[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Molina Healthcare : ( MOH:US )
348.94USD ▲ 3.63 (1.05%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 348.94 | ▲3.63 | ▲1.05% |
| 25-04-11 | 345.31 | ▲2.09 | ▲0.61% |
| 25-04-10 | 343.22 | ▲3.02 | ▲0.89% |
| 25-04-09 | 340.20 | ▲10.30 | ▲3.12% |
| 25-04-08 | 329.90 | ▼-17.38 | ▼-5% |
| 25-04-04 | 347.28 | ▼-6.31 | ▼-1.78% |
| 25-04-03 | 353.58 | ▲25.28 | ▲7.7% |
| 25-04-02 | 328.30 | ▲1.23 | ▲0.38% |
| 25-04-01 | 327.07 | ▼-2.34 | ▼-0.71% |
| 25-03-31 | 329.41 | ▲6.56 | ▲2.03% |
| 25-03-28 | 322.85 | ▼-1.13 | ▼-0.35% |
| 25-03-27 | 323.98 | ▲0.05 | ▲0.02% |
| 25-03-26 | 323.94 | ▲13.20 | ▲4.25% |
| 25-03-25 | 310.74 | ▼-2.30 | ▼-0.73% |
| 25-03-24 | 313.04 | ▲3.32 | ▲1.07% |
| 25-03-21 | 309.72 | ▼-5.76 | ▼-1.83% |
| 25-03-20 | 315.48 | ▲0.87 | ▲0.28% |
| 25-03-19 | 314.61 | ▼-2.50 | ▼-0.79% |
| 25-03-18 | 317.11 | ▲0.41 | ▲0.13% |
| 25-03-17 | 316.70 | ▲8.25 | ▲2.67% |
| 25-03-14 | 308.45 | ▼-1.96 | ▼-0.63% |
| 25-03-13 | 310.41 | ▼-4.75 | ▼-1.51% |
| 25-03-12 | 315.16 | ▼-9.46 | ▼-2.91% |
| 25-03-11 | 324.63 | ▼-9.26 | ▼-2.77% |
| 25-03-10 | 333.88 | ▲6.80 | ▲2.08% |
| 25-03-07 | 327.08 | ▲2.93 | ▲0.9% |
| 25-03-06 | 324.15 | ▲12.05 | ▲3.86% |
| 25-03-05 | 312.10 | ▲5.97 | ▲1.95% |
| 25-03-04 | 306.13 | ▲2.78 | ▲0.92% |
| 25-03-03 | 303.35 | ▲1.45 | ▲0.48% |
| 25-02-28 | 301.90 | ▲8.31 | ▲2.83% |
| 25-02-27 | 293.59 | ▲8.93 | ▲3.14% |
| 25-02-26 | 284.66 | ▼-22.76 | ▼-7.4% |
| 25-02-25 | 307.42 | ▲23.56 | ▲8.3% |
| 25-02-21 | 283.86 | ▼-8.00 | ▼-2.74% |
| 25-02-20 | 291.86 | ▲5.61 | ▲1.96% |
| 25-02-19 | 286.26 | ▲17.80 | ▲6.63% |
| 25-02-18 | 268.46 | ▼-3.82 | ▼-1.4% |
| 25-02-14 | 272.28 | ▲1.35 | ▲0.5% |
| 25-02-13 | 270.93 | ▲4.19 | ▲1.57% |
| 25-02-12 | 266.74 | ▼-5.66 | ▼-2.08% |
| 25-02-11 | 272.40 | ▼-13.82 | ▼-4.83% |
| 25-02-10 | 286.22 | ▲2.26 | ▲0.8% |
| 25-02-07 | 283.96 | ▼-1.48 | ▼-0.52% |
| 25-02-06 | 285.44 | ▼-31.71 | ▼-10% |
| 25-02-05 | 317.15 | ▲1.58 | ▲0.5% |
| 25-02-04 | 315.57 | ▼-10.09 | ▼-3.1% |
| 25-02-03 | 325.65 | ▲15.56 | ▲5.02% |
| 25-01-31 | 310.09 | ▼-3.24 | ▼-1.03% |
| 25-01-30 | 313.33 | ▲8.73 | ▲2.87% |
| 25-01-29 | 304.60 | ▼-2.28 | ▼-0.74% |
| 25-01-28 | 306.88 | ▼-4.74 | ▼-1.52% |
| 25-01-27 | 311.62 | ▲7.46 | ▲2.45% |
| 25-01-24 | 304.16 | ▼-1.66 | ▼-0.54% |
| 25-01-23 | 305.83 | ▲3.10 | ▲1.02% |
| 25-01-22 | 302.72 | ▲5.33 | ▲1.79% |
| 25-01-21 | 297.40 | ▲11.13 | ▲3.89% |
| 25-01-17 | 286.27 | ▲3.39 | ▲1.2% |
| 25-01-16 | 282.88 | ▼-4.87 | ▼-1.69% |
| 25-01-15 | 287.74 | ▼-6.30 | ▼-2.14% |
| 25-01-14 | 294.04 | ▼-0.40 | ▼-0.14% |
| 25-01-13 | 294.44 | ▲8.88 | ▲3.11% |
| 25-01-10 | 285.56 | ▼-13.49 | ▼-4.51% |
| 25-01-08 | 299.05 | ▲2.95 | ▲1% |
| 25-01-07 | 296.10 | ▼-1.76 | ▼-0.59% |
| 25-01-06 | 297.86 | ▲3.66 | ▲1.24% |
| 25-01-03 | 294.20 | ▲7.40 | ▲2.58% |
| 25-01-02 | 286.80 | ▼-4.26 | ▼-1.46% |
| 24-12-31 | 291.06 | ▲1.15 | ▲0.4% |
| 24-12-30 | 289.91 | ▼-1.99 | ▼-0.68% |
| 24-12-27 | 291.90 | ▼-2.52 | ▼-0.86% |
| 24-12-26 | 294.42 | ▼-0.77 | ▼-0.26% |
| 24-12-24 | 295.19 | ▼-0.04 | ▼-0.01% |
| 24-12-23 | 295.23 | ▲0.58 | ▲0.2% |
| 24-12-20 | 294.66 | ▲0.96 | ▲0.33% |
| 24-12-19 | 293.70 | ▼-2.60 | ▼-0.88% |
| 24-12-18 | 296.29 | ▲4.45 | ▲1.52% |
| 24-12-17 | 291.84 | ▼-2.78 | ▼-0.94% |
| 24-12-16 | 294.62 | ▼-8.46 | ▼-2.79% |
| 24-12-13 | 303.08 | ▲6.31 | ▲2.13% |
| 24-12-12 | 296.78 | ▼-3.86 | ▼-1.28% |
| 24-12-11 | 300.63 | ▲3.06 | ▲1.03% |
| 24-12-10 | 297.57 | ▼-9.72 | ▼-3.16% |
| 24-12-09 | 307.29 | ▲12.29 | ▲4.17% |
| 24-12-06 | 295.00 | ▼-4.96 | ▼-1.65% |
| 24-12-05 | 299.96 | ▼-10.17 | ▼-3.28% |
| 24-12-04 | 310.13 | ▼-1.18 | ▼-0.38% |
| 24-12-03 | 311.31 | ▲9.64 | ▲3.2% |
| 24-12-02 | 301.66 | ▲3.76 | ▲1.26% |
| 24-11-29 | 297.90 | ▲1.25 | ▲0.42% |
| 24-11-27 | 296.65 | ▼-0.44 | ▼-0.15% |
| 24-11-26 | 297.09 | ▼-0.20 | ▼-0.07% |
| 24-11-25 | 297.29 | ▲6.79 | ▲2.34% |
| 24-11-22 | 290.50 | ▼-5.31 | ▼-1.8% |
| 24-11-21 | 295.81 | ▲1.52 | ▲0.52% |
| 24-11-20 | 294.29 | ▲12.06 | ▲4.27% |
| 24-11-19 | 282.23 | ▼-10.08 | ▼-3.45% |
| 24-11-18 | 292.31 | ▼-2.19 | ▼-0.74% |
| 24-11-15 | 294.51 | ▼-11.20 | ▼-3.66% |
| 24-11-14 | 305.70 | ▼-3.42 | ▼-1.11% |
| 24-11-13 | 309.12 | ▼-9.36 | ▼-2.94% |
| 24-11-12 | 318.47 | ▼-9.34 | ▼-2.85% |
| 24-11-11 | 327.81 | ▼-1.52 | ▼-0.46% |
| 24-11-08 | 329.33 | ▼-8.46 | ▼-2.5% |
| 24-11-07 | 337.79 | ▲11.68 | ▲3.58% |
| 24-11-06 | 326.11 | ▼-6.67 | ▼-2% |
| 24-11-05 | 332.78 | ▲2.55 | ▲0.77% |
| 24-11-04 | 330.23 | ▲3.91 | ▲1.2% |
| 24-11-01 | 326.32 | ▲4.77 | ▲1.48% |
| 24-10-31 | 321.55 | ▼-3.45 | ▼-1.06% |
| 24-10-30 | 325.00 | ▲2.53 | ▲0.78% |
| 24-10-29 | 322.47 | ▲6.53 | ▲2.07% |
| 24-10-28 | 315.94 | ▼-10.20 | ▼-3.13% |
| 24-10-25 | 326.14 | ▲3.08 | ▲0.95% |
| 24-10-24 | 323.06 | ▲45.71 | ▲16.48% |
| 24-10-23 | 277.35 | ▼-6.76 | ▼-2.38% |
| 24-10-22 | 284.11 | ▼-2.82 | ▼-0.98% |
| 24-10-21 | 286.94 | ▼-2.81 | ▼-0.97% |
| 24-10-18 | 289.75 | ▼-0.27 | ▼-0.09% |
| 24-10-17 | 290.02 | ▼-40.63 | ▼-12.29% |
| 24-10-16 | 330.65 | ▲7.44 | ▲2.3% |
| 24-10-15 | 323.21 | ▼-16.87 | ▼-4.96% |
| 24-10-14 | 340.08 | ▲10.38 | ▲3.15% |
| 24-10-11 | 329.71 | ▲4.01 | ▲1.23% |
| 24-10-10 | 325.70 | ▼-5.21 | ▼-1.57% |
| 24-10-09 | 330.91 | ▲5.75 | ▲1.77% |
| 24-10-08 | 325.17 | -0.00 | -0% |
| 24-10-07 | 325.17 | ▼-5.67 | ▼-1.71% |
| 24-10-04 | 330.84 | ▼-0.28 | ▼-0.08% |
| 24-10-03 | 331.12 | ▼-0.62 | ▼-0.19% |
| 24-10-02 | 331.74 | ▼-10.68 | ▼-3.12% |
| 24-10-01 | 342.42 | ▼-2.46 | ▼-0.71% |
| 24-09-30 | 344.88 | ▲3.46 | ▲1.01% |
| 24-09-27 | 341.41 | ▲3.45 | ▲1.02% |
| 24-09-26 | 337.96 | ▼-6.26 | ▼-1.82% |
| 24-09-25 | 344.22 | ▼-2.07 | ▼-0.6% |
| 24-09-24 | 346.28 | ▼-1.84 | ▼-0.53% |
| 24-09-23 | 348.12 | ▼-2.81 | ▼-0.8% |
| 24-09-20 | 350.93 | ▲0.97 | ▲0.28% |
| 24-09-19 | 349.96 | ▼-5.15 | ▼-1.45% |
| 24-09-18 | 355.11 | ▲2.11 | ▲0.6% |
| 24-09-17 | 353.00 | ▼-7.76 | ▼-2.15% |
| 24-09-16 | 360.76 | ▲2.86 | ▲0.8% |
| 24-09-13 | 357.90 | ▲5.25 | ▲1.49% |
| 24-09-12 | 352.65 | ▲7.78 | ▲2.26% |
| 24-09-11 | 344.87 | ▲11.65 | ▲3.5% |
| 24-09-10 | 333.22 | ▲9.93 | ▲3.07% |
| 24-09-09 | 323.29 | ▼-4.44 | ▼-1.35% |
| 24-09-06 | 327.74 | ▼-3.18 | ▼-0.96% |
| 24-09-05 | 330.91 | ▼-0.69 | ▼-0.21% |
| 24-09-04 | 331.60 | ▼-24.05 | ▼-6.76% |
| 24-09-03 | 355.65 | ▲6.26 | ▲1.79% |
| 24-08-30 | 349.39 | ▼-0.96 | ▼-0.27% |
| 24-08-29 | 350.35 | ▼-1.96 | ▼-0.56% |
| 24-08-28 | 352.31 | ▲2.61 | ▲0.75% |
| 24-08-27 | 349.70 | ▲2.58 | ▲0.74% |
| 24-08-26 | 347.12 | ▲1.47 | ▲0.43% |
| 24-08-23 | 345.65 | ▲1.26 | ▲0.37% |
| 24-08-22 | 344.39 | ▼-2.86 | ▼-0.82% |
| 24-08-21 | 347.25 | ▼-1.40 | ▼-0.4% |
| 24-08-20 | 348.66 | ▲3.13 | ▲0.91% |
| 24-08-19 | 345.53 | ▼-5.33 | ▼-1.52% |
| 24-08-16 | 350.85 | ▲4.62 | ▲1.33% |
| 24-08-15 | 346.23 | ▲6.72 | ▲1.98% |
| 24-08-14 | 339.51 | ▼-0.28 | ▼-0.08% |
| 24-08-13 | 339.79 | ▲2.62 | ▲0.78% |
| 24-08-12 | 337.17 | ▼-1.68 | ▼-0.5% |
| 24-08-09 | 338.85 | ▲2.01 | ▲0.6% |
| 24-08-08 | 336.84 | ▲1.62 | ▲0.48% |
| 24-08-07 | 335.22 | ▼-3.43 | ▼-1.01% |
| 24-08-06 | 338.65 | ▼-9.02 | ▼-2.59% |
| 24-08-05 | 347.67 | ▼-3.35 | ▼-0.95% |
| 24-08-02 | 351.02 | ▲5.04 | ▲1.46% |
| 24-08-01 | 345.98 | ▲3.98 | ▲1.16% |
| 24-07-31 | 342.01 | ▼-8.99 | ▼-2.56% |
| 24-07-30 | 350.99 | ▲17.04 | ▲5.1% |
| 24-07-29 | 333.95 | ▼-2.51 | ▼-0.75% |
| 24-07-26 | 336.46 | ▲12.04 | ▲3.71% |
| 24-07-25 | 324.43 | ▲36.23 | ▲12.57% |
| 24-07-24 | 288.20 | ▲1.33 | ▲0.46% |
| 24-07-23 | 286.87 | ▼-2.88 | ▼-0.99% |
| 24-07-22 | 289.75 | ▲1.10 | ▲0.38% |
| 24-07-19 | 288.65 | ▲0.74 | ▲0.26% |
| 24-07-18 | 287.91 | ▼-10.11 | ▼-3.39% |
| 24-07-17 | 298.02 | ▼-8.74 | ▼-2.85% |
| 24-07-16 | 306.76 | ▲22.64 | ▲7.97% |
| 24-07-15 | 284.12 | ▼-9.23 | ▼-3.15% |
| 24-07-12 | 293.35 | ▲5.46 | ▲1.9% |
| 24-07-11 | 287.89 | ▼-0.02 | ▼-0.01% |
| 24-07-10 | 287.91 | ▼-0.13 | ▼-0.05% |
| 24-07-09 | 288.05 | ▼-4.98 | ▼-1.7% |
| 24-07-08 | 293.03 | ▼-1.12 | ▼-0.38% |
| 24-07-05 | 294.15 | ▼-2.24 | ▼-0.76% |
| 24-07-03 | 296.39 | ▲4.54 | ▲1.56% |
| 24-07-02 | 291.85 | ▼-0.26 | ▼-0.09% |
| 24-07-01 | 292.11 | ▼-4.88 | ▼-1.64% |
| 24-06-28 | 296.99 | ▼-5.45 | ▼-1.8% |
| 24-06-27 | 302.44 | ▼-1.42 | ▼-0.47% |
| 24-06-26 | 303.86 | ▼-0.90 | ▼-0.3% |
| 24-06-25 | 304.76 | ▼-4.05 | ▼-1.31% |
| 24-06-24 | 308.81 | ▲1.44 | ▲0.47% |
| 24-06-21 | 307.36 | ▼-0.02 | ▼-0.01% |
| 24-06-20 | 307.39 | ▲1.53 | ▲0.5% |
| 24-06-18 | 305.85 | ▼-1.43 | ▼-0.47% |
| 24-06-17 | 307.28 | ▲1.01 | ▲0.33% |
| 24-06-14 | 306.27 | ▼-1.85 | ▼-0.6% |
| 24-06-13 | 308.12 | ▲2.89 | ▲0.95% |
| 24-06-12 | 305.23 | ▼-6.64 | ▼-2.13% |
| 24-06-11 | 311.87 | ▲4.19 | ▲1.36% |
| 24-06-10 | 307.68 | ▼-1.53 | ▼-0.49% |
| 24-06-07 | 309.21 | ▼-3.73 | ▼-1.19% |
| 24-06-06 | 312.94 | ▲6.05 | ▲1.97% |
| 24-06-05 | 306.89 | ▼-0.36 | ▼-0.12% |
| 24-06-04 | 307.25 | ▼-3.28 | ▼-1.06% |
| 24-06-03 | 310.53 | ▼-3.50 | ▼-1.11% |
| 24-05-31 | 314.03 | ▲8.36 | ▲2.74% |
| 24-05-30 | 305.67 | ▼-9.39 | ▼-2.98% |
| 24-05-29 | 315.06 | ▼-8.89 | ▼-2.74% |
| 24-05-28 | 323.95 | ▼-8.19 | ▼-2.47% |
| 24-05-24 | 332.13 | ▼-8.38 | ▼-2.46% |
| 24-05-23 | 340.51 | ▼-4.22 | ▼-1.22% |
| 24-05-22 | 344.73 | ▲2.19 | ▲0.64% |
| 24-05-21 | 342.54 | ▼-0.78 | ▼-0.23% |
| 24-05-20 | 343.32 | ▼-4.10 | ▼-1.18% |
| 24-05-17 | 347.42 | ▲1.98 | ▲0.57% |
| 24-05-16 | 345.44 | ▼-1.26 | ▼-0.36% |
| 24-05-15 | 346.70 | ▼-2.89 | ▼-0.83% |
| 24-05-14 | 349.59 | ▼-2.48 | ▼-0.7% |
| 24-05-13 | 352.07 | ▼-1.44 | ▼-0.41% |
| 24-05-10 | 353.51 | ▲3.50 | ▲1% |
| 24-05-09 | 350.01 | ▲5.45 | ▲1.58% |
| 24-05-08 | 344.56 | ▼-4.98 | ▼-1.42% |
| 24-05-07 | 349.54 | ▲6.41 | ▲1.87% |
| 24-05-06 | 343.13 | ▲3.61 | ▲1.06% |
| 24-05-03 | 339.53 | ▲1.19 | ▲0.35% |
| 24-05-01 | 338.34 | ▼-3.27 | ▼-0.96% |
| 24-04-30 | 341.61 | ▼-2.08 | ▼-0.61% |
| 24-04-29 | 343.69 | ▲1.38 | ▲0.4% |
| 24-04-26 | 342.32 | ▼-8.07 | ▼-2.3% |
| 24-04-25 | 350.38 | ▼-17.77 | ▼-4.83% |
| 24-04-24 | 368.15 | ▲5.91 | ▲1.63% |
| 24-04-23 | 362.24 | ▲0.13 | ▲0.04% |
| 24-04-22 | 362.11 | ▼-5.59 | ▼-1.52% |
| 24-04-19 | 367.70 | ▲7.02 | ▲1.95% |
| 24-04-18 | 360.68 | ▲0.44 | ▲0.12% |
| 24-04-17 | 360.24 | ▲2.82 | ▲0.79% |
| 24-04-16 | 357.42 | ▼-2.99 | ▼-0.83% |