[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
On Semiconductor Corp : ( ON:US )
35.62USD ▲ 0.60 (1.71%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 35.62 | ▲0.60 | ▲1.71% |
| 25-04-11 | 35.02 | ▲0.11 | ▲0.32% |
| 25-04-10 | 34.91 | ▼-4.25 | ▼-10.85% |
| 25-04-09 | 39.16 | ▲7.34 | ▲23.06% |
| 25-04-08 | 31.83 | ▼-1.89 | ▼-5.61% |
| 25-04-04 | 33.72 | ▼-1.85 | ▼-5.2% |
| 25-04-03 | 35.57 | ▼-5.21 | ▼-12.78% |
| 25-04-02 | 40.77 | ▲0.63 | ▲1.57% |
| 25-04-01 | 40.15 | ▼-0.55 | ▼-1.35% |
| 25-03-31 | 40.70 | ▼-0.28 | ▼-0.68% |
| 25-03-28 | 40.98 | ▼-2.82 | ▼-6.44% |
| 25-03-27 | 43.80 | ▼-1.28 | ▼-2.84% |
| 25-03-26 | 45.08 | ▼-0.22 | ▼-0.49% |
| 25-03-25 | 45.30 | ▼-0.39 | ▼-0.85% |
| 25-03-24 | 45.69 | ▲1.91 | ▲4.36% |
| 25-03-21 | 43.79 | ▲0.64 | ▲1.48% |
| 25-03-20 | 43.14 | ▼-0.43 | ▼-0.99% |
| 25-03-19 | 43.57 | ▲0.17 | ▲0.39% |
| 25-03-18 | 43.40 | ▼-0.64 | ▼-1.45% |
| 25-03-17 | 44.04 | ▲0.82 | ▲1.9% |
| 25-03-14 | 43.22 | ▲1.13 | ▲2.69% |
| 25-03-13 | 42.09 | ▼-0.74 | ▼-1.73% |
| 25-03-12 | 42.83 | ▼-0.08 | ▼-0.19% |
| 25-03-11 | 42.91 | ▼-1.19 | ▼-2.7% |
| 25-03-10 | 44.10 | ▼-1.30 | ▼-2.86% |
| 25-03-07 | 45.39 | ▲1.55 | ▲3.54% |
| 25-03-06 | 43.84 | ▼-2.65 | ▼-5.7% |
| 25-03-05 | 46.50 | ▲2.04 | ▲4.59% |
| 25-03-04 | 44.46 | ▼-0.45 | ▼-1% |
| 25-03-03 | 44.91 | ▼-2.12 | ▼-4.51% |
| 25-02-28 | 47.03 | ▼-0.42 | ▼-0.89% |
| 25-02-27 | 47.45 | ▼-3.06 | ▼-6.06% |
| 25-02-26 | 50.50 | ▼-0.69 | ▼-1.35% |
| 25-02-25 | 51.19 | ▼-2.85 | ▼-5.27% |
| 25-02-21 | 54.04 | ▼-1.74 | ▼-3.12% |
| 25-02-20 | 55.78 | ▲0.31 | ▲0.56% |
| 25-02-19 | 55.48 | ▲3.50 | ▲6.73% |
| 25-02-18 | 51.98 | ▲0.12 | ▲0.23% |
| 25-02-14 | 51.86 | ▲0.95 | ▲1.87% |
| 25-02-13 | 50.91 | ▲0.86 | ▲1.72% |
| 25-02-12 | 50.05 | ▲2.16 | ▲4.51% |
| 25-02-11 | 47.89 | ▲0.85 | ▲1.81% |
| 25-02-10 | 47.04 | ▼-4.13 | ▼-8.07% |
| 25-02-07 | 51.17 | ▼-1.24 | ▼-2.37% |
| 25-02-06 | 52.40 | ▲0.73 | ▲1.41% |
| 25-02-05 | 51.68 | ▲1.19 | ▲2.36% |
| 25-02-04 | 50.49 | ▲0.18 | ▲0.36% |
| 25-02-03 | 50.31 | ▼-2.03 | ▼-3.88% |
| 25-01-31 | 52.34 | ▼-0.86 | ▼-1.62% |
| 25-01-30 | 53.20 | ▼-0.51 | ▼-0.95% |
| 25-01-29 | 53.70 | ▼-0.14 | ▼-0.26% |
| 25-01-28 | 53.84 | ▼-0.04 | ▼-0.07% |
| 25-01-27 | 53.88 | ▼-0.58 | ▼-1.06% |
| 25-01-24 | 54.47 | ▼-1.79 | ▼-3.18% |
| 25-01-23 | 56.25 | ▲0.23 | ▲0.41% |
| 25-01-22 | 56.02 | ▲0.36 | ▲0.65% |
| 25-01-21 | 55.66 | ▲0.98 | ▲1.79% |
| 25-01-17 | 54.68 | ▲1.17 | ▲2.19% |
| 25-01-16 | 53.52 | ▼-1.73 | ▼-3.13% |
| 25-01-15 | 55.24 | ▲0.08 | ▲0.15% |
| 25-01-14 | 55.17 | ▼-0.73 | ▼-1.31% |
| 25-01-13 | 55.90 | ▲1.92 | ▲3.56% |
| 25-01-10 | 53.98 | ▼-4.22 | ▼-7.25% |
| 25-01-08 | 58.20 | ▼-4.58 | ▼-7.3% |
| 25-01-07 | 62.78 | ▼-1.72 | ▼-2.67% |
| 25-01-06 | 64.51 | ▲1.26 | ▲1.99% |
| 25-01-03 | 63.24 | ▲1.50 | ▲2.43% |
| 25-01-02 | 61.75 | ▼-1.26 | ▼-2% |
| 24-12-31 | 63.00 | ▼-0.48 | ▼-0.76% |
| 24-12-30 | 63.49 | ▼-2.48 | ▼-3.76% |
| 24-12-27 | 65.97 | ▼-1.09 | ▼-1.63% |
| 24-12-26 | 67.06 | ▼-0.84 | ▼-1.24% |
| 24-12-24 | 67.90 | ▲1.42 | ▲2.14% |
| 24-12-23 | 66.48 | ▲1.00 | ▲1.53% |
| 24-12-20 | 65.48 | ▲0.66 | ▲1.02% |
| 24-12-19 | 64.82 | ▼-0.22 | ▼-0.34% |
| 24-12-18 | 65.04 | ▼-2.68 | ▼-3.96% |
| 24-12-17 | 67.72 | ▲1.24 | ▲1.87% |
| 24-12-16 | 66.48 | ▲0.57 | ▲0.86% |
| 24-12-13 | 65.91 | ▼-1.22 | ▼-1.82% |
| 24-12-12 | 67.13 | ▼-0.83 | ▼-1.22% |
| 24-12-11 | 67.96 | ▲1.68 | ▲2.53% |
| 24-12-10 | 66.29 | ▼-1.38 | ▼-2.04% |
| 24-12-09 | 67.66 | ▲1.11 | ▲1.67% |
| 24-12-06 | 66.55 | ▲0.78 | ▲1.19% |
| 24-12-05 | 65.77 | ▼-0.25 | ▼-0.38% |
| 24-12-04 | 66.02 | ▼-3.86 | ▼-5.52% |
| 24-12-03 | 69.88 | ▼-4.19 | ▼-5.66% |
| 24-12-02 | 74.07 | ▲2.94 | ▲4.13% |
| 24-11-29 | 71.12 | ▲0.72 | ▲1.02% |
| 24-11-27 | 70.40 | ▼-0.37 | ▼-0.52% |
| 24-11-26 | 70.77 | ▼-1.49 | ▼-2.06% |
| 24-11-25 | 72.26 | ▲2.60 | ▲3.73% |
| 24-11-22 | 69.66 | ▲1.14 | ▲1.66% |
| 24-11-21 | 68.52 | ▲1.23 | ▲1.83% |
| 24-11-20 | 67.29 | ▲0.59 | ▲0.88% |
| 24-11-19 | 66.70 | ▲0.19 | ▲0.29% |
| 24-11-18 | 66.52 | ▲1.74 | ▲2.69% |
| 24-11-15 | 64.78 | ▼-2.19 | ▼-3.27% |
| 24-11-14 | 66.97 | ▼-1.56 | ▼-2.28% |
| 24-11-13 | 68.53 | ▼-1.70 | ▼-2.42% |
| 24-11-12 | 70.23 | ▲0.31 | ▲0.44% |
| 24-11-11 | 69.92 | ▼-0.53 | ▼-0.75% |
| 24-11-08 | 70.46 | ▼-1.54 | ▼-2.14% |
| 24-11-07 | 71.99 | ▼-0.39 | ▼-0.54% |
| 24-11-06 | 72.38 | ▲2.24 | ▲3.19% |
| 24-11-05 | 70.14 | ▲0.65 | ▲0.94% |
| 24-11-04 | 69.49 | ▼-1.41 | ▼-1.99% |
| 24-11-01 | 70.90 | ▲0.19 | ▲0.27% |
| 24-10-31 | 70.70 | ▼-2.96 | ▼-4.02% |
| 24-10-30 | 73.66 | ▼-1.03 | ▼-1.38% |
| 24-10-29 | 74.69 | ▲2.38 | ▲3.29% |
| 24-10-28 | 72.31 | ▲1.03 | ▲1.45% |
| 24-10-25 | 71.28 | ▲1.27 | ▲1.81% |
| 24-10-24 | 70.01 | ▲1.99 | ▲2.93% |
| 24-10-23 | 68.01 | ▲1.46 | ▲2.19% |
| 24-10-22 | 66.56 | ▼-0.55 | ▼-0.82% |
| 24-10-21 | 67.11 | ▼-1.31 | ▼-1.91% |
| 24-10-18 | 68.42 | ▼-0.84 | ▼-1.21% |
| 24-10-17 | 69.27 | ▲0.34 | ▲0.49% |
| 24-10-16 | 68.92 | ▼-0.41 | ▼-0.59% |
| 24-10-15 | 69.33 | ▼-3.50 | ▼-4.81% |
| 24-10-14 | 72.83 | ▲2.47 | ▲3.51% |
| 24-10-11 | 70.36 | ▲0.05 | ▲0.07% |
| 24-10-10 | 70.31 | ▼-0.69 | ▼-0.97% |
| 24-10-09 | 71.00 | ▲0.37 | ▲0.52% |
| 24-10-08 | 70.63 | ▼-0.48 | ▼-0.68% |
| 24-10-07 | 71.11 | ▼-0.35 | ▼-0.49% |
| 24-10-04 | 71.46 | ▲1.16 | ▲1.65% |
| 24-10-03 | 70.30 | ▼-1.45 | ▼-2.02% |
| 24-10-02 | 71.75 | ▲0.50 | ▲0.7% |
| 24-10-01 | 71.25 | ▼-1.38 | ▼-1.9% |
| 24-09-30 | 72.63 | ▼-1.91 | ▼-2.56% |
| 24-09-27 | 74.54 | ▲1.20 | ▲1.64% |
| 24-09-26 | 73.35 | ▲3.68 | ▲5.28% |
| 24-09-25 | 69.67 | ▼-0.75 | ▼-1.07% |
| 24-09-24 | 70.42 | ▲0.67 | ▲0.96% |
| 24-09-23 | 69.75 | ▲0.15 | ▲0.22% |
| 24-09-20 | 69.60 | ▼-3.76 | ▼-5.13% |
| 24-09-19 | 73.36 | ▲2.69 | ▲3.81% |
| 24-09-18 | 70.67 | ▼-0.72 | ▼-1.01% |
| 24-09-17 | 71.39 | ▲1.03 | ▲1.46% |
| 24-09-16 | 70.37 | ▼-1.44 | ▼-2.01% |
| 24-09-13 | 71.81 | ▲2.52 | ▲3.64% |
| 24-09-12 | 69.29 | ▼-1.38 | ▼-1.95% |
| 24-09-11 | 70.68 | ▲2.46 | ▲3.61% |
| 24-09-10 | 68.22 | ▼-1.14 | ▼-1.64% |
| 24-09-09 | 69.36 | ▲1.47 | ▲2.17% |
| 24-09-06 | 67.89 | ▼-2.21 | ▼-3.15% |
| 24-09-05 | 70.10 | ▼-0.53 | ▼-0.75% |
| 24-09-04 | 70.63 | ▼-0.46 | ▼-0.65% |
| 24-09-03 | 71.09 | ▼-6.70 | ▼-8.61% |
| 24-08-30 | 77.79 | ▲1.49 | ▲1.95% |
| 24-08-29 | 76.31 | ▲1.60 | ▲2.14% |
| 24-08-28 | 74.71 | ▼-1.24 | ▼-1.63% |
| 24-08-27 | 75.95 | ▲1.15 | ▲1.54% |
| 24-08-26 | 74.80 | ▼-1.56 | ▼-2.04% |
| 24-08-23 | 76.36 | ▲3.00 | ▲4.09% |
| 24-08-22 | 73.36 | ▼-3.32 | ▼-4.33% |
| 24-08-21 | 76.68 | ▲0.79 | ▲1.04% |
| 24-08-20 | 75.89 | ▼-1.78 | ▼-2.29% |
| 24-08-19 | 77.67 | ▲1.77 | ▲2.33% |
| 24-08-16 | 75.90 | ▲0.05 | ▲0.07% |
| 24-08-15 | 75.84 | ▲4.70 | ▲6.61% |
| 24-08-14 | 71.15 | ▼-1.77 | ▼-2.43% |
| 24-08-13 | 72.92 | ▲2.69 | ▲3.83% |
| 24-08-12 | 70.23 | ▼-1.08 | ▼-1.51% |
| 24-08-09 | 71.31 | ▼-0.91 | ▼-1.26% |
| 24-08-08 | 72.22 | ▲5.74 | ▲8.63% |
| 24-08-07 | 66.48 | ▼-2.02 | ▼-2.95% |
| 24-08-06 | 68.50 | ▼-0.47 | ▼-0.68% |
| 24-08-05 | 68.97 | ▲1.04 | ▲1.53% |
| 24-08-02 | 67.94 | ▼-4.02 | ▼-5.59% |
| 24-08-01 | 71.96 | ▼-6.33 | ▼-8.09% |
| 24-07-31 | 78.29 | ▲4.18 | ▲5.64% |
| 24-07-30 | 74.11 | ▼-4.16 | ▼-5.31% |
| 24-07-29 | 78.27 | ▲8.30 | ▲11.86% |
| 24-07-26 | 69.98 | ▲2.35 | ▲3.48% |
| 24-07-25 | 67.62 | ▼-2.55 | ▼-3.63% |
| 24-07-24 | 70.18 | ▼-3.23 | ▼-4.4% |
| 24-07-23 | 73.41 | ▼-3.97 | ▼-5.13% |
| 24-07-22 | 77.37 | ▲4.83 | ▲6.66% |
| 24-07-19 | 72.54 | ▼-2.74 | ▼-3.64% |
| 24-07-18 | 75.29 | ▼-0.09 | ▼-0.12% |
| 24-07-17 | 75.38 | ▼-3.33 | ▼-4.23% |
| 24-07-16 | 78.70 | ▲2.39 | ▲3.13% |
| 24-07-15 | 76.31 | ▼-0.67 | ▼-0.87% |
| 24-07-12 | 76.98 | ▲2.69 | ▲3.62% |
| 24-07-11 | 74.30 | ▼-2.28 | ▼-2.98% |
| 24-07-10 | 76.58 | ▲3.04 | ▲4.13% |
| 24-07-09 | 73.54 | ▼-1.50 | ▼-2% |
| 24-07-08 | 75.03 | ▲1.58 | ▲2.15% |
| 24-07-05 | 73.46 | ▲0.77 | ▲1.06% |
| 24-07-03 | 72.68 | ▼-0.16 | ▼-0.22% |
| 24-07-02 | 72.85 | ▲3.68 | ▲5.32% |
| 24-07-01 | 69.17 | ▲0.61 | ▲0.89% |
| 24-06-28 | 68.56 | ▲0.75 | ▲1.11% |
| 24-06-27 | 67.81 | ▼-0.41 | ▼-0.6% |
| 24-06-26 | 68.23 | ▲0.45 | ▲0.66% |
| 24-06-25 | 67.78 | ▲0.01 | ▲0.01% |
| 24-06-24 | 67.77 | ▼-0.77 | ▼-1.12% |
| 24-06-21 | 68.54 | ▲0.88 | ▲1.3% |
| 24-06-20 | 67.67 | ▼-3.15 | ▼-4.45% |
| 24-06-18 | 70.82 | ▲0.05 | ▲0.07% |
| 24-06-17 | 70.77 | ▼-1.18 | ▼-1.64% |
| 24-06-14 | 71.95 | ▼-3.35 | ▼-4.45% |
| 24-06-13 | 75.29 | ▼-1.03 | ▼-1.35% |
| 24-06-12 | 76.32 | ▲2.32 | ▲3.14% |
| 24-06-11 | 74.00 | ▲0.48 | ▲0.65% |
| 24-06-10 | 73.51 | ▲1.21 | ▲1.67% |
| 24-06-07 | 72.30 | ▼-0.17 | ▼-0.23% |
| 24-06-06 | 72.48 | ▼-2.02 | ▼-2.71% |
| 24-06-05 | 74.50 | ▲2.93 | ▲4.09% |
| 24-06-04 | 71.57 | ▼-1.44 | ▼-1.97% |
| 24-06-03 | 73.01 | ▲0.09 | ▲0.12% |
| 24-05-31 | 72.92 | ▲0.72 | ▲1% |
| 24-05-30 | 72.20 | ▲1.17 | ▲1.65% |
| 24-05-29 | 71.03 | ▼-2.53 | ▼-3.44% |
| 24-05-28 | 73.56 | ▲1.05 | ▲1.45% |
| 24-05-24 | 72.51 | ▲0.71 | ▲0.99% |
| 24-05-23 | 71.80 | ▼-4.25 | ▼-5.59% |
| 24-05-22 | 76.05 | ▲3.09 | ▲4.24% |
| 24-05-21 | 72.96 | ▼-1.25 | ▼-1.68% |
| 24-05-20 | 74.21 | ▲1.08 | ▲1.48% |
| 24-05-17 | 73.13 | -0.00 | -0% |
| 24-05-16 | 73.12 | ▼-1.62 | ▼-2.17% |
| 24-05-15 | 74.74 | ▲1.79 | ▲2.45% |
| 24-05-14 | 72.95 | ▲0.61 | ▲0.84% |
| 24-05-13 | 72.34 | ▲1.83 | ▲2.6% |
| 24-05-10 | 70.51 | ▼-0.72 | ▼-1.01% |
| 24-05-09 | 71.24 | ▲0.53 | ▲0.75% |
| 24-05-08 | 70.71 | ▼-0.16 | ▼-0.23% |
| 24-05-07 | 70.86 | ▲1.26 | ▲1.81% |
| 24-05-06 | 69.61 | ▼-0.77 | ▼-1.09% |
| 24-05-03 | 70.38 | ▲1.10 | ▲1.59% |
| 24-05-01 | 69.28 | ▼-1.01 | ▼-1.44% |
| 24-04-30 | 70.29 | ▼-0.55 | ▼-0.78% |
| 24-04-29 | 70.84 | ▲2.72 | ▲3.99% |
| 24-04-26 | 68.12 | ▲1.59 | ▲2.39% |
| 24-04-25 | 66.53 | ▲0.98 | ▲1.5% |
| 24-04-24 | 65.55 | ▲4.00 | ▲6.5% |
| 24-04-23 | 61.55 | ▲1.04 | ▲1.72% |
| 24-04-22 | 60.51 | ▼-0.28 | ▼-0.46% |
| 24-04-19 | 60.79 | ▼-2.18 | ▼-3.46% |
| 24-04-18 | 62.96 | ▼-1.58 | ▼-2.45% |
| 24-04-17 | 64.54 | ▼-0.22 | ▼-0.34% |
| 24-04-16 | 64.76 | ▼-0.87 | ▼-1.33% |