[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Monster Beverage : ( MNST:US )
58.00USD ▼ -0.59 (-1.01%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 58.00 | ▼-0.59 | ▼-1.01% |
| 25-04-15 | 58.59 | ▲0.08 | ▲0.14% |
| 25-04-14 | 58.51 | ▲0.38 | ▲0.65% |
| 25-04-11 | 58.13 | ▲0.34 | ▲0.59% |
| 25-04-10 | 57.79 | ▼-0.51 | ▼-0.87% |
| 25-04-09 | 58.30 | ▲3.29 | ▲5.98% |
| 25-04-08 | 55.01 | ▼-2.08 | ▼-3.64% |
| 25-04-04 | 57.09 | ▼-2.59 | ▼-4.34% |
| 25-04-03 | 59.68 | ▲0.27 | ▲0.45% |
| 25-04-02 | 59.41 | ▲0.34 | ▲0.58% |
| 25-04-01 | 59.07 | ▲0.48 | ▲0.82% |
| 25-03-31 | 58.59 | ▲0.73 | ▲1.26% |
| 25-03-28 | 57.86 | ▼-0.80 | ▼-1.36% |
| 25-03-27 | 58.65 | ▲0.85 | ▲1.47% |
| 25-03-26 | 57.80 | ▼-0.06 | ▼-0.1% |
| 25-03-25 | 57.86 | ▲0.03 | ▲0.05% |
| 25-03-24 | 57.82 | ▲0.48 | ▲0.84% |
| 25-03-21 | 57.34 | ▲0.44 | ▲0.77% |
| 25-03-20 | 56.90 | ▲0.07 | ▲0.12% |
| 25-03-19 | 56.83 | ▲0.03 | ▲0.05% |
| 25-03-18 | 56.80 | ▲0.58 | ▲1.03% |
| 25-03-17 | 56.22 | ▲1.05 | ▲1.9% |
| 25-03-14 | 55.17 | ▲0.82 | ▲1.51% |
| 25-03-13 | 54.34 | ▼-0.07 | ▼-0.13% |
| 25-03-12 | 54.41 | ▼-0.89 | ▼-1.61% |
| 25-03-11 | 55.30 | ▼-0.46 | ▼-0.83% |
| 25-03-10 | 55.76 | ▲0.63 | ▲1.14% |
| 25-03-07 | 55.13 | ▼-0.52 | ▼-0.93% |
| 25-03-06 | 55.66 | ▲0.32 | ▲0.58% |
| 25-03-05 | 55.34 | ▲0.53 | ▲0.97% |
| 25-03-04 | 54.81 | ▼-0.34 | ▼-0.62% |
| 25-03-03 | 55.15 | ▲0.49 | ▲0.9% |
| 25-02-28 | 54.66 | ▲2.72 | ▲5.24% |
| 25-02-27 | 51.94 | ▲0.31 | ▲0.6% |
| 25-02-26 | 51.64 | ▼-0.51 | ▼-0.98% |
| 25-02-25 | 52.14 | ▼-0.89 | ▼-1.68% |
| 25-02-21 | 53.03 | ▲1.87 | ▲3.65% |
| 25-02-20 | 51.17 | ▼-0.54 | ▼-1.04% |
| 25-02-19 | 51.71 | ▲0.63 | ▲1.23% |
| 25-02-18 | 51.08 | ▲1.82 | ▲3.7% |
| 25-02-14 | 49.26 | ▼-0.27 | ▼-0.55% |
| 25-02-13 | 49.53 | ▲1.29 | ▲2.67% |
| 25-02-12 | 48.24 | ▲0.17 | ▲0.35% |
| 25-02-11 | 48.07 | ▲0.27 | ▲0.56% |
| 25-02-10 | 47.80 | ▲1.20 | ▲2.58% |
| 25-02-07 | 46.60 | ▲0.29 | ▲0.63% |
| 25-02-06 | 46.31 | ▲0.19 | ▲0.41% |
| 25-02-05 | 46.13 | ▼-0.47 | ▼-1.01% |
| 25-02-04 | 46.60 | ▼-0.92 | ▼-1.94% |
| 25-02-03 | 47.52 | ▼-1.18 | ▼-2.42% |
| 25-01-31 | 48.70 | ▼-0.66 | ▼-1.34% |
| 25-01-30 | 49.36 | ▲0.26 | ▲0.53% |
| 25-01-29 | 49.10 | ▲0.46 | ▲0.95% |
| 25-01-28 | 48.64 | ▼-0.68 | ▼-1.38% |
| 25-01-27 | 49.31 | ▲1.02 | ▲2.11% |
| 25-01-24 | 48.30 | ▲0.18 | ▲0.37% |
| 25-01-23 | 48.12 | ▼-1.10 | ▼-2.24% |
| 25-01-22 | 49.21 | ▲0.06 | ▲0.12% |
| 25-01-21 | 49.16 | ▼-0.24 | ▼-0.49% |
| 25-01-17 | 49.40 | ▼-0.25 | ▼-0.5% |
| 25-01-16 | 49.65 | ▲0.38 | ▲0.77% |
| 25-01-15 | 49.28 | ▼-0.79 | ▼-1.58% |
| 25-01-14 | 50.06 | ▲0.04 | ▲0.08% |
| 25-01-13 | 50.03 | ▲0.25 | ▲0.5% |
| 25-01-10 | 49.78 | ▼-1.81 | ▼-3.51% |
| 25-01-08 | 51.58 | ▲0.02 | ▲0.04% |
| 25-01-07 | 51.57 | ▼-0.30 | ▼-0.58% |
| 25-01-06 | 51.86 | ▼-0.88 | ▼-1.67% |
| 25-01-03 | 52.74 | ▲0.45 | ▲0.86% |
| 25-01-02 | 52.30 | ▼-0.30 | ▼-0.57% |
| 24-12-31 | 52.60 | -0.00 | -0% |
| 24-12-30 | 52.60 | ▲0.04 | ▲0.08% |
| 24-12-27 | 52.56 | ▼-0.10 | ▼-0.19% |
| 24-12-26 | 52.66 | ▲0.15 | ▲0.29% |
| 24-12-24 | 52.51 | ▲0.64 | ▲1.23% |
| 24-12-23 | 51.87 | ▲0.14 | ▲0.27% |
| 24-12-20 | 51.73 | ▲0.80 | ▲1.57% |
| 24-12-19 | 50.93 | ▼-0.69 | ▼-1.34% |
| 24-12-18 | 51.62 | ▼-0.33 | ▼-0.64% |
| 24-12-17 | 51.95 | ▼-0.31 | ▼-0.59% |
| 24-12-16 | 52.25 | ▼-0.52 | ▼-0.99% |
| 24-12-13 | 52.77 | ▼-0.16 | ▼-0.3% |
| 24-12-12 | 52.92 | ▲0.83 | ▲1.59% |
| 24-12-11 | 52.09 | ▼-0.86 | ▼-1.62% |
| 24-12-10 | 52.96 | ▼-0.25 | ▼-0.47% |
| 24-12-09 | 53.21 | ▲0.95 | ▲1.82% |
| 24-12-06 | 52.26 | ▼-0.84 | ▼-1.58% |
| 24-12-05 | 53.10 | ▼-0.69 | ▼-1.28% |
| 24-12-04 | 53.78 | ▼-0.38 | ▼-0.7% |
| 24-12-03 | 54.16 | ▼-0.81 | ▼-1.47% |
| 24-12-02 | 54.97 | ▼-0.16 | ▼-0.29% |
| 24-11-29 | 55.13 | ▼-0.02 | ▼-0.04% |
| 24-11-27 | 55.15 | ▲0.29 | ▲0.53% |
| 24-11-26 | 54.86 | ▼-0.16 | ▼-0.29% |
| 24-11-25 | 55.02 | ▲0.96 | ▲1.78% |
| 24-11-22 | 54.06 | ▲0.05 | ▲0.09% |
| 24-11-21 | 54.00 | ▲0.28 | ▲0.52% |
| 24-11-20 | 53.72 | ▼-0.03 | ▼-0.06% |
| 24-11-19 | 53.75 | ▲0.47 | ▲0.88% |
| 24-11-18 | 53.29 | ▲1.25 | ▲2.4% |
| 24-11-15 | 52.04 | ▼-3.90 | ▼-6.97% |
| 24-11-14 | 55.94 | ▼-0.41 | ▼-0.73% |
| 24-11-13 | 56.36 | ▲0.35 | ▲0.62% |
| 24-11-12 | 56.01 | ▲0.23 | ▲0.41% |
| 24-11-11 | 55.77 | ▲1.68 | ▲3.11% |
| 24-11-08 | 54.10 | ▼-0.55 | ▼-1.01% |
| 24-11-07 | 54.64 | ▲0.21 | ▲0.39% |
| 24-11-06 | 54.43 | ▲0.31 | ▲0.57% |
| 24-11-05 | 54.12 | ▲0.04 | ▲0.07% |
| 24-11-04 | 54.08 | ▲1.78 | ▲3.4% |
| 24-11-01 | 52.30 | ▼-0.47 | ▼-0.89% |
| 24-10-31 | 52.77 | ▲0.15 | ▲0.29% |
| 24-10-30 | 52.62 | ▲0.15 | ▲0.29% |
| 24-10-29 | 52.47 | ▼-0.64 | ▼-1.21% |
| 24-10-28 | 53.11 | ▼-0.28 | ▼-0.52% |
| 24-10-25 | 53.39 | ▼-0.04 | ▼-0.07% |
| 24-10-24 | 53.43 | ▼-0.15 | ▼-0.28% |
| 24-10-23 | 53.57 | ▼-0.03 | ▼-0.06% |
| 24-10-22 | 53.60 | ▼-0.19 | ▼-0.35% |
| 24-10-21 | 53.79 | ▼-0.27 | ▼-0.5% |
| 24-10-18 | 54.06 | ▲0.54 | ▲1.01% |
| 24-10-17 | 53.52 | ▼-0.08 | ▼-0.15% |
| 24-10-16 | 53.61 | ▲0.96 | ▲1.82% |
| 24-10-15 | 52.65 | ▲0.95 | ▲1.84% |
| 24-10-14 | 51.70 | ▲0.37 | ▲0.72% |
| 24-10-11 | 51.33 | ▲0.57 | ▲1.12% |
| 24-10-10 | 50.76 | ▲0.98 | ▲1.97% |
| 24-10-09 | 49.78 | ▲0.25 | ▲0.5% |
| 24-10-08 | 49.53 | ▲0.27 | ▲0.55% |
| 24-10-07 | 49.26 | ▼-1.70 | ▼-3.34% |
| 24-10-04 | 50.96 | ▲0.59 | ▲1.17% |
| 24-10-03 | 50.37 | ▼-0.59 | ▼-1.16% |
| 24-10-02 | 50.96 | ▼-0.61 | ▼-1.18% |
| 24-10-01 | 51.57 | ▼-0.63 | ▼-1.21% |
| 24-09-30 | 52.20 | ▼-0.26 | ▼-0.5% |
| 24-09-27 | 52.46 | ▲0.43 | ▲0.83% |
| 24-09-26 | 52.04 | ▲0.34 | ▲0.66% |
| 24-09-25 | 51.69 | ▼-0.76 | ▼-1.45% |
| 24-09-24 | 52.45 | ▲0.10 | ▲0.19% |
| 24-09-23 | 52.36 | ▲1.12 | ▲2.19% |
| 24-09-20 | 51.24 | ▼-0.62 | ▼-1.2% |
| 24-09-19 | 51.85 | ▼-0.55 | ▼-1.05% |
| 24-09-18 | 52.40 | ▲1.38 | ▲2.71% |
| 24-09-17 | 51.02 | ▲0.27 | ▲0.53% |
| 24-09-16 | 50.75 | ▼-0.13 | ▼-0.26% |
| 24-09-13 | 50.89 | ▲0.95 | ▲1.9% |
| 24-09-12 | 49.94 | ▲0.23 | ▲0.46% |
| 24-09-11 | 49.71 | ▼-0.63 | ▼-1.25% |
| 24-09-10 | 50.34 | ▼-0.38 | ▼-0.75% |
| 24-09-09 | 50.72 | ▲2.05 | ▲4.21% |
| 24-09-06 | 48.67 | ▲0.48 | ▲1% |
| 24-09-05 | 48.19 | ▼-0.27 | ▼-0.56% |
| 24-09-04 | 48.46 | ▲0.15 | ▲0.31% |
| 24-09-03 | 48.31 | ▲1.20 | ▲2.55% |
| 24-08-30 | 47.11 | ▲0.11 | ▲0.23% |
| 24-08-29 | 47.00 | ▼-0.09 | ▼-0.19% |
| 24-08-28 | 47.08 | ▼-0.51 | ▼-1.07% |
| 24-08-27 | 47.59 | ▲0.32 | ▲0.68% |
| 24-08-26 | 47.27 | ▲0.63 | ▲1.35% |
| 24-08-23 | 46.65 | ▲0.22 | ▲0.47% |
| 24-08-22 | 46.43 | ▼-0.60 | ▼-1.28% |
| 24-08-21 | 47.03 | ▲0.29 | ▲0.62% |
| 24-08-20 | 46.74 | ▲0.14 | ▲0.3% |
| 24-08-19 | 46.61 | ▼-0.09 | ▼-0.19% |
| 24-08-16 | 46.70 | ▼-0.24 | ▼-0.51% |
| 24-08-15 | 46.94 | ▲0.71 | ▲1.54% |
| 24-08-14 | 46.23 | ▼-0.31 | ▼-0.67% |
| 24-08-13 | 46.54 | ▲0.64 | ▲1.39% |
| 24-08-12 | 45.90 | ▼-0.15 | ▼-0.33% |
| 24-08-09 | 46.05 | ▲1.12 | ▲2.49% |
| 24-08-08 | 44.93 | ▼-5.54 | ▼-10.98% |
| 24-08-07 | 50.47 | ▼-0.40 | ▼-0.79% |
| 24-08-06 | 50.87 | ▲0.39 | ▲0.77% |
| 24-08-05 | 50.48 | ▼-1.15 | ▼-2.23% |
| 24-08-02 | 51.63 | ▲0.25 | ▲0.49% |
| 24-08-01 | 51.38 | ▼-0.06 | ▼-0.12% |
| 24-07-31 | 51.44 | ▼-0.17 | ▼-0.33% |
| 24-07-30 | 51.61 | ▲0.38 | ▲0.74% |
| 24-07-29 | 51.24 | ▲0.27 | ▲0.53% |
| 24-07-26 | 50.96 | ▲0.84 | ▲1.68% |
| 24-07-25 | 50.12 | ▲0.53 | ▲1.07% |
| 24-07-24 | 49.59 | ▼-0.70 | ▼-1.39% |
| 24-07-23 | 50.29 | ▼-0.06 | ▼-0.12% |
| 24-07-22 | 50.35 | ▼-0.55 | ▼-1.08% |
| 24-07-19 | 50.90 | ▼-0.09 | ▼-0.18% |
| 24-07-18 | 50.99 | ▲0.26 | ▲0.51% |
| 24-07-17 | 50.74 | ▲0.24 | ▲0.48% |
| 24-07-16 | 50.49 | ▲0.62 | ▲1.24% |
| 24-07-15 | 49.87 | ▼-0.97 | ▼-1.91% |
| 24-07-12 | 50.84 | ▲0.55 | ▲1.09% |
| 24-07-11 | 50.29 | ▲0.42 | ▲0.84% |
| 24-07-10 | 49.86 | ▲0.06 | ▲0.12% |
| 24-07-09 | 49.80 | ▼-0.39 | ▼-0.78% |
| 24-07-08 | 50.19 | ▲0.41 | ▲0.82% |
| 24-07-05 | 49.78 | ▲0.62 | ▲1.26% |
| 24-07-03 | 49.16 | ▼-0.16 | ▼-0.32% |
| 24-07-02 | 49.32 | ▼-0.63 | ▼-1.26% |
| 24-07-01 | 49.95 | ▲0.01 | ▲0.02% |
| 24-06-28 | 49.94 | ▼-0.63 | ▼-1.25% |
| 24-06-27 | 50.57 | ▲0.06 | ▲0.12% |
| 24-06-26 | 50.50 | ▲0.37 | ▲0.74% |
| 24-06-25 | 50.13 | ▲0.64 | ▲1.29% |
| 24-06-24 | 49.49 | ▲0.40 | ▲0.81% |
| 24-06-21 | 49.09 | ▲0.41 | ▲0.84% |
| 24-06-20 | 48.68 | ▲0.26 | ▲0.54% |
| 24-06-18 | 48.42 | ▼-0.72 | ▼-1.47% |
| 24-06-17 | 49.14 | ▲1.09 | ▲2.27% |
| 24-06-14 | 48.05 | ▼-0.67 | ▼-1.38% |
| 24-06-13 | 48.72 | ▼-1.05 | ▼-2.11% |
| 24-06-12 | 49.77 | ▼-1.35 | ▼-2.64% |
| 24-06-11 | 51.11 | ▲0.10 | ▲0.2% |
| 24-06-10 | 51.01 | ▼-1.66 | ▼-3.15% |
| 24-06-07 | 52.67 | ▲0.21 | ▲0.4% |
| 24-06-06 | 52.46 | ▲0.46 | ▲0.88% |
| 24-06-05 | 51.99 | ▼-0.20 | ▼-0.38% |
| 24-06-04 | 52.19 | ▲0.31 | ▲0.6% |
| 24-06-03 | 51.88 | ▼-0.01 | ▼-0.02% |
| 24-05-31 | 51.89 | ▲0.66 | ▲1.29% |
| 24-05-30 | 51.23 | ▼-0.96 | ▼-1.84% |
| 24-05-29 | 52.19 | ▲0.53 | ▲1.03% |
| 24-05-28 | 51.66 | ▼-1.04 | ▼-1.97% |
| 24-05-24 | 52.70 | ▲0.01 | ▲0.02% |
| 24-05-23 | 52.69 | ▼-0.41 | ▼-0.77% |
| 24-05-22 | 53.11 | ▼-0.27 | ▼-0.51% |
| 24-05-21 | 53.38 | ▼-0.23 | ▼-0.43% |
| 24-05-20 | 53.61 | ▼-0.46 | ▼-0.85% |
| 24-05-17 | 54.07 | ▼-0.05 | ▼-0.09% |
| 24-05-16 | 54.12 | ▼-0.12 | ▼-0.22% |
| 24-05-15 | 54.24 | ▼-0.27 | ▼-0.5% |
| 24-05-14 | 54.52 | ▼-0.22 | ▼-0.4% |
| 24-05-13 | 54.74 | ▼-0.77 | ▼-1.39% |
| 24-05-10 | 55.51 | ▲0.30 | ▲0.54% |
| 24-05-09 | 55.21 | ▲0.87 | ▲1.6% |
| 24-05-08 | 54.35 | ▼-0.30 | ▼-0.55% |
| 24-05-07 | 54.65 | ▲0.44 | ▲0.81% |
| 24-05-06 | 54.21 | ▼-0.84 | ▼-1.53% |
| 24-05-03 | 55.05 | ▲1.47 | ▲2.74% |
| 24-05-01 | 53.59 | ▲0.11 | ▲0.21% |
| 24-04-30 | 53.48 | ▼-0.63 | ▼-1.16% |
| 24-04-29 | 54.11 | ▲0.74 | ▲1.39% |
| 24-04-26 | 53.37 | ▲0.22 | ▲0.41% |
| 24-04-25 | 53.15 | ▼-1.22 | ▼-2.24% |
| 24-04-24 | 54.37 | ▲0.68 | ▲1.27% |
| 24-04-23 | 53.69 | ▲0.10 | ▲0.19% |
| 24-04-22 | 53.59 | ▲0.43 | ▲0.81% |
| 24-04-19 | 53.16 | ▼-0.29 | ▼-0.54% |
| 24-04-18 | 53.45 | ▼-0.84 | ▼-1.55% |