[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Mueller Water Products : ( MWA:US )
24.74USD ▲ 0.21 (0.86%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 24.74 | ▲0.21 | ▲0.86% |
| 25-04-11 | 24.53 | ▲0.44 | ▲1.83% |
| 25-04-10 | 24.09 | ▼-0.76 | ▼-3.06% |
| 25-04-09 | 24.85 | ▲2.03 | ▲8.9% |
| 25-04-08 | 22.82 | ▼-0.01 | ▼-0.04% |
| 25-04-07 | 22.83 | ▼-0.43 | ▼-1.85% |
| 25-04-04 | 23.26 | ▼-1.05 | ▼-4.32% |
| 25-04-03 | 24.31 | ▼-1.78 | ▼-6.82% |
| 25-04-02 | 26.09 | ▲0.39 | ▲1.52% |
| 25-04-01 | 25.70 | ▲0.28 | ▲1.1% |
| 25-03-31 | 25.42 | ▼-0.09 | ▼-0.35% |
| 25-03-28 | 25.51 | ▼-0.82 | ▼-3.11% |
| 25-03-27 | 26.33 | ▼-0.29 | ▼-1.09% |
| 25-03-26 | 26.62 | ▲0.02 | ▲0.08% |
| 25-03-25 | 26.60 | ▼-1.18 | ▼-4.25% |
| 25-03-24 | 27.78 | ▲0.94 | ▲3.5% |
| 25-03-21 | 26.84 | ▼-0.84 | ▼-3.03% |
| 25-03-20 | 27.68 | ▼-0.56 | ▼-1.98% |
| 25-03-19 | 28.24 | ▲0.49 | ▲1.77% |
| 25-03-18 | 27.75 | ▼-0.08 | ▼-0.29% |
| 25-03-17 | 27.83 | ▲0.58 | ▲2.13% |
| 25-03-14 | 27.25 | ▲0.94 | ▲3.57% |
| 25-03-13 | 26.31 | ▼-0.46 | ▼-1.72% |
| 25-03-12 | 26.77 | ▲0.25 | ▲0.94% |
| 25-03-11 | 26.52 | ▼-0.38 | ▼-1.41% |
| 25-03-10 | 26.90 | ▲1.85 | ▲7.39% |
| 25-03-07 | 25.05 | ▲0.19 | ▲0.76% |
| 25-03-06 | 24.86 | ▼-0.25 | ▼-1% |
| 25-03-05 | 25.11 | ▲0.31 | ▲1.25% |
| 25-03-04 | 24.80 | ▼-0.39 | ▼-1.55% |
| 25-03-03 | 25.19 | ▼-0.57 | ▼-2.21% |
| 25-02-28 | 25.76 | ▲0.39 | ▲1.54% |
| 25-02-27 | 25.37 | ▼-0.08 | ▼-0.31% |
| 25-02-26 | 25.45 | ▲0.33 | ▲1.31% |
| 25-02-25 | 25.12 | ▲0.07 | ▲0.28% |
| 25-02-24 | 25.05 | ▼-0.26 | ▼-1.03% |
| 25-02-21 | 25.31 | ▼-1.17 | ▼-4.42% |
| 25-02-20 | 26.48 | ▼-0.28 | ▼-1.05% |
| 25-02-19 | 26.76 | ▼-0.31 | ▼-1.15% |
| 25-02-18 | 27.07 | ▲0.19 | ▲0.71% |
| 25-02-14 | 26.88 | ▼-0.19 | ▼-0.7% |
| 25-02-13 | 27.07 | ▲0.87 | ▲3.32% |
| 25-02-12 | 26.20 | ▼-0.64 | ▼-2.38% |
| 25-02-11 | 26.84 | ▼-0.06 | ▼-0.22% |
| 25-02-10 | 26.90 | ▼-0.42 | ▼-1.54% |
| 25-02-07 | 27.32 | ▼-0.50 | ▼-1.8% |
| 25-02-06 | 27.82 | ▲0.89 | ▲3.3% |
| 25-02-05 | 26.93 | ▲3.85 | ▲16.68% |
| 25-02-04 | 23.08 | ▲0.12 | ▲0.52% |
| 25-02-03 | 22.96 | ▼-0.04 | ▼-0.17% |
| 25-01-31 | 23.00 | ▼-0.01 | ▼-0.04% |
| 25-01-30 | 23.01 | ▲0.17 | ▲0.74% |
| 25-01-29 | 22.84 | ▼-0.32 | ▼-1.38% |
| 25-01-28 | 23.16 | ▲0.14 | ▲0.61% |
| 25-01-27 | 23.02 | ▼-0.15 | ▼-0.65% |
| 25-01-24 | 23.17 | ▼-0.55 | ▼-2.32% |
| 25-01-23 | 23.72 | ▲0.15 | ▲0.64% |
| 25-01-22 | 23.57 | ▼-0.01 | ▼-0.04% |
| 25-01-21 | 23.58 | ▲0.64 | ▲2.79% |
| 25-01-17 | 22.94 | ▼-0.03 | ▼-0.13% |
| 25-01-16 | 22.97 | ▲0.31 | ▲1.37% |
| 25-01-15 | 22.66 | ▲0.25 | ▲1.12% |
| 25-01-14 | 22.41 | ▲0.18 | ▲0.81% |
| 25-01-13 | 22.23 | ▲0.58 | ▲2.68% |
| 25-01-10 | 21.65 | ▼-0.45 | ▼-2.04% |
| 25-01-08 | 22.10 | ▲0.11 | ▲0.5% |
| 25-01-07 | 21.99 | ▼-0.27 | ▼-1.21% |
| 25-01-06 | 22.26 | ▼-0.11 | ▼-0.49% |
| 25-01-03 | 22.37 | ▲0.05 | ▲0.22% |
| 25-01-02 | 22.32 | ▼-0.18 | ▼-0.8% |
| 24-12-31 | 22.50 | ▼-0.08 | ▼-0.35% |
| 24-12-30 | 22.58 | ▼-0.02 | ▼-0.09% |
| 24-12-27 | 22.60 | ▼-0.34 | ▼-1.48% |
| 24-12-26 | 22.94 | ▲0.06 | ▲0.26% |
| 24-12-24 | 22.88 | ▲0.05 | ▲0.22% |
| 24-12-23 | 22.83 | ▼-0.11 | ▼-0.48% |
| 24-12-20 | 22.94 | ▲0.07 | ▲0.31% |
| 24-12-19 | 22.87 | ▼-0.10 | ▼-0.44% |
| 24-12-18 | 22.97 | ▼-0.91 | ▼-3.81% |
| 24-12-17 | 23.88 | ▼-0.66 | ▼-2.69% |
| 24-12-16 | 24.54 | ▲0.24 | ▲0.99% |
| 24-12-13 | 24.30 | ▼-0.21 | ▼-0.86% |
| 24-12-12 | 24.51 | ▼-0.25 | ▼-1.01% |
| 24-12-11 | 24.76 | ▼-0.02 | ▼-0.08% |
| 24-12-10 | 24.78 | ▼-0.15 | ▼-0.6% |
| 24-12-09 | 24.93 | ▼-0.37 | ▼-1.46% |
| 24-12-06 | 25.30 | ▲0.04 | ▲0.16% |
| 24-12-05 | 25.26 | -0.00 | -0% |
| 24-12-04 | 25.26 | ▼-0.32 | ▼-1.25% |
| 24-12-03 | 25.58 | -0.00 | -0% |
| 24-12-02 | 25.58 | ▲0.54 | ▲2.16% |
| 24-11-29 | 25.04 | ▲0.08 | ▲0.32% |
| 24-11-27 | 24.96 | ▼-0.30 | ▼-1.19% |
| 24-11-26 | 25.26 | ▼-0.48 | ▼-1.86% |
| 24-11-25 | 25.74 | ▲0.56 | ▲2.22% |
| 24-11-22 | 25.18 | ▲0.21 | ▲0.84% |
| 24-11-21 | 24.97 | ▲0.15 | ▲0.6% |
| 24-11-20 | 24.82 | ▲0.41 | ▲1.68% |
| 24-11-19 | 24.41 | ▼-0.02 | ▼-0.08% |
| 24-11-18 | 24.43 | ▲0.12 | ▲0.49% |
| 24-11-15 | 24.31 | ▼-0.11 | ▼-0.45% |
| 24-11-14 | 24.42 | ▼-0.59 | ▼-2.36% |
| 24-11-13 | 25.01 | ▼-0.12 | ▼-0.48% |
| 24-11-12 | 25.13 | ▼-0.84 | ▼-3.23% |
| 24-11-11 | 25.97 | ▲0.29 | ▲1.13% |
| 24-11-08 | 25.68 | ▲1.58 | ▲6.56% |
| 24-11-07 | 24.10 | ▲0.13 | ▲0.54% |
| 24-11-06 | 23.97 | ▲1.28 | ▲5.64% |
| 24-11-05 | 22.69 | ▲0.64 | ▲2.9% |
| 24-11-04 | 22.05 | ▲0.14 | ▲0.64% |
| 24-11-01 | 21.91 | ▲0.32 | ▲1.48% |
| 24-10-31 | 21.59 | ▼-0.54 | ▼-2.44% |
| 24-10-30 | 22.13 | ▲0.31 | ▲1.42% |
| 24-10-29 | 21.82 | ▼-0.06 | ▼-0.27% |
| 24-10-28 | 21.88 | ▲0.19 | ▲0.88% |
| 24-10-25 | 21.69 | ▼-0.18 | ▼-0.82% |
| 24-10-24 | 21.87 | ▼-0.16 | ▼-0.73% |
| 24-10-23 | 22.03 | ▼-0.04 | ▼-0.18% |
| 24-10-22 | 22.07 | ▼-0.19 | ▼-0.85% |
| 24-10-21 | 22.26 | ▼-0.24 | ▼-1.07% |
| 24-10-18 | 22.50 | ▼-0.04 | ▼-0.18% |
| 24-10-17 | 22.54 | ▼-0.11 | ▼-0.49% |
| 24-10-16 | 22.65 | ▼-0.25 | ▼-1.09% |
| 24-10-15 | 22.90 | ▼-0.01 | ▼-0.04% |
| 24-10-14 | 22.91 | ▲0.18 | ▲0.79% |
| 24-10-11 | 22.73 | ▲0.72 | ▲3.27% |
| 24-10-10 | 22.01 | ▼-0.14 | ▼-0.63% |
| 24-10-09 | 22.15 | ▼-0.01 | ▼-0.05% |
| 24-10-08 | 22.16 | ▼-0.63 | ▼-2.76% |
| 24-10-07 | 22.79 | ▲0.73 | ▲3.31% |
| 24-10-04 | 22.06 | ▲0.47 | ▲2.18% |
| 24-10-03 | 21.59 | ▲0.10 | ▲0.47% |
| 24-10-02 | 21.49 | ▲0.12 | ▲0.56% |
| 24-10-01 | 21.37 | ▼-0.33 | ▼-1.52% |
| 24-09-30 | 21.70 | ▲0.43 | ▲2.02% |
| 24-09-27 | 21.27 | ▲0.02 | ▲0.09% |
| 24-09-26 | 21.25 | ▲0.18 | ▲0.85% |
| 24-09-25 | 21.07 | ▼-0.03 | ▼-0.14% |
| 24-09-24 | 21.10 | ▼-0.14 | ▼-0.66% |
| 24-09-23 | 21.24 | ▲0.18 | ▲0.85% |
| 24-09-20 | 21.06 | ▼-0.23 | ▼-1.08% |
| 24-09-19 | 21.29 | ▲0.69 | ▲3.35% |
| 24-09-18 | 20.60 | ▲0.02 | ▲0.1% |
| 24-09-17 | 20.58 | ▲0.19 | ▲0.93% |
| 24-09-16 | 20.39 | ▲0.17 | ▲0.84% |
| 24-09-13 | 20.22 | ▲0.38 | ▲1.92% |
| 24-09-12 | 19.84 | ▲0.15 | ▲0.76% |
| 24-09-11 | 19.69 | ▲0.12 | ▲0.61% |
| 24-09-10 | 19.57 | ▲0.15 | ▲0.77% |
| 24-09-09 | 19.42 | ▲0.06 | ▲0.31% |
| 24-09-06 | 19.36 | ▼-0.58 | ▼-2.91% |
| 24-09-05 | 19.94 | ▼-0.27 | ▼-1.34% |
| 24-09-04 | 20.21 | ▼-0.39 | ▼-1.89% |
| 24-09-03 | 20.60 | ▼-0.87 | ▼-4.05% |
| 24-08-30 | 21.47 | ▲0.36 | ▲1.71% |
| 24-08-29 | 21.11 | ▼-0.07 | ▼-0.33% |
| 24-08-28 | 21.18 | ▲0.29 | ▲1.39% |
| 24-08-27 | 20.89 | -0.00 | -0% |
| 24-08-26 | 20.89 | ▲0.04 | ▲0.19% |
| 24-08-23 | 20.85 | ▲0.33 | ▲1.61% |
| 24-08-22 | 20.52 | ▼-0.02 | ▼-0.1% |
| 24-08-21 | 20.54 | ▲0.28 | ▲1.38% |
| 24-08-20 | 20.26 | ▼-0.33 | ▼-1.6% |
| 24-08-19 | 20.59 | ▲0.17 | ▲0.83% |
| 24-08-16 | 20.42 | ▼-0.11 | ▼-0.54% |
| 24-08-15 | 20.53 | ▲0.50 | ▲2.5% |
| 24-08-14 | 20.03 | ▲0.12 | ▲0.6% |
| 24-08-13 | 19.91 | ▲0.40 | ▲2.05% |
| 24-08-12 | 19.51 | ▼-0.36 | ▼-1.81% |
| 24-08-09 | 19.87 | ▼-0.54 | ▼-2.65% |
| 24-08-08 | 20.41 | ▲0.19 | ▲0.94% |
| 24-08-07 | 20.22 | ▲0.13 | ▲0.65% |
| 24-08-06 | 20.09 | ▲1.13 | ▲5.96% |
| 24-08-05 | 18.96 | ▼-0.69 | ▼-3.51% |
| 24-08-02 | 19.65 | ▼-0.56 | ▼-2.77% |
| 24-08-01 | 20.21 | ▼-0.47 | ▼-2.27% |
| 24-07-31 | 20.68 | ▲0.16 | ▲0.78% |
| 24-07-30 | 20.52 | ▼-0.13 | ▼-0.63% |
| 24-07-29 | 20.65 | ▼-0.05 | ▼-0.24% |
| 24-07-26 | 20.70 | ▲0.32 | ▲1.57% |
| 24-07-25 | 20.38 | ▲0.40 | ▲2% |
| 24-07-24 | 19.98 | ▼-0.57 | ▼-2.77% |
| 24-07-23 | 20.55 | ▲0.27 | ▲1.33% |
| 24-07-22 | 20.28 | ▲0.57 | ▲2.89% |
| 24-07-19 | 19.71 | ▼-0.05 | ▼-0.25% |
| 24-07-18 | 19.76 | ▼-0.31 | ▼-1.54% |
| 24-07-17 | 20.07 | ▼-0.13 | ▼-0.64% |
| 24-07-16 | 20.20 | ▲0.43 | ▲2.18% |
| 24-07-15 | 19.77 | ▲0.42 | ▲2.17% |
| 24-07-12 | 19.35 | ▲0.32 | ▲1.68% |
| 24-07-11 | 19.03 | ▲0.50 | ▲2.7% |
| 24-07-10 | 18.53 | ▲0.47 | ▲2.6% |
| 24-07-09 | 18.06 | ▼-0.34 | ▼-1.85% |
| 24-07-08 | 18.40 | ▼-0.05 | ▼-0.27% |
| 24-07-05 | 18.45 | ▲0.13 | ▲0.71% |
| 24-07-03 | 18.32 | ▲0.15 | ▲0.83% |
| 24-07-02 | 18.17 | ▲0.61 | ▲3.47% |
| 24-07-01 | 17.56 | ▼-0.36 | ▼-2.01% |
| 24-06-28 | 17.92 | ▲0.31 | ▲1.76% |
| 24-06-27 | 17.61 | ▲0.11 | ▲0.63% |
| 24-06-26 | 17.50 | ▼-0.04 | ▼-0.23% |
| 24-06-25 | 17.54 | ▼-0.07 | ▼-0.4% |
| 24-06-24 | 17.61 | ▲0.21 | ▲1.21% |
| 24-06-21 | 17.40 | ▲0.08 | ▲0.46% |
| 24-06-20 | 17.32 | ▼-0.20 | ▼-1.14% |
| 24-06-18 | 17.52 | ▲0.04 | ▲0.23% |
| 24-06-17 | 17.48 | ▲0.23 | ▲1.33% |
| 24-06-14 | 17.25 | ▼-0.43 | ▼-2.43% |
| 24-06-13 | 17.68 | ▼-0.25 | ▼-1.39% |
| 24-06-12 | 17.93 | ▲0.26 | ▲1.47% |
| 24-06-11 | 17.67 | ▼-0.01 | ▼-0.06% |
| 24-06-10 | 17.68 | ▲0.16 | ▲0.91% |
| 24-06-07 | 17.52 | ▼-0.10 | ▼-0.57% |
| 24-06-06 | 17.62 | ▼-0.15 | ▼-0.84% |
| 24-06-05 | 17.77 | ▲0.01 | ▲0.06% |
| 24-06-04 | 17.76 | ▼-0.10 | ▼-0.56% |
| 24-06-03 | 17.86 | ▼-0.70 | ▼-3.77% |
| 24-05-31 | 18.56 | ▲0.18 | ▲0.98% |
| 24-05-30 | 18.38 | ▲0.20 | ▲1.1% |
| 24-05-29 | 18.18 | ▼-0.20 | ▼-1.09% |
| 24-05-28 | 18.38 | ▼-0.41 | ▼-2.18% |
| 24-05-24 | 18.79 | ▼-0.11 | ▼-0.58% |
| 24-05-23 | 18.90 | ▼-0.06 | ▼-0.32% |
| 24-05-22 | 18.96 | ▼-0.19 | ▼-0.99% |
| 24-05-21 | 19.15 | ▲0.06 | ▲0.31% |
| 24-05-20 | 19.09 | ▼-0.11 | ▼-0.57% |
| 24-05-17 | 19.20 | ▲0.03 | ▲0.16% |
| 24-05-16 | 19.17 | ▲0.05 | ▲0.26% |
| 24-05-15 | 19.12 | ▼-0.03 | ▼-0.16% |
| 24-05-14 | 19.15 | ▲0.01 | ▲0.05% |
| 24-05-13 | 19.14 | ▼-0.13 | ▼-0.67% |
| 24-05-10 | 19.27 | ▲0.11 | ▲0.57% |
| 24-05-09 | 19.16 | ▲0.24 | ▲1.27% |
| 24-05-08 | 18.92 | ▲0.91 | ▲5.05% |
| 24-05-07 | 18.01 | ▲1.46 | ▲8.82% |
| 24-05-06 | 16.55 | ▲0.32 | ▲1.97% |
| 24-05-03 | 16.23 | ▲0.05 | ▲0.31% |
| 24-05-02 | 16.18 | ▲0.27 | ▲1.7% |
| 24-05-01 | 15.91 | ▲0.07 | ▲0.44% |
| 24-04-30 | 15.84 | ▼-0.32 | ▼-1.98% |
| 24-04-29 | 16.16 | ▲0.18 | ▲1.13% |
| 24-04-26 | 15.98 | ▼-0.17 | ▼-1.05% |
| 24-04-25 | 16.15 | ▼-0.13 | ▼-0.8% |
| 24-04-24 | 16.28 | ▲0.10 | ▲0.62% |
| 24-04-23 | 16.18 | ▲0.37 | ▲2.34% |
| 24-04-22 | 15.81 | ▼-0.16 | ▼-1% |
| 24-04-19 | 15.97 | ▲0.08 | ▲0.5% |
| 24-04-18 | 15.89 | ▲0.55 | ▲3.59% |
| 24-04-17 | 15.34 | ▼-0.07 | ▼-0.45% |
| 24-04-16 | 15.41 | ▲0.26 | ▲1.72% |