[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Motorola Solutions Msi : ( MSI:US )
414.89USD ▼ -2.03 (-0.49%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 414.89 | ▼-2.03 | ▼-0.49% |
| 25-04-09 | 416.91 | ▲22.74 | ▲5.77% |
| 25-04-08 | 394.18 | ▼-7.71 | ▼-1.92% |
| 25-04-04 | 401.89 | ▼-34.72 | ▼-7.95% |
| 25-04-03 | 436.61 | ▼-0.97 | ▼-0.22% |
| 25-04-02 | 437.59 | ▲1.44 | ▲0.33% |
| 25-04-01 | 436.15 | ▼-1.98 | ▼-0.45% |
| 25-03-31 | 438.13 | ▲4.76 | ▲1.1% |
| 25-03-28 | 433.37 | ▲0.57 | ▲0.13% |
| 25-03-27 | 432.80 | ▲1.22 | ▲0.28% |
| 25-03-26 | 431.58 | ▲2.44 | ▲0.57% |
| 25-03-25 | 429.14 | ▼-0.31 | ▼-0.07% |
| 25-03-24 | 429.45 | ▲5.94 | ▲1.4% |
| 25-03-21 | 423.51 | ▲1.63 | ▲0.39% |
| 25-03-20 | 421.88 | ▼-2.00 | ▼-0.47% |
| 25-03-19 | 423.88 | ▲2.06 | ▲0.49% |
| 25-03-18 | 421.83 | ▲0.38 | ▲0.09% |
| 25-03-17 | 421.44 | ▲3.26 | ▲0.78% |
| 25-03-14 | 418.18 | ▲4.00 | ▲0.97% |
| 25-03-13 | 414.18 | ▲0.82 | ▲0.2% |
| 25-03-12 | 413.36 | ▲1.26 | ▲0.31% |
| 25-03-11 | 412.10 | ▼-3.05 | ▼-0.73% |
| 25-03-10 | 415.16 | ▼-7.85 | ▼-1.86% |
| 25-03-07 | 423.00 | ▲0.19 | ▲0.04% |
| 25-03-06 | 422.81 | ▼-3.55 | ▼-0.83% |
| 25-03-05 | 426.36 | ▲3.63 | ▲0.86% |
| 25-03-04 | 422.73 | ▼-4.09 | ▼-0.96% |
| 25-03-03 | 426.82 | ▼-14.47 | ▼-3.28% |
| 25-02-28 | 441.29 | ▲11.43 | ▲2.66% |
| 25-02-27 | 429.86 | ▲4.13 | ▲0.97% |
| 25-02-26 | 425.73 | ▼-0.04 | ▼-0.01% |
| 25-02-25 | 425.77 | ▲4.48 | ▲1.06% |
| 25-02-21 | 421.29 | ▼-13.19 | ▼-3.04% |
| 25-02-20 | 434.48 | ▼-3.97 | ▼-0.91% |
| 25-02-19 | 438.45 | ▲13.16 | ▲3.09% |
| 25-02-18 | 425.30 | ▼-12.08 | ▼-2.76% |
| 25-02-14 | 437.37 | ▼-27.45 | ▼-5.91% |
| 25-02-13 | 464.82 | ▼-2.08 | ▼-0.45% |
| 25-02-12 | 466.90 | ▼-7.31 | ▼-1.54% |
| 25-02-11 | 474.21 | ▼-7.06 | ▼-1.47% |
| 25-02-10 | 481.27 | ▲2.93 | ▲0.61% |
| 25-02-07 | 478.34 | ▼-3.26 | ▼-0.68% |
| 25-02-06 | 481.60 | ▲0.88 | ▲0.18% |
| 25-02-05 | 480.72 | ▲9.03 | ▲1.91% |
| 25-02-04 | 471.69 | ▼-1.79 | ▼-0.38% |
| 25-02-03 | 473.48 | ▲4.51 | ▲0.96% |
| 25-01-31 | 468.97 | ▼-3.21 | ▼-0.68% |
| 25-01-30 | 472.18 | ▲8.31 | ▲1.79% |
| 25-01-29 | 463.88 | ▼-1.70 | ▼-0.37% |
| 25-01-28 | 465.58 | ▼-2.46 | ▼-0.53% |
| 25-01-27 | 468.04 | ▼-11.44 | ▼-2.39% |
| 25-01-24 | 479.47 | ▲3.64 | ▲0.76% |
| 25-01-23 | 475.84 | ▲4.15 | ▲0.88% |
| 25-01-22 | 471.68 | ▲4.18 | ▲0.89% |
| 25-01-21 | 467.50 | ▲2.49 | ▲0.54% |
| 25-01-17 | 465.01 | ▲2.31 | ▲0.5% |
| 25-01-16 | 462.70 | ▲2.87 | ▲0.62% |
| 25-01-15 | 459.83 | ▼-0.70 | ▼-0.15% |
| 25-01-14 | 460.53 | ▲3.34 | ▲0.73% |
| 25-01-13 | 457.19 | ▲1.65 | ▲0.36% |
| 25-01-10 | 455.54 | ▼-6.95 | ▼-1.5% |
| 25-01-08 | 462.49 | ▲6.55 | ▲1.44% |
| 25-01-07 | 455.95 | ▼-0.01 | ▼-0% |
| 25-01-06 | 455.96 | ▼-5.48 | ▼-1.19% |
| 25-01-03 | 461.44 | ▲2.69 | ▲0.59% |
| 25-01-02 | 458.75 | ▼-3.02 | ▼-0.65% |
| 24-12-31 | 461.77 | ▼-2.41 | ▼-0.52% |
| 24-12-30 | 464.18 | ▼-3.38 | ▼-0.72% |
| 24-12-27 | 467.56 | ▼-3.61 | ▼-0.77% |
| 24-12-26 | 471.17 | ▼-1.28 | ▼-0.27% |
| 24-12-24 | 472.45 | ▲2.75 | ▲0.59% |
| 24-12-23 | 469.70 | ▼-0.55 | ▼-0.12% |
| 24-12-20 | 470.25 | ▲7.10 | ▲1.53% |
| 24-12-19 | 463.15 | ▼-0.81 | ▼-0.17% |
| 24-12-18 | 463.97 | ▲2.79 | ▲0.6% |
| 24-12-17 | 461.17 | ▼-5.79 | ▼-1.24% |
| 24-12-16 | 466.96 | ▼-2.48 | ▼-0.53% |
| 24-12-13 | 469.44 | ▼-0.30 | ▼-0.06% |
| 24-12-12 | 469.74 | ▼-8.02 | ▼-1.68% |
| 24-12-11 | 477.76 | ▲1.37 | ▲0.29% |
| 24-12-10 | 476.39 | ▼-2.00 | ▼-0.42% |
| 24-12-09 | 478.39 | ▼-11.61 | ▼-2.37% |
| 24-12-06 | 490.00 | ▼-5.26 | ▼-1.06% |
| 24-12-05 | 495.26 | ▼-1.76 | ▼-0.35% |
| 24-12-04 | 497.02 | ▼-0.70 | ▼-0.14% |
| 24-12-03 | 497.72 | ▲1.42 | ▲0.29% |
| 24-12-02 | 496.30 | ▼-3.40 | ▼-0.68% |
| 24-11-29 | 499.70 | ▼-1.79 | ▼-0.36% |
| 24-11-27 | 501.49 | ▲4.74 | ▲0.95% |
| 24-11-26 | 496.75 | ▲8.38 | ▲1.72% |
| 24-11-25 | 488.37 | ▼-12.97 | ▼-2.59% |
| 24-11-22 | 501.34 | ▲7.33 | ▲1.48% |
| 24-11-21 | 494.01 | ▲1.29 | ▲0.26% |
| 24-11-20 | 492.72 | ▲5.53 | ▲1.14% |
| 24-11-19 | 487.18 | ▼-3.25 | ▼-0.66% |
| 24-11-18 | 490.43 | ▲2.43 | ▲0.5% |
| 24-11-15 | 488.00 | ▼-5.42 | ▼-1.1% |
| 24-11-14 | 493.42 | ▼-2.94 | ▼-0.59% |
| 24-11-13 | 496.36 | ▼-0.67 | ▼-0.13% |
| 24-11-12 | 497.03 | ▼-8.00 | ▼-1.58% |
| 24-11-08 | 505.03 | ▲34.51 | ▲7.33% |
| 24-11-07 | 470.52 | ▲1.60 | ▲0.34% |
| 24-11-06 | 468.92 | ▲7.00 | ▲1.52% |
| 24-11-05 | 461.92 | ▲3.95 | ▲0.86% |
| 24-11-04 | 457.97 | ▲4.21 | ▲0.93% |
| 24-11-01 | 453.76 | ▲4.47 | ▲0.99% |
| 24-10-31 | 449.29 | ▼-3.93 | ▼-0.87% |
| 24-10-30 | 453.22 | ▼-4.71 | ▼-1.03% |
| 24-10-29 | 457.94 | ▲0.25 | ▲0.05% |
| 24-10-28 | 457.69 | ▼-3.89 | ▼-0.84% |
| 24-10-25 | 461.58 | ▼-4.09 | ▼-0.88% |
| 24-10-24 | 465.67 | ▼-1.89 | ▼-0.4% |
| 24-10-23 | 467.56 | ▼-2.83 | ▼-0.6% |
| 24-10-22 | 470.39 | ▼-6.66 | ▼-1.4% |
| 24-10-21 | 477.05 | ▲2.09 | ▲0.44% |
| 24-10-18 | 474.96 | ▼-2.96 | ▼-0.62% |
| 24-10-17 | 477.92 | ▲1.61 | ▲0.34% |
| 24-10-16 | 476.31 | ▲3.18 | ▲0.67% |
| 24-10-15 | 473.13 | ▲5.25 | ▲1.12% |
| 24-10-11 | 467.88 | ▲2.67 | ▲0.57% |
| 24-10-10 | 465.21 | ▼-2.56 | ▼-0.55% |
| 24-10-09 | 467.77 | ▲9.79 | ▲2.14% |
| 24-10-08 | 457.97 | ▲9.01 | ▲2.01% |
| 24-10-07 | 448.97 | ▼-1.30 | ▼-0.29% |
| 24-10-04 | 450.26 | ▲0.81 | ▲0.18% |
| 24-10-03 | 449.45 | ▼-0.38 | ▼-0.08% |
| 24-10-02 | 449.82 | ▲1.49 | ▲0.33% |
| 24-10-01 | 448.33 | ▼-1.60 | ▼-0.36% |
| 24-09-30 | 449.93 | ▲3.67 | ▲0.82% |
| 24-09-27 | 446.26 | ▼-2.55 | ▼-0.57% |
| 24-09-26 | 448.81 | ▼-1.65 | ▼-0.37% |
| 24-09-25 | 450.46 | ▲0.08 | ▲0.02% |
| 24-09-24 | 450.38 | ▲3.24 | ▲0.72% |
| 24-09-23 | 447.14 | ▲5.13 | ▲1.16% |
| 24-09-20 | 442.01 | ▲3.98 | ▲0.91% |
| 24-09-19 | 438.03 | ▲1.11 | ▲0.25% |
| 24-09-18 | 436.92 | ▼-2.07 | ▼-0.47% |
| 24-09-17 | 438.98 | ▼-4.41 | ▼-0.99% |
| 24-09-16 | 443.40 | ▲1.29 | ▲0.29% |
| 24-09-13 | 442.10 | ▲1.26 | ▲0.29% |
| 24-09-12 | 440.84 | ▲4.47 | ▲1.02% |
| 24-09-11 | 436.37 | ▼-1.49 | ▼-0.34% |
| 24-09-10 | 437.86 | ▼-0.90 | ▼-0.21% |
| 24-09-09 | 438.76 | ▲6.76 | ▲1.56% |
| 24-09-06 | 432.00 | ▼-4.50 | ▼-1.03% |
| 24-09-05 | 436.50 | ▼-0.90 | ▼-0.21% |
| 24-09-04 | 437.41 | ▼-2.68 | ▼-0.61% |
| 24-09-03 | 440.08 | ▼-2.10 | ▼-0.47% |
| 24-08-30 | 442.18 | ▲5.20 | ▲1.19% |
| 24-08-29 | 436.97 | ▲1.50 | ▲0.34% |
| 24-08-28 | 435.47 | ▲2.50 | ▲0.58% |
| 24-08-27 | 432.97 | ▲3.40 | ▲0.79% |
| 24-08-26 | 429.57 | ▼-0.88 | ▼-0.2% |
| 24-08-23 | 430.46 | ▲6.85 | ▲1.62% |
| 24-08-22 | 423.60 | ▼-2.08 | ▼-0.49% |
| 24-08-21 | 425.68 | ▼-0.67 | ▼-0.16% |
| 24-08-20 | 426.35 | ▲4.64 | ▲1.1% |
| 24-08-19 | 421.72 | ▲0.54 | ▲0.13% |
| 24-08-16 | 421.17 | ▼-0.51 | ▼-0.12% |
| 24-08-15 | 421.69 | ▲2.82 | ▲0.67% |
| 24-08-14 | 418.87 | ▲6.38 | ▲1.55% |
| 24-08-13 | 412.49 | ▲0.49 | ▲0.12% |
| 24-08-12 | 412.00 | ▲0.67 | ▲0.16% |
| 24-08-09 | 411.34 | ▼-0.44 | ▼-0.11% |
| 24-08-08 | 411.77 | ▲7.45 | ▲1.84% |
| 24-08-07 | 404.32 | ▲1.09 | ▲0.27% |
| 24-08-06 | 403.23 | ▲3.19 | ▲0.8% |
| 24-08-05 | 400.04 | ▼-10.20 | ▼-2.49% |
| 24-08-02 | 410.23 | ▲12.60 | ▲3.17% |
| 24-08-01 | 397.63 | ▼-1.46 | ▼-0.37% |
| 24-07-31 | 399.09 | ▲3.02 | ▲0.76% |
| 24-07-30 | 396.07 | ▲0.57 | ▲0.14% |
| 24-07-29 | 395.50 | ▲1.98 | ▲0.5% |
| 24-07-26 | 393.53 | ▲7.98 | ▲2.07% |
| 24-07-25 | 385.54 | ▼-4.41 | ▼-1.13% |
| 24-07-24 | 389.95 | ▼-6.49 | ▼-1.64% |
| 24-07-23 | 396.44 | ▲0.64 | ▲0.16% |
| 24-07-22 | 395.80 | ▲6.38 | ▲1.64% |
| 24-07-19 | 389.42 | ▼-4.89 | ▼-1.24% |
| 24-07-18 | 394.31 | ▲0.14 | ▲0.04% |
| 24-07-17 | 394.17 | ▼-2.21 | ▼-0.56% |
| 24-07-16 | 396.38 | ▲2.37 | ▲0.6% |
| 24-07-15 | 394.01 | ▲3.91 | ▲1% |
| 24-07-12 | 390.10 | ▼-0.57 | ▼-0.15% |
| 24-07-11 | 390.67 | ▼-0.38 | ▼-0.1% |
| 24-07-10 | 391.05 | ▲0.39 | ▲0.1% |
| 24-07-09 | 390.66 | ▲0.94 | ▲0.24% |
| 24-07-08 | 389.72 | ▲3.26 | ▲0.84% |
| 24-07-05 | 386.46 | ▲0.66 | ▲0.17% |
| 24-07-03 | 385.80 | ▼-0.93 | ▼-0.24% |
| 24-07-02 | 386.73 | ▲0.56 | ▲0.15% |
| 24-07-01 | 386.17 | ▲0.13 | ▲0.03% |
| 24-06-28 | 386.04 | ▼-0.21 | ▼-0.05% |
| 24-06-27 | 386.25 | ▲1.70 | ▲0.44% |
| 24-06-26 | 384.55 | ▼-5.77 | ▼-1.48% |
| 24-06-25 | 390.32 | ▲2.02 | ▲0.52% |
| 24-06-24 | 388.30 | ▲2.76 | ▲0.72% |
| 24-06-21 | 385.54 | ▲0.62 | ▲0.16% |
| 24-06-20 | 384.92 | ▲1.13 | ▲0.29% |
| 24-06-18 | 383.79 | ▲1.56 | ▲0.41% |
| 24-06-17 | 382.23 | ▲6.96 | ▲1.85% |
| 24-06-14 | 375.28 | ▼-1.36 | ▼-0.36% |
| 24-06-13 | 376.63 | ▼-2.54 | ▼-0.67% |
| 24-06-12 | 379.17 | ▲2.93 | ▲0.78% |
| 24-06-11 | 376.24 | ▲3.16 | ▲0.85% |
| 24-06-10 | 373.08 | ▲1.61 | ▲0.43% |
| 24-06-07 | 371.47 | ▲1.17 | ▲0.32% |
| 24-06-06 | 370.30 | ▲0.43 | ▲0.12% |
| 24-06-05 | 369.87 | ▲0.67 | ▲0.18% |
| 24-06-04 | 369.20 | ▲3.22 | ▲0.88% |
| 24-06-03 | 365.98 | ▲1.82 | ▲0.5% |
| 24-05-31 | 364.16 | ▲4.85 | ▲1.35% |
| 24-05-30 | 359.31 | ▲1.87 | ▲0.52% |
| 24-05-29 | 357.44 | ▼-2.49 | ▼-0.69% |
| 24-05-28 | 359.93 | ▼-4.80 | ▼-1.32% |
| 24-05-24 | 364.73 | ▲1.48 | ▲0.41% |
| 24-05-23 | 363.25 | ▼-7.22 | ▼-1.95% |
| 24-05-22 | 370.47 | ▲0.15 | ▲0.04% |
| 24-05-21 | 370.32 | ▲2.30 | ▲0.62% |
| 24-05-20 | 368.02 | ▲0.42 | ▲0.11% |
| 24-05-17 | 367.60 | ▲0.55 | ▲0.15% |
| 24-05-16 | 367.05 | ▲1.98 | ▲0.54% |
| 24-05-15 | 365.07 | ▲3.45 | ▲0.95% |
| 24-05-14 | 361.62 | ▲4.49 | ▲1.26% |
| 24-05-13 | 357.13 | ▼-6.00 | ▼-1.65% |
| 24-05-10 | 363.13 | ▲2.92 | ▲0.81% |
| 24-05-09 | 360.21 | ▲0.68 | ▲0.19% |
| 24-05-08 | 359.53 | ▲1.62 | ▲0.45% |
| 24-05-07 | 357.91 | ▲9.01 | ▲2.58% |
| 24-05-06 | 348.90 | ▼-4.11 | ▼-1.16% |
| 24-05-03 | 353.01 | ▲17.00 | ▲5.06% |
| 24-05-01 | 336.01 | ▼-2.82 | ▼-0.83% |
| 24-04-30 | 338.83 | ▼-8.67 | ▼-2.49% |
| 24-04-29 | 347.50 | ▲0.93 | ▲0.27% |
| 24-04-26 | 346.57 | ▼-2.08 | ▼-0.6% |
| 24-04-25 | 348.65 | ▲3.90 | ▲1.13% |
| 24-04-24 | 344.75 | ▼-0.43 | ▼-0.12% |
| 24-04-23 | 345.18 | ▼-0.01 | ▼-0% |
| 24-04-22 | 345.19 | ▲5.14 | ▲1.51% |
| 24-04-19 | 340.05 | ▲0.52 | ▲0.15% |
| 24-04-18 | 339.53 | ▼-1.12 | ▼-0.33% |
| 24-04-17 | 340.65 | ▲0.13 | ▲0.04% |
| 24-04-16 | 340.53 | ▲1.95 | ▲0.58% |
| 24-04-15 | 338.57 | ▼-5.00 | ▼-1.46% |
| 24-04-12 | 343.57 | ▼-5.50 | ▼-1.58% |