[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
MasTec : ( MTZ:US )
118.87USD ▲ 1.89 (1.62%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 118.87 | ▲1.89 | ▲1.62% |
| 25-04-11 | 116.98 | ▲1.92 | ▲1.67% |
| 25-04-10 | 115.06 | ▼-6.79 | ▼-5.57% |
| 25-04-09 | 121.85 | ▲15.03 | ▲14.07% |
| 25-04-08 | 106.82 | ▼-0.74 | ▼-0.69% |
| 25-04-07 | 107.56 | ▲1.49 | ▲1.4% |
| 25-04-04 | 106.07 | ▼-5.93 | ▼-5.29% |
| 25-04-03 | 112.00 | ▼-10.76 | ▼-8.77% |
| 25-04-02 | 122.76 | ▲4.06 | ▲3.42% |
| 25-04-01 | 118.70 | ▲1.99 | ▲1.71% |
| 25-03-31 | 116.71 | ▲1.46 | ▲1.27% |
| 25-03-28 | 115.25 | ▼-3.54 | ▼-2.98% |
| 25-03-27 | 118.79 | ▼-3.93 | ▼-3.2% |
| 25-03-26 | 122.72 | ▼-5.97 | ▼-4.64% |
| 25-03-25 | 128.69 | ▼-2.99 | ▼-2.27% |
| 25-03-24 | 131.68 | ▲7.65 | ▲6.17% |
| 25-03-21 | 124.03 | ▼-2.55 | ▼-2.01% |
| 25-03-20 | 126.58 | ▲0.61 | ▲0.48% |
| 25-03-19 | 125.97 | ▲4.44 | ▲3.65% |
| 25-03-18 | 121.53 | ▼-2.61 | ▼-2.1% |
| 25-03-17 | 124.14 | ▲3.65 | ▲3.03% |
| 25-03-14 | 120.49 | ▲3.96 | ▲3.4% |
| 25-03-13 | 116.53 | ▼-1.37 | ▼-1.16% |
| 25-03-12 | 117.90 | ▲3.43 | ▲3% |
| 25-03-11 | 114.47 | ▲5.81 | ▲5.35% |
| 25-03-10 | 108.66 | ▼-6.81 | ▼-5.9% |
| 25-03-07 | 115.47 | ▼-3.37 | ▼-2.84% |
| 25-03-06 | 118.84 | ▼-9.07 | ▼-7.09% |
| 25-03-05 | 127.91 | ▲4.02 | ▲3.24% |
| 25-03-04 | 123.89 | ▼-3.78 | ▼-2.96% |
| 25-03-03 | 127.67 | ▼-2.92 | ▼-2.24% |
| 25-02-28 | 130.59 | ▲3.76 | ▲2.96% |
| 25-02-27 | 126.83 | ▼-5.70 | ▼-4.3% |
| 25-02-26 | 132.53 | ▲4.17 | ▲3.25% |
| 25-02-25 | 128.36 | ▲2.86 | ▲2.28% |
| 25-02-24 | 125.50 | ▼-7.27 | ▼-5.48% |
| 25-02-21 | 132.77 | -0.00 | -0% |
| 25-02-20 | 132.77 | ▼-2.47 | ▼-1.83% |
| 25-02-19 | 135.24 | ▼-0.42 | ▼-0.31% |
| 25-02-18 | 135.66 | ▼-0.12 | ▼-0.09% |
| 25-02-14 | 135.78 | ▼-1.17 | ▼-0.85% |
| 25-02-13 | 136.95 | ▼-1.18 | ▼-0.85% |
| 25-02-12 | 138.13 | ▼-2.21 | ▼-1.57% |
| 25-02-11 | 140.34 | ▼-3.96 | ▼-2.74% |
| 25-02-10 | 144.30 | ▼-0.51 | ▼-0.35% |
| 25-02-07 | 144.81 | ▼-0.24 | ▼-0.17% |
| 25-02-06 | 145.05 | ▲7.27 | ▲5.28% |
| 25-02-05 | 137.78 | ▼-2.54 | ▼-1.81% |
| 25-02-04 | 140.32 | ▼-1.27 | ▼-0.9% |
| 25-02-03 | 141.59 | ▼-3.50 | ▼-2.41% |
| 25-01-31 | 145.09 | ▼-1.84 | ▼-1.25% |
| 25-01-30 | 146.93 | ▲7.36 | ▲5.27% |
| 25-01-29 | 139.57 | ▲4.57 | ▲3.39% |
| 25-01-28 | 135.00 | ▲4.16 | ▲3.18% |
| 25-01-27 | 130.84 | ▼-28.91 | ▼-18.1% |
| 25-01-24 | 159.75 | ▼-0.46 | ▼-0.29% |
| 25-01-23 | 160.21 | ▲1.07 | ▲0.67% |
| 25-01-22 | 159.14 | ▼-1.65 | ▼-1.03% |
| 25-01-21 | 160.79 | ▲5.79 | ▲3.74% |
| 25-01-17 | 155.00 | ▼-0.32 | ▼-0.21% |
| 25-01-16 | 155.32 | ▲1.78 | ▲1.16% |
| 25-01-15 | 153.54 | ▲2.87 | ▲1.9% |
| 25-01-14 | 150.67 | ▲6.60 | ▲4.58% |
| 25-01-13 | 144.07 | ▼-0.53 | ▼-0.37% |
| 25-01-10 | 144.60 | ▼-1.97 | ▼-1.34% |
| 25-01-08 | 146.57 | ▲0.16 | ▲0.11% |
| 25-01-07 | 146.41 | ▼-1.72 | ▼-1.16% |
| 25-01-06 | 148.13 | ▲1.44 | ▲0.98% |
| 25-01-03 | 146.69 | ▲6.70 | ▲4.79% |
| 25-01-02 | 139.99 | ▲3.85 | ▲2.83% |
| 24-12-31 | 136.14 | ▲0.34 | ▲0.25% |
| 24-12-30 | 135.80 | ▲0.07 | ▲0.05% |
| 24-12-27 | 135.73 | ▼-2.77 | ▼-2% |
| 24-12-26 | 138.50 | ▲0.08 | ▲0.06% |
| 24-12-24 | 138.42 | ▲0.20 | ▲0.14% |
| 24-12-23 | 138.22 | ▲1.66 | ▲1.22% |
| 24-12-20 | 136.56 | ▲4.49 | ▲3.4% |
| 24-12-19 | 132.07 | ▲1.36 | ▲1.04% |
| 24-12-18 | 130.71 | ▼-5.83 | ▼-4.27% |
| 24-12-17 | 136.54 | ▼-3.25 | ▼-2.32% |
| 24-12-16 | 139.79 | ▲2.01 | ▲1.46% |
| 24-12-13 | 137.78 | ▲0.36 | ▲0.26% |
| 24-12-12 | 137.42 | ▼-0.38 | ▼-0.28% |
| 24-12-11 | 137.80 | ▲4.94 | ▲3.72% |
| 24-12-10 | 132.86 | ▼-0.94 | ▼-0.7% |
| 24-12-09 | 133.80 | ▼-8.12 | ▼-5.72% |
| 24-12-06 | 141.92 | ▲0.65 | ▲0.46% |
| 24-12-05 | 141.27 | ▼-1.80 | ▼-1.26% |
| 24-12-04 | 143.07 | ▼-0.39 | ▼-0.27% |
| 24-12-03 | 143.46 | ▲1.41 | ▲0.99% |
| 24-12-02 | 142.05 | ▼-2.01 | ▼-1.4% |
| 24-11-29 | 144.06 | ▼-0.49 | ▼-0.34% |
| 24-11-27 | 144.55 | ▼-3.39 | ▼-2.29% |
| 24-11-26 | 147.94 | ▲4.87 | ▲3.4% |
| 24-11-25 | 143.07 | ▲0.92 | ▲0.65% |
| 24-11-22 | 142.15 | ▲0.09 | ▲0.06% |
| 24-11-21 | 142.06 | ▲1.24 | ▲0.88% |
| 24-11-20 | 140.82 | ▼-1.58 | ▼-1.11% |
| 24-11-19 | 142.40 | ▲3.92 | ▲2.83% |
| 24-11-18 | 138.48 | ▲3.16 | ▲2.34% |
| 24-11-15 | 135.32 | ▼-2.08 | ▼-1.51% |
| 24-11-14 | 137.40 | ▼-1.92 | ▼-1.38% |
| 24-11-13 | 139.32 | ▼-0.41 | ▼-0.29% |
| 24-11-12 | 139.73 | ▼-5.36 | ▼-3.69% |
| 24-11-11 | 145.09 | ▲0.20 | ▲0.14% |
| 24-11-08 | 144.89 | ▲3.36 | ▲2.37% |
| 24-11-07 | 141.53 | ▲0.90 | ▲0.64% |
| 24-11-06 | 140.63 | ▲4.09 | ▲3% |
| 24-11-05 | 136.54 | ▲3.93 | ▲2.96% |
| 24-11-04 | 132.61 | ▲2.61 | ▲2.01% |
| 24-11-01 | 130.00 | ▲7.11 | ▲5.79% |
| 24-10-31 | 122.89 | ▲2.89 | ▲2.41% |
| 24-10-30 | 120.00 | ▼-2.10 | ▼-1.72% |
| 24-10-29 | 122.10 | ▼-1.63 | ▼-1.32% |
| 24-10-28 | 123.73 | ▲1.78 | ▲1.46% |
| 24-10-25 | 121.95 | ▼-0.58 | ▼-0.47% |
| 24-10-24 | 122.53 | ▲0.21 | ▲0.17% |
| 24-10-23 | 122.32 | ▼-3.06 | ▼-2.44% |
| 24-10-22 | 125.38 | ▼-2.82 | ▼-2.2% |
| 24-10-21 | 128.20 | ▲1.05 | ▲0.83% |
| 24-10-18 | 127.15 | ▼-0.10 | ▼-0.08% |
| 24-10-17 | 127.25 | ▼-0.68 | ▼-0.53% |
| 24-10-16 | 127.93 | ▲2.55 | ▲2.03% |
| 24-10-15 | 125.38 | ▼-0.05 | ▼-0.04% |
| 24-10-14 | 125.43 | ▼-1.96 | ▼-1.54% |
| 24-10-11 | 127.39 | ▲0.61 | ▲0.48% |
| 24-10-10 | 126.78 | ▼-0.96 | ▼-0.75% |
| 24-10-09 | 127.74 | ▼-0.69 | ▼-0.54% |
| 24-10-08 | 128.43 | ▼-1.12 | ▼-0.86% |
| 24-10-07 | 129.55 | ▲2.42 | ▲1.9% |
| 24-10-04 | 127.13 | ▲1.47 | ▲1.17% |
| 24-10-03 | 125.66 | ▲0.53 | ▲0.42% |
| 24-10-02 | 125.13 | ▲2.95 | ▲2.41% |
| 24-10-01 | 122.18 | ▼-0.92 | ▼-0.75% |
| 24-09-30 | 123.10 | ▲0.30 | ▲0.24% |
| 24-09-27 | 122.80 | ▲0.07 | ▲0.06% |
| 24-09-26 | 122.73 | ▼-0.90 | ▼-0.73% |
| 24-09-25 | 123.63 | ▼-0.37 | ▼-0.3% |
| 24-09-24 | 124.00 | ▼-1.39 | ▼-1.11% |
| 24-09-23 | 125.39 | ▼-0.75 | ▼-0.59% |
| 24-09-20 | 126.14 | ▲1.63 | ▲1.31% |
| 24-09-19 | 124.51 | ▲7.55 | ▲6.46% |
| 24-09-18 | 116.96 | ▲0.38 | ▲0.33% |
| 24-09-17 | 116.58 | ▲3.23 | ▲2.85% |
| 24-09-16 | 113.35 | ▲1.07 | ▲0.95% |
| 24-09-13 | 112.28 | ▲1.88 | ▲1.7% |
| 24-09-12 | 110.40 | ▲2.82 | ▲2.62% |
| 24-09-11 | 107.58 | ▲4.80 | ▲4.67% |
| 24-09-10 | 102.78 | ▲1.31 | ▲1.29% |
| 24-09-09 | 101.47 | ▲4.21 | ▲4.33% |
| 24-09-06 | 97.26 | ▼-3.71 | ▼-3.67% |
| 24-09-05 | 100.97 | ▼-2.96 | ▼-2.85% |
| 24-09-04 | 103.93 | ▼-0.43 | ▼-0.41% |
| 24-09-03 | 104.36 | ▼-8.77 | ▼-7.75% |
| 24-08-30 | 113.13 | ▲2.31 | ▲2.08% |
| 24-08-29 | 110.82 | ▲0.95 | ▲0.86% |
| 24-08-28 | 109.87 | ▼-0.37 | ▼-0.34% |
| 24-08-27 | 110.24 | ▼-0.64 | ▼-0.58% |
| 24-08-26 | 110.88 | ▼-1.07 | ▼-0.96% |
| 24-08-23 | 111.95 | ▲2.52 | ▲2.3% |
| 24-08-22 | 109.43 | ▼-3.10 | ▼-2.75% |
| 24-08-21 | 112.53 | ▲0.90 | ▲0.81% |
| 24-08-20 | 111.63 | ▼-1.55 | ▼-1.37% |
| 24-08-19 | 113.18 | ▲2.38 | ▲2.15% |
| 24-08-16 | 110.80 | ▲0.02 | ▲0.02% |
| 24-08-15 | 110.78 | ▲2.05 | ▲1.89% |
| 24-08-14 | 108.73 | ▼-0.27 | ▼-0.25% |
| 24-08-13 | 109.00 | ▲2.30 | ▲2.16% |
| 24-08-12 | 106.70 | ▲0.05 | ▲0.05% |
| 24-08-09 | 106.65 | ▼-1.67 | ▼-1.54% |
| 24-08-08 | 108.32 | ▲4.06 | ▲3.89% |
| 24-08-07 | 104.26 | ▼-1.08 | ▼-1.03% |
| 24-08-06 | 105.34 | ▲3.87 | ▲3.81% |
| 24-08-05 | 101.47 | ▼-0.71 | ▼-0.69% |
| 24-08-02 | 102.18 | ▼-3.94 | ▼-3.71% |
| 24-08-01 | 106.12 | ▼-3.91 | ▼-3.55% |
| 24-07-31 | 110.03 | ▲3.66 | ▲3.44% |
| 24-07-30 | 106.37 | ▼-0.84 | ▼-0.78% |
| 24-07-29 | 107.21 | ▼-2.37 | ▼-2.16% |
| 24-07-26 | 109.58 | ▲4.60 | ▲4.38% |
| 24-07-25 | 104.98 | ▼-0.68 | ▼-0.64% |
| 24-07-24 | 105.66 | ▼-4.08 | ▼-3.72% |
| 24-07-23 | 109.74 | ▲0.69 | ▲0.63% |
| 24-07-22 | 109.05 | ▲3.91 | ▲3.72% |
| 24-07-19 | 105.14 | ▲0.87 | ▲0.83% |
| 24-07-18 | 104.27 | ▲0.87 | ▲0.84% |
| 24-07-17 | 103.40 | ▼-2.93 | ▼-2.76% |
| 24-07-16 | 106.33 | ▲1.98 | ▲1.9% |
| 24-07-15 | 104.35 | ▼-3.25 | ▼-3.02% |
| 24-07-12 | 107.60 | ▲3.69 | ▲3.55% |
| 24-07-11 | 103.91 | ▲0.95 | ▲0.92% |
| 24-07-10 | 102.96 | ▲0.92 | ▲0.9% |
| 24-07-09 | 102.04 | ▼-0.20 | ▼-0.2% |
| 24-07-08 | 102.24 | ▲1.66 | ▲1.65% |
| 24-07-05 | 100.58 | ▼-2.32 | ▼-2.25% |
| 24-07-03 | 102.90 | ▲1.90 | ▲1.88% |
| 24-07-02 | 101.00 | ▼-2.00 | ▼-1.94% |
| 24-07-01 | 103.00 | ▼-3.99 | ▼-3.73% |
| 24-06-28 | 106.99 | ▼-2.27 | ▼-2.08% |
| 24-06-27 | 109.26 | ▲0.61 | ▲0.56% |
| 24-06-26 | 108.65 | ▼-1.17 | ▼-1.07% |
| 24-06-25 | 109.82 | ▲1.62 | ▲1.5% |
| 24-06-24 | 108.20 | ▼-3.43 | ▼-3.07% |
| 24-06-21 | 111.63 | ▲2.43 | ▲2.23% |
| 24-06-20 | 109.20 | ▼-1.47 | ▼-1.33% |
| 24-06-18 | 110.67 | ▲2.25 | ▲2.08% |
| 24-06-17 | 108.42 | ▲0.71 | ▲0.66% |
| 24-06-14 | 107.71 | ▼-1.68 | ▼-1.54% |
| 24-06-13 | 109.39 | ▼-0.60 | ▼-0.55% |
| 24-06-12 | 109.99 | ▲2.87 | ▲2.68% |
| 24-06-11 | 107.12 | ▼-1.83 | ▼-1.68% |
| 24-06-10 | 108.95 | ▲1.88 | ▲1.76% |
| 24-06-07 | 107.07 | ▼-1.31 | ▼-1.21% |
| 24-06-06 | 108.38 | ▼-2.05 | ▼-1.86% |
| 24-06-05 | 110.43 | ▲2.47 | ▲2.29% |
| 24-06-04 | 107.96 | ▼-3.93 | ▼-3.51% |
| 24-06-03 | 111.89 | ▼-0.36 | ▼-0.32% |
| 24-05-31 | 112.25 | ▲0.86 | ▲0.77% |
| 24-05-30 | 111.39 | ▲1.41 | ▲1.28% |
| 24-05-29 | 109.98 | ▼-0.29 | ▼-0.26% |
| 24-05-28 | 110.27 | ▼-1.94 | ▼-1.73% |
| 24-05-24 | 112.21 | ▲2.14 | ▲1.94% |
| 24-05-23 | 110.07 | ▲0.63 | ▲0.58% |
| 24-05-22 | 109.44 | ▲0.58 | ▲0.53% |
| 24-05-21 | 108.86 | ▼-0.02 | ▼-0.02% |
| 24-05-20 | 108.88 | ▲1.55 | ▲1.44% |
| 24-05-17 | 107.33 | ▲0.88 | ▲0.83% |
| 24-05-16 | 106.45 | ▼-0.54 | ▼-0.5% |
| 24-05-15 | 106.99 | ▲0.22 | ▲0.21% |
| 24-05-14 | 106.77 | ▼-0.21 | ▼-0.2% |
| 24-05-13 | 106.98 | ▼-1.09 | ▼-1.01% |
| 24-05-10 | 108.07 | ▲2.44 | ▲2.31% |
| 24-05-09 | 105.63 | ▲0.36 | ▲0.34% |
| 24-05-08 | 105.27 | ▼-0.38 | ▼-0.36% |
| 24-05-07 | 105.65 | ▼-0.17 | ▼-0.16% |
| 24-05-06 | 105.82 | ▲4.02 | ▲3.95% |
| 24-05-03 | 101.80 | ▲10.80 | ▲11.87% |
| 24-05-02 | 91.00 | ▲2.58 | ▲2.92% |
| 24-05-01 | 88.42 | ▼-0.27 | ▼-0.3% |
| 24-04-30 | 88.69 | ▼-0.80 | ▼-0.89% |
| 24-04-29 | 89.49 | ▲0.45 | ▲0.51% |
| 24-04-26 | 89.04 | ▲2.86 | ▲3.32% |
| 24-04-25 | 86.18 | ▲1.00 | ▲1.17% |
| 24-04-24 | 85.18 | ▼-1.35 | ▼-1.56% |
| 24-04-23 | 86.53 | ▲2.77 | ▲3.31% |
| 24-04-22 | 83.76 | ▼-0.66 | ▼-0.78% |
| 24-04-19 | 84.42 | ▲0.98 | ▲1.17% |
| 24-04-18 | 83.44 | ▲0.62 | ▲0.75% |
| 24-04-17 | 82.82 | ▼-1.84 | ▼-2.17% |
| 24-04-16 | 84.66 | ▼-0.01 | ▼-0.01% |