[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
NXP Semiconductors : ( NXPI:US )
166.26USD ▼ -19.53 (-10.51%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 166.26 | ▼-19.53 | ▼-10.51% |
| 25-04-09 | 185.78 | ▲32.55 | ▲21.24% |
| 25-04-08 | 153.23 | ▼-7.59 | ▼-4.72% |
| 25-04-04 | 160.82 | ▼-11.06 | ▼-6.43% |
| 25-04-03 | 171.88 | ▼-21.93 | ▼-11.32% |
| 25-04-02 | 193.81 | ▲3.92 | ▲2.06% |
| 25-04-01 | 189.89 | ▼-0.32 | ▼-0.17% |
| 25-03-31 | 190.21 | ▲0.27 | ▲0.14% |
| 25-03-28 | 189.94 | ▼-10.34 | ▼-5.16% |
| 25-03-27 | 200.28 | ▼-5.51 | ▼-2.68% |
| 25-03-26 | 205.78 | ▼-5.30 | ▼-2.51% |
| 25-03-25 | 211.08 | ▼-0.09 | ▼-0.04% |
| 25-03-24 | 211.17 | ▲10.57 | ▲5.27% |
| 25-03-21 | 200.61 | ▼-2.03 | ▼-1% |
| 25-03-20 | 202.63 | ▼-4.73 | ▼-2.28% |
| 25-03-19 | 207.36 | ▲0.15 | ▲0.07% |
| 25-03-18 | 207.21 | ▼-2.97 | ▼-1.41% |
| 25-03-17 | 210.18 | ▲3.88 | ▲1.88% |
| 25-03-14 | 206.30 | ▲5.36 | ▲2.67% |
| 25-03-13 | 200.94 | ▼-3.56 | ▼-1.74% |
| 25-03-12 | 204.50 | ▼-1.23 | ▼-0.6% |
| 25-03-11 | 205.73 | ▼-3.08 | ▼-1.48% |
| 25-03-10 | 208.80 | ▼-13.94 | ▼-6.26% |
| 25-03-07 | 222.74 | ▲8.14 | ▲3.79% |
| 25-03-06 | 214.60 | ▼-2.15 | ▼-0.99% |
| 25-03-05 | 216.75 | ▲5.44 | ▲2.57% |
| 25-03-04 | 211.31 | ▼-4.94 | ▼-2.28% |
| 25-03-03 | 216.25 | ▲0.79 | ▲0.37% |
| 25-02-28 | 215.46 | ▼-1.63 | ▼-0.75% |
| 25-02-27 | 217.09 | ▼-12.06 | ▼-5.26% |
| 25-02-26 | 229.15 | ▲0.52 | ▲0.23% |
| 25-02-25 | 228.63 | ▼-7.89 | ▼-3.34% |
| 25-02-21 | 236.52 | ▼-9.45 | ▼-3.84% |
| 25-02-20 | 245.97 | ▲0.47 | ▲0.19% |
| 25-02-19 | 245.50 | ▲16.26 | ▲7.09% |
| 25-02-18 | 229.24 | ▲5.00 | ▲2.23% |
| 25-02-14 | 224.24 | ▲4.44 | ▲2.02% |
| 25-02-13 | 219.80 | ▲0.04 | ▲0.02% |
| 25-02-12 | 219.77 | ▲8.86 | ▲4.2% |
| 25-02-11 | 210.90 | ▲0.94 | ▲0.45% |
| 25-02-10 | 209.96 | ▼-2.98 | ▼-1.4% |
| 25-02-07 | 212.94 | ▼-3.78 | ▼-1.74% |
| 25-02-06 | 216.72 | ▲3.49 | ▲1.64% |
| 25-02-05 | 213.23 | ▲10.92 | ▲5.4% |
| 25-02-04 | 202.31 | ▼-2.85 | ▼-1.39% |
| 25-02-03 | 205.16 | ▼-3.44 | ▼-1.65% |
| 25-01-31 | 208.60 | ▼-2.58 | ▼-1.22% |
| 25-01-30 | 211.18 | ▼-1.42 | ▼-0.67% |
| 25-01-29 | 212.60 | ▼-0.81 | ▼-0.38% |
| 25-01-28 | 213.42 | ▼-1.66 | ▼-0.77% |
| 25-01-27 | 215.07 | ▲1.75 | ▲0.82% |
| 25-01-24 | 213.32 | ▼-6.31 | ▼-2.87% |
| 25-01-23 | 219.63 | ▲3.62 | ▲1.68% |
| 25-01-22 | 216.01 | ▲1.01 | ▲0.47% |
| 25-01-21 | 215.00 | ▼-0.30 | ▼-0.14% |
| 25-01-17 | 215.30 | ▲4.34 | ▲2.06% |
| 25-01-16 | 210.97 | ▼-2.69 | ▼-1.26% |
| 25-01-15 | 213.66 | ▲3.36 | ▲1.6% |
| 25-01-14 | 210.30 | ▲3.49 | ▲1.69% |
| 25-01-13 | 206.82 | ▼-0.09 | ▼-0.04% |
| 25-01-10 | 206.90 | ▼-2.58 | ▼-1.23% |
| 25-01-08 | 209.48 | ▼-3.26 | ▼-1.53% |
| 25-01-07 | 212.74 | ▼-0.62 | ▼-0.29% |
| 25-01-06 | 213.36 | ▲4.90 | ▲2.35% |
| 25-01-03 | 208.46 | ▲2.19 | ▲1.06% |
| 25-01-02 | 206.27 | ▼-1.69 | ▼-0.81% |
| 24-12-31 | 207.96 | ▲0.39 | ▲0.19% |
| 24-12-30 | 207.57 | ▼-6.11 | ▼-2.86% |
| 24-12-27 | 213.68 | ▼-1.55 | ▼-0.72% |
| 24-12-26 | 215.23 | ▼-0.17 | ▼-0.08% |
| 24-12-24 | 215.40 | ▲1.61 | ▲0.75% |
| 24-12-23 | 213.79 | ▲3.58 | ▲1.7% |
| 24-12-20 | 210.21 | ▲2.91 | ▲1.4% |
| 24-12-19 | 207.30 | ▼-3.33 | ▼-1.58% |
| 24-12-18 | 210.64 | ▼-8.29 | ▼-3.79% |
| 24-12-17 | 218.93 | ▲0.80 | ▲0.37% |
| 24-12-16 | 218.13 | ▲1.45 | ▲0.67% |
| 24-12-13 | 216.68 | ▼-1.06 | ▼-0.49% |
| 24-12-12 | 217.74 | ▼-2.04 | ▼-0.93% |
| 24-12-11 | 219.78 | ▲2.09 | ▲0.96% |
| 24-12-10 | 217.69 | ▼-5.89 | ▼-2.63% |
| 24-12-09 | 223.58 | ▲5.00 | ▲2.29% |
| 24-12-06 | 218.58 | ▲1.63 | ▲0.75% |
| 24-12-05 | 216.95 | ▼-6.72 | ▼-3% |
| 24-12-04 | 223.67 | ▼-4.76 | ▼-2.08% |
| 24-12-03 | 228.42 | ▼-5.33 | ▼-2.28% |
| 24-12-02 | 233.75 | ▲4.38 | ▲1.91% |
| 24-11-29 | 229.37 | ▲2.59 | ▲1.14% |
| 24-11-27 | 226.78 | ▼-2.01 | ▼-0.88% |
| 24-11-26 | 228.79 | ▼-4.83 | ▼-2.07% |
| 24-11-25 | 233.62 | ▲7.05 | ▲3.11% |
| 24-11-22 | 226.57 | ▲1.84 | ▲0.82% |
| 24-11-21 | 224.73 | ▲4.40 | ▲2% |
| 24-11-20 | 220.33 | ▲0.35 | ▲0.16% |
| 24-11-19 | 219.98 | ▼-0.44 | ▼-0.2% |
| 24-11-18 | 220.42 | ▲3.22 | ▲1.48% |
| 24-11-15 | 217.20 | ▼-6.40 | ▼-2.86% |
| 24-11-14 | 223.60 | ▲0.47 | ▲0.21% |
| 24-11-13 | 223.14 | ▼-1.35 | ▼-0.6% |
| 24-11-12 | 224.48 | ▼-2.42 | ▼-1.07% |
| 24-11-11 | 226.90 | ▼-6.95 | ▼-2.97% |
| 24-11-08 | 233.85 | ▼-2.20 | ▼-0.93% |
| 24-11-07 | 236.05 | ▲4.82 | ▲2.08% |
| 24-11-06 | 231.23 | ▲6.59 | ▲2.93% |
| 24-11-05 | 224.64 | ▼-12.55 | ▼-5.29% |
| 24-11-04 | 237.19 | ▼-1.30 | ▼-0.55% |
| 24-11-01 | 238.49 | ▲3.55 | ▲1.51% |
| 24-10-31 | 234.95 | ▼-10.32 | ▼-4.21% |
| 24-10-30 | 245.26 | ▼-10.12 | ▼-3.96% |
| 24-10-29 | 255.38 | ▲5.88 | ▲2.36% |
| 24-10-28 | 249.50 | ▲6.12 | ▲2.51% |
| 24-10-25 | 243.38 | ▲4.47 | ▲1.87% |
| 24-10-24 | 238.91 | ▲2.62 | ▲1.11% |
| 24-10-23 | 236.29 | ▲4.75 | ▲2.05% |
| 24-10-22 | 231.55 | ▲1.43 | ▲0.62% |
| 24-10-21 | 230.11 | ▼-3.29 | ▼-1.41% |
| 24-10-18 | 233.40 | ▲1.19 | ▲0.51% |
| 24-10-17 | 232.21 | ▼-0.32 | ▼-0.14% |
| 24-10-16 | 232.53 | ▼-0.29 | ▼-0.12% |
| 24-10-15 | 232.82 | ▼-10.73 | ▼-4.41% |
| 24-10-14 | 243.55 | ▲5.46 | ▲2.29% |
| 24-10-11 | 238.09 | ▲1.91 | ▲0.81% |
| 24-10-10 | 236.18 | ▼-2.10 | ▼-0.88% |
| 24-10-09 | 238.28 | ▲3.00 | ▲1.28% |
| 24-10-08 | 235.28 | ▲1.45 | ▲0.62% |
| 24-10-07 | 233.83 | ▼-0.25 | ▼-0.11% |
| 24-10-04 | 234.08 | ▲1.22 | ▲0.52% |
| 24-10-03 | 232.86 | ▼-3.14 | ▼-1.33% |
| 24-10-02 | 236.00 | ▲3.28 | ▲1.41% |
| 24-10-01 | 232.73 | ▼-7.36 | ▼-3.07% |
| 24-09-30 | 240.08 | ▼-5.11 | ▼-2.08% |
| 24-09-27 | 245.20 | ▲2.56 | ▲1.06% |
| 24-09-26 | 242.64 | ▲8.73 | ▲3.73% |
| 24-09-25 | 233.91 | ▲0.25 | ▲0.11% |
| 24-09-24 | 233.66 | ▲1.74 | ▲0.75% |
| 24-09-23 | 231.92 | ▲0.12 | ▲0.05% |
| 24-09-20 | 231.80 | ▼-7.05 | ▼-2.95% |
| 24-09-19 | 238.85 | ▲7.23 | ▲3.12% |
| 24-09-18 | 231.62 | ▼-0.87 | ▼-0.37% |
| 24-09-17 | 232.49 | ▲2.43 | ▲1.06% |
| 24-09-16 | 230.06 | -0.00 | -0% |
| 24-09-13 | 230.06 | ▲5.22 | ▲2.32% |
| 24-09-12 | 224.84 | ▼-6.27 | ▼-2.71% |
| 24-09-11 | 231.11 | ▲6.07 | ▲2.7% |
| 24-09-10 | 225.03 | ▼-5.34 | ▼-2.32% |
| 24-09-09 | 230.37 | ▲3.88 | ▲1.71% |
| 24-09-06 | 226.50 | ▼-9.66 | ▼-4.09% |
| 24-09-05 | 236.16 | ▼-2.72 | ▼-1.14% |
| 24-09-04 | 238.88 | ▲2.37 | ▲1% |
| 24-09-03 | 236.51 | ▼-19.53 | ▼-7.63% |
| 24-08-30 | 256.04 | ▲7.31 | ▲2.94% |
| 24-08-29 | 248.73 | ▲1.61 | ▲0.65% |
| 24-08-28 | 247.12 | ▼-5.02 | ▼-1.99% |
| 24-08-27 | 252.14 | ▲2.58 | ▲1.03% |
| 24-08-26 | 249.56 | ▼-3.31 | ▼-1.31% |
| 24-08-23 | 252.87 | ▲7.93 | ▲3.24% |
| 24-08-22 | 244.94 | ▼-9.15 | ▼-3.6% |
| 24-08-21 | 254.09 | ▼-0.38 | ▼-0.15% |
| 24-08-20 | 254.46 | ▼-3.85 | ▼-1.49% |
| 24-08-19 | 258.31 | ▲3.66 | ▲1.44% |
| 24-08-16 | 254.65 | ▲1.37 | ▲0.54% |
| 24-08-15 | 253.28 | ▲9.46 | ▲3.88% |
| 24-08-14 | 243.83 | ▼-4.33 | ▼-1.74% |
| 24-08-13 | 248.16 | ▲8.16 | ▲3.4% |
| 24-08-12 | 240.00 | ▼-2.12 | ▼-0.88% |
| 24-08-09 | 242.12 | ▼-2.54 | ▼-1.04% |
| 24-08-08 | 244.66 | ▲15.20 | ▲6.62% |
| 24-08-07 | 229.47 | ▼-7.19 | ▼-3.04% |
| 24-08-06 | 236.66 | ▲1.59 | ▲0.68% |
| 24-08-05 | 235.07 | ▼-2.21 | ▼-0.93% |
| 24-08-02 | 237.28 | ▼-6.51 | ▼-2.67% |
| 24-08-01 | 243.79 | ▼-19.38 | ▼-7.36% |
| 24-07-31 | 263.17 | ▲11.19 | ▲4.44% |
| 24-07-30 | 251.98 | ▼-3.48 | ▼-1.36% |
| 24-07-29 | 255.46 | ▲2.38 | ▲0.94% |
| 24-07-26 | 253.08 | ▲5.38 | ▲2.17% |
| 24-07-25 | 247.71 | ▼-6.63 | ▼-2.61% |
| 24-07-24 | 254.34 | ▼-7.66 | ▼-2.92% |
| 24-07-23 | 262.00 | ▼-22.03 | ▼-7.76% |
| 24-07-22 | 284.03 | ▲14.90 | ▲5.54% |
| 24-07-19 | 269.13 | ▼-10.00 | ▼-3.58% |
| 24-07-18 | 279.13 | ▲2.82 | ▲1.02% |
| 24-07-17 | 276.31 | ▼-14.31 | ▼-4.92% |
| 24-07-16 | 290.62 | ▲8.01 | ▲2.83% |
| 24-07-15 | 282.61 | ▲2.68 | ▲0.96% |
| 24-07-12 | 279.93 | ▲5.19 | ▲1.89% |
| 24-07-11 | 274.74 | ▼-7.64 | ▼-2.71% |
| 24-07-10 | 282.38 | ▲7.29 | ▲2.65% |
| 24-07-09 | 275.09 | ▼-1.83 | ▼-0.66% |
| 24-07-08 | 276.92 | ▲3.28 | ▲1.2% |
| 24-07-05 | 273.64 | ▲1.34 | ▲0.49% |
| 24-07-03 | 272.29 | ▲0.10 | ▲0.04% |
| 24-07-02 | 272.19 | ▲6.47 | ▲2.43% |
| 24-07-01 | 265.72 | ▼-3.51 | ▼-1.3% |
| 24-06-28 | 269.23 | ▲4.22 | ▲1.59% |
| 24-06-27 | 265.01 | ▼-2.83 | ▼-1.06% |
| 24-06-26 | 267.84 | ▼-1.98 | ▼-0.73% |
| 24-06-25 | 269.82 | ▲2.52 | ▲0.94% |
| 24-06-24 | 267.30 | ▼-3.68 | ▼-1.36% |
| 24-06-21 | 270.98 | ▲6.62 | ▲2.5% |
| 24-06-20 | 264.36 | ▼-7.16 | ▼-2.64% |
| 24-06-18 | 271.52 | ▲0.14 | ▲0.05% |
| 24-06-17 | 271.38 | ▲2.77 | ▲1.03% |
| 24-06-14 | 268.60 | ▼-7.37 | ▼-2.67% |
| 24-06-13 | 275.97 | ▼-6.92 | ▼-2.45% |
| 24-06-12 | 282.89 | ▲4.99 | ▲1.8% |
| 24-06-11 | 277.90 | ▲1.23 | ▲0.44% |
| 24-06-10 | 276.67 | ▲4.75 | ▲1.75% |
| 24-06-07 | 271.93 | ▼-0.28 | ▼-0.1% |
| 24-06-06 | 272.21 | ▼-3.25 | ▼-1.18% |
| 24-06-05 | 275.46 | ▲9.03 | ▲3.39% |
| 24-06-04 | 266.43 | ▼-2.83 | ▼-1.05% |
| 24-06-03 | 269.26 | ▼-2.44 | ▼-0.9% |
| 24-05-31 | 271.70 | ▲0.03 | ▲0.01% |
| 24-05-30 | 271.66 | ▼-2.12 | ▼-0.77% |
| 24-05-29 | 273.78 | ▼-5.45 | ▼-1.95% |
| 24-05-28 | 279.23 | ▲2.41 | ▲0.87% |
| 24-05-24 | 276.82 | ▲4.33 | ▲1.59% |
| 24-05-23 | 272.49 | ▼-5.94 | ▼-2.13% |
| 24-05-22 | 278.43 | ▲3.56 | ▲1.3% |
| 24-05-21 | 274.87 | ▲1.36 | ▲0.5% |
| 24-05-20 | 273.52 | ▲5.78 | ▲2.16% |
| 24-05-17 | 267.73 | ▼-2.07 | ▼-0.77% |
| 24-05-16 | 269.80 | ▼-2.28 | ▼-0.84% |
| 24-05-15 | 272.09 | ▲4.41 | ▲1.65% |
| 24-05-14 | 267.67 | ▲3.92 | ▲1.49% |
| 24-05-13 | 263.75 | ▲1.65 | ▲0.63% |
| 24-05-10 | 262.10 | ▲1.35 | ▲0.52% |
| 24-05-09 | 260.75 | ▲0.61 | ▲0.23% |
| 24-05-08 | 260.15 | ▲1.39 | ▲0.54% |
| 24-05-07 | 258.75 | ▼-0.82 | ▼-0.32% |
| 24-05-06 | 259.58 | ▲1.82 | ▲0.71% |
| 24-05-03 | 257.75 | ▲2.33 | ▲0.91% |
| 24-05-01 | 255.42 | ▼-1.48 | ▼-0.58% |
| 24-04-30 | 256.90 | ▲9.79 | ▲3.96% |
| 24-04-29 | 247.11 | ▲4.41 | ▲1.82% |
| 24-04-26 | 242.70 | ▲4.85 | ▲2.04% |
| 24-04-25 | 237.85 | ▲2.74 | ▲1.17% |
| 24-04-24 | 235.11 | ▲9.59 | ▲4.25% |
| 24-04-23 | 225.53 | ▲7.41 | ▲3.4% |
| 24-04-22 | 218.11 | ▲2.98 | ▲1.39% |
| 24-04-19 | 215.13 | ▼-3.90 | ▼-1.78% |
| 24-04-18 | 219.03 | ▼-8.28 | ▼-3.64% |
| 24-04-17 | 227.31 | ▼-3.45 | ▼-1.5% |
| 24-04-16 | 230.76 | ▲0.77 | ▲0.33% |
| 24-04-15 | 229.99 | ▼-3.75 | ▼-1.6% |
| 24-04-12 | 233.74 | ▼-10.62 | ▼-4.35% |
| 24-04-11 | 244.36 | ▲3.11 | ▲1.29% |