[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
MaxLinear : ( MXL:US )
9.90USD ▲ 0.06 (0.61%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 9.90 | ▲0.06 | ▲0.61% |
| 25-04-11 | 9.84 | ▼-0.25 | ▼-2.48% |
| 25-04-10 | 10.09 | ▼-1.16 | ▼-10.31% |
| 25-04-09 | 11.25 | ▲2.10 | ▲22.95% |
| 25-04-08 | 9.15 | ▼-0.32 | ▼-3.38% |
| 25-04-07 | 9.47 | ▲0.16 | ▲1.72% |
| 25-04-04 | 9.31 | ▼-0.90 | ▼-8.81% |
| 25-04-03 | 10.21 | ▼-1.98 | ▼-16.24% |
| 25-04-02 | 12.19 | ▲0.54 | ▲4.64% |
| 25-04-01 | 11.65 | ▲0.79 | ▲7.27% |
| 25-03-31 | 10.86 | ▼-0.13 | ▼-1.18% |
| 25-03-28 | 10.99 | ▼-0.95 | ▼-7.96% |
| 25-03-27 | 11.94 | ▼-0.80 | ▼-6.28% |
| 25-03-26 | 12.74 | ▼-0.46 | ▼-3.48% |
| 25-03-25 | 13.20 | ▼-0.12 | ▼-0.9% |
| 25-03-24 | 13.32 | ▲0.62 | ▲4.88% |
| 25-03-21 | 12.70 | ▼-0.27 | ▼-2.08% |
| 25-03-20 | 12.97 | ▼-0.05 | ▼-0.38% |
| 25-03-19 | 13.02 | ▲0.19 | ▲1.48% |
| 25-03-18 | 12.83 | ▼-0.40 | ▼-3.02% |
| 25-03-17 | 13.23 | ▲0.55 | ▲4.34% |
| 25-03-14 | 12.68 | ▲0.27 | ▲2.18% |
| 25-03-13 | 12.41 | ▼-0.26 | ▼-2.05% |
| 25-03-12 | 12.67 | ▲0.73 | ▲6.11% |
| 25-03-11 | 11.94 | ▲0.24 | ▲2.05% |
| 25-03-10 | 11.70 | ▼-0.93 | ▼-7.36% |
| 25-03-07 | 12.63 | ▲0.38 | ▲3.1% |
| 25-03-06 | 12.25 | ▼-1.07 | ▼-8.03% |
| 25-03-05 | 13.32 | ▲0.06 | ▲0.45% |
| 25-03-04 | 13.26 | ▼-0.44 | ▼-3.21% |
| 25-03-03 | 13.70 | ▼-0.91 | ▼-6.23% |
| 25-02-28 | 14.61 | ▲0.15 | ▲1.04% |
| 25-02-27 | 14.46 | ▼-1.09 | ▼-7.01% |
| 25-02-26 | 15.55 | ▲1.30 | ▲9.12% |
| 25-02-25 | 14.25 | ▼-1.50 | ▼-9.52% |
| 25-02-24 | 15.75 | ▼-0.85 | ▼-5.12% |
| 25-02-21 | 16.60 | ▼-0.59 | ▼-3.43% |
| 25-02-20 | 17.19 | ▲0.16 | ▲0.94% |
| 25-02-19 | 17.03 | ▲0.20 | ▲1.19% |
| 25-02-18 | 16.83 | ▲0.62 | ▲3.82% |
| 25-02-14 | 16.21 | ▼-0.22 | ▼-1.34% |
| 25-02-13 | 16.43 | ▲0.65 | ▲4.12% |
| 25-02-12 | 15.78 | ▼-0.87 | ▼-5.23% |
| 25-02-11 | 16.65 | ▲0.07 | ▲0.42% |
| 25-02-10 | 16.58 | ▲0.12 | ▲0.73% |
| 25-02-07 | 16.46 | ▼-1.38 | ▼-7.74% |
| 25-02-06 | 17.84 | ▼-1.00 | ▼-5.31% |
| 25-02-05 | 18.84 | ▲0.34 | ▲1.84% |
| 25-02-04 | 18.50 | ▲0.68 | ▲3.82% |
| 25-02-03 | 17.82 | ▼-0.04 | ▼-0.22% |
| 25-01-31 | 17.86 | ▲0.39 | ▲2.23% |
| 25-01-30 | 17.47 | ▼-4.32 | ▼-19.83% |
| 25-01-29 | 21.79 | ▲1.32 | ▲6.45% |
| 25-01-28 | 20.47 | ▲1.43 | ▲7.51% |
| 25-01-27 | 19.04 | ▼-4.13 | ▼-17.82% |
| 25-01-24 | 23.17 | ▼-0.83 | ▼-3.46% |
| 25-01-23 | 24.00 | ▼-0.23 | ▼-0.95% |
| 25-01-22 | 24.23 | ▼-0.69 | ▼-2.77% |
| 25-01-21 | 24.92 | ▲0.87 | ▲3.62% |
| 25-01-17 | 24.05 | ▲1.44 | ▲6.37% |
| 25-01-16 | 22.61 | ▲0.30 | ▲1.34% |
| 25-01-15 | 22.31 | ▲1.61 | ▲7.78% |
| 25-01-14 | 20.70 | ▼-0.74 | ▼-3.45% |
| 25-01-13 | 21.44 | ▲0.81 | ▲3.93% |
| 25-01-10 | 20.63 | ▲0.09 | ▲0.44% |
| 25-01-08 | 20.54 | ▲0.61 | ▲3.06% |
| 25-01-07 | 19.93 | ▼-0.54 | ▼-2.64% |
| 25-01-06 | 20.47 | ▼-0.14 | ▼-0.68% |
| 25-01-03 | 20.61 | ▲1.04 | ▲5.31% |
| 25-01-02 | 19.57 | ▼-0.21 | ▼-1.06% |
| 24-12-31 | 19.78 | ▼-0.64 | ▼-3.13% |
| 24-12-30 | 20.42 | ▼-0.08 | ▼-0.39% |
| 24-12-27 | 20.50 | ▼-0.51 | ▼-2.43% |
| 24-12-26 | 21.01 | ▲0.72 | ▲3.55% |
| 24-12-24 | 20.29 | ▲0.51 | ▲2.58% |
| 24-12-23 | 19.78 | ▲0.71 | ▲3.72% |
| 24-12-20 | 19.07 | ▼-0.12 | ▼-0.63% |
| 24-12-19 | 19.19 | ▼-0.21 | ▼-1.08% |
| 24-12-18 | 19.40 | ▼-0.15 | ▼-0.77% |
| 24-12-17 | 19.55 | ▼-1.35 | ▼-6.46% |
| 24-12-16 | 20.90 | ▲0.22 | ▲1.06% |
| 24-12-13 | 20.68 | ▲1.09 | ▲5.56% |
| 24-12-12 | 19.59 | ▲0.98 | ▲5.27% |
| 24-12-11 | 18.61 | ▲0.61 | ▲3.39% |
| 24-12-10 | 18.00 | ▼-1.43 | ▼-7.36% |
| 24-12-09 | 19.43 | ▲0.17 | ▲0.88% |
| 24-12-06 | 19.26 | ▲0.60 | ▲3.22% |
| 24-12-05 | 18.66 | ▼-0.66 | ▼-3.42% |
| 24-12-04 | 19.32 | ▲1.92 | ▲11.03% |
| 24-12-03 | 17.40 | ▲1.23 | ▲7.61% |
| 24-12-02 | 16.17 | ▲1.04 | ▲6.87% |
| 24-11-29 | 15.13 | ▲0.58 | ▲3.99% |
| 24-11-27 | 14.55 | ▼-0.39 | ▼-2.61% |
| 24-11-26 | 14.94 | ▼-0.93 | ▼-5.86% |
| 24-11-25 | 15.87 | ▲0.33 | ▲2.12% |
| 24-11-22 | 15.54 | ▼-0.20 | ▼-1.27% |
| 24-11-21 | 15.74 | ▲1.05 | ▲7.15% |
| 24-11-20 | 14.69 | ▲0.20 | ▲1.38% |
| 24-11-19 | 14.49 | ▲0.42 | ▲2.99% |
| 24-11-18 | 14.07 | ▼-0.23 | ▼-1.61% |
| 24-11-15 | 14.30 | ▼-0.56 | ▼-3.77% |
| 24-11-14 | 14.86 | ▼-0.02 | ▼-0.13% |
| 24-11-13 | 14.88 | ▼-0.74 | ▼-4.74% |
| 24-11-12 | 15.62 | ▼-0.39 | ▼-2.44% |
| 24-11-11 | 16.01 | ▼-0.03 | ▼-0.19% |
| 24-11-08 | 16.04 | ▲1.25 | ▲8.45% |
| 24-11-07 | 14.79 | ▲0.04 | ▲0.27% |
| 24-11-06 | 14.75 | ▲1.40 | ▲10.49% |
| 24-11-05 | 13.35 | ▲0.20 | ▲1.52% |
| 24-11-04 | 13.15 | ▼-0.32 | ▼-2.38% |
| 24-11-01 | 13.47 | ▲0.50 | ▲3.86% |
| 24-10-31 | 12.97 | ▼-1.67 | ▼-11.41% |
| 24-10-30 | 14.64 | ▼-0.42 | ▼-2.79% |
| 24-10-29 | 15.06 | ▼-0.58 | ▼-3.71% |
| 24-10-28 | 15.64 | ▲0.79 | ▲5.32% |
| 24-10-25 | 14.85 | ▼-0.24 | ▼-1.59% |
| 24-10-24 | 15.09 | ▲0.22 | ▲1.48% |
| 24-10-23 | 14.87 | ▲0.37 | ▲2.55% |
| 24-10-22 | 14.50 | ▲0.26 | ▲1.83% |
| 24-10-21 | 14.24 | ▲0.09 | ▲0.64% |
| 24-10-18 | 14.15 | ▼-0.05 | ▼-0.35% |
| 24-10-17 | 14.20 | ▲0.28 | ▲2.01% |
| 24-10-16 | 13.92 | ▲0.02 | ▲0.14% |
| 24-10-15 | 13.90 | ▼-0.68 | ▼-4.66% |
| 24-10-14 | 14.58 | ▲0.34 | ▲2.39% |
| 24-10-11 | 14.24 | ▲0.82 | ▲6.11% |
| 24-10-10 | 13.42 | ▼-0.15 | ▼-1.11% |
| 24-10-09 | 13.57 | ▼-0.09 | ▼-0.66% |
| 24-10-08 | 13.66 | ▲0.30 | ▲2.25% |
| 24-10-07 | 13.36 | ▼-0.06 | ▼-0.45% |
| 24-10-04 | 13.42 | -0.00 | -0% |
| 24-10-03 | 13.42 | ▼-0.02 | ▼-0.15% |
| 24-10-02 | 13.44 | ▲0.71 | ▲5.58% |
| 24-10-01 | 12.73 | ▼-1.75 | ▼-12.09% |
| 24-09-30 | 14.48 | ▼-0.72 | ▼-4.74% |
| 24-09-27 | 15.20 | ▼-0.10 | ▼-0.65% |
| 24-09-26 | 15.30 | ▲0.44 | ▲2.96% |
| 24-09-25 | 14.86 | ▼-0.05 | ▼-0.34% |
| 24-09-24 | 14.91 | ▲0.61 | ▲4.26% |
| 24-09-23 | 14.31 | ▲0.38 | ▲2.73% |
| 24-09-20 | 13.93 | ▼-0.49 | ▼-3.4% |
| 24-09-19 | 14.42 | ▲0.33 | ▲2.34% |
| 24-09-18 | 14.09 | ▼-0.13 | ▼-0.91% |
| 24-09-17 | 14.22 | ▼-0.33 | ▼-2.27% |
| 24-09-16 | 14.55 | ▲0.21 | ▲1.46% |
| 24-09-13 | 14.34 | ▲0.34 | ▲2.43% |
| 24-09-12 | 14.00 | ▼-0.16 | ▼-1.13% |
| 24-09-11 | 14.16 | ▲0.71 | ▲5.28% |
| 24-09-10 | 13.45 | ▲0.12 | ▲0.9% |
| 24-09-09 | 13.33 | ▲0.20 | ▲1.52% |
| 24-09-06 | 13.13 | ▼-0.95 | ▼-6.75% |
| 24-09-05 | 14.08 | ▼-0.31 | ▼-2.15% |
| 24-09-04 | 14.39 | ▲0.70 | ▲5.11% |
| 24-09-03 | 13.69 | ▼-1.49 | ▼-9.82% |
| 24-08-30 | 15.18 | ▲1.39 | ▲10.08% |
| 24-08-29 | 13.79 | ▲1.86 | ▲15.59% |
| 24-08-28 | 11.93 | ▲0.10 | ▲0.85% |
| 24-08-27 | 11.83 | ▼-0.30 | ▼-2.47% |
| 24-08-26 | 12.13 | ▼-0.63 | ▼-4.94% |
| 24-08-23 | 12.76 | ▲0.44 | ▲3.57% |
| 24-08-22 | 12.32 | ▼-0.47 | ▼-3.67% |
| 24-08-21 | 12.79 | ▲0.30 | ▲2.4% |
| 24-08-20 | 12.49 | ▼-0.30 | ▼-2.35% |
| 24-08-19 | 12.79 | ▲0.24 | ▲1.91% |
| 24-08-16 | 12.55 | -0.00 | -0% |
| 24-08-15 | 12.55 | ▲1.38 | ▲12.35% |
| 24-08-14 | 11.17 | ▼-0.78 | ▼-6.53% |
| 24-08-13 | 11.95 | ▲0.27 | ▲2.31% |
| 24-08-12 | 11.68 | ▲0.20 | ▲1.74% |
| 24-08-09 | 11.48 | ▼-0.31 | ▼-2.63% |
| 24-08-08 | 11.79 | ▲0.69 | ▲6.22% |
| 24-08-07 | 11.10 | ▼-0.41 | ▼-3.56% |
| 24-08-06 | 11.51 | ▼-0.09 | ▼-0.78% |
| 24-08-05 | 11.60 | ▼-0.87 | ▼-6.98% |
| 24-08-02 | 12.47 | ▼-0.99 | ▼-7.36% |
| 24-08-01 | 13.46 | ▼-0.68 | ▼-4.81% |
| 24-07-31 | 14.14 | ▲1.24 | ▲9.61% |
| 24-07-30 | 12.90 | ▼-0.87 | ▼-6.32% |
| 24-07-29 | 13.77 | ▲0.99 | ▲7.75% |
| 24-07-26 | 12.78 | ▼-1.25 | ▼-8.92% |
| 24-07-25 | 14.02 | ▼-8.27 | ▼-37.1% |
| 24-07-24 | 22.29 | ▼-1.20 | ▼-5.11% |
| 24-07-23 | 23.49 | ▼-1.57 | ▼-6.26% |
| 24-07-22 | 25.06 | ▲1.13 | ▲4.72% |
| 24-07-19 | 23.93 | ▼-0.51 | ▼-2.09% |
| 24-07-18 | 24.44 | ▼-0.94 | ▼-3.7% |
| 24-07-17 | 25.38 | ▲0.66 | ▲2.67% |
| 24-07-16 | 24.72 | ▲0.58 | ▲2.4% |
| 24-07-15 | 24.14 | ▲1.54 | ▲6.81% |
| 24-07-12 | 22.60 | ▲0.35 | ▲1.57% |
| 24-07-11 | 22.25 | ▼-0.48 | ▼-2.11% |
| 24-07-10 | 22.73 | ▲0.54 | ▲2.43% |
| 24-07-09 | 22.19 | ▼-0.55 | ▼-2.42% |
| 24-07-08 | 22.74 | ▲0.86 | ▲3.93% |
| 24-07-05 | 21.88 | ▲0.38 | ▲1.77% |
| 24-07-03 | 21.50 | ▼-0.03 | ▼-0.14% |
| 24-07-02 | 21.53 | ▲0.25 | ▲1.17% |
| 24-07-01 | 21.28 | ▲1.14 | ▲5.66% |
| 24-06-28 | 20.14 | ▲0.11 | ▲0.55% |
| 24-06-27 | 20.03 | ▼-0.41 | ▼-2.01% |
| 24-06-26 | 20.44 | ▼-0.12 | ▼-0.58% |
| 24-06-25 | 20.56 | ▲0.23 | ▲1.13% |
| 24-06-24 | 20.33 | ▲0.17 | ▲0.84% |
| 24-06-21 | 20.16 | ▲1.13 | ▲5.94% |
| 24-06-20 | 19.03 | ▲0.20 | ▲1.06% |
| 24-06-18 | 18.83 | ▲0.39 | ▲2.11% |
| 24-06-17 | 18.44 | ▲0.28 | ▲1.54% |
| 24-06-14 | 18.16 | ▲0.02 | ▲0.11% |
| 24-06-13 | 18.14 | ▼-0.02 | ▼-0.11% |
| 24-06-12 | 18.16 | ▲0.91 | ▲5.28% |
| 24-06-11 | 17.25 | ▲0.23 | ▲1.35% |
| 24-06-10 | 17.02 | ▼-0.19 | ▼-1.1% |
| 24-06-07 | 17.21 | ▼-0.09 | ▼-0.52% |
| 24-06-06 | 17.30 | ▲0.35 | ▲2.06% |
| 24-06-05 | 16.95 | ▲0.65 | ▲3.99% |
| 24-06-04 | 16.30 | ▼-1.07 | ▼-6.16% |
| 24-06-03 | 17.37 | ▼-0.40 | ▼-2.25% |
| 24-05-31 | 17.77 | ▼-0.15 | ▼-0.84% |
| 24-05-30 | 17.92 | ▼-0.11 | ▼-0.61% |
| 24-05-29 | 18.03 | ▼-0.81 | ▼-4.3% |
| 24-05-28 | 18.84 | ▲0.41 | ▲2.22% |
| 24-05-24 | 18.43 | ▲0.31 | ▲1.71% |
| 24-05-23 | 18.12 | ▼-0.69 | ▼-3.67% |
| 24-05-22 | 18.81 | ▲0.18 | ▲0.97% |
| 24-05-21 | 18.63 | ▼-0.69 | ▼-3.57% |
| 24-05-20 | 19.32 | ▼-0.13 | ▼-0.67% |
| 24-05-17 | 19.45 | ▲0.01 | ▲0.05% |
| 24-05-16 | 19.44 | ▲0.02 | ▲0.1% |
| 24-05-15 | 19.42 | ▲0.13 | ▲0.67% |
| 24-05-14 | 19.29 | ▲0.59 | ▲3.16% |
| 24-05-13 | 18.70 | ▲0.18 | ▲0.97% |
| 24-05-10 | 18.52 | ▼-0.84 | ▼-4.34% |
| 24-05-09 | 19.36 | ▼-0.66 | ▼-3.3% |
| 24-05-08 | 20.02 | ▼-0.35 | ▼-1.72% |
| 24-05-07 | 20.37 | ▲0.24 | ▲1.19% |
| 24-05-06 | 20.13 | ▲0.14 | ▲0.7% |
| 24-05-03 | 19.99 | ▲0.72 | ▲3.74% |
| 24-05-02 | 19.27 | ▲0.27 | ▲1.42% |
| 24-05-01 | 19.00 | ▼-1.79 | ▼-8.61% |
| 24-04-30 | 20.79 | ▼-0.38 | ▼-1.79% |
| 24-04-29 | 21.17 | ▲0.58 | ▲2.82% |
| 24-04-26 | 20.59 | ▼-0.09 | ▼-0.44% |
| 24-04-25 | 20.68 | ▼-0.25 | ▼-1.19% |
| 24-04-24 | 20.93 | ▲0.15 | ▲0.72% |
| 24-04-23 | 20.78 | ▲0.96 | ▲4.84% |
| 24-04-22 | 19.82 | ▲0.17 | ▲0.87% |
| 24-04-19 | 19.65 | ▼-0.62 | ▼-3.06% |
| 24-04-18 | 20.27 | ▼-0.29 | ▼-1.41% |
| 24-04-17 | 20.56 | ▼-0.86 | ▼-4.01% |
| 24-04-16 | 21.42 | ▼-0.21 | ▼-0.97% |