[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Matador Resources : ( MTDR:US )
39.19USD ▼ -0.22 (-0.56%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 39.19 | ▼-0.22 | ▼-0.56% |
| 25-04-11 | 39.41 | ▲1.57 | ▲4.15% |
| 25-04-10 | 37.84 | ▼-4.66 | ▼-10.96% |
| 25-04-09 | 42.50 | ▲5.83 | ▲15.9% |
| 25-04-08 | 36.67 | ▼-1.66 | ▼-4.33% |
| 25-04-07 | 38.33 | ▼-0.05 | ▼-0.13% |
| 25-04-04 | 38.38 | ▼-6.19 | ▼-13.89% |
| 25-04-03 | 44.57 | ▼-7.66 | ▼-14.67% |
| 25-04-02 | 52.23 | ▲1.12 | ▲2.19% |
| 25-04-01 | 51.11 | ▲0.02 | ▲0.04% |
| 25-03-31 | 51.09 | ▲0.58 | ▲1.15% |
| 25-03-28 | 50.51 | ▼-0.99 | ▼-1.92% |
| 25-03-27 | 51.50 | ▼-0.74 | ▼-1.42% |
| 25-03-26 | 52.24 | ▼-0.08 | ▼-0.15% |
| 25-03-25 | 52.32 | ▼-0.65 | ▼-1.23% |
| 25-03-24 | 52.97 | ▲1.46 | ▲2.83% |
| 25-03-21 | 51.51 | ▼-0.80 | ▼-1.53% |
| 25-03-20 | 52.31 | ▼-0.31 | ▼-0.59% |
| 25-03-19 | 52.62 | ▲2.06 | ▲4.07% |
| 25-03-18 | 50.56 | ▲0.20 | ▲0.4% |
| 25-03-17 | 50.36 | ▲1.74 | ▲3.58% |
| 25-03-14 | 48.62 | ▲1.69 | ▲3.6% |
| 25-03-13 | 46.93 | ▼-1.35 | ▼-2.8% |
| 25-03-12 | 48.28 | ▲1.28 | ▲2.72% |
| 25-03-11 | 47.00 | ▲1.98 | ▲4.4% |
| 25-03-10 | 45.02 | ▼-0.25 | ▼-0.55% |
| 25-03-07 | 45.27 | ▲0.48 | ▲1.07% |
| 25-03-06 | 44.79 | ▼-0.93 | ▼-2.03% |
| 25-03-05 | 45.72 | ▼-0.71 | ▼-1.53% |
| 25-03-04 | 46.43 | ▼-1.31 | ▼-2.74% |
| 25-03-03 | 47.74 | ▼-4.60 | ▼-8.79% |
| 25-02-28 | 52.34 | ▼-0.17 | ▼-0.32% |
| 25-02-27 | 52.51 | ▲0.38 | ▲0.73% |
| 25-02-26 | 52.13 | ▼-0.33 | ▼-0.63% |
| 25-02-25 | 52.46 | ▼-0.94 | ▼-1.76% |
| 25-02-24 | 53.40 | ▲0.29 | ▲0.55% |
| 25-02-21 | 53.11 | ▼-3.37 | ▼-5.97% |
| 25-02-20 | 56.48 | ▼-0.15 | ▼-0.26% |
| 25-02-19 | 56.63 | ▼-1.17 | ▼-2.02% |
| 25-02-18 | 57.80 | ▲0.61 | ▲1.07% |
| 25-02-14 | 57.19 | ▲0.07 | ▲0.12% |
| 25-02-13 | 57.12 | ▲0.70 | ▲1.24% |
| 25-02-12 | 56.42 | ▼-2.95 | ▼-4.97% |
| 25-02-11 | 59.37 | ▲0.11 | ▲0.19% |
| 25-02-10 | 59.26 | ▲2.58 | ▲4.55% |
| 25-02-07 | 56.68 | ▲0.21 | ▲0.37% |
| 25-02-06 | 56.47 | ▼-1.50 | ▼-2.59% |
| 25-02-05 | 57.97 | ▼-0.40 | ▼-0.69% |
| 25-02-04 | 58.37 | ▲0.83 | ▲1.44% |
| 25-02-03 | 57.54 | ▼-0.46 | ▼-0.79% |
| 25-01-31 | 58.00 | ▼-1.54 | ▼-2.59% |
| 25-01-30 | 59.54 | ▼-0.72 | ▼-1.19% |
| 25-01-29 | 60.26 | ▼-0.02 | ▼-0.03% |
| 25-01-28 | 60.28 | ▲0.68 | ▲1.14% |
| 25-01-27 | 59.60 | ▼-1.52 | ▼-2.49% |
| 25-01-24 | 61.12 | ▼-1.08 | ▼-1.74% |
| 25-01-23 | 62.20 | ▼-0.84 | ▼-1.33% |
| 25-01-22 | 63.04 | ▲0.32 | ▲0.51% |
| 25-01-21 | 62.72 | ▼-1.05 | ▼-1.65% |
| 25-01-17 | 63.77 | ▲0.39 | ▲0.62% |
| 25-01-16 | 63.38 | ▼-0.24 | ▼-0.38% |
| 25-01-15 | 63.62 | ▲0.89 | ▲1.42% |
| 25-01-14 | 62.73 | ▲0.77 | ▲1.24% |
| 25-01-13 | 61.96 | ▲0.71 | ▲1.16% |
| 25-01-10 | 61.25 | ▲1.17 | ▲1.95% |
| 25-01-08 | 60.08 | ▲0.36 | ▲0.6% |
| 25-01-07 | 59.72 | ▲1.37 | ▲2.35% |
| 25-01-06 | 58.35 | ▼-0.72 | ▼-1.22% |
| 25-01-03 | 59.07 | ▲0.99 | ▲1.7% |
| 25-01-02 | 58.08 | ▲1.82 | ▲3.23% |
| 24-12-31 | 56.26 | ▲0.89 | ▲1.61% |
| 24-12-30 | 55.37 | ▲1.05 | ▲1.93% |
| 24-12-27 | 54.32 | ▲0.13 | ▲0.24% |
| 24-12-26 | 54.19 | ▲0.03 | ▲0.06% |
| 24-12-24 | 54.16 | ▲0.80 | ▲1.5% |
| 24-12-23 | 53.36 | ▲0.29 | ▲0.55% |
| 24-12-20 | 53.07 | ▲0.48 | ▲0.91% |
| 24-12-19 | 52.59 | ▼-0.83 | ▼-1.55% |
| 24-12-18 | 53.42 | ▼-2.27 | ▼-4.08% |
| 24-12-17 | 55.69 | ▼-0.48 | ▼-0.85% |
| 24-12-16 | 56.17 | ▼-0.52 | ▼-0.92% |
| 24-12-13 | 56.69 | ▼-0.27 | ▼-0.47% |
| 24-12-12 | 56.96 | ▼-0.43 | ▼-0.75% |
| 24-12-11 | 57.39 | ▲1.16 | ▲2.06% |
| 24-12-10 | 56.23 | ▼-0.18 | ▼-0.32% |
| 24-12-09 | 56.41 | ▲1.11 | ▲2.01% |
| 24-12-06 | 55.30 | ▼-2.80 | ▼-4.82% |
| 24-12-05 | 58.10 | ▲0.56 | ▲0.97% |
| 24-12-04 | 57.54 | ▼-1.89 | ▼-3.18% |
| 24-12-03 | 59.43 | ▲0.54 | ▲0.92% |
| 24-12-02 | 58.89 | ▼-1.12 | ▼-1.87% |
| 24-11-29 | 60.01 | ▲0.45 | ▲0.76% |
| 24-11-27 | 59.56 | ▲0.71 | ▲1.21% |
| 24-11-26 | 58.85 | ▼-0.34 | ▼-0.57% |
| 24-11-25 | 59.19 | ▼-1.72 | ▼-2.82% |
| 24-11-22 | 60.91 | ▲0.75 | ▲1.25% |
| 24-11-21 | 60.16 | ▲0.98 | ▲1.66% |
| 24-11-20 | 59.18 | ▲1.41 | ▲2.44% |
| 24-11-19 | 57.77 | ▼-1.05 | ▼-1.79% |
| 24-11-18 | 58.82 | ▲1.29 | ▲2.24% |
| 24-11-15 | 57.53 | ▼-1.46 | ▼-2.47% |
| 24-11-14 | 58.99 | ▲1.00 | ▲1.72% |
| 24-11-13 | 57.99 | ▲0.75 | ▲1.31% |
| 24-11-12 | 57.24 | ▼-0.04 | ▼-0.07% |
| 24-11-11 | 57.28 | ▲0.70 | ▲1.24% |
| 24-11-08 | 56.58 | ▲0.04 | ▲0.07% |
| 24-11-07 | 56.54 | ▼-0.83 | ▼-1.45% |
| 24-11-06 | 57.37 | ▲4.31 | ▲8.12% |
| 24-11-05 | 53.06 | ▲0.25 | ▲0.47% |
| 24-11-04 | 52.81 | ▲1.22 | ▲2.36% |
| 24-11-01 | 51.59 | ▼-0.52 | ▼-1% |
| 24-10-31 | 52.11 | ▲0.39 | ▲0.75% |
| 24-10-30 | 51.72 | ▲1.23 | ▲2.44% |
| 24-10-29 | 50.49 | ▼-0.19 | ▼-0.37% |
| 24-10-28 | 50.68 | ▼-1.15 | ▼-2.22% |
| 24-10-25 | 51.83 | ▼-0.57 | ▼-1.09% |
| 24-10-24 | 52.40 | ▲1.64 | ▲3.23% |
| 24-10-23 | 50.76 | ▲0.43 | ▲0.85% |
| 24-10-22 | 50.33 | ▼-0.48 | ▼-0.94% |
| 24-10-21 | 50.81 | ▼-0.73 | ▼-1.42% |
| 24-10-18 | 51.54 | ▼-0.92 | ▼-1.75% |
| 24-10-17 | 52.46 | ▲0.67 | ▲1.29% |
| 24-10-16 | 51.79 | ▲1.13 | ▲2.23% |
| 24-10-15 | 50.66 | ▼-3.01 | ▼-5.61% |
| 24-10-14 | 53.67 | ▼-1.08 | ▼-1.97% |
| 24-10-11 | 54.75 | ▲0.55 | ▲1.01% |
| 24-10-10 | 54.20 | ▲1.15 | ▲2.17% |
| 24-10-09 | 53.05 | ▼-0.12 | ▼-0.23% |
| 24-10-08 | 53.17 | ▼-1.86 | ▼-3.38% |
| 24-10-07 | 55.03 | ▲0.95 | ▲1.76% |
| 24-10-04 | 54.08 | ▲0.65 | ▲1.22% |
| 24-10-03 | 53.43 | ▲2.29 | ▲4.48% |
| 24-10-02 | 51.14 | ▲0.65 | ▲1.29% |
| 24-10-01 | 50.49 | ▲1.07 | ▲2.17% |
| 24-09-30 | 49.42 | ▲0.06 | ▲0.12% |
| 24-09-27 | 49.36 | ▲1.96 | ▲4.14% |
| 24-09-26 | 47.40 | ▼-3.16 | ▼-6.25% |
| 24-09-25 | 50.56 | ▼-1.39 | ▼-2.68% |
| 24-09-24 | 51.95 | ▼-0.58 | ▼-1.1% |
| 24-09-23 | 52.53 | ▲0.33 | ▲0.63% |
| 24-09-20 | 52.20 | -0.00 | -0% |
| 24-09-19 | 52.20 | ▲0.50 | ▲0.97% |
| 24-09-18 | 51.70 | ▼-0.26 | ▼-0.5% |
| 24-09-17 | 51.96 | ▲1.56 | ▲3.1% |
| 24-09-16 | 50.40 | ▲0.56 | ▲1.12% |
| 24-09-13 | 49.84 | ▲0.18 | ▲0.36% |
| 24-09-12 | 49.66 | ▲0.17 | ▲0.34% |
| 24-09-11 | 49.49 | ▲0.28 | ▲0.57% |
| 24-09-10 | 49.21 | ▼-0.66 | ▼-1.32% |
| 24-09-09 | 49.87 | ▼-0.79 | ▼-1.56% |
| 24-09-06 | 50.66 | ▼-0.81 | ▼-1.57% |
| 24-09-05 | 51.47 | ▼-0.56 | ▼-1.08% |
| 24-09-04 | 52.03 | ▼-1.28 | ▼-2.4% |
| 24-09-03 | 53.31 | ▼-3.41 | ▼-6.01% |
| 24-08-30 | 56.72 | ▼-1.41 | ▼-2.43% |
| 24-08-29 | 58.13 | ▲0.80 | ▲1.4% |
| 24-08-28 | 57.33 | ▲0.15 | ▲0.26% |
| 24-08-27 | 57.18 | ▼-0.95 | ▼-1.63% |
| 24-08-26 | 58.13 | ▲0.86 | ▲1.5% |
| 24-08-23 | 57.27 | ▲1.51 | ▲2.71% |
| 24-08-22 | 55.76 | ▼-0.19 | ▼-0.34% |
| 24-08-21 | 55.95 | ▲0.02 | ▲0.04% |
| 24-08-20 | 55.93 | ▼-1.17 | ▼-2.05% |
| 24-08-19 | 57.10 | ▲0.59 | ▲1.04% |
| 24-08-16 | 56.51 | ▼-0.89 | ▼-1.55% |
| 24-08-15 | 57.40 | ▲1.78 | ▲3.2% |
| 24-08-14 | 55.62 | ▼-0.01 | ▼-0.02% |
| 24-08-13 | 55.63 | ▼-0.44 | ▼-0.78% |
| 24-08-12 | 56.07 | ▲0.39 | ▲0.7% |
| 24-08-09 | 55.68 | ▲0.20 | ▲0.36% |
| 24-08-08 | 55.48 | ▲1.83 | ▲3.41% |
| 24-08-07 | 53.65 | ▲0.45 | ▲0.85% |
| 24-08-06 | 53.20 | ▲0.27 | ▲0.51% |
| 24-08-05 | 52.93 | ▼-1.65 | ▼-3.02% |
| 24-08-02 | 54.58 | ▼-4.56 | ▼-7.71% |
| 24-08-01 | 59.14 | ▼-2.34 | ▼-3.81% |
| 24-07-31 | 61.48 | ▲1.13 | ▲1.87% |
| 24-07-30 | 60.35 | ▲0.21 | ▲0.35% |
| 24-07-29 | 60.14 | ▼-1.30 | ▼-2.12% |
| 24-07-26 | 61.44 | ▼-0.25 | ▼-0.41% |
| 24-07-25 | 61.69 | ▲0.01 | ▲0.02% |
| 24-07-24 | 61.68 | ▲0.76 | ▲1.25% |
| 24-07-23 | 60.92 | ▼-1.77 | ▼-2.82% |
| 24-07-22 | 62.69 | ▼-1.37 | ▼-2.14% |
| 24-07-19 | 64.06 | ▼-0.97 | ▼-1.49% |
| 24-07-18 | 65.03 | ▼-0.19 | ▼-0.29% |
| 24-07-17 | 65.22 | ▲0.37 | ▲0.57% |
| 24-07-16 | 64.85 | ▲0.39 | ▲0.61% |
| 24-07-15 | 64.46 | ▲2.49 | ▲4.02% |
| 24-07-12 | 61.97 | ▲0.32 | ▲0.52% |
| 24-07-11 | 61.65 | ▲1.57 | ▲2.61% |
| 24-07-10 | 60.08 | ▲1.54 | ▲2.63% |
| 24-07-09 | 58.54 | ▼-0.50 | ▼-0.85% |
| 24-07-08 | 59.04 | ▲0.84 | ▲1.44% |
| 24-07-05 | 58.20 | ▼-2.31 | ▼-3.82% |
| 24-07-03 | 60.51 | ▲0.58 | ▲0.97% |
| 24-07-02 | 59.93 | ▲0.25 | ▲0.42% |
| 24-07-01 | 59.68 | ▲0.08 | ▲0.13% |
| 24-06-28 | 59.60 | ▼-0.03 | ▼-0.05% |
| 24-06-27 | 59.63 | ▲0.95 | ▲1.62% |
| 24-06-26 | 58.68 | ▼-0.66 | ▼-1.11% |
| 24-06-25 | 59.34 | ▲0.06 | ▲0.1% |
| 24-06-24 | 59.28 | ▲2.18 | ▲3.82% |
| 24-06-21 | 57.10 | ▼-0.54 | ▼-0.94% |
| 24-06-20 | 57.64 | ▲0.58 | ▲1.02% |
| 24-06-18 | 57.06 | ▲0.89 | ▲1.58% |
| 24-06-17 | 56.17 | ▲0.31 | ▲0.55% |
| 24-06-14 | 55.86 | ▼-1.23 | ▼-2.15% |
| 24-06-13 | 57.09 | ▼-2.12 | ▼-3.58% |
| 24-06-12 | 59.21 | ▼-0.40 | ▼-0.67% |
| 24-06-11 | 59.61 | ▼-0.32 | ▼-0.53% |
| 24-06-10 | 59.93 | ▲1.88 | ▲3.24% |
| 24-06-07 | 58.05 | ▼-0.38 | ▼-0.65% |
| 24-06-06 | 58.43 | ▲0.63 | ▲1.09% |
| 24-06-05 | 57.80 | ▼-0.05 | ▼-0.09% |
| 24-06-04 | 57.85 | ▼-1.36 | ▼-2.3% |
| 24-06-03 | 59.21 | ▼-4.24 | ▼-6.68% |
| 24-05-31 | 63.45 | ▲1.28 | ▲2.06% |
| 24-05-30 | 62.17 | ▲0.45 | ▲0.73% |
| 24-05-29 | 61.72 | ▼-0.32 | ▼-0.52% |
| 24-05-28 | 62.04 | ▲1.45 | ▲2.39% |
| 24-05-24 | 60.59 | ▲0.53 | ▲0.88% |
| 24-05-23 | 60.06 | ▼-0.57 | ▼-0.94% |
| 24-05-22 | 60.63 | ▼-1.87 | ▼-2.99% |
| 24-05-21 | 62.50 | ▲0.09 | ▲0.14% |
| 24-05-20 | 62.41 | ▲0.33 | ▲0.53% |
| 24-05-17 | 62.08 | ▲0.43 | ▲0.7% |
| 24-05-16 | 61.65 | ▼-1.67 | ▼-2.64% |
| 24-05-15 | 63.32 | ▼-0.16 | ▼-0.25% |
| 24-05-14 | 63.48 | ▲0.61 | ▲0.97% |
| 24-05-13 | 62.87 | ▼-1.10 | ▼-1.72% |
| 24-05-10 | 63.97 | ▼-1.03 | ▼-1.58% |
| 24-05-09 | 65.00 | ▲0.76 | ▲1.18% |
| 24-05-08 | 64.24 | ▲0.14 | ▲0.22% |
| 24-05-07 | 64.10 | ▲0.02 | ▲0.03% |
| 24-05-06 | 64.08 | ▲0.80 | ▲1.26% |
| 24-05-03 | 63.28 | ▲1.17 | ▲1.88% |
| 24-05-02 | 62.11 | ▲1.03 | ▲1.69% |
| 24-05-01 | 61.08 | ▼-1.22 | ▼-1.96% |
| 24-04-30 | 62.30 | ▼-3.85 | ▼-5.82% |
| 24-04-29 | 66.15 | ▲0.54 | ▲0.82% |
| 24-04-26 | 65.61 | ▲0.03 | ▲0.05% |
| 24-04-25 | 65.58 | ▲0.29 | ▲0.44% |
| 24-04-24 | 65.29 | ▲0.15 | ▲0.23% |
| 24-04-23 | 65.14 | ▲0.46 | ▲0.71% |
| 24-04-22 | 64.68 | ▲0.07 | ▲0.11% |
| 24-04-19 | 64.61 | ▼-0.13 | ▼-0.2% |
| 24-04-18 | 64.74 | ▼-0.91 | ▼-1.39% |
| 24-04-17 | 65.65 | ▼-1.31 | ▼-1.96% |
| 24-04-16 | 66.96 | ▼-0.64 | ▼-0.95% |