[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Materion : ( MTRN:US )
76.56USD ▼ -2.16 (-2.74%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 76.56 | ▼-2.16 | ▼-2.74% |
| 25-04-09 | 78.72 | ▲6.57 | ▲9.11% |
| 25-04-08 | 72.15 | ▼-1.50 | ▼-2.04% |
| 25-04-07 | 73.65 | ▼-0.23 | ▼-0.31% |
| 25-04-04 | 73.88 | ▼-1.28 | ▼-1.7% |
| 25-04-03 | 75.16 | ▼-7.90 | ▼-9.51% |
| 25-04-02 | 83.06 | ▲2.08 | ▲2.57% |
| 25-04-01 | 80.98 | ▼-0.62 | ▼-0.76% |
| 25-03-31 | 81.60 | ▼-1.81 | ▼-2.17% |
| 25-03-28 | 83.41 | ▼-3.11 | ▼-3.59% |
| 25-03-27 | 86.52 | ▼-0.40 | ▼-0.46% |
| 25-03-26 | 86.92 | ▼-0.21 | ▼-0.24% |
| 25-03-25 | 87.13 | ▼-0.50 | ▼-0.57% |
| 25-03-24 | 87.63 | ▲2.00 | ▲2.34% |
| 25-03-21 | 85.63 | ▲0.31 | ▲0.36% |
| 25-03-20 | 85.32 | ▼-0.63 | ▼-0.73% |
| 25-03-19 | 85.95 | ▼-1.79 | ▼-2.04% |
| 25-03-18 | 87.74 | ▲0.02 | ▲0.02% |
| 25-03-17 | 87.72 | ▲2.23 | ▲2.61% |
| 25-03-14 | 85.49 | ▲2.86 | ▲3.46% |
| 25-03-13 | 82.63 | ▼-1.51 | ▼-1.79% |
| 25-03-12 | 84.14 | ▼-0.86 | ▼-1.01% |
| 25-03-11 | 85.00 | ▼-0.18 | ▼-0.21% |
| 25-03-10 | 85.18 | ▼-3.59 | ▼-4.04% |
| 25-03-07 | 88.77 | ▼-0.32 | ▼-0.36% |
| 25-03-06 | 89.09 | ▼-0.36 | ▼-0.4% |
| 25-03-05 | 89.45 | ▲3.86 | ▲4.51% |
| 25-03-04 | 85.59 | ▼-1.77 | ▼-2.03% |
| 25-03-03 | 87.36 | ▼-4.00 | ▼-4.38% |
| 25-02-28 | 91.36 | ▲1.02 | ▲1.13% |
| 25-02-27 | 90.34 | ▼-2.65 | ▼-2.85% |
| 25-02-26 | 92.99 | ▲0.96 | ▲1.04% |
| 25-02-25 | 92.03 | ▼-1.00 | ▼-1.07% |
| 25-02-24 | 93.03 | ▼-2.54 | ▼-2.66% |
| 25-02-21 | 95.57 | ▼-4.52 | ▼-4.52% |
| 25-02-20 | 100.09 | ▼-3.65 | ▼-3.52% |
| 25-02-19 | 103.74 | ▲4.00 | ▲4.01% |
| 25-02-18 | 99.74 | ▲2.73 | ▲2.81% |
| 25-02-14 | 97.01 | ▼-2.13 | ▼-2.15% |
| 25-02-13 | 99.14 | ▲1.18 | ▲1.2% |
| 25-02-12 | 97.96 | ▼-2.63 | ▼-2.61% |
| 25-02-11 | 100.59 | ▼-0.16 | ▼-0.16% |
| 25-02-10 | 100.75 | ▲1.38 | ▲1.39% |
| 25-02-07 | 99.37 | ▼-2.72 | ▼-2.66% |
| 25-02-06 | 102.09 | ▲1.41 | ▲1.4% |
| 25-02-05 | 100.68 | ▲1.03 | ▲1.03% |
| 25-02-04 | 99.65 | ▲1.76 | ▲1.8% |
| 25-02-03 | 97.89 | ▼-3.11 | ▼-3.08% |
| 25-01-31 | 101.00 | ▼-0.76 | ▼-0.75% |
| 25-01-30 | 101.76 | ▲0.28 | ▲0.28% |
| 25-01-29 | 101.48 | ▼-0.94 | ▼-0.92% |
| 25-01-28 | 102.42 | ▲0.38 | ▲0.37% |
| 25-01-27 | 102.04 | ▼-0.32 | ▼-0.31% |
| 25-01-24 | 102.36 | ▲0.07 | ▲0.07% |
| 25-01-23 | 102.29 | ▲0.85 | ▲0.84% |
| 25-01-22 | 101.44 | ▼-2.70 | ▼-2.59% |
| 25-01-21 | 104.14 | ▲3.06 | ▲3.03% |
| 25-01-17 | 101.08 | ▲1.55 | ▲1.56% |
| 25-01-16 | 99.53 | ▼-0.11 | ▼-0.11% |
| 25-01-15 | 99.64 | ▲0.72 | ▲0.73% |
| 25-01-14 | 98.92 | ▲1.77 | ▲1.82% |
| 25-01-13 | 97.15 | ▲3.25 | ▲3.46% |
| 25-01-10 | 93.90 | ▼-3.23 | ▼-3.33% |
| 25-01-08 | 97.13 | ▲0.32 | ▲0.33% |
| 25-01-07 | 96.81 | ▼-0.08 | ▼-0.08% |
| 25-01-06 | 96.89 | ▼-0.22 | ▼-0.23% |
| 25-01-03 | 97.11 | ▲2.00 | ▲2.1% |
| 25-01-02 | 95.11 | ▼-3.77 | ▼-3.81% |
| 24-12-31 | 98.88 | ▼-0.62 | ▼-0.62% |
| 24-12-30 | 99.50 | ▼-0.75 | ▼-0.75% |
| 24-12-27 | 100.25 | ▼-2.09 | ▼-2.04% |
| 24-12-26 | 102.34 | ▲1.14 | ▲1.13% |
| 24-12-24 | 101.20 | ▲1.08 | ▲1.08% |
| 24-12-23 | 100.12 | ▲0.58 | ▲0.58% |
| 24-12-20 | 99.54 | ▼-0.45 | ▼-0.45% |
| 24-12-19 | 99.99 | ▼-0.34 | ▼-0.34% |
| 24-12-18 | 100.33 | ▼-6.24 | ▼-5.86% |
| 24-12-17 | 106.57 | ▼-1.57 | ▼-1.45% |
| 24-12-16 | 108.14 | ▼-2.46 | ▼-2.22% |
| 24-12-13 | 110.60 | ▼-0.92 | ▼-0.82% |
| 24-12-12 | 111.52 | ▼-2.00 | ▼-1.76% |
| 24-12-11 | 113.52 | ▲0.22 | ▲0.19% |
| 24-12-10 | 113.30 | ▼-1.40 | ▼-1.22% |
| 24-12-09 | 114.70 | ▲3.73 | ▲3.36% |
| 24-12-06 | 110.97 | ▼-0.41 | ▼-0.37% |
| 24-12-05 | 111.38 | ▼-3.08 | ▼-2.69% |
| 24-12-04 | 114.46 | ▲0.08 | ▲0.07% |
| 24-12-03 | 114.38 | ▼-3.58 | ▼-3.03% |
| 24-12-02 | 117.96 | ▲2.34 | ▲2.02% |
| 24-11-29 | 115.62 | ▲0.01 | ▲0.01% |
| 24-11-27 | 115.61 | ▲0.27 | ▲0.23% |
| 24-11-26 | 115.34 | ▼-3.35 | ▼-2.82% |
| 24-11-25 | 118.69 | ▲1.93 | ▲1.65% |
| 24-11-22 | 116.76 | ▲3.79 | ▲3.35% |
| 24-11-21 | 112.97 | ▲0.60 | ▲0.53% |
| 24-11-20 | 112.37 | ▲0.87 | ▲0.78% |
| 24-11-19 | 111.50 | ▼-1.64 | ▼-1.45% |
| 24-11-18 | 113.14 | ▼-1.30 | ▼-1.14% |
| 24-11-15 | 114.44 | ▼-2.47 | ▼-2.11% |
| 24-11-14 | 116.91 | ▼-2.97 | ▼-2.48% |
| 24-11-13 | 119.88 | ▲0.84 | ▲0.71% |
| 24-11-12 | 119.04 | ▼-1.17 | ▼-0.97% |
| 24-11-11 | 120.21 | ▲0.87 | ▲0.73% |
| 24-11-08 | 119.34 | ▲1.60 | ▲1.36% |
| 24-11-07 | 117.74 | ▼-1.50 | ▼-1.26% |
| 24-11-06 | 119.24 | ▲10.71 | ▲9.87% |
| 24-11-05 | 108.53 | ▲2.51 | ▲2.37% |
| 24-11-04 | 106.02 | ▲0.96 | ▲0.91% |
| 24-11-01 | 105.06 | ▲3.43 | ▲3.37% |
| 24-10-31 | 101.63 | ▼-3.68 | ▼-3.49% |
| 24-10-30 | 105.31 | ▼-1.28 | ▼-1.2% |
| 24-10-29 | 106.59 | ▲2.01 | ▲1.92% |
| 24-10-28 | 104.58 | ▲0.74 | ▲0.71% |
| 24-10-25 | 103.84 | ▼-0.49 | ▼-0.47% |
| 24-10-24 | 104.33 | ▲0.75 | ▲0.72% |
| 24-10-23 | 103.58 | ▲0.15 | ▲0.15% |
| 24-10-22 | 103.43 | ▼-1.50 | ▼-1.43% |
| 24-10-21 | 104.93 | ▼-0.67 | ▼-0.63% |
| 24-10-18 | 105.60 | ▼-1.56 | ▼-1.46% |
| 24-10-17 | 107.16 | -0.00 | -0% |
| 24-10-16 | 107.16 | ▲2.16 | ▲2.06% |
| 24-10-15 | 105.00 | ▼-0.76 | ▼-0.72% |
| 24-10-14 | 105.76 | ▲0.58 | ▲0.55% |
| 24-10-11 | 105.18 | ▲1.35 | ▲1.3% |
| 24-10-10 | 103.83 | ▼-2.89 | ▼-2.71% |
| 24-10-09 | 106.72 | ▲1.46 | ▲1.39% |
| 24-10-08 | 105.26 | ▲1.37 | ▲1.32% |
| 24-10-07 | 103.89 | ▼-1.60 | ▼-1.52% |
| 24-10-04 | 105.49 | ▲5.06 | ▲5.04% |
| 24-10-03 | 100.43 | ▲3.43 | ▲3.54% |
| 24-10-02 | 97.00 | ▼-12.82 | ▼-11.67% |
| 24-10-01 | 109.82 | ▼-2.04 | ▼-1.82% |
| 24-09-30 | 111.86 | ▼-0.57 | ▼-0.51% |
| 24-09-27 | 112.43 | ▲1.31 | ▲1.18% |
| 24-09-26 | 111.12 | ▲2.34 | ▲2.15% |
| 24-09-25 | 108.78 | ▲0.29 | ▲0.27% |
| 24-09-24 | 108.49 | ▲1.65 | ▲1.54% |
| 24-09-23 | 106.84 | ▼-1.23 | ▼-1.14% |
| 24-09-20 | 108.07 | ▼-3.15 | ▼-2.83% |
| 24-09-19 | 111.22 | ▲4.50 | ▲4.22% |
| 24-09-18 | 106.72 | ▼-1.43 | ▼-1.32% |
| 24-09-17 | 108.15 | ▲3.06 | ▲2.91% |
| 24-09-16 | 105.09 | ▼-0.51 | ▼-0.48% |
| 24-09-13 | 105.60 | ▲2.69 | ▲2.61% |
| 24-09-12 | 102.91 | ▲0.57 | ▲0.56% |
| 24-09-11 | 102.34 | ▲0.06 | ▲0.06% |
| 24-09-10 | 102.28 | ▲0.41 | ▲0.4% |
| 24-09-09 | 101.87 | ▼-1.80 | ▼-1.74% |
| 24-09-06 | 103.67 | ▼-2.67 | ▼-2.51% |
| 24-09-05 | 106.34 | ▼-0.92 | ▼-0.86% |
| 24-09-04 | 107.26 | ▲0.95 | ▲0.89% |
| 24-09-03 | 106.31 | ▼-9.73 | ▼-8.39% |
| 24-08-30 | 116.04 | ▲0.74 | ▲0.64% |
| 24-08-29 | 115.30 | ▲1.24 | ▲1.09% |
| 24-08-28 | 114.06 | ▼-2.08 | ▼-1.79% |
| 24-08-27 | 116.14 | ▼-1.85 | ▼-1.57% |
| 24-08-26 | 117.99 | ▼-1.07 | ▼-0.9% |
| 24-08-23 | 119.06 | ▲5.78 | ▲5.1% |
| 24-08-22 | 113.28 | ▼-2.37 | ▼-2.05% |
| 24-08-21 | 115.65 | ▲3.44 | ▲3.07% |
| 24-08-20 | 112.21 | ▼-1.34 | ▼-1.18% |
| 24-08-19 | 113.55 | ▲0.61 | ▲0.54% |
| 24-08-16 | 112.94 | ▼-0.93 | ▼-0.82% |
| 24-08-15 | 113.87 | ▲2.87 | ▲2.59% |
| 24-08-14 | 111.00 | ▼-1.21 | ▼-1.08% |
| 24-08-13 | 112.21 | ▲2.16 | ▲1.96% |
| 24-08-12 | 110.05 | ▼-1.61 | ▼-1.44% |
| 24-08-09 | 111.66 | ▼-1.25 | ▼-1.11% |
| 24-08-08 | 112.91 | ▲2.74 | ▲2.49% |
| 24-08-07 | 110.17 | ▼-4.48 | ▼-3.91% |
| 24-08-06 | 114.65 | ▲11.24 | ▲10.87% |
| 24-08-05 | 103.41 | ▼-4.07 | ▼-3.79% |
| 24-08-02 | 107.48 | ▼-5.01 | ▼-4.45% |
| 24-08-01 | 112.49 | ▼-7.94 | ▼-6.59% |
| 24-07-31 | 120.43 | ▲0.71 | ▲0.59% |
| 24-07-30 | 119.72 | ▼-0.48 | ▼-0.4% |
| 24-07-29 | 120.20 | ▼-0.35 | ▼-0.29% |
| 24-07-26 | 120.55 | ▲2.28 | ▲1.93% |
| 24-07-25 | 118.27 | ▲3.08 | ▲2.67% |
| 24-07-24 | 115.19 | ▼-2.61 | ▼-2.22% |
| 24-07-23 | 117.80 | ▲1.82 | ▲1.57% |
| 24-07-22 | 115.98 | ▲0.92 | ▲0.8% |
| 24-07-19 | 115.06 | ▼-1.61 | ▼-1.38% |
| 24-07-18 | 116.67 | ▼-1.21 | ▼-1.03% |
| 24-07-17 | 117.88 | ▼-1.06 | ▼-0.89% |
| 24-07-16 | 118.94 | ▲3.58 | ▲3.1% |
| 24-07-15 | 115.36 | ▲4.23 | ▲3.81% |
| 24-07-12 | 111.13 | ▲0.31 | ▲0.28% |
| 24-07-11 | 110.82 | ▲5.28 | ▲5% |
| 24-07-10 | 105.54 | ▲1.38 | ▲1.32% |
| 24-07-09 | 104.16 | ▼-1.48 | ▼-1.4% |
| 24-07-08 | 105.64 | ▼-0.56 | ▼-0.53% |
| 24-07-05 | 106.20 | ▼-1.22 | ▼-1.14% |
| 24-07-03 | 107.42 | ▲1.28 | ▲1.21% |
| 24-07-02 | 106.14 | ▲1.16 | ▲1.1% |
| 24-07-01 | 104.98 | ▼-3.15 | ▼-2.91% |
| 24-06-28 | 108.13 | ▲0.75 | ▲0.7% |
| 24-06-27 | 107.38 | ▼-1.27 | ▼-1.17% |
| 24-06-26 | 108.65 | ▲1.08 | ▲1% |
| 24-06-25 | 107.57 | ▲0.39 | ▲0.36% |
| 24-06-24 | 107.18 | ▲0.48 | ▲0.45% |
| 24-06-21 | 106.70 | ▲0.01 | ▲0.01% |
| 24-06-20 | 106.69 | ▲0.91 | ▲0.86% |
| 24-06-18 | 105.78 | ▼-1.08 | ▼-1.01% |
| 24-06-17 | 106.86 | ▼-1.43 | ▼-1.32% |
| 24-06-14 | 108.29 | ▼-0.82 | ▼-0.75% |
| 24-06-13 | 109.11 | ▼-0.65 | ▼-0.59% |
| 24-06-12 | 109.76 | ▲2.52 | ▲2.35% |
| 24-06-11 | 107.24 | ▼-2.03 | ▼-1.86% |
| 24-06-10 | 109.27 | ▼-0.94 | ▼-0.85% |
| 24-06-07 | 110.21 | ▼-0.67 | ▼-0.6% |
| 24-06-06 | 110.88 | ▼-0.65 | ▼-0.58% |
| 24-06-05 | 111.53 | ▲2.26 | ▲2.07% |
| 24-06-04 | 109.27 | ▼-4.15 | ▼-3.66% |
| 24-06-03 | 113.42 | ▼-0.96 | ▼-0.84% |
| 24-05-31 | 114.38 | ▲0.12 | ▲0.11% |
| 24-05-30 | 114.26 | ▲2.56 | ▲2.29% |
| 24-05-29 | 111.70 | ▼-2.34 | ▼-2.05% |
| 24-05-28 | 114.04 | ▼-1.09 | ▼-0.95% |
| 24-05-24 | 115.13 | ▲3.67 | ▲3.29% |
| 24-05-23 | 111.46 | ▼-1.13 | ▼-1% |
| 24-05-22 | 112.59 | ▼-2.71 | ▼-2.35% |
| 24-05-21 | 115.30 | ▼-0.37 | ▼-0.32% |
| 24-05-20 | 115.67 | ▼-1.33 | ▼-1.14% |
| 24-05-17 | 117.00 | ▲1.86 | ▲1.62% |
| 24-05-16 | 115.14 | ▼-0.51 | ▼-0.44% |
| 24-05-15 | 115.65 | ▲3.49 | ▲3.11% |
| 24-05-14 | 112.16 | ▼-0.03 | ▼-0.03% |
| 24-05-13 | 112.19 | ▼-3.53 | ▼-3.05% |
| 24-05-10 | 115.72 | ▲2.73 | ▲2.42% |
| 24-05-09 | 112.99 | ▲3.51 | ▲3.21% |
| 24-05-08 | 109.48 | ▲0.06 | ▲0.05% |
| 24-05-07 | 109.42 | ▲1.46 | ▲1.35% |
| 24-05-06 | 107.96 | ▲0.73 | ▲0.68% |
| 24-05-03 | 107.23 | ▼-2.59 | ▼-2.36% |
| 24-05-02 | 109.82 | ▼-5.20 | ▼-4.52% |
| 24-05-01 | 115.02 | ▲0.08 | ▲0.07% |
| 24-04-30 | 114.94 | ▼-5.78 | ▼-4.79% |
| 24-04-29 | 120.72 | ▲1.32 | ▲1.11% |
| 24-04-26 | 119.40 | ▲0.77 | ▲0.65% |
| 24-04-25 | 118.63 | ▲0.17 | ▲0.14% |
| 24-04-24 | 118.46 | ▼-1.49 | ▼-1.24% |
| 24-04-23 | 119.95 | ▲2.39 | ▲2.03% |
| 24-04-22 | 117.56 | ▼-1.92 | ▼-1.61% |
| 24-04-19 | 119.48 | ▼-0.27 | ▼-0.23% |
| 24-04-18 | 119.75 | ▼-1.13 | ▼-0.93% |
| 24-04-17 | 120.88 | ▼-1.09 | ▼-0.89% |
| 24-04-16 | 121.97 | ▼-3.06 | ▼-2.45% |
| 24-04-15 | 125.03 | ▼-0.41 | ▼-0.33% |
| 24-04-12 | 125.44 | ▼-1.88 | ▼-1.48% |