[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Microstrategy : ( MSTR:US )
368.71USD ▲ 18.37 (5.24%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 368.71 | ▲18.37 | ▲5.24% |
| 25-04-24 | 350.34 | ▲4.61 | ▲1.33% |
| 25-04-23 | 345.73 | ▲2.70 | ▲0.79% |
| 25-04-22 | 343.03 | ▲25.27 | ▲7.95% |
| 25-04-21 | 317.76 | ▲0.56 | ▲0.18% |
| 25-04-17 | 317.20 | ▲5.54 | ▲1.78% |
| 25-04-16 | 311.66 | ▲0.94 | ▲0.3% |
| 25-04-15 | 310.72 | ▼-0.73 | ▼-0.23% |
| 25-04-14 | 311.45 | ▲11.47 | ▲3.82% |
| 25-04-11 | 299.98 | ▲27.64 | ▲10.15% |
| 25-04-10 | 272.34 | ▼-24.52 | ▼-8.26% |
| 25-04-09 | 296.86 | ▲58.91 | ▲24.76% |
| 25-04-08 | 237.95 | ▼-30.19 | ▼-11.26% |
| 25-04-07 | 268.14 | ▼-25.47 | ▼-8.67% |
| 25-04-04 | 293.61 | ▲11.33 | ▲4.01% |
| 25-04-03 | 282.28 | ▼-30.26 | ▼-9.68% |
| 25-04-02 | 312.54 | ▲6.52 | ▲2.13% |
| 25-04-01 | 306.02 | ▲17.75 | ▲6.16% |
| 25-03-31 | 288.27 | ▼-1.14 | ▼-0.39% |
| 25-03-28 | 289.41 | ▼-35.18 | ▼-10.84% |
| 25-03-27 | 324.59 | ▼-4.72 | ▼-1.43% |
| 25-03-26 | 329.31 | ▼-12.50 | ▼-3.66% |
| 25-03-25 | 341.81 | ▲6.09 | ▲1.81% |
| 25-03-24 | 335.72 | ▲31.72 | ▲10.43% |
| 25-03-21 | 304.00 | ▲1.93 | ▲0.64% |
| 25-03-20 | 302.07 | ▼-2.16 | ▼-0.71% |
| 25-03-19 | 304.23 | ▲21.04 | ▲7.43% |
| 25-03-18 | 283.19 | ▼-11.08 | ▼-3.77% |
| 25-03-17 | 294.27 | ▼-3.22 | ▼-1.08% |
| 25-03-14 | 297.49 | ▲34.23 | ▲13% |
| 25-03-13 | 263.26 | ▲0.71 | ▲0.27% |
| 25-03-12 | 262.55 | ▲1.96 | ▲0.75% |
| 25-03-11 | 260.59 | ▲21.32 | ▲8.91% |
| 25-03-10 | 239.27 | ▼-47.91 | ▼-16.68% |
| 25-03-07 | 287.18 | ▼-16.93 | ▼-5.57% |
| 25-03-06 | 304.11 | ▼-4.44 | ▼-1.44% |
| 25-03-05 | 308.55 | ▲33.40 | ▲12.14% |
| 25-03-04 | 275.15 | ▲24.23 | ▲9.66% |
| 25-03-03 | 250.92 | ▼-4.51 | ▼-1.77% |
| 25-02-28 | 255.43 | ▲15.38 | ▲6.41% |
| 25-02-27 | 240.05 | ▼-23.22 | ▼-8.82% |
| 25-02-26 | 263.27 | ▲12.76 | ▲5.09% |
| 25-02-25 | 250.51 | ▼-32.25 | ▼-11.41% |
| 25-02-24 | 282.76 | ▼-16.93 | ▼-5.65% |
| 25-02-21 | 299.69 | ▼-24.23 | ▼-7.48% |
| 25-02-20 | 323.92 | ▲5.25 | ▲1.65% |
| 25-02-19 | 318.67 | ▼-15.30 | ▼-4.58% |
| 25-02-18 | 333.97 | ▼-3.76 | ▼-1.11% |
| 25-02-14 | 337.73 | ▲12.81 | ▲3.94% |
| 25-02-13 | 324.92 | ▼-1.90 | ▼-0.58% |
| 25-02-12 | 326.82 | ▲7.36 | ▲2.3% |
| 25-02-11 | 319.46 | ▼-15.16 | ▼-4.53% |
| 25-02-10 | 334.62 | ▲7.06 | ▲2.16% |
| 25-02-07 | 327.56 | ▲2.10 | ▲0.65% |
| 25-02-06 | 325.46 | ▼-11.24 | ▼-3.34% |
| 25-02-05 | 336.70 | ▼-11.61 | ▼-3.33% |
| 25-02-04 | 348.31 | ▲1.22 | ▲0.35% |
| 25-02-03 | 347.09 | ▲12.30 | ▲3.67% |
| 25-01-31 | 334.79 | ▼-5.30 | ▼-1.56% |
| 25-01-30 | 340.09 | ▼-1.16 | ▼-0.34% |
| 25-01-29 | 341.25 | ▲5.32 | ▲1.58% |
| 25-01-28 | 335.93 | ▼-11.99 | ▼-3.45% |
| 25-01-27 | 347.92 | ▼-5.75 | ▼-1.63% |
| 25-01-24 | 353.67 | ▼-19.45 | ▼-5.21% |
| 25-01-23 | 373.12 | ▼-4.19 | ▼-1.11% |
| 25-01-22 | 377.31 | ▼-11.79 | ▼-3.03% |
| 25-01-21 | 389.10 | ▼-7.40 | ▼-1.87% |
| 25-01-17 | 396.50 | ▲29.50 | ▲8.04% |
| 25-01-16 | 367.00 | ▲6.38 | ▲1.77% |
| 25-01-15 | 360.62 | ▲18.45 | ▲5.39% |
| 25-01-14 | 342.17 | ▲13.77 | ▲4.19% |
| 25-01-13 | 328.40 | ▲0.49 | ▲0.15% |
| 25-01-10 | 327.91 | ▼-3.79 | ▼-1.14% |
| 25-01-08 | 331.70 | ▼-9.73 | ▼-2.85% |
| 25-01-07 | 341.43 | ▼-37.66 | ▼-9.93% |
| 25-01-06 | 379.09 | ▲39.43 | ▲11.61% |
| 25-01-03 | 339.66 | ▲39.65 | ▲13.22% |
| 25-01-02 | 300.01 | ▲10.39 | ▲3.59% |
| 24-12-31 | 289.62 | ▼-13.34 | ▼-4.4% |
| 24-12-30 | 302.96 | ▼-27.04 | ▼-8.19% |
| 24-12-27 | 330.00 | ▼-11.05 | ▼-3.24% |
| 24-12-26 | 341.05 | ▼-17.13 | ▼-4.78% |
| 24-12-24 | 358.18 | ▲25.95 | ▲7.81% |
| 24-12-23 | 332.23 | ▼-31.97 | ▼-8.78% |
| 24-12-20 | 364.20 | ▲37.74 | ▲11.56% |
| 24-12-19 | 326.46 | ▼-23.18 | ▼-6.63% |
| 24-12-18 | 349.64 | ▼-36.78 | ▼-9.52% |
| 24-12-17 | 386.42 | ▼-22.08 | ▼-5.41% |
| 24-12-16 | 408.50 | ▼-0.17 | ▼-0.04% |
| 24-12-13 | 408.67 | ▲16.48 | ▲4.2% |
| 24-12-12 | 392.19 | ▼-19.21 | ▼-4.67% |
| 24-12-11 | 411.40 | ▲34.08 | ▲9.03% |
| 24-12-10 | 377.32 | ▲11.98 | ▲3.28% |
| 24-12-09 | 365.34 | ▼-29.67 | ▼-7.51% |
| 24-12-06 | 395.01 | ▲8.61 | ▲2.23% |
| 24-12-05 | 386.40 | ▼-19.60 | ▼-4.83% |
| 24-12-04 | 406.00 | ▲32.57 | ▲8.72% |
| 24-12-03 | 373.43 | ▼-6.87 | ▼-1.81% |
| 24-12-02 | 380.30 | ▼-7.17 | ▼-1.85% |
| 24-11-29 | 387.47 | ▼-1.37 | ▼-0.35% |
| 24-11-27 | 388.84 | ▲35.15 | ▲9.94% |
| 24-11-26 | 353.69 | ▼-49.76 | ▼-12.33% |
| 24-11-25 | 403.45 | ▼-18.43 | ▼-4.37% |
| 24-11-22 | 421.88 | ▲24.60 | ▲6.19% |
| 24-11-21 | 397.28 | ▼-76.55 | ▼-16.16% |
| 24-11-20 | 473.83 | ▲43.29 | ▲10.05% |
| 24-11-19 | 430.54 | ▲45.75 | ▲11.89% |
| 24-11-18 | 384.79 | ▲44.14 | ▲12.96% |
| 24-11-15 | 340.65 | ▲12.98 | ▲3.96% |
| 24-11-14 | 327.67 | ▼-0.71 | ▼-0.22% |
| 24-11-13 | 328.38 | ▼-28.21 | ▼-7.91% |
| 24-11-12 | 356.59 | ▲16.59 | ▲4.88% |
| 24-11-11 | 340.00 | ▲69.58 | ▲25.73% |
| 24-11-08 | 270.42 | ▼-0.39 | ▼-0.14% |
| 24-11-07 | 270.81 | ▲13.00 | ▲5.04% |
| 24-11-06 | 257.81 | ▲30.01 | ▲13.17% |
| 24-11-05 | 227.80 | ▲4.81 | ▲2.16% |
| 24-11-04 | 222.99 | ▼-6.72 | ▼-2.93% |
| 24-11-01 | 229.71 | ▼-14.79 | ▼-6.05% |
| 24-10-31 | 244.50 | ▼-2.81 | ▼-1.14% |
| 24-10-30 | 247.31 | ▼-10.93 | ▼-4.23% |
| 24-10-29 | 258.24 | ▲2.90 | ▲1.14% |
| 24-10-28 | 255.34 | ▲21.00 | ▲8.96% |
| 24-10-25 | 234.34 | ▼-1.55 | ▼-0.66% |
| 24-10-24 | 235.89 | ▲21.94 | ▲10.25% |
| 24-10-23 | 213.95 | ▼-5.75 | ▼-2.62% |
| 24-10-22 | 219.70 | ▲0.65 | ▲0.3% |
| 24-10-21 | 219.05 | ▲3.19 | ▲1.48% |
| 24-10-18 | 215.86 | ▲22.44 | ▲11.6% |
| 24-10-17 | 193.42 | ▼-0.67 | ▼-0.35% |
| 24-10-16 | 194.09 | ▼-0.22 | ▼-0.11% |
| 24-10-15 | 194.31 | ▼-7.36 | ▼-3.65% |
| 24-10-14 | 201.67 | ▼-10.92 | ▼-5.14% |
| 24-10-11 | 212.59 | ▲29.25 | ▲15.95% |
| 24-10-10 | 183.34 | ▼-5.57 | ▼-2.95% |
| 24-10-09 | 188.91 | ▼-3.29 | ▼-1.71% |
| 24-10-08 | 192.20 | ▲6.11 | ▲3.28% |
| 24-10-07 | 186.09 | ▲9.58 | ▲5.43% |
| 24-10-04 | 176.51 | ▲13.10 | ▲8.02% |
| 24-10-03 | 163.41 | ▼-1.23 | ▼-0.75% |
| 24-10-02 | 164.64 | ▲1.95 | ▲1.2% |
| 24-10-01 | 162.69 | ▼-5.91 | ▼-3.51% |
| 24-09-30 | 168.60 | ▼-7.62 | ▼-4.32% |
| 24-09-27 | 176.22 | ▲10.24 | ▲6.17% |
| 24-09-26 | 165.98 | ▲14.04 | ▲9.24% |
| 24-09-25 | 151.94 | ▼-1.94 | ▼-1.26% |
| 24-09-24 | 153.88 | ▲3.91 | ▲2.61% |
| 24-09-23 | 149.97 | ▲5.19 | ▲3.58% |
| 24-09-20 | 144.78 | ▲0.12 | ▲0.08% |
| 24-09-19 | 144.66 | ▲11.99 | ▲9.04% |
| 24-09-18 | 132.67 | ▲1.40 | ▲1.07% |
| 24-09-17 | 131.27 | ▼-3.26 | ▼-2.42% |
| 24-09-16 | 134.53 | ▼-6.94 | ▼-4.91% |
| 24-09-13 | 141.47 | ▲10.70 | ▲8.18% |
| 24-09-12 | 130.77 | ▲1.49 | ▲1.15% |
| 24-09-11 | 129.28 | ▼-0.36 | ▼-0.28% |
| 24-09-10 | 129.64 | ▲4.82 | ▲3.86% |
| 24-09-09 | 124.82 | ▲10.52 | ▲9.2% |
| 24-09-06 | 114.30 | ▼-5.27 | ▼-4.41% |
| 24-09-05 | 119.57 | ▼-5.28 | ▼-4.23% |
| 24-09-04 | 124.85 | ▲2.53 | ▲2.07% |
| 24-09-03 | 122.32 | ▼-10.10 | ▼-7.63% |
| 24-08-30 | 132.42 | ▼-0.14 | ▼-0.11% |
| 24-08-29 | 132.56 | ▲0.47 | ▲0.36% |
| 24-08-28 | 132.09 | ▼-7.92 | ▼-5.66% |
| 24-08-27 | 140.01 | ▼-6.89 | ▼-4.69% |
| 24-08-26 | 146.90 | ▼-3.11 | ▼-2.07% |
| 24-08-23 | 150.01 | ▲16.20 | ▲12.11% |
| 24-08-22 | 133.81 | ▼-7.61 | ▼-5.38% |
| 24-08-21 | 141.42 | ▲7.73 | ▲5.78% |
| 24-08-20 | 133.69 | ▼-1.66 | ▼-1.23% |
| 24-08-19 | 135.35 | ▲2.31 | ▲1.74% |
| 24-08-16 | 133.04 | ▲1.11 | ▲0.84% |
| 24-08-15 | 131.93 | ▲1.56 | ▲1.2% |
| 24-08-14 | 130.37 | ▼-5.01 | ▼-3.7% |
| 24-08-13 | 135.38 | ▲3.92 | ▲2.98% |
| 24-08-12 | 131.46 | ▼-3.91 | ▼-2.89% |
| 24-08-09 | 135.37 | ▼-0.62 | ▼-0.46% |
| 24-08-08 | 135.99 | ▲11.30 | ▲9.06% |
| 24-08-07 | 124.69 | ▼-12.23 | ▼-8.93% |
| 24-08-06 | 136.92 | ▲6.02 | ▲4.6% |
| 24-08-05 | 130.90 | ▼-13.90 | ▼-9.6% |
| 24-08-02 | 144.80 | ▼-6.38 | ▼-4.22% |
| 24-08-01 | 151.18 | ▼-10.26 | ▼-6.36% |
| 24-07-31 | 161.44 | ▲1.04 | ▲0.65% |
| 24-07-30 | 160.41 | ▼-8.08 | ▼-4.8% |
| 24-07-29 | 168.49 | ▼-6.79 | ▼-3.87% |
| 24-07-26 | 175.27 | ▲14.62 | ▲9.1% |
| 24-07-25 | 160.65 | ▼-6.62 | ▼-3.96% |
| 24-07-24 | 167.27 | ▼-4.91 | ▼-2.85% |
| 24-07-23 | 172.18 | ▼-7.83 | ▼-4.35% |
| 24-07-22 | 180.01 | ▲2.16 | ▲1.21% |
| 24-07-19 | 177.85 | ▲22.33 | ▲14.36% |
| 24-07-18 | 155.52 | ▼-3.48 | ▼-2.19% |
| 24-07-17 | 159.00 | ▼-7.43 | ▼-4.46% |
| 24-07-16 | 166.43 | ▲5.30 | ▲3.29% |
| 24-07-15 | 161.13 | ▲21.45 | ▲15.36% |
| 24-07-12 | 139.68 | ▲3.82 | ▲2.81% |
| 24-07-11 | 135.86 | ▲5.28 | ▲4.04% |
| 24-07-10 | 130.57 | ▲0.40 | ▲0.31% |
| 24-07-09 | 130.18 | ▲1.12 | ▲0.87% |
| 24-07-08 | 129.06 | ▲0.89 | ▲0.69% |
| 24-07-05 | 128.17 | ▼-2.04 | ▼-1.57% |
| 24-07-03 | 130.21 | ▼-1.81 | ▼-1.37% |
| 24-07-02 | 132.02 | ▼-4.58 | ▼-3.35% |
| 24-07-01 | 136.60 | ▼-1.15 | ▼-0.83% |
| 24-06-28 | 137.75 | ▼-14.79 | ▼-9.7% |
| 24-06-27 | 152.54 | ▲6.77 | ▲4.64% |
| 24-06-26 | 145.77 | ▼-3.80 | ▼-2.54% |
| 24-06-25 | 149.57 | ▲12.36 | ▲9.01% |
| 24-06-24 | 137.22 | ▼-11.52 | ▼-7.75% |
| 24-06-21 | 148.74 | ▲2.20 | ▲1.5% |
| 24-06-20 | 146.54 | ▼-0.40 | ▼-0.27% |
| 24-06-18 | 146.94 | ▼-3.78 | ▼-2.51% |
| 24-06-17 | 150.73 | ▲1.17 | ▲0.78% |
| 24-06-14 | 149.55 | ▲1.17 | ▲0.79% |
| 24-06-13 | 148.39 | ▼-11.98 | ▼-7.47% |
| 24-06-12 | 160.37 | ▲4.82 | ▲3.1% |
| 24-06-11 | 155.55 | ▼-4.44 | ▼-2.78% |
| 24-06-10 | 159.99 | ▲0.37 | ▲0.23% |
| 24-06-07 | 159.62 | ▼-6.04 | ▼-3.65% |
| 24-06-06 | 165.66 | ▼-3.81 | ▼-2.25% |
| 24-06-05 | 169.47 | ▲5.59 | ▲3.41% |
| 24-06-04 | 163.88 | ▲1.14 | ▲0.7% |
| 24-06-03 | 162.74 | ▲10.29 | ▲6.75% |
| 24-05-31 | 152.45 | ▼-1.65 | ▼-1.07% |
| 24-05-30 | 154.10 | ▼-7.77 | ▼-4.8% |
| 24-05-29 | 161.87 | ▼-5.66 | ▼-3.38% |
| 24-05-28 | 167.54 | ▼-0.95 | ▼-0.56% |
| 24-05-24 | 168.48 | ▲14.08 | ▲9.12% |
| 24-05-23 | 154.41 | ▼-10.29 | ▼-6.25% |
| 24-05-22 | 164.70 | ▼-0.84 | ▼-0.51% |
| 24-05-21 | 165.54 | ▼-7.18 | ▼-4.16% |
| 24-05-20 | 172.72 | ▲14.27 | ▲9.01% |
| 24-05-17 | 158.45 | ▲14.45 | ▲10.03% |
| 24-05-16 | 144.00 | ▼-6.35 | ▼-4.22% |
| 24-05-15 | 150.35 | ▲20.58 | ▲15.86% |
| 24-05-14 | 129.76 | ▲5.17 | ▲4.15% |
| 24-05-13 | 124.60 | ▲6.55 | ▲5.55% |
| 24-05-10 | 118.05 | ▼-8.32 | ▼-6.58% |
| 24-05-09 | 126.36 | ▲3.05 | ▲2.47% |
| 24-05-08 | 123.31 | ▼-2.43 | ▼-1.93% |
| 24-05-07 | 125.75 | ▼-1.14 | ▼-0.9% |
| 24-05-06 | 126.88 | ▲4.69 | ▲3.84% |
| 24-05-03 | 122.20 | ▲9.25 | ▲8.19% |
| 24-05-02 | 112.94 | ▲10.12 | ▲9.84% |
| 24-05-01 | 102.83 | ▼-3.68 | ▼-3.46% |
| 24-04-30 | 106.50 | ▼-22.79 | ▼-17.63% |
| 24-04-29 | 129.30 | ▲1.06 | ▲0.83% |