[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Mercury Systems : ( MRCY:US )
47.71USD ▼ -0.32 (-0.67%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 47.71 | ▼-0.32 | ▼-0.67% |
| 25-04-15 | 48.03 | ▲0.87 | ▲1.84% |
| 25-04-14 | 47.16 | ▲0.98 | ▲2.12% |
| 25-04-11 | 46.18 | ▲1.43 | ▲3.2% |
| 25-04-10 | 44.75 | ▲0.14 | ▲0.31% |
| 25-04-09 | 44.61 | ▲1.65 | ▲3.84% |
| 25-04-08 | 42.96 | ▲1.44 | ▲3.47% |
| 25-04-07 | 41.52 | ▼-2.10 | ▼-4.81% |
| 25-04-04 | 43.62 | ▼-0.75 | ▼-1.69% |
| 25-04-03 | 44.37 | ▼-0.75 | ▼-1.66% |
| 25-04-02 | 45.12 | ▲1.63 | ▲3.75% |
| 25-04-01 | 43.49 | ▲0.40 | ▲0.93% |
| 25-03-31 | 43.09 | ▲0.27 | ▲0.63% |
| 25-03-28 | 42.82 | ▼-0.78 | ▼-1.79% |
| 25-03-27 | 43.60 | ▼-1.12 | ▼-2.5% |
| 25-03-26 | 44.72 | ▼-1.83 | ▼-3.93% |
| 25-03-25 | 46.55 | ▼-0.04 | ▼-0.09% |
| 25-03-24 | 46.59 | ▲1.30 | ▲2.87% |
| 25-03-21 | 45.29 | ▼-1.17 | ▼-2.52% |
| 25-03-20 | 46.46 | ▲0.12 | ▲0.26% |
| 25-03-19 | 46.34 | ▲0.69 | ▲1.51% |
| 25-03-18 | 45.65 | ▼-0.79 | ▼-1.7% |
| 25-03-17 | 46.44 | ▼-0.08 | ▼-0.17% |
| 25-03-14 | 46.52 | ▲1.44 | ▲3.19% |
| 25-03-13 | 45.08 | ▲2.98 | ▲7.08% |
| 25-03-12 | 42.10 | ▼-1.14 | ▼-2.64% |
| 25-03-11 | 43.24 | ▲0.71 | ▲1.67% |
| 25-03-10 | 42.53 | ▼-1.31 | ▼-2.99% |
| 25-03-07 | 43.84 | ▲0.04 | ▲0.09% |
| 25-03-06 | 43.80 | ▼-0.17 | ▼-0.39% |
| 25-03-05 | 43.97 | ▲0.69 | ▲1.59% |
| 25-03-04 | 43.28 | ▼-0.33 | ▼-0.76% |
| 25-03-03 | 43.61 | ▼-0.80 | ▼-1.8% |
| 25-02-28 | 44.41 | ▲1.06 | ▲2.45% |
| 25-02-27 | 43.35 | ▲0.19 | ▲0.44% |
| 25-02-26 | 43.16 | ▼-0.32 | ▼-0.74% |
| 25-02-25 | 43.48 | ▲1.09 | ▲2.57% |
| 25-02-24 | 42.39 | ▼-0.12 | ▼-0.28% |
| 25-02-21 | 42.51 | ▼-0.55 | ▼-1.28% |
| 25-02-20 | 43.06 | ▼-0.94 | ▼-2.14% |
| 25-02-19 | 44.00 | ▼-0.64 | ▼-1.43% |
| 25-02-18 | 44.64 | ▲0.19 | ▲0.43% |
| 25-02-14 | 44.45 | ▼-1.19 | ▼-2.61% |
| 25-02-13 | 45.64 | ▼-0.13 | ▼-0.28% |
| 25-02-12 | 45.77 | ▼-0.99 | ▼-2.12% |
| 25-02-11 | 46.76 | ▼-0.23 | ▼-0.49% |
| 25-02-10 | 46.99 | ▲1.64 | ▲3.62% |
| 25-02-07 | 45.35 | ▼-1.99 | ▼-4.2% |
| 25-02-06 | 47.34 | ▼-2.54 | ▼-5.09% |
| 25-02-05 | 49.88 | ▲7.79 | ▲18.51% |
| 25-02-04 | 42.09 | ▲0.10 | ▲0.24% |
| 25-02-03 | 41.99 | ▲0.30 | ▲0.72% |
| 25-01-31 | 41.69 | ▲1.09 | ▲2.68% |
| 25-01-30 | 40.60 | ▲0.93 | ▲2.34% |
| 25-01-29 | 39.67 | ▼-1.55 | ▼-3.76% |
| 25-01-28 | 41.22 | ▲0.12 | ▲0.29% |
| 25-01-27 | 41.10 | ▼-1.61 | ▼-3.77% |
| 25-01-24 | 42.71 | ▲0.25 | ▲0.59% |
| 25-01-23 | 42.46 | ▼-0.22 | ▼-0.52% |
| 25-01-22 | 42.68 | ▼-0.90 | ▼-2.07% |
| 25-01-21 | 43.58 | ▲0.66 | ▲1.54% |
| 25-01-17 | 42.92 | ▲0.06 | ▲0.14% |
| 25-01-16 | 42.86 | ▼-0.42 | ▼-0.97% |
| 25-01-15 | 43.28 | ▲0.27 | ▲0.63% |
| 25-01-14 | 43.01 | ▲1.26 | ▲3.02% |
| 25-01-13 | 41.75 | ▼-0.15 | ▼-0.36% |
| 25-01-10 | 41.90 | ▼-1.86 | ▼-4.25% |
| 25-01-08 | 43.76 | ▲1.34 | ▲3.16% |
| 25-01-07 | 42.42 | ▼-0.45 | ▼-1.05% |
| 25-01-06 | 42.87 | ▲0.21 | ▲0.49% |
| 25-01-03 | 42.66 | ▲0.34 | ▲0.8% |
| 25-01-02 | 42.32 | ▲0.32 | ▲0.76% |
| 24-12-31 | 42.00 | -0.00 | -0% |
| 24-12-30 | 42.00 | ▲0.15 | ▲0.36% |
| 24-12-27 | 41.85 | ▼-0.14 | ▼-0.33% |
| 24-12-26 | 41.99 | ▲1.31 | ▲3.22% |
| 24-12-24 | 40.68 | ▲0.38 | ▲0.94% |
| 24-12-23 | 40.30 | ▲0.60 | ▲1.51% |
| 24-12-20 | 39.70 | ▲0.68 | ▲1.74% |
| 24-12-19 | 39.02 | ▲0.95 | ▲2.5% |
| 24-12-18 | 38.07 | ▼-0.17 | ▼-0.44% |
| 24-12-17 | 38.24 | ▼-1.09 | ▼-2.77% |
| 24-12-16 | 39.33 | ▲1.46 | ▲3.86% |
| 24-12-13 | 37.87 | ▼-0.81 | ▼-2.09% |
| 24-12-12 | 38.68 | ▼-0.51 | ▼-1.3% |
| 24-12-11 | 39.19 | ▲1.10 | ▲2.89% |
| 24-12-10 | 38.09 | ▲0.02 | ▲0.05% |
| 24-12-09 | 38.07 | ▼-0.25 | ▼-0.65% |
| 24-12-06 | 38.32 | ▼-0.05 | ▼-0.13% |
| 24-12-05 | 38.37 | ▼-1.32 | ▼-3.33% |
| 24-12-04 | 39.69 | ▲0.55 | ▲1.41% |
| 24-12-03 | 39.14 | ▼-0.87 | ▼-2.17% |
| 24-12-02 | 40.01 | ▼-1.12 | ▼-2.72% |
| 24-11-29 | 41.13 | ▲0.08 | ▲0.19% |
| 24-11-27 | 41.05 | ▼-0.46 | ▼-1.11% |
| 24-11-26 | 41.51 | ▲0.57 | ▲1.39% |
| 24-11-25 | 40.94 | -0.00 | -0% |
| 24-11-22 | 40.94 | ▲0.96 | ▲2.4% |
| 24-11-21 | 39.98 | ▲1.06 | ▲2.72% |
| 24-11-20 | 38.92 | ▼-0.05 | ▼-0.13% |
| 24-11-19 | 38.97 | ▲0.24 | ▲0.62% |
| 24-11-18 | 38.73 | ▼-0.59 | ▼-1.5% |
| 24-11-15 | 39.32 | ▼-1.52 | ▼-3.72% |
| 24-11-14 | 40.84 | ▼-2.43 | ▼-5.62% |
| 24-11-13 | 43.27 | ▼-0.37 | ▼-0.85% |
| 24-11-12 | 43.64 | ▼-0.27 | ▼-0.61% |
| 24-11-11 | 43.91 | ▲1.21 | ▲2.83% |
| 24-11-08 | 42.70 | ▲0.75 | ▲1.79% |
| 24-11-07 | 41.95 | ▼-0.27 | ▼-0.64% |
| 24-11-06 | 42.22 | ▲8.03 | ▲23.49% |
| 24-11-05 | 34.19 | ▲0.94 | ▲2.83% |
| 24-11-04 | 33.25 | ▲0.07 | ▲0.21% |
| 24-11-01 | 33.18 | ▲0.83 | ▲2.57% |
| 24-10-31 | 32.35 | ▼-1.02 | ▼-3.06% |
| 24-10-30 | 33.37 | ▼-0.13 | ▼-0.39% |
| 24-10-29 | 33.50 | ▼-0.16 | ▼-0.48% |
| 24-10-28 | 33.66 | ▲0.24 | ▲0.72% |
| 24-10-25 | 33.42 | ▲0.23 | ▲0.69% |
| 24-10-24 | 33.19 | ▼-0.61 | ▼-1.8% |
| 24-10-23 | 33.80 | ▼-0.51 | ▼-1.49% |
| 24-10-22 | 34.31 | ▼-0.14 | ▼-0.41% |
| 24-10-21 | 34.45 | ▼-0.05 | ▼-0.14% |
| 24-10-18 | 34.50 | ▲0.11 | ▲0.32% |
| 24-10-17 | 34.39 | ▼-1.22 | ▼-3.43% |
| 24-10-16 | 35.61 | ▼-0.38 | ▼-1.06% |
| 24-10-15 | 35.99 | ▲0.14 | ▲0.39% |
| 24-10-14 | 35.85 | ▼-0.35 | ▼-0.97% |
| 24-10-11 | 36.20 | ▲0.76 | ▲2.14% |
| 24-10-10 | 35.44 | ▼-0.83 | ▼-2.29% |
| 24-10-09 | 36.27 | ▼-0.35 | ▼-0.96% |
| 24-10-08 | 36.62 | ▼-0.13 | ▼-0.35% |
| 24-10-07 | 36.75 | ▼-0.60 | ▼-1.61% |
| 24-10-04 | 37.35 | ▲0.11 | ▲0.3% |
| 24-10-03 | 37.24 | ▼-0.29 | ▼-0.77% |
| 24-10-02 | 37.53 | ▼-0.36 | ▼-0.95% |
| 24-10-01 | 37.89 | ▲0.89 | ▲2.41% |
| 24-09-30 | 37.00 | ▼-0.50 | ▼-1.33% |
| 24-09-27 | 37.50 | ▲0.53 | ▲1.43% |
| 24-09-26 | 36.97 | ▲0.77 | ▲2.13% |
| 24-09-25 | 36.20 | ▼-0.38 | ▼-1.04% |
| 24-09-24 | 36.58 | ▲0.47 | ▲1.3% |
| 24-09-23 | 36.11 | ▲0.21 | ▲0.58% |
| 24-09-20 | 35.90 | ▲0.34 | ▲0.96% |
| 24-09-19 | 35.56 | ▼-0.75 | ▼-2.07% |
| 24-09-18 | 36.31 | ▼-0.54 | ▼-1.47% |
| 24-09-17 | 36.85 | ▼-0.63 | ▼-1.68% |
| 24-09-16 | 37.48 | ▼-0.54 | ▼-1.42% |
| 24-09-13 | 38.02 | ▲1.19 | ▲3.23% |
| 24-09-12 | 36.83 | ▲0.91 | ▲2.53% |
| 24-09-11 | 35.92 | ▼-0.05 | ▼-0.14% |
| 24-09-10 | 35.97 | ▼-0.29 | ▼-0.8% |
| 24-09-09 | 36.26 | ▼-0.14 | ▼-0.38% |
| 24-09-06 | 36.40 | ▼-1.18 | ▼-3.14% |
| 24-09-05 | 37.58 | ▲0.04 | ▲0.11% |
| 24-09-04 | 37.54 | ▲0.35 | ▲0.94% |
| 24-09-03 | 37.19 | ▼-0.71 | ▼-1.87% |
| 24-08-30 | 37.90 | ▲0.35 | ▲0.93% |
| 24-08-29 | 37.55 | ▲0.45 | ▲1.21% |
| 24-08-28 | 37.10 | ▼-0.18 | ▼-0.48% |
| 24-08-27 | 37.28 | ▼-0.10 | ▼-0.27% |
| 24-08-26 | 37.38 | ▼-0.11 | ▼-0.29% |
| 24-08-23 | 37.49 | ▲0.59 | ▲1.6% |
| 24-08-22 | 36.90 | ▼-1.44 | ▼-3.76% |
| 24-08-21 | 38.34 | ▼-0.37 | ▼-0.96% |
| 24-08-20 | 38.71 | ▼-1.28 | ▼-3.2% |
| 24-08-19 | 39.99 | ▼-0.11 | ▼-0.27% |
| 24-08-16 | 40.10 | ▼-0.02 | ▼-0.05% |
| 24-08-15 | 40.12 | ▲0.12 | ▲0.3% |
| 24-08-14 | 40.00 | ▲6.00 | ▲17.65% |
| 24-08-13 | 34.00 | ▲0.06 | ▲0.18% |
| 24-08-12 | 33.94 | ▼-1.66 | ▼-4.66% |
| 24-08-09 | 35.60 | ▲0.94 | ▲2.71% |
| 24-08-08 | 34.66 | ▲0.88 | ▲2.61% |
| 24-08-07 | 33.78 | ▲0.18 | ▲0.54% |
| 24-08-06 | 33.60 | ▲0.73 | ▲2.22% |
| 24-08-05 | 32.87 | ▼-0.81 | ▼-2.4% |
| 24-08-02 | 33.68 | ▼-0.70 | ▼-2.04% |
| 24-08-01 | 34.38 | ▼-1.17 | ▼-3.29% |
| 24-07-31 | 35.55 | ▲0.91 | ▲2.63% |
| 24-07-30 | 34.64 | ▼-0.44 | ▼-1.25% |
| 24-07-29 | 35.08 | ▼-0.26 | ▼-0.74% |
| 24-07-26 | 35.34 | ▲0.79 | ▲2.29% |
| 24-07-25 | 34.55 | ▼-0.20 | ▼-0.58% |
| 24-07-24 | 34.75 | ▼-0.42 | ▼-1.19% |
| 24-07-23 | 35.17 | ▲1.02 | ▲2.99% |
| 24-07-22 | 34.15 | ▲0.76 | ▲2.28% |
| 24-07-19 | 33.39 | ▲1.03 | ▲3.18% |
| 24-07-18 | 32.36 | ▼-1.09 | ▼-3.26% |
| 24-07-17 | 33.45 | ▼-0.33 | ▼-0.98% |
| 24-07-16 | 33.78 | ▲1.37 | ▲4.23% |
| 24-07-15 | 32.41 | ▲1.23 | ▲3.94% |
| 24-07-12 | 31.18 | ▼-0.11 | ▼-0.35% |
| 24-07-11 | 31.29 | ▲1.44 | ▲4.82% |
| 24-07-10 | 29.85 | ▼-0.63 | ▼-2.07% |
| 24-07-09 | 30.48 | ▲0.38 | ▲1.26% |
| 24-07-08 | 30.10 | ▲0.93 | ▲3.19% |
| 24-07-05 | 29.17 | ▲0.06 | ▲0.21% |
| 24-07-03 | 29.11 | ▲0.17 | ▲0.59% |
| 24-07-02 | 28.94 | ▲0.59 | ▲2.08% |
| 24-07-01 | 28.35 | ▲1.36 | ▲5.04% |
| 24-06-28 | 26.99 | ▲0.23 | ▲0.86% |
| 24-06-27 | 26.76 | ▼-0.45 | ▼-1.65% |
| 24-06-26 | 27.21 | ▲0.11 | ▲0.41% |
| 24-06-25 | 27.10 | ▼-1.08 | ▼-3.83% |
| 24-06-24 | 28.18 | ▼-0.06 | ▼-0.21% |
| 24-06-21 | 28.24 | ▲1.63 | ▲6.13% |
| 24-06-20 | 26.61 | ▼-1.19 | ▼-4.28% |
| 24-06-18 | 27.80 | ▼-0.33 | ▼-1.17% |
| 24-06-17 | 28.13 | ▼-0.56 | ▼-1.95% |
| 24-06-14 | 28.69 | ▼-0.13 | ▼-0.45% |
| 24-06-13 | 28.82 | ▼-1.38 | ▼-4.57% |
| 24-06-12 | 30.20 | ▲0.02 | ▲0.07% |
| 24-06-11 | 30.18 | ▼-0.53 | ▼-1.73% |
| 24-06-10 | 30.71 | ▲0.48 | ▲1.59% |
| 24-06-07 | 30.23 | ▲0.06 | ▲0.2% |
| 24-06-06 | 30.17 | ▼-0.21 | ▼-0.69% |
| 24-06-05 | 30.38 | ▲0.05 | ▲0.16% |
| 24-06-04 | 30.33 | ▼-1.03 | ▼-3.28% |
| 24-06-03 | 31.36 | ▲0.41 | ▲1.32% |
| 24-05-31 | 30.95 | ▼-0.30 | ▼-0.96% |
| 24-05-30 | 31.25 | ▲1.09 | ▲3.61% |
| 24-05-29 | 30.16 | ▼-1.10 | ▼-3.52% |
| 24-05-28 | 31.26 | ▲0.08 | ▲0.26% |
| 24-05-24 | 31.18 | ▼-0.30 | ▼-0.95% |
| 24-05-23 | 31.48 | ▼-0.58 | ▼-1.81% |
| 24-05-22 | 32.06 | ▲0.24 | ▲0.75% |
| 24-05-21 | 31.82 | ▼-0.63 | ▼-1.94% |
| 24-05-20 | 32.45 | ▲0.80 | ▲2.53% |
| 24-05-17 | 31.65 | ▲0.42 | ▲1.34% |
| 24-05-16 | 31.23 | ▲1.52 | ▲5.12% |
| 24-05-15 | 29.71 | ▲0.78 | ▲2.7% |
| 24-05-14 | 28.93 | ▲0.18 | ▲0.63% |
| 24-05-13 | 28.75 | ▲0.76 | ▲2.72% |
| 24-05-10 | 27.99 | ▼-0.84 | ▼-2.91% |
| 24-05-09 | 28.83 | ▲0.06 | ▲0.21% |
| 24-05-08 | 28.77 | ▼-0.34 | ▼-1.17% |
| 24-05-07 | 29.11 | ▼-0.07 | ▼-0.24% |
| 24-05-06 | 29.18 | ▲0.15 | ▲0.52% |
| 24-05-03 | 29.03 | ▼-0.31 | ▼-1.06% |
| 24-05-02 | 29.34 | ▲0.68 | ▲2.37% |
| 24-05-01 | 28.66 | ▲0.46 | ▲1.63% |
| 24-04-30 | 28.20 | ▼-0.89 | ▼-3.06% |
| 24-04-29 | 29.09 | ▲0.01 | ▲0.03% |
| 24-04-26 | 29.08 | ▲0.29 | ▲1.01% |
| 24-04-25 | 28.79 | ▲0.31 | ▲1.09% |
| 24-04-24 | 28.48 | ▲1.04 | ▲3.79% |
| 24-04-23 | 27.44 | ▼-0.08 | ▼-0.29% |
| 24-04-22 | 27.52 | ▼-0.46 | ▼-1.64% |
| 24-04-19 | 27.98 | ▼-0.33 | ▼-1.17% |
| 24-04-18 | 28.31 | ▲0.85 | ▲3.1% |