[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Minerals Technologies : ( MTX:US )
57.48USD ▲ 1.20 (2.13%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 57.48 | ▲1.20 | ▲2.13% |
| 25-04-11 | 56.28 | ▲0.43 | ▲0.77% |
| 25-04-10 | 55.85 | ▼-2.60 | ▼-4.45% |
| 25-04-09 | 58.45 | ▲4.85 | ▲9.05% |
| 25-04-08 | 53.60 | ▼-1.49 | ▼-2.7% |
| 25-04-07 | 55.09 | ▼-0.68 | ▼-1.22% |
| 25-04-04 | 55.77 | ▼-2.79 | ▼-4.76% |
| 25-04-03 | 58.56 | ▼-4.50 | ▼-7.14% |
| 25-04-02 | 63.06 | ▲0.73 | ▲1.17% |
| 25-04-01 | 62.33 | ▼-1.24 | ▼-1.95% |
| 25-03-31 | 63.57 | ▼-0.04 | ▼-0.06% |
| 25-03-28 | 63.61 | ▼-1.28 | ▼-1.97% |
| 25-03-27 | 64.89 | ▼-0.50 | ▼-0.76% |
| 25-03-26 | 65.39 | ▲0.26 | ▲0.4% |
| 25-03-25 | 65.13 | ▼-1.07 | ▼-1.62% |
| 25-03-24 | 66.20 | ▲1.07 | ▲1.64% |
| 25-03-21 | 65.13 | ▼-2.04 | ▼-3.04% |
| 25-03-20 | 67.17 | ▼-0.84 | ▼-1.24% |
| 25-03-19 | 68.01 | ▲0.04 | ▲0.06% |
| 25-03-18 | 67.97 | ▼-0.24 | ▼-0.35% |
| 25-03-17 | 68.21 | ▲0.79 | ▲1.17% |
| 25-03-14 | 67.42 | ▲0.89 | ▲1.34% |
| 25-03-13 | 66.53 | ▼-0.53 | ▼-0.79% |
| 25-03-12 | 67.06 | ▼-0.11 | ▼-0.16% |
| 25-03-11 | 67.17 | ▲0.52 | ▲0.78% |
| 25-03-10 | 66.65 | ▼-1.15 | ▼-1.7% |
| 25-03-07 | 67.80 | ▼-0.31 | ▼-0.46% |
| 25-03-06 | 68.11 | ▲0.38 | ▲0.56% |
| 25-03-05 | 67.73 | ▲1.20 | ▲1.8% |
| 25-03-04 | 66.53 | ▼-1.02 | ▼-1.51% |
| 25-03-03 | 67.55 | ▼-1.19 | ▼-1.73% |
| 25-02-28 | 68.74 | ▲0.45 | ▲0.66% |
| 25-02-27 | 68.29 | ▼-1.23 | ▼-1.77% |
| 25-02-26 | 69.52 | ▼-1.11 | ▼-1.57% |
| 25-02-25 | 70.63 | ▲0.89 | ▲1.28% |
| 25-02-24 | 69.74 | ▼-0.23 | ▼-0.33% |
| 25-02-21 | 69.97 | ▼-1.13 | ▼-1.59% |
| 25-02-20 | 71.10 | ▼-0.06 | ▼-0.08% |
| 25-02-19 | 71.16 | ▼-1.12 | ▼-1.55% |
| 25-02-18 | 72.28 | ▲0.67 | ▲0.94% |
| 25-02-14 | 71.61 | ▼-2.27 | ▼-3.07% |
| 25-02-13 | 73.88 | ▲0.69 | ▲0.94% |
| 25-02-12 | 73.19 | ▼-0.44 | ▼-0.6% |
| 25-02-11 | 73.63 | ▲1.21 | ▲1.67% |
| 25-02-10 | 72.42 | ▼-1.45 | ▼-1.96% |
| 25-02-07 | 73.87 | ▼-2.33 | ▼-3.06% |
| 25-02-06 | 76.20 | ▲0.31 | ▲0.41% |
| 25-02-05 | 75.89 | ▼-0.01 | ▼-0.01% |
| 25-02-04 | 75.90 | ▲0.64 | ▲0.85% |
| 25-02-03 | 75.26 | ▼-1.43 | ▼-1.86% |
| 25-01-31 | 76.69 | ▼-0.56 | ▼-0.72% |
| 25-01-30 | 77.25 | ▲0.60 | ▲0.78% |
| 25-01-29 | 76.65 | ▼-1.02 | ▼-1.31% |
| 25-01-28 | 77.67 | ▲1.39 | ▲1.82% |
| 25-01-27 | 76.28 | ▲0.37 | ▲0.49% |
| 25-01-24 | 75.91 | ▲0.18 | ▲0.24% |
| 25-01-23 | 75.73 | ▼-0.50 | ▼-0.66% |
| 25-01-22 | 76.23 | ▼-0.83 | ▼-1.08% |
| 25-01-21 | 77.06 | ▲0.90 | ▲1.18% |
| 25-01-17 | 76.16 | ▲0.61 | ▲0.81% |
| 25-01-16 | 75.55 | ▼-0.06 | ▼-0.08% |
| 25-01-15 | 75.61 | ▼-0.01 | ▼-0.01% |
| 25-01-14 | 75.62 | ▲2.08 | ▲2.83% |
| 25-01-13 | 73.54 | ▲1.59 | ▲2.21% |
| 25-01-10 | 71.95 | ▼-1.32 | ▼-1.8% |
| 25-01-08 | 73.27 | ▼-0.44 | ▼-0.6% |
| 25-01-07 | 73.71 | ▼-0.69 | ▼-0.93% |
| 25-01-06 | 74.40 | ▼-0.76 | ▼-1.01% |
| 25-01-03 | 75.16 | ▲0.18 | ▲0.24% |
| 25-01-02 | 74.98 | ▼-1.23 | ▼-1.61% |
| 24-12-31 | 76.21 | ▲0.19 | ▲0.25% |
| 24-12-30 | 76.02 | ▼-0.85 | ▼-1.11% |
| 24-12-27 | 76.87 | ▼-0.52 | ▼-0.67% |
| 24-12-26 | 77.39 | ▲0.66 | ▲0.86% |
| 24-12-24 | 76.73 | ▲0.68 | ▲0.89% |
| 24-12-23 | 76.05 | ▲0.43 | ▲0.57% |
| 24-12-20 | 75.62 | ▼-0.29 | ▼-0.38% |
| 24-12-19 | 75.91 | ▲0.46 | ▲0.61% |
| 24-12-18 | 75.45 | ▼-3.37 | ▼-4.28% |
| 24-12-17 | 78.82 | ▼-0.92 | ▼-1.15% |
| 24-12-16 | 79.74 | ▲0.63 | ▲0.8% |
| 24-12-13 | 79.11 | ▼-0.37 | ▼-0.47% |
| 24-12-12 | 79.48 | ▼-0.27 | ▼-0.34% |
| 24-12-11 | 79.75 | ▲0.37 | ▲0.47% |
| 24-12-10 | 79.38 | ▼-0.62 | ▼-0.78% |
| 24-12-09 | 80.00 | ▲0.31 | ▲0.39% |
| 24-12-06 | 79.69 | ▼-0.52 | ▼-0.65% |
| 24-12-05 | 80.21 | ▼-2.04 | ▼-2.48% |
| 24-12-04 | 82.25 | ▼-0.35 | ▼-0.42% |
| 24-12-03 | 82.60 | ▼-0.54 | ▼-0.65% |
| 24-12-02 | 83.14 | ▲1.57 | ▲1.92% |
| 24-11-29 | 81.57 | ▲0.44 | ▲0.54% |
| 24-11-27 | 81.13 | ▼-2.07 | ▼-2.49% |
| 24-11-26 | 83.20 | ▼-1.40 | ▼-1.65% |
| 24-11-25 | 84.60 | ▲1.21 | ▲1.45% |
| 24-11-22 | 83.39 | ▲0.96 | ▲1.16% |
| 24-11-21 | 82.43 | ▲2.53 | ▲3.17% |
| 24-11-20 | 79.90 | ▲0.36 | ▲0.45% |
| 24-11-19 | 79.54 | ▼-0.72 | ▼-0.9% |
| 24-11-18 | 80.26 | ▼-0.41 | ▼-0.51% |
| 24-11-15 | 80.67 | ▼-1.05 | ▼-1.28% |
| 24-11-14 | 81.72 | ▲0.03 | ▲0.04% |
| 24-11-13 | 81.69 | ▲0.86 | ▲1.06% |
| 24-11-12 | 80.83 | ▼-2.08 | ▼-2.51% |
| 24-11-11 | 82.91 | ▲0.42 | ▲0.51% |
| 24-11-08 | 82.49 | ▲0.87 | ▲1.07% |
| 24-11-07 | 81.62 | ▼-2.48 | ▼-2.95% |
| 24-11-06 | 84.10 | ▲6.91 | ▲8.95% |
| 24-11-05 | 77.19 | ▲1.19 | ▲1.57% |
| 24-11-04 | 76.00 | ▲0.51 | ▲0.68% |
| 24-11-01 | 75.49 | ▲0.20 | ▲0.27% |
| 24-10-31 | 75.29 | ▼-1.28 | ▼-1.67% |
| 24-10-30 | 76.57 | ▲0.53 | ▲0.7% |
| 24-10-29 | 76.04 | ▼-0.51 | ▼-0.67% |
| 24-10-28 | 76.55 | ▲0.09 | ▲0.12% |
| 24-10-25 | 76.46 | ▼-1.50 | ▼-1.92% |
| 24-10-24 | 77.96 | ▲0.79 | ▲1.02% |
| 24-10-23 | 77.17 | -0.00 | -0% |
| 24-10-22 | 77.17 | ▼-0.77 | ▼-0.99% |
| 24-10-21 | 77.94 | ▼-2.10 | ▼-2.62% |
| 24-10-18 | 80.04 | ▼-0.58 | ▼-0.72% |
| 24-10-17 | 80.62 | ▲2.31 | ▲2.95% |
| 24-10-16 | 78.31 | ▲1.14 | ▲1.48% |
| 24-10-15 | 77.17 | ▼-0.74 | ▼-0.95% |
| 24-10-14 | 77.91 | ▲0.93 | ▲1.21% |
| 24-10-11 | 76.98 | ▲1.80 | ▲2.39% |
| 24-10-10 | 75.18 | ▼-0.69 | ▼-0.91% |
| 24-10-09 | 75.87 | ▲0.48 | ▲0.64% |
| 24-10-08 | 75.39 | ▼-0.16 | ▼-0.21% |
| 24-10-07 | 75.55 | ▼-0.48 | ▼-0.63% |
| 24-10-04 | 76.03 | ▲1.11 | ▲1.48% |
| 24-10-03 | 74.92 | ▼-1.33 | ▼-1.74% |
| 24-10-02 | 76.25 | ▲0.12 | ▲0.16% |
| 24-10-01 | 76.13 | ▼-1.10 | ▼-1.42% |
| 24-09-30 | 77.23 | ▲1.54 | ▲2.03% |
| 24-09-27 | 75.69 | ▼-0.18 | ▼-0.24% |
| 24-09-26 | 75.87 | ▲1.82 | ▲2.46% |
| 24-09-25 | 74.05 | ▼-0.87 | ▼-1.16% |
| 24-09-24 | 74.92 | ▲0.88 | ▲1.19% |
| 24-09-23 | 74.04 | ▲0.99 | ▲1.36% |
| 24-09-20 | 73.05 | ▼-0.63 | ▼-0.86% |
| 24-09-19 | 73.68 | ▲1.60 | ▲2.22% |
| 24-09-18 | 72.08 | ▲0.47 | ▲0.66% |
| 24-09-17 | 71.61 | ▼-0.92 | ▼-1.27% |
| 24-09-16 | 72.53 | ▼-0.28 | ▼-0.38% |
| 24-09-13 | 72.81 | ▲1.31 | ▲1.83% |
| 24-09-12 | 71.50 | ▲0.35 | ▲0.49% |
| 24-09-11 | 71.15 | ▼-0.87 | ▼-1.21% |
| 24-09-10 | 72.02 | ▲0.22 | ▲0.31% |
| 24-09-09 | 71.80 | ▼-0.08 | ▼-0.11% |
| 24-09-06 | 71.88 | ▼-1.35 | ▼-1.84% |
| 24-09-05 | 73.23 | ▼-0.64 | ▼-0.87% |
| 24-09-04 | 73.87 | ▼-0.33 | ▼-0.44% |
| 24-09-03 | 74.20 | ▼-2.90 | ▼-3.76% |
| 24-08-30 | 77.10 | ▲1.77 | ▲2.35% |
| 24-08-29 | 75.33 | ▲0.21 | ▲0.28% |
| 24-08-28 | 75.12 | ▼-0.64 | ▼-0.84% |
| 24-08-27 | 75.76 | ▼-0.65 | ▼-0.85% |
| 24-08-26 | 76.41 | ▼-0.42 | ▼-0.55% |
| 24-08-23 | 76.83 | ▲2.21 | ▲2.96% |
| 24-08-22 | 74.62 | ▼-0.42 | ▼-0.56% |
| 24-08-21 | 75.04 | ▲1.13 | ▲1.53% |
| 24-08-20 | 73.91 | ▼-0.61 | ▼-0.82% |
| 24-08-19 | 74.52 | ▲0.40 | ▲0.54% |
| 24-08-16 | 74.12 | ▼-0.08 | ▼-0.11% |
| 24-08-15 | 74.20 | ▲1.81 | ▲2.5% |
| 24-08-14 | 72.39 | ▲0.33 | ▲0.46% |
| 24-08-13 | 72.06 | ▲0.69 | ▲0.97% |
| 24-08-12 | 71.37 | ▲0.94 | ▲1.33% |
| 24-08-09 | 70.43 | ▼-0.25 | ▼-0.35% |
| 24-08-08 | 70.68 | ▲1.04 | ▲1.49% |
| 24-08-07 | 69.64 | ▼-1.72 | ▼-2.41% |
| 24-08-06 | 71.36 | ▲0.62 | ▲0.88% |
| 24-08-05 | 70.74 | ▼-2.81 | ▼-3.82% |
| 24-08-02 | 73.55 | ▼-2.77 | ▼-3.63% |
| 24-08-01 | 76.32 | ▼-2.06 | ▼-2.63% |
| 24-07-31 | 78.38 | ▲0.63 | ▲0.81% |
| 24-07-30 | 77.75 | ▼-0.88 | ▼-1.12% |
| 24-07-29 | 78.63 | ▼-1.87 | ▼-2.32% |
| 24-07-26 | 80.50 | ▼-7.75 | ▼-8.78% |
| 24-07-25 | 88.25 | ▲0.64 | ▲0.73% |
| 24-07-24 | 87.61 | ▼-1.29 | ▼-1.45% |
| 24-07-23 | 88.90 | ▲0.73 | ▲0.83% |
| 24-07-22 | 88.17 | ▲2.99 | ▲3.51% |
| 24-07-19 | 85.18 | ▼-1.10 | ▼-1.27% |
| 24-07-18 | 86.28 | ▼-1.19 | ▼-1.36% |
| 24-07-17 | 87.47 | ▼-1.14 | ▼-1.29% |
| 24-07-16 | 88.61 | ▲3.02 | ▲3.53% |
| 24-07-15 | 85.59 | ▲0.74 | ▲0.87% |
| 24-07-12 | 84.85 | ▲0.35 | ▲0.41% |
| 24-07-11 | 84.50 | ▲2.97 | ▲3.64% |
| 24-07-10 | 81.53 | ▲1.06 | ▲1.32% |
| 24-07-09 | 80.47 | ▼-1.43 | ▼-1.75% |
| 24-07-08 | 81.90 | ▲0.50 | ▲0.61% |
| 24-07-05 | 81.40 | ▼-0.90 | ▼-1.09% |
| 24-07-03 | 82.30 | ▲0.37 | ▲0.45% |
| 24-07-02 | 81.93 | ▲0.16 | ▲0.2% |
| 24-07-01 | 81.77 | ▼-1.39 | ▼-1.67% |
| 24-06-28 | 83.16 | ▲0.46 | ▲0.56% |
| 24-06-27 | 82.70 | ▲0.15 | ▲0.18% |
| 24-06-26 | 82.55 | ▲0.65 | ▲0.79% |
| 24-06-25 | 81.90 | ▼-1.52 | ▼-1.82% |
| 24-06-24 | 83.42 | ▼-0.45 | ▼-0.54% |
| 24-06-21 | 83.87 | ▲0.02 | ▲0.02% |
| 24-06-20 | 83.85 | ▼-0.57 | ▼-0.68% |
| 24-06-18 | 84.42 | ▲0.03 | ▲0.04% |
| 24-06-17 | 84.39 | ▲1.91 | ▲2.32% |
| 24-06-14 | 82.48 | ▼-0.77 | ▼-0.92% |
| 24-06-13 | 83.25 | ▼-1.21 | ▼-1.43% |
| 24-06-12 | 84.46 | ▲0.75 | ▲0.9% |
| 24-06-11 | 83.71 | ▼-0.29 | ▼-0.35% |
| 24-06-10 | 84.00 | ▼-0.27 | ▼-0.32% |
| 24-06-07 | 84.27 | ▼-1.35 | ▼-1.58% |
| 24-06-06 | 85.62 | -0.00 | -0% |
| 24-06-05 | 85.62 | ▲1.17 | ▲1.39% |
| 24-06-04 | 84.45 | ▼-0.71 | ▼-0.83% |
| 24-06-03 | 85.16 | ▼-1.59 | ▼-1.83% |
| 24-05-31 | 86.75 | ▲0.73 | ▲0.85% |
| 24-05-30 | 86.02 | ▲1.76 | ▲2.09% |
| 24-05-29 | 84.26 | ▼-0.11 | ▼-0.13% |
| 24-05-28 | 84.37 | ▼-0.87 | ▼-1.02% |
| 24-05-24 | 85.24 | ▲2.02 | ▲2.43% |
| 24-05-23 | 83.22 | ▼-0.50 | ▼-0.6% |
| 24-05-22 | 83.72 | ▲0.54 | ▲0.65% |
| 24-05-21 | 83.18 | ▼-0.40 | ▼-0.48% |
| 24-05-20 | 83.58 | ▼-0.22 | ▼-0.26% |
| 24-05-17 | 83.80 | ▲1.94 | ▲2.37% |
| 24-05-16 | 81.86 | ▲0.78 | ▲0.96% |
| 24-05-15 | 81.08 | ▲0.53 | ▲0.66% |
| 24-05-14 | 80.55 | ▲0.74 | ▲0.93% |
| 24-05-13 | 79.81 | ▼-0.09 | ▼-0.11% |
| 24-05-10 | 79.90 | ▲0.16 | ▲0.2% |
| 24-05-09 | 79.74 | ▲0.43 | ▲0.54% |
| 24-05-08 | 79.31 | ▲0.11 | ▲0.14% |
| 24-05-07 | 79.20 | ▲0.62 | ▲0.79% |
| 24-05-06 | 78.58 | ▲1.39 | ▲1.8% |
| 24-05-03 | 77.19 | ▲1.96 | ▲2.61% |
| 24-05-02 | 75.23 | ▲1.57 | ▲2.13% |
| 24-05-01 | 73.66 | ▲0.77 | ▲1.06% |
| 24-04-30 | 72.89 | ▼-2.16 | ▼-2.88% |
| 24-04-29 | 75.05 | ▲1.35 | ▲1.83% |
| 24-04-26 | 73.70 | ▲2.52 | ▲3.54% |
| 24-04-25 | 71.18 | ▼-0.92 | ▼-1.28% |
| 24-04-24 | 72.10 | ▼-0.08 | ▼-0.11% |
| 24-04-23 | 72.18 | ▲0.83 | ▲1.16% |
| 24-04-22 | 71.35 | ▼-0.26 | ▼-0.36% |
| 24-04-19 | 71.61 | ▲0.60 | ▲0.84% |
| 24-04-18 | 71.01 | ▼-0.14 | ▼-0.2% |
| 24-04-17 | 71.15 | ▲0.03 | ▲0.04% |
| 24-04-16 | 71.12 | ▼-0.76 | ▼-1.06% |