[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
MACOM Technology Solutions : ( MTSI:US )
97.31USD ▼ -2.18 (-2.19%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 97.31 | ▼-2.18 | ▼-2.19% |
| 25-04-15 | 99.49 | ▲0.33 | ▲0.33% |
| 25-04-14 | 99.16 | ▲1.34 | ▲1.37% |
| 25-04-11 | 97.82 | ▼-1.45 | ▼-1.46% |
| 25-04-10 | 99.27 | ▼-7.32 | ▼-6.87% |
| 25-04-09 | 106.59 | ▲18.95 | ▲21.62% |
| 25-04-08 | 87.64 | ▼-2.18 | ▼-2.43% |
| 25-04-07 | 89.82 | ▲0.16 | ▲0.18% |
| 25-04-04 | 89.66 | ▼-2.51 | ▼-2.72% |
| 25-04-03 | 92.17 | ▼-11.61 | ▼-11.19% |
| 25-04-02 | 103.78 | ▲2.45 | ▲2.42% |
| 25-04-01 | 101.33 | ▲0.95 | ▲0.95% |
| 25-03-31 | 100.38 | ▲1.91 | ▲1.94% |
| 25-03-28 | 98.47 | ▼-3.43 | ▼-3.37% |
| 25-03-27 | 101.90 | ▼-3.75 | ▼-3.55% |
| 25-03-26 | 105.65 | ▼-6.59 | ▼-5.87% |
| 25-03-25 | 112.24 | ▼-0.60 | ▼-0.53% |
| 25-03-24 | 112.84 | ▲5.95 | ▲5.57% |
| 25-03-21 | 106.89 | ▼-1.76 | ▼-1.62% |
| 25-03-20 | 108.65 | ▼-1.27 | ▼-1.16% |
| 25-03-19 | 109.92 | ▲2.62 | ▲2.44% |
| 25-03-18 | 107.30 | ▼-3.14 | ▼-2.84% |
| 25-03-17 | 110.44 | ▲1.37 | ▲1.26% |
| 25-03-14 | 109.07 | ▲4.86 | ▲4.66% |
| 25-03-13 | 104.21 | ▼-2.76 | ▼-2.58% |
| 25-03-12 | 106.97 | ▲6.04 | ▲5.98% |
| 25-03-11 | 100.93 | ▲4.05 | ▲4.18% |
| 25-03-10 | 96.88 | ▼-5.87 | ▼-5.71% |
| 25-03-07 | 102.75 | ▼-1.25 | ▼-1.2% |
| 25-03-06 | 104.00 | ▼-7.62 | ▼-6.83% |
| 25-03-05 | 111.62 | ▲1.86 | ▲1.69% |
| 25-03-04 | 109.76 | ▲0.78 | ▲0.72% |
| 25-03-03 | 108.98 | ▼-6.68 | ▼-5.78% |
| 25-02-28 | 115.66 | ▲2.91 | ▲2.58% |
| 25-02-27 | 112.75 | ▼-5.95 | ▼-5.01% |
| 25-02-26 | 118.70 | ▲2.39 | ▲2.05% |
| 25-02-25 | 116.31 | ▼-2.96 | ▼-2.48% |
| 25-02-24 | 119.27 | ▼-1.38 | ▼-1.14% |
| 25-02-21 | 120.65 | ▼-3.36 | ▼-2.71% |
| 25-02-20 | 124.01 | ▲0.27 | ▲0.22% |
| 25-02-19 | 123.74 | ▼-0.77 | ▼-0.62% |
| 25-02-18 | 124.51 | ▲1.39 | ▲1.13% |
| 25-02-14 | 123.12 | ▲1.03 | ▲0.84% |
| 25-02-13 | 122.09 | ▲0.22 | ▲0.18% |
| 25-02-12 | 121.87 | ▼-0.40 | ▼-0.33% |
| 25-02-11 | 122.27 | ▼-0.48 | ▼-0.39% |
| 25-02-10 | 122.75 | ▼-4.46 | ▼-3.51% |
| 25-02-07 | 127.21 | ▼-2.29 | ▼-1.77% |
| 25-02-06 | 129.50 | ▼-6.23 | ▼-4.59% |
| 25-02-05 | 135.73 | ▲3.13 | ▲2.36% |
| 25-02-04 | 132.60 | ▲0.26 | ▲0.2% |
| 25-02-03 | 132.34 | ▲0.09 | ▲0.07% |
| 25-01-31 | 132.25 | ▲1.39 | ▲1.06% |
| 25-01-30 | 130.86 | ▲3.96 | ▲3.12% |
| 25-01-29 | 126.90 | ▲2.98 | ▲2.4% |
| 25-01-28 | 123.92 | ▲1.61 | ▲1.32% |
| 25-01-27 | 122.31 | ▼-21.86 | ▼-15.16% |
| 25-01-24 | 144.17 | ▼-1.86 | ▼-1.27% |
| 25-01-23 | 146.03 | ▼-1.34 | ▼-0.91% |
| 25-01-22 | 147.37 | ▼-1.41 | ▼-0.95% |
| 25-01-21 | 148.78 | ▲3.37 | ▲2.32% |
| 25-01-17 | 145.41 | ▲2.64 | ▲1.85% |
| 25-01-16 | 142.77 | ▲1.88 | ▲1.33% |
| 25-01-15 | 140.89 | ▲4.68 | ▲3.44% |
| 25-01-14 | 136.21 | ▲5.61 | ▲4.3% |
| 25-01-13 | 130.60 | ▼-2.28 | ▼-1.72% |
| 25-01-10 | 132.88 | ▼-2.67 | ▼-1.97% |
| 25-01-08 | 135.55 | ▲0.10 | ▲0.07% |
| 25-01-07 | 135.45 | ▼-4.14 | ▼-2.97% |
| 25-01-06 | 139.59 | ▲3.06 | ▲2.24% |
| 25-01-03 | 136.53 | ▲7.10 | ▲5.49% |
| 25-01-02 | 129.43 | ▼-0.48 | ▼-0.37% |
| 24-12-31 | 129.91 | ▲0.04 | ▲0.03% |
| 24-12-30 | 129.87 | ▼-3.67 | ▼-2.75% |
| 24-12-27 | 133.54 | ▼-1.76 | ▼-1.3% |
| 24-12-26 | 135.30 | ▼-0.52 | ▼-0.38% |
| 24-12-24 | 135.82 | ▲1.12 | ▲0.83% |
| 24-12-23 | 134.70 | ▼-0.52 | ▼-0.38% |
| 24-12-20 | 135.22 | ▼-1.71 | ▼-1.25% |
| 24-12-19 | 136.93 | ▲4.44 | ▲3.35% |
| 24-12-18 | 132.49 | ▼-5.69 | ▼-4.12% |
| 24-12-17 | 138.18 | ▼-2.74 | ▼-1.94% |
| 24-12-16 | 140.92 | ▲1.88 | ▲1.35% |
| 24-12-13 | 139.04 | ▲2.55 | ▲1.87% |
| 24-12-12 | 136.49 | ▼-1.48 | ▼-1.07% |
| 24-12-11 | 137.97 | ▲2.97 | ▲2.2% |
| 24-12-10 | 135.00 | ▼-2.87 | ▼-2.08% |
| 24-12-09 | 137.87 | ▼-1.20 | ▼-0.86% |
| 24-12-06 | 139.07 | ▲1.13 | ▲0.82% |
| 24-12-05 | 137.94 | ▼-4.52 | ▼-3.17% |
| 24-12-04 | 142.46 | ▲1.43 | ▲1.01% |
| 24-12-03 | 141.03 | ▲4.13 | ▲3.02% |
| 24-12-02 | 136.90 | ▲4.08 | ▲3.07% |
| 24-11-29 | 132.82 | ▲1.15 | ▲0.87% |
| 24-11-27 | 131.67 | ▼-2.97 | ▼-2.21% |
| 24-11-26 | 134.64 | ▼-0.73 | ▼-0.54% |
| 24-11-25 | 135.37 | ▲0.87 | ▲0.65% |
| 24-11-22 | 134.50 | ▲3.17 | ▲2.41% |
| 24-11-21 | 131.33 | ▲3.77 | ▲2.96% |
| 24-11-20 | 127.56 | ▲2.28 | ▲1.82% |
| 24-11-19 | 125.28 | ▲2.05 | ▲1.66% |
| 24-11-18 | 123.23 | ▲0.23 | ▲0.19% |
| 24-11-15 | 123.00 | ▼-3.76 | ▼-2.97% |
| 24-11-14 | 126.76 | ▼-1.95 | ▼-1.52% |
| 24-11-13 | 128.71 | ▼-3.15 | ▼-2.39% |
| 24-11-12 | 131.86 | ▼-2.63 | ▼-1.96% |
| 24-11-11 | 134.49 | ▼-3.37 | ▼-2.44% |
| 24-11-08 | 137.86 | ▼-1.28 | ▼-0.92% |
| 24-11-07 | 139.14 | ▲17.22 | ▲14.12% |
| 24-11-06 | 121.92 | ▲5.23 | ▲4.48% |
| 24-11-05 | 116.69 | ▲2.89 | ▲2.54% |
| 24-11-04 | 113.80 | ▲1.15 | ▲1.02% |
| 24-11-01 | 112.65 | ▲0.25 | ▲0.22% |
| 24-10-31 | 112.40 | ▼-5.41 | ▼-4.59% |
| 24-10-30 | 117.81 | ▼-1.77 | ▼-1.48% |
| 24-10-29 | 119.58 | ▲2.04 | ▲1.74% |
| 24-10-28 | 117.54 | ▼-4.16 | ▼-3.42% |
| 24-10-25 | 121.70 | ▲4.72 | ▲4.03% |
| 24-10-24 | 116.98 | ▲1.41 | ▲1.22% |
| 24-10-23 | 115.57 | ▲1.78 | ▲1.56% |
| 24-10-22 | 113.79 | ▼-0.29 | ▼-0.25% |
| 24-10-21 | 114.08 | ▲0.28 | ▲0.25% |
| 24-10-18 | 113.80 | ▲1.13 | ▲1% |
| 24-10-17 | 112.67 | ▼-1.00 | ▼-0.88% |
| 24-10-16 | 113.67 | ▲0.25 | ▲0.22% |
| 24-10-15 | 113.42 | ▼-3.22 | ▼-2.76% |
| 24-10-14 | 116.64 | ▲0.47 | ▲0.4% |
| 24-10-11 | 116.17 | ▲2.21 | ▲1.94% |
| 24-10-10 | 113.96 | ▼-0.30 | ▼-0.26% |
| 24-10-09 | 114.26 | ▲1.46 | ▲1.29% |
| 24-10-08 | 112.80 | ▲3.01 | ▲2.74% |
| 24-10-07 | 109.79 | ▼-0.43 | ▼-0.39% |
| 24-10-04 | 110.22 | ▲2.12 | ▲1.96% |
| 24-10-03 | 108.10 | ▼-0.47 | ▼-0.43% |
| 24-10-02 | 108.57 | ▲1.57 | ▲1.47% |
| 24-10-01 | 107.00 | ▼-4.26 | ▼-3.83% |
| 24-09-30 | 111.26 | ▼-0.26 | ▼-0.23% |
| 24-09-27 | 111.52 | ▼-1.74 | ▼-1.54% |
| 24-09-26 | 113.26 | ▲7.12 | ▲6.71% |
| 24-09-25 | 106.14 | ▼-0.10 | ▼-0.09% |
| 24-09-24 | 106.24 | ▼-0.78 | ▼-0.73% |
| 24-09-23 | 107.02 | ▲3.32 | ▲3.2% |
| 24-09-20 | 103.70 | ▼-1.87 | ▼-1.77% |
| 24-09-19 | 105.57 | ▲5.56 | ▲5.56% |
| 24-09-18 | 100.01 | ▼-1.53 | ▼-1.51% |
| 24-09-17 | 101.54 | ▲0.60 | ▲0.59% |
| 24-09-16 | 100.94 | ▼-0.51 | ▼-0.5% |
| 24-09-13 | 101.45 | ▲0.31 | ▲0.31% |
| 24-09-12 | 101.14 | ▼-0.24 | ▼-0.24% |
| 24-09-11 | 101.38 | ▲4.83 | ▲5% |
| 24-09-10 | 96.55 | ▼-0.57 | ▼-0.59% |
| 24-09-09 | 97.12 | ▲1.45 | ▲1.52% |
| 24-09-06 | 95.67 | ▼-3.39 | ▼-3.42% |
| 24-09-05 | 99.06 | ▼-1.00 | ▼-1% |
| 24-09-04 | 100.06 | ▲2.09 | ▲2.13% |
| 24-09-03 | 97.97 | ▼-11.26 | ▼-10.31% |
| 24-08-30 | 109.23 | ▼-0.10 | ▼-0.09% |
| 24-08-29 | 109.33 | ▲3.85 | ▲3.65% |
| 24-08-28 | 105.48 | ▲0.95 | ▲0.91% |
| 24-08-27 | 104.53 | ▲0.17 | ▲0.16% |
| 24-08-26 | 104.36 | ▼-2.64 | ▼-2.47% |
| 24-08-23 | 107.00 | ▲2.50 | ▲2.39% |
| 24-08-22 | 104.50 | ▼-2.13 | ▼-2% |
| 24-08-21 | 106.63 | ▲1.05 | ▲0.99% |
| 24-08-20 | 105.58 | ▼-0.63 | ▼-0.59% |
| 24-08-19 | 106.21 | ▼-0.10 | ▼-0.09% |
| 24-08-16 | 106.31 | ▲0.31 | ▲0.29% |
| 24-08-15 | 106.00 | ▲3.34 | ▲3.25% |
| 24-08-14 | 102.66 | ▼-0.28 | ▼-0.27% |
| 24-08-13 | 102.94 | ▲1.37 | ▲1.35% |
| 24-08-12 | 101.57 | ▲0.16 | ▲0.16% |
| 24-08-09 | 101.41 | ▲0.53 | ▲0.53% |
| 24-08-08 | 100.88 | ▲4.95 | ▲5.16% |
| 24-08-07 | 95.93 | ▼-1.26 | ▼-1.3% |
| 24-08-06 | 97.19 | ▲1.14 | ▲1.19% |
| 24-08-05 | 96.05 | ▼-1.08 | ▼-1.11% |
| 24-08-02 | 97.13 | ▼-2.52 | ▼-2.53% |
| 24-08-01 | 99.65 | ▼-1.27 | ▼-1.26% |
| 24-07-31 | 100.92 | ▲4.94 | ▲5.15% |
| 24-07-30 | 95.98 | ▼-3.56 | ▼-3.58% |
| 24-07-29 | 99.54 | ▼-0.62 | ▼-0.62% |
| 24-07-26 | 100.16 | ▲2.38 | ▲2.43% |
| 24-07-25 | 97.78 | ▼-3.81 | ▼-3.75% |
| 24-07-24 | 101.59 | ▼-4.91 | ▼-4.61% |
| 24-07-23 | 106.50 | ▼-0.22 | ▼-0.21% |
| 24-07-22 | 106.72 | ▲2.45 | ▲2.35% |
| 24-07-19 | 104.27 | ▼-0.68 | ▼-0.65% |
| 24-07-18 | 104.95 | ▼-2.69 | ▼-2.5% |
| 24-07-17 | 107.64 | ▼-9.66 | ▼-8.24% |
| 24-07-16 | 117.30 | ▲3.65 | ▲3.21% |
| 24-07-15 | 113.65 | ▲0.84 | ▲0.74% |
| 24-07-12 | 112.81 | ▼-1.32 | ▼-1.16% |
| 24-07-11 | 114.13 | ▼-1.59 | ▼-1.37% |
| 24-07-10 | 115.72 | ▼-0.10 | ▼-0.09% |
| 24-07-09 | 115.82 | ▼-2.28 | ▼-1.93% |
| 24-07-08 | 118.10 | ▲3.99 | ▲3.5% |
| 24-07-05 | 114.11 | ▲2.19 | ▲1.96% |
| 24-07-03 | 111.92 | ▲0.16 | ▲0.14% |
| 24-07-02 | 111.76 | ▲1.40 | ▲1.27% |
| 24-07-01 | 110.36 | ▼-1.11 | ▼-1% |
| 24-06-28 | 111.47 | ▲1.82 | ▲1.66% |
| 24-06-27 | 109.65 | ▲1.42 | ▲1.31% |
| 24-06-26 | 108.23 | ▲2.13 | ▲2.01% |
| 24-06-25 | 106.10 | ▼-0.35 | ▼-0.33% |
| 24-06-24 | 106.45 | ▲0.68 | ▲0.64% |
| 24-06-21 | 105.77 | ▲0.77 | ▲0.73% |
| 24-06-20 | 105.00 | ▼-2.18 | ▼-2.03% |
| 24-06-18 | 107.18 | ▲0.12 | ▲0.11% |
| 24-06-17 | 107.06 | ▲2.82 | ▲2.71% |
| 24-06-14 | 104.24 | ▼-0.55 | ▼-0.52% |
| 24-06-13 | 104.79 | ▼-0.47 | ▼-0.45% |
| 24-06-12 | 105.26 | ▲2.63 | ▲2.56% |
| 24-06-11 | 102.63 | ▲0.42 | ▲0.41% |
| 24-06-10 | 102.21 | ▲0.81 | ▲0.8% |
| 24-06-07 | 101.40 | ▼-1.47 | ▼-1.43% |
| 24-06-06 | 102.87 | ▲0.43 | ▲0.42% |
| 24-06-05 | 102.44 | ▲2.85 | ▲2.86% |
| 24-06-04 | 99.59 | ▼-2.34 | ▼-2.3% |
| 24-06-03 | 101.93 | ▲0.79 | ▲0.78% |
| 24-05-31 | 101.14 | ▼-0.09 | ▼-0.09% |
| 24-05-30 | 101.23 | ▼-0.74 | ▼-0.73% |
| 24-05-29 | 101.97 | ▼-2.56 | ▼-2.45% |
| 24-05-28 | 104.53 | ▲2.20 | ▲2.15% |
| 24-05-24 | 102.33 | ▲0.90 | ▲0.89% |
| 24-05-23 | 101.43 | ▲0.27 | ▲0.27% |
| 24-05-22 | 101.16 | ▼-1.20 | ▼-1.17% |
| 24-05-21 | 102.36 | ▼-0.02 | ▼-0.02% |
| 24-05-20 | 102.38 | ▲1.53 | ▲1.52% |
| 24-05-17 | 100.85 | ▼-0.75 | ▼-0.74% |
| 24-05-16 | 101.60 | ▼-1.77 | ▼-1.71% |
| 24-05-15 | 103.37 | ▲0.49 | ▲0.48% |
| 24-05-14 | 102.88 | ▲0.27 | ▲0.26% |
| 24-05-13 | 102.61 | ▲0.67 | ▲0.66% |
| 24-05-10 | 101.94 | ▲0.55 | ▲0.54% |
| 24-05-09 | 101.39 | ▼-0.04 | ▼-0.04% |
| 24-05-08 | 101.43 | ▼-1.57 | ▼-1.52% |
| 24-05-07 | 103.00 | ▼-0.51 | ▼-0.49% |
| 24-05-06 | 103.51 | ▲0.64 | ▲0.62% |
| 24-05-03 | 102.87 | ▲3.89 | ▲3.93% |
| 24-05-02 | 98.98 | ▼-0.14 | ▼-0.14% |
| 24-05-01 | 99.12 | ▼-2.83 | ▼-2.78% |
| 24-04-30 | 101.95 | ▼-2.05 | ▼-1.97% |
| 24-04-29 | 104.00 | ▲2.29 | ▲2.25% |
| 24-04-26 | 101.71 | ▲1.13 | ▲1.12% |
| 24-04-25 | 100.58 | ▼-0.14 | ▼-0.14% |
| 24-04-24 | 100.72 | ▲1.92 | ▲1.94% |
| 24-04-23 | 98.80 | ▲3.22 | ▲3.37% |
| 24-04-22 | 95.58 | ▲2.77 | ▲2.98% |
| 24-04-19 | 92.81 | ▼-2.35 | ▼-2.47% |
| 24-04-18 | 95.16 | ▼-1.23 | ▼-1.28% |