[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Merit Medical Systems : ( MMSI:US )
90.57USD ▼ -1.39 (-1.51%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 90.57 | ▼-1.39 | ▼-1.51% |
| 25-04-15 | 91.96 | ▼-1.29 | ▼-1.38% |
| 25-04-14 | 93.25 | ▲1.21 | ▲1.31% |
| 25-04-11 | 92.04 | ▲0.50 | ▲0.55% |
| 25-04-10 | 91.54 | ▼-4.25 | ▼-4.44% |
| 25-04-09 | 95.79 | ▲7.31 | ▲8.26% |
| 25-04-08 | 88.48 | ▼-4.03 | ▼-4.36% |
| 25-04-07 | 92.51 | ▲0.01 | ▲0.01% |
| 25-04-04 | 92.50 | ▼-11.46 | ▼-11.02% |
| 25-04-03 | 103.96 | ▼-3.08 | ▼-2.88% |
| 25-04-02 | 107.04 | ▲1.59 | ▲1.51% |
| 25-04-01 | 105.45 | ▼-0.26 | ▼-0.25% |
| 25-03-31 | 105.71 | ▲1.77 | ▲1.7% |
| 25-03-28 | 103.94 | ▲0.67 | ▲0.65% |
| 25-03-27 | 103.27 | ▼-0.43 | ▼-0.41% |
| 25-03-26 | 103.70 | ▼-1.04 | ▼-0.99% |
| 25-03-25 | 104.74 | ▲0.06 | ▲0.06% |
| 25-03-24 | 104.68 | ▲3.00 | ▲2.95% |
| 25-03-21 | 101.68 | ▲0.40 | ▲0.39% |
| 25-03-20 | 101.28 | ▼-0.18 | ▼-0.18% |
| 25-03-19 | 101.46 | ▲1.51 | ▲1.51% |
| 25-03-18 | 99.95 | ▼-0.74 | ▼-0.73% |
| 25-03-17 | 100.69 | ▲1.75 | ▲1.77% |
| 25-03-14 | 98.94 | ▲1.28 | ▲1.31% |
| 25-03-13 | 97.66 | ▼-0.71 | ▼-0.72% |
| 25-03-12 | 98.37 | ▼-0.03 | ▼-0.03% |
| 25-03-11 | 98.40 | ▲1.29 | ▲1.33% |
| 25-03-10 | 97.11 | ▼-2.84 | ▼-2.84% |
| 25-03-07 | 99.95 | ▼-1.78 | ▼-1.75% |
| 25-03-06 | 101.73 | ▼-3.12 | ▼-2.98% |
| 25-03-05 | 104.85 | ▲2.96 | ▲2.91% |
| 25-03-04 | 101.89 | ▼-1.14 | ▼-1.11% |
| 25-03-03 | 103.03 | ▲0.99 | ▲0.97% |
| 25-02-28 | 102.04 | ▲3.54 | ▲3.59% |
| 25-02-27 | 98.50 | ▼-1.95 | ▼-1.94% |
| 25-02-26 | 100.45 | ▼-1.58 | ▼-1.55% |
| 25-02-25 | 102.03 | ▼-1.48 | ▼-1.43% |
| 25-02-24 | 103.51 | ▲0.35 | ▲0.34% |
| 25-02-21 | 103.16 | ▼-2.50 | ▼-2.37% |
| 25-02-20 | 105.66 | ▼-0.75 | ▼-0.7% |
| 25-02-19 | 106.41 | ▼-2.97 | ▼-2.72% |
| 25-02-18 | 109.38 | ▲1.24 | ▲1.15% |
| 25-02-14 | 108.14 | ▼-0.22 | ▼-0.2% |
| 25-02-13 | 108.36 | ▲0.60 | ▲0.56% |
| 25-02-12 | 107.76 | ▼-0.78 | ▼-0.72% |
| 25-02-11 | 108.54 | ▼-1.38 | ▼-1.26% |
| 25-02-10 | 109.92 | ▲0.80 | ▲0.73% |
| 25-02-07 | 109.12 | ▲0.07 | ▲0.06% |
| 25-02-06 | 109.05 | ▼-0.26 | ▼-0.24% |
| 25-02-05 | 109.31 | ▲1.30 | ▲1.2% |
| 25-02-04 | 108.01 | ▲0.74 | ▲0.69% |
| 25-02-03 | 107.27 | ▼-1.61 | ▼-1.48% |
| 25-01-31 | 108.88 | ▼-1.41 | ▼-1.28% |
| 25-01-30 | 110.29 | ▲1.81 | ▲1.67% |
| 25-01-29 | 108.48 | ▼-0.55 | ▼-0.5% |
| 25-01-28 | 109.03 | ▲3.20 | ▲3.02% |
| 25-01-27 | 105.83 | ▲1.19 | ▲1.14% |
| 25-01-24 | 104.64 | ▲0.97 | ▲0.94% |
| 25-01-23 | 103.67 | ▼-1.06 | ▼-1.01% |
| 25-01-22 | 104.73 | ▲0.33 | ▲0.32% |
| 25-01-21 | 104.40 | ▲1.50 | ▲1.46% |
| 25-01-17 | 102.90 | ▲0.83 | ▲0.81% |
| 25-01-16 | 102.07 | ▲0.54 | ▲0.53% |
| 25-01-15 | 101.53 | ▲1.64 | ▲1.64% |
| 25-01-14 | 99.89 | ▲4.25 | ▲4.44% |
| 25-01-13 | 95.64 | ▼-0.52 | ▼-0.54% |
| 25-01-10 | 96.16 | ▼-1.98 | ▼-2.02% |
| 25-01-08 | 98.14 | ▲2.28 | ▲2.38% |
| 25-01-07 | 95.86 | ▼-0.16 | ▼-0.17% |
| 25-01-06 | 96.02 | ▲0.13 | ▲0.14% |
| 25-01-03 | 95.89 | ▼-0.18 | ▼-0.19% |
| 25-01-02 | 96.07 | ▼-0.65 | ▼-0.67% |
| 24-12-31 | 96.72 | ▲0.22 | ▲0.23% |
| 24-12-30 | 96.50 | ▼-0.80 | ▼-0.82% |
| 24-12-27 | 97.30 | ▼-1.14 | ▼-1.16% |
| 24-12-26 | 98.44 | ▲0.36 | ▲0.37% |
| 24-12-24 | 98.08 | ▲0.47 | ▲0.48% |
| 24-12-23 | 97.61 | ▼-0.61 | ▼-0.62% |
| 24-12-20 | 98.22 | ▲1.95 | ▲2.03% |
| 24-12-19 | 96.27 | ▼-0.86 | ▼-0.89% |
| 24-12-18 | 97.13 | ▼-1.87 | ▼-1.89% |
| 24-12-17 | 99.00 | ▼-3.31 | ▼-3.24% |
| 24-12-16 | 102.31 | ▼-0.45 | ▼-0.44% |
| 24-12-13 | 102.76 | ▼-1.99 | ▼-1.9% |
| 24-12-12 | 104.75 | ▼-0.77 | ▼-0.73% |
| 24-12-11 | 105.52 | ▲1.73 | ▲1.67% |
| 24-12-10 | 103.79 | ▲1.70 | ▲1.67% |
| 24-12-09 | 102.09 | ▼-2.31 | ▼-2.21% |
| 24-12-06 | 104.40 | ▼-0.30 | ▼-0.29% |
| 24-12-05 | 104.70 | ▼-0.79 | ▼-0.75% |
| 24-12-04 | 105.49 | ▲0.67 | ▲0.64% |
| 24-12-03 | 104.82 | ▼-0.01 | ▼-0.01% |
| 24-12-02 | 104.83 | ▲0.93 | ▲0.9% |
| 24-11-29 | 103.90 | ▲0.24 | ▲0.23% |
| 24-11-27 | 103.66 | ▼-0.34 | ▼-0.33% |
| 24-11-26 | 104.00 | ▼-0.92 | ▼-0.88% |
| 24-11-25 | 104.92 | ▼-0.41 | ▼-0.39% |
| 24-11-22 | 105.33 | ▲0.30 | ▲0.29% |
| 24-11-21 | 105.03 | ▲0.95 | ▲0.91% |
| 24-11-20 | 104.08 | ▼-0.63 | ▼-0.6% |
| 24-11-19 | 104.71 | ▲0.77 | ▲0.74% |
| 24-11-18 | 103.94 | ▲2.11 | ▲2.07% |
| 24-11-15 | 101.83 | ▲0.63 | ▲0.62% |
| 24-11-14 | 101.20 | ▼-0.48 | ▼-0.47% |
| 24-11-13 | 101.68 | ▼-2.56 | ▼-2.46% |
| 24-11-12 | 104.24 | ▲0.14 | ▲0.13% |
| 24-11-11 | 104.10 | ▲1.36 | ▲1.32% |
| 24-11-08 | 102.74 | ▲0.77 | ▲0.76% |
| 24-11-07 | 101.97 | ▼-0.51 | ▼-0.5% |
| 24-11-06 | 102.48 | ▲3.69 | ▲3.74% |
| 24-11-05 | 98.79 | ▼-0.29 | ▼-0.29% |
| 24-11-04 | 99.08 | ▲0.28 | ▲0.28% |
| 24-11-01 | 98.80 | ▲0.14 | ▲0.14% |
| 24-10-31 | 98.66 | ▲3.76 | ▲3.96% |
| 24-10-30 | 94.90 | ▼-1.00 | ▼-1.04% |
| 24-10-29 | 95.90 | ▲0.59 | ▲0.62% |
| 24-10-28 | 95.31 | ▼-0.69 | ▼-0.72% |
| 24-10-25 | 96.00 | ▲0.13 | ▲0.14% |
| 24-10-24 | 95.87 | ▲0.52 | ▲0.55% |
| 24-10-23 | 95.35 | ▼-0.24 | ▼-0.25% |
| 24-10-22 | 95.59 | ▲0.09 | ▲0.09% |
| 24-10-21 | 95.50 | ▼-0.98 | ▼-1.02% |
| 24-10-18 | 96.48 | ▲1.21 | ▲1.27% |
| 24-10-17 | 95.27 | ▲0.02 | ▲0.02% |
| 24-10-16 | 95.25 | ▼-0.42 | ▼-0.44% |
| 24-10-15 | 95.67 | ▲0.15 | ▲0.16% |
| 24-10-14 | 95.52 | ▲1.17 | ▲1.24% |
| 24-10-11 | 94.35 | ▲0.59 | ▲0.63% |
| 24-10-10 | 93.76 | ▼-1.85 | ▼-1.93% |
| 24-10-09 | 95.61 | ▼-0.07 | ▼-0.07% |
| 24-10-08 | 95.68 | ▲0.99 | ▲1.05% |
| 24-10-07 | 94.69 | ▼-0.94 | ▼-0.98% |
| 24-10-04 | 95.63 | ▼-0.27 | ▼-0.28% |
| 24-10-03 | 95.90 | ▼-0.72 | ▼-0.75% |
| 24-10-02 | 96.62 | ▼-0.99 | ▼-1.01% |
| 24-10-01 | 97.61 | ▼-1.22 | ▼-1.23% |
| 24-09-30 | 98.83 | ▲1.15 | ▲1.18% |
| 24-09-27 | 97.68 | ▲0.13 | ▲0.13% |
| 24-09-26 | 97.55 | ▼-0.63 | ▼-0.64% |
| 24-09-25 | 98.18 | ▼-1.42 | ▼-1.43% |
| 24-09-24 | 99.60 | ▼-0.40 | ▼-0.4% |
| 24-09-23 | 100.00 | ▲0.44 | ▲0.44% |
| 24-09-20 | 99.56 | ▼-0.67 | ▼-0.67% |
| 24-09-19 | 100.23 | ▲1.52 | ▲1.54% |
| 24-09-18 | 98.71 | ▲0.20 | ▲0.2% |
| 24-09-17 | 98.51 | ▼-1.13 | ▼-1.13% |
| 24-09-16 | 99.64 | ▲3.48 | ▲3.62% |
| 24-09-13 | 96.16 | ▲0.18 | ▲0.19% |
| 24-09-12 | 95.98 | ▼-1.17 | ▼-1.2% |
| 24-09-11 | 97.15 | ▲0.39 | ▲0.4% |
| 24-09-10 | 96.76 | ▼-0.70 | ▼-0.72% |
| 24-09-09 | 97.46 | ▲0.88 | ▲0.91% |
| 24-09-06 | 96.58 | ▼-0.83 | ▼-0.85% |
| 24-09-05 | 97.41 | ▲1.15 | ▲1.19% |
| 24-09-04 | 96.26 | ▲0.69 | ▲0.72% |
| 24-09-03 | 95.57 | ▼-1.11 | ▼-1.15% |
| 24-08-30 | 96.68 | ▲0.68 | ▲0.71% |
| 24-08-29 | 96.00 | ▲0.19 | ▲0.2% |
| 24-08-28 | 95.81 | ▲1.98 | ▲2.11% |
| 24-08-27 | 93.83 | ▲0.76 | ▲0.82% |
| 24-08-26 | 93.07 | ▼-0.22 | ▼-0.24% |
| 24-08-23 | 93.29 | ▲1.12 | ▲1.22% |
| 24-08-22 | 92.17 | ▲0.22 | ▲0.24% |
| 24-08-21 | 91.95 | ▲1.03 | ▲1.13% |
| 24-08-20 | 90.92 | ▼-0.10 | ▼-0.11% |
| 24-08-19 | 91.02 | ▲0.15 | ▲0.17% |
| 24-08-16 | 90.87 | ▲0.31 | ▲0.34% |
| 24-08-15 | 90.56 | ▲0.20 | ▲0.22% |
| 24-08-14 | 90.36 | ▼-0.67 | ▼-0.74% |
| 24-08-13 | 91.03 | ▲0.82 | ▲0.91% |
| 24-08-12 | 90.21 | ▼-0.28 | ▼-0.31% |
| 24-08-09 | 90.49 | ▼-0.33 | ▼-0.36% |
| 24-08-08 | 90.82 | ▲2.16 | ▲2.44% |
| 24-08-07 | 88.66 | ▼-0.92 | ▼-1.03% |
| 24-08-06 | 89.58 | ▲2.14 | ▲2.45% |
| 24-08-05 | 87.44 | ▼-1.30 | ▼-1.46% |
| 24-08-02 | 88.74 | ▲4.62 | ▲5.49% |
| 24-08-01 | 84.12 | ▼-1.17 | ▼-1.37% |
| 24-07-31 | 85.29 | ▲0.29 | ▲0.34% |
| 24-07-30 | 85.00 | ▼-0.64 | ▼-0.75% |
| 24-07-29 | 85.64 | ▲0.12 | ▲0.14% |
| 24-07-26 | 85.52 | ▲0.52 | ▲0.61% |
| 24-07-25 | 85.00 | ▼-2.00 | ▼-2.3% |
| 24-07-24 | 87.00 | ▲0.47 | ▲0.54% |
| 24-07-23 | 86.53 | ▲0.75 | ▲0.87% |
| 24-07-22 | 85.78 | ▲0.29 | ▲0.34% |
| 24-07-19 | 85.49 | ▲0.09 | ▲0.11% |
| 24-07-18 | 85.40 | ▼-1.24 | ▼-1.43% |
| 24-07-17 | 86.64 | ▼-0.42 | ▼-0.48% |
| 24-07-16 | 87.06 | ▲1.41 | ▲1.65% |
| 24-07-15 | 85.65 | ▼-0.69 | ▼-0.8% |
| 24-07-12 | 86.34 | ▼-0.99 | ▼-1.13% |
| 24-07-11 | 87.33 | ▲0.14 | ▲0.16% |
| 24-07-10 | 87.19 | ▲1.24 | ▲1.44% |
| 24-07-09 | 85.95 | ▲1.56 | ▲1.85% |
| 24-07-08 | 84.39 | ▼-1.14 | ▼-1.33% |
| 24-07-05 | 85.53 | ▼-0.32 | ▼-0.37% |
| 24-07-03 | 85.85 | ▼-0.65 | ▼-0.75% |
| 24-07-02 | 86.50 | ▲0.86 | ▲1% |
| 24-07-01 | 85.64 | ▼-0.31 | ▼-0.36% |
| 24-06-28 | 85.95 | ▲2.51 | ▲3.01% |
| 24-06-27 | 83.44 | ▲0.48 | ▲0.58% |
| 24-06-26 | 82.96 | ▲0.20 | ▲0.24% |
| 24-06-25 | 82.76 | ▼-0.68 | ▼-0.81% |
| 24-06-24 | 83.44 | ▲1.23 | ▲1.5% |
| 24-06-21 | 82.21 | ▲0.70 | ▲0.86% |
| 24-06-20 | 81.51 | ▲0.17 | ▲0.21% |
| 24-06-18 | 81.34 | ▲0.63 | ▲0.78% |
| 24-06-17 | 80.71 | ▼-1.09 | ▼-1.33% |
| 24-06-14 | 81.80 | ▼-0.93 | ▼-1.12% |
| 24-06-13 | 82.73 | ▼-0.52 | ▼-0.62% |
| 24-06-12 | 83.25 | ▲0.84 | ▲1.02% |
| 24-06-11 | 82.41 | ▲0.19 | ▲0.23% |
| 24-06-10 | 82.22 | ▼-0.16 | ▼-0.19% |
| 24-06-07 | 82.38 | ▼-1.18 | ▼-1.41% |
| 24-06-06 | 83.56 | ▲0.23 | ▲0.28% |
| 24-06-05 | 83.33 | ▲0.54 | ▲0.65% |
| 24-06-04 | 82.79 | ▲0.61 | ▲0.74% |
| 24-06-03 | 82.18 | ▲1.03 | ▲1.27% |
| 24-05-31 | 81.15 | ▲0.24 | ▲0.3% |
| 24-05-30 | 80.91 | ▲0.48 | ▲0.6% |
| 24-05-29 | 80.43 | ▼-1.07 | ▼-1.31% |
| 24-05-28 | 81.50 | ▼-0.42 | ▼-0.51% |
| 24-05-24 | 81.92 | ▲1.02 | ▲1.26% |
| 24-05-23 | 80.90 | ▼-1.24 | ▼-1.51% |
| 24-05-22 | 82.14 | ▼-0.17 | ▼-0.21% |
| 24-05-21 | 82.31 | ▼-0.75 | ▼-0.9% |
| 24-05-20 | 83.06 | ▲1.17 | ▲1.43% |
| 24-05-17 | 81.89 | ▼-0.37 | ▼-0.45% |
| 24-05-16 | 82.26 | ▼-1.49 | ▼-1.78% |
| 24-05-15 | 83.75 | ▲1.35 | ▲1.64% |
| 24-05-14 | 82.40 | ▲1.57 | ▲1.94% |
| 24-05-13 | 80.83 | -0.00 | -0% |
| 24-05-10 | 80.83 | ▲0.72 | ▲0.9% |
| 24-05-09 | 80.11 | ▲1.00 | ▲1.26% |
| 24-05-08 | 79.11 | ▼-1.33 | ▼-1.65% |
| 24-05-07 | 80.44 | ▲0.93 | ▲1.17% |
| 24-05-06 | 79.51 | ▲0.49 | ▲0.62% |
| 24-05-03 | 79.02 | ▲2.00 | ▲2.6% |
| 24-05-02 | 77.02 | ▲0.39 | ▲0.51% |
| 24-05-01 | 76.63 | ▲2.53 | ▲3.41% |
| 24-04-30 | 74.10 | ▼-0.99 | ▼-1.32% |
| 24-04-29 | 75.09 | ▲1.31 | ▲1.78% |
| 24-04-26 | 73.78 | ▲0.40 | ▲0.55% |
| 24-04-25 | 73.38 | ▼-0.65 | ▼-0.88% |
| 24-04-24 | 74.03 | ▼-0.15 | ▼-0.2% |
| 24-04-23 | 74.18 | ▲0.93 | ▲1.27% |
| 24-04-22 | 73.25 | ▲1.22 | ▲1.69% |
| 24-04-19 | 72.03 | ▲1.04 | ▲1.46% |
| 24-04-18 | 70.99 | ▼-0.52 | ▼-0.73% |