48% |
| 24-10-09 | 226.90 | ▲2.68 | ▲1.2% |
| 24-10-08 | 224.22 | ▲4.57 | ▲2.08% |
| 24-10-07 | 219.65 | ▼-2.52 | ▼-1.13% |
| 24-10-04 | 222.17 | ▲0.34 | ▲0.15% |
| 24-10-03 | 221.83 | ▼-1.25 | ▼-0.56% |
| 24-10-02 | 223.08 | ▲0.31 | ▲0.14% |
| 24-10-01 | 222.77 | ▼-0.28 | ▼-0.13% |
| 24-09-30 | 223.05 | ▼-1.12 | ▼-0.5% |
| 24-09-27 | 224.17 | ▲0.20 | ▲0.09% |
| 24-09-26 | 223.97 | ▲0.21 | ▲0.09% |
| 24-09-25 | 223.76 | ▲0.69 | ▲0.31% |
| 24-09-24 | 223.07 | ▼-1.44 | ▼-0.64% |
| 24-09-23 | 224.51 | ▲1.13 | ▲0.51% |
| 24-09-20 | 223.38 | ▼-1.08 | ▼-0.48% |
| 24-09-19 | 224.46 | ▼-1.99 | ▼-0.88% |
| 24-09-18 | 226.45 | ▼-1.70 | ▼-0.75% |
| 24-09-17 | 228.15 | ▼-3.09 | ▼-1.34% |
| 24-09-16 | 231.24 | ▲1.60 | ▲0.7% |
| 24-09-13 | 229.64 | ▼-0.57 | ▼-0.25% |
| 24-09-12 | 230.21 | ▲0.97 | ▲0.42% |
| 24-09-11 | 229.24 | ▼-2.60 | ▼-1.12% |
| 24-09-10 | 231.84 | ▲1.04 | ▲0.45% |
| 24-09-09 | 230.80 | ▲2.69 | ▲1.18% |
| 24-09-06 | 228.11 | -0.00 | -0% |
| 24-09-05 | 228.11 | ▼-3.35 | ▼-1.45% |
| 24-09-04 | 231.46 | ▲2.82 | ▲1.23% |
| 24-09-03 | 228.64 | ▲1.15 | ▲0.51% |
| 24-08-30 | 227.49 | ▲0.56 | ▲0.25% |
| 24-08-29 | 226.93 | ▲0.84 | ▲0.37% |
| 24-08-28 | 226.09 | ▼-0.29 | ▼-0.13% |
| 24-08-27 | 226.38 | ▲2.36 | ▲1.05% |
| 24-08-26 | 224.02 | ▲0.55 | ▲0.25% |
| 24-08-23 | 223.47 | ▼-1.76 | ▼-0.78% |
| 24-08-22 | 225.23 | ▲1.03 | ▲0.46% |
| 24-08-21 | 224.20 | ▲0.12 | ▲0.05% |
| 24-08-20 | 224.08 | ▲1.04 | ▲0.47% |
| 24-08-19 | 223.04 | ▲1.19 | ▲0.54% |
| 24-08-16 | 221.85 | ▲1.03 | ▲0.47% |
| 24-08-15 | 220.82 | ▼-0.29 | ▼-0.13% |
| 24-08-14 | 221.11 | ▲3.52 | ▲1.62% |
| 24-08-13 | 217.59 | ▲0.39 | ▲0.18% |
| 24-08-12 | 217.20 | ▼-2.84 | ▼-1.29% |
| 24-08-09 | 220.04 | ▲0.84 | ▲0.38% |
| 24-08-08 | 219.20 | ▲1.21 | ▲0.56% |
| 24-08-07 | 217.99 | ▲0.45 | ▲0.21% |
| 24-08-06 | 217.54 | ▲1.43 | ▲0.66% |
| 24-08-05 | 216.11 | ▼-7.69 | ▼-3.44% |
| 24-08-02 | 223.80 | ▼-0.70 | ▼-0.31% |
| 24-08-01 | 224.50 | ▲1.73 | ▲0.78% |
| 24-07-31 | 222.77 | ▼-0.09 | ▼-0.04% |
| 24-07-30 | 222.86 | ▲3.12 | ▲1.42% |
| 24-07-29 | 219.74 | ▲1.94 | ▲0.89% |
| 24-07-26 | 217.80 | ▲1.72 | ▲0.8% |
| 24-07-25 | 216.08 | ▼-1.41 | ▼-0.65% |
| 24-07-24 | 217.49 | ▼-1.51 | ▼-0.69% |
| 24-07-23 | 219.00 | ▼-0.09 | ▼-0.04% |
| 24-07-22 | 219.09 | ▲2.49 | ▲1.15% |
| 24-07-19 | 216.60 | ▼-0.84 | ▼-0.39% |
| 24-07-18 | 217.44 | ▼-3.23 | ▼-1.46% |
| 24-07-17 | 220.67 | ▲1.89 | ▲0.86% |
| 24-07-16 | 218.78 | ▲0.38 | ▲0.17% |
| 24-07-15 | 218.40 | ▲0.04 | ▲0.02% |
| 24-07-12 | 218.36 | ▲1.12 | ▲0.52% |
| 24-07-11 | 217.24 | ▲2.41 | ▲1.12% |
| 24-07-10 | 214.83 | ▲3.01 | ▲1.42% |
| 24-07-09 | 211.82 | ▼-2.49 | ▼-1.16% |
| 24-07-08 | 214.31 | ▲0.43 | ▲0.2% |
| 24-07-05 | 213.88 | ▲1.03 | ▲0.48% |
| 24-07-03 | 212.85 | ▲0.79 | ▲0.37% |
| 24-07-02 | 212.06 | ▲1.92 | ▲0.91% |
| 24-07-01 | 210.14 | ▼-0.34 | ▼-0.16% |
| 24-06-28 | 210.48 | ▼-0.29 | ▼-0.14% |
| 24-06-27 | 210.77 | -0.00 | -0% |
| 24-06-26 | 210.77 | ▼-1.50 | ▼-0.71% |
| 24-06-25 | 212.27 | ▼-3.63 | ▼-1.68% |
| 24-06-24 | 215.90 | ▲1.36 | ▲0.63% |
| 24-06-21 | 214.54 | ▼-0.55 | ▼-0.26% |
| 24-06-20 | 215.09 | ▲2.59 | ▲1.22% |
| 24-06-18 | 212.50 | ▲1.09 | ▲0.52% |
| 24-06-17 | 211.41 | ▲2.70 | ▲1.29% |
| 24-06-14 | 208.71 | ▼-0.89 | ▼-0.42% |
| 24-06-13 | 209.60 | ▼-0.94 | ▼-0.45% |
| 24-06-12 | 210.54 | ▲0.66 | ▲0.31% |
| 24-06-11 | 209.88 | ▲0.54 | ▲0.26% |
| 24-06-10 | 209.34 | ▼-0.65 | ▼-0.31% |
| 24-06-07 | 209.99 | ▲1.87 | ▲0.9% |
| 24-06-06 | 208.12 | ▲0.01 | ▲0% |
| 24-06-05 | 208.11 | ▼-0.46 | ▼-0.22% |
| 24-06-04 | 208.57 | ▲2.20 | ▲1.07% |
| 24-06-03 | 206.37 | ▼-1.11 | ▼-0.53% |
| 24-05-31 | 207.48 | ▲3.11 | ▲1.52% |
| 24-05-30 | 204.37 | ▲2.37 | ▲1.17% |
| 24-05-29 | 202.00 | ▼-1.85 | ▼-0.91% |
| 24-05-28 | 203.85 | ▼-3.86 | ▼-1.86% |
| 24-05-24 | 207.71 | ▼-0.29 | ▼-0.14% |
| 24-05-23 | 208.00 | ▼-2.70 | ▼-1.28% |
| 24-05-22 | 210.70 | ▲0.74 | ▲0.35% |
| 24-05-21 | 209.96 | ▲1.07 | ▲0.51% |
| 24-05-20 | 208.89 | ▼-1.09 | ▼-0.52% |
| 24-05-17 | 209.98 | ▲0.31 | ▲0.15% |
| 24-05-16 | 209.67 | ▲3.25 | ▲1.57% |
| 24-05-15 | 206.42 | ▲1.40 | ▲0.68% |
| 24-05-14 | 205.02 | ▼-0.34 | ▼-0.17% |
| 24-05-13 | 205.36 | ▼-0.40 | ▼-0.19% |
| 24-05-10 | 205.76 | ▲0.91 | ▲0.44% |
| 24-05-09 | 204.85 | ▲1.23 | ▲0.6% |
| 24-05-08 | 203.62 | ▼-0.18 | ▼-0.09% |
| 24-05-07 | 203.80 | ▲2.47 | ▲1.23% |
| 24-05-06 | 201.33 | ▲2.03 | ▲1.02% |
| 24-05-03 | 199.30 | ▼-1.22 | ▼-0.61% |
| 24-05-01 | 200.52 | ▲1.00 | ▲0.5% |
| 24-04-30 | 199.52 | ▲1.30 | ▲0.66% |
| 24-04-29 | 198.22 | ▲0.31 | ▲0.16% |
| 24-04-26 | 197.91 | ▼-3.47 | ▼-1.72% |
| 24-04-25 | 201.38 | ▲0.35 | ▲0.17% |
| 24-04-24 | 201.03 | ▼-0.61 | ▼-0.3% |
| 24-04-23 | 201.64 | ▲0.35 | ▲0.17% |
| 24-04-22 | 201.29 | ▼-0.86 | ▼-0.43% |
| 24-04-19 | 202.15 | ▲0.41 | ▲0.2% |
| 24-04-18 | 201.74 | ▲4.28 | ▲2.17% |
| 24-04-17 | 197.46 | ▲1.15 | ▲0.59% |
| 24-04-16 | 196.31 | ▼-0.94 | ▼-0.48% |
| 24-04-15 | 197.25 | ▼-0.89 | ▼-0.45% |
| 24-04-12 | 198.14 | ▼-1.35 | ▼-0.68% |