[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Silicon Motion Technology : ( SIMO:US )
41.36USD ▼ -0.20 (-0.48%)
2025-04-15
최근 1년 일별 시세
(2025-04-15 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-15 | 41.36 | ▼-0.20 | ▼-0.48% |
| 25-04-14 | 41.56 | ▲1.11 | ▲2.74% |
| 25-04-11 | 40.45 | ▲0.83 | ▲2.09% |
| 25-04-10 | 39.62 | ▼-2.73 | ▼-6.45% |
| 25-04-09 | 42.35 | ▲3.38 | ▲8.67% |
| 25-04-08 | 38.97 | ▼-2.82 | ▼-6.75% |
| 25-04-07 | 41.79 | ▲0.67 | ▲1.63% |
| 25-04-04 | 41.12 | ▼-2.97 | ▼-6.74% |
| 25-04-03 | 44.09 | ▼-7.52 | ▼-14.57% |
| 25-04-02 | 51.61 | ▲0.62 | ▲1.22% |
| 25-04-01 | 50.99 | ▲0.43 | ▲0.85% |
| 25-03-31 | 50.56 | ▼-0.17 | ▼-0.34% |
| 25-03-28 | 50.73 | ▼-0.89 | ▼-1.72% |
| 25-03-27 | 51.62 | ▼-1.46 | ▼-2.75% |
| 25-03-26 | 53.08 | ▼-1.68 | ▼-3.07% |
| 25-03-25 | 54.76 | ▼-1.74 | ▼-3.08% |
| 25-03-24 | 56.50 | ▲0.70 | ▲1.25% |
| 25-03-21 | 55.80 | ▼-0.12 | ▼-0.21% |
| 25-03-20 | 55.92 | ▼-0.66 | ▼-1.17% |
| 25-03-19 | 56.58 | ▲2.10 | ▲3.85% |
| 25-03-18 | 54.48 | ▲1.15 | ▲2.16% |
| 25-03-17 | 53.33 | ▲0.31 | ▲0.58% |
| 25-03-14 | 53.02 | ▲1.57 | ▲3.05% |
| 25-03-13 | 51.45 | ▼-0.66 | ▼-1.27% |
| 25-03-12 | 52.11 | ▼-0.69 | ▼-1.31% |
| 25-03-11 | 52.80 | ▲3.22 | ▲6.49% |
| 25-03-10 | 49.58 | ▼-3.18 | ▼-6.03% |
| 25-03-07 | 52.76 | ▲0.08 | ▲0.15% |
| 25-03-06 | 52.68 | ▼-2.70 | ▼-4.88% |
| 25-03-05 | 55.38 | ▲1.03 | ▲1.9% |
| 25-03-04 | 54.35 | ▼-1.10 | ▼-1.98% |
| 25-03-03 | 55.45 | ▼-0.65 | ▼-1.16% |
| 25-02-28 | 56.10 | ▲1.09 | ▲1.98% |
| 25-02-27 | 55.01 | ▼-0.52 | ▼-0.94% |
| 25-02-26 | 55.53 | ▼-0.45 | ▼-0.8% |
| 25-02-25 | 55.98 | ▼-0.87 | ▼-1.53% |
| 25-02-24 | 56.85 | ▼-1.95 | ▼-3.32% |
| 25-02-21 | 58.80 | ▼-0.91 | ▼-1.52% |
| 25-02-20 | 59.71 | ▲0.84 | ▲1.43% |
| 25-02-19 | 58.87 | ▼-0.29 | ▼-0.49% |
| 25-02-18 | 59.16 | ▲2.69 | ▲4.76% |
| 25-02-14 | 56.47 | ▲1.19 | ▲2.15% |
| 25-02-13 | 55.28 | ▲0.98 | ▲1.8% |
| 25-02-12 | 54.30 | ▲0.12 | ▲0.22% |
| 25-02-11 | 54.18 | ▲0.90 | ▲1.69% |
| 25-02-10 | 53.28 | ▲0.48 | ▲0.91% |
| 25-02-07 | 52.80 | ▼-2.77 | ▼-4.98% |
| 25-02-06 | 55.57 | ▼-1.05 | ▼-1.85% |
| 25-02-05 | 56.62 | ▲2.15 | ▲3.95% |
| 25-02-04 | 54.47 | ▲2.55 | ▲4.91% |
| 25-02-03 | 51.92 | ▼-2.69 | ▼-4.93% |
| 25-01-31 | 54.61 | ▲1.04 | ▲1.94% |
| 25-01-30 | 53.57 | ▲2.31 | ▲4.51% |
| 25-01-29 | 51.26 | ▲0.20 | ▲0.39% |
| 25-01-28 | 51.06 | ▲0.21 | ▲0.41% |
| 25-01-27 | 50.85 | ▼-1.96 | ▼-3.71% |
| 25-01-24 | 52.81 | ▼-1.15 | ▼-2.13% |
| 25-01-23 | 53.96 | ▼-0.06 | ▼-0.11% |
| 25-01-22 | 54.02 | ▲1.39 | ▲2.64% |
| 25-01-21 | 52.63 | ▲0.67 | ▲1.29% |
| 25-01-17 | 51.96 | ▲0.79 | ▲1.54% |
| 25-01-16 | 51.17 | ▲0.64 | ▲1.27% |
| 25-01-15 | 50.53 | ▲0.10 | ▲0.2% |
| 25-01-14 | 50.43 | ▼-1.47 | ▼-2.83% |
| 25-01-13 | 51.90 | ▼-1.06 | ▼-2% |
| 25-01-10 | 52.96 | ▼-2.21 | ▼-4.01% |
| 25-01-08 | 55.17 | ▼-0.94 | ▼-1.68% |
| 25-01-07 | 56.11 | ▼-0.19 | ▼-0.34% |
| 25-01-06 | 56.30 | ▲1.15 | ▲2.09% |
| 25-01-03 | 55.15 | ▲0.50 | ▲0.91% |
| 25-01-02 | 54.65 | ▲0.60 | ▲1.11% |
| 24-12-31 | 54.05 | ▼-0.55 | ▼-1.01% |
| 24-12-30 | 54.60 | ▼-0.26 | ▼-0.47% |
| 24-12-27 | 54.86 | ▼-1.89 | ▼-3.33% |
| 24-12-26 | 56.75 | ▲0.27 | ▲0.48% |
| 24-12-24 | 56.49 | ▲0.41 | ▲0.73% |
| 24-12-23 | 56.07 | ▲2.17 | ▲4.03% |
| 24-12-20 | 53.90 | ▲0.67 | ▲1.26% |
| 24-12-19 | 53.23 | ▼-1.95 | ▼-3.53% |
| 24-12-18 | 55.18 | ▼-4.97 | ▼-8.26% |
| 24-12-17 | 60.15 | ▼-0.17 | ▼-0.28% |
| 24-12-16 | 60.32 | ▲1.00 | ▲1.69% |
| 24-12-13 | 59.32 | ▲3.05 | ▲5.42% |
| 24-12-12 | 56.27 | ▲0.12 | ▲0.21% |
| 24-12-11 | 56.15 | ▲0.03 | ▲0.05% |
| 24-12-10 | 56.12 | ▼-0.91 | ▼-1.6% |
| 24-12-09 | 57.03 | ▲0.05 | ▲0.09% |
| 24-12-06 | 56.98 | ▲0.78 | ▲1.39% |
| 24-12-05 | 56.20 | -0.00 | -0% |
| 24-12-04 | 56.20 | ▼-0.96 | ▼-1.68% |
| 24-12-03 | 57.16 | ▲3.21 | ▲5.95% |
| 24-12-02 | 53.95 | ▲0.88 | ▲1.66% |
| 24-11-29 | 53.07 | ▲0.64 | ▲1.22% |
| 24-11-27 | 52.43 | ▼-0.98 | ▼-1.83% |
| 24-11-26 | 53.41 | ▼-2.40 | ▼-4.3% |
| 24-11-25 | 55.81 | ▲0.88 | ▲1.6% |
| 24-11-22 | 54.93 | ▲0.13 | ▲0.24% |
| 24-11-21 | 54.80 | ▲1.73 | ▲3.26% |
| 24-11-20 | 53.07 | ▼-0.49 | ▼-0.91% |
| 24-11-19 | 53.56 | ▲0.76 | ▲1.44% |
| 24-11-18 | 52.80 | ▲1.60 | ▲3.13% |
| 24-11-15 | 51.20 | ▼-2.82 | ▼-5.22% |
| 24-11-14 | 54.02 | ▲1.43 | ▲2.72% |
| 24-11-13 | 52.59 | ▲1.46 | ▲2.86% |
| 24-11-12 | 51.13 | ▼-0.61 | ▼-1.18% |
| 24-11-11 | 51.74 | ▼-2.38 | ▼-4.4% |
| 24-11-08 | 54.12 | ▼-1.97 | ▼-3.51% |
| 24-11-07 | 56.09 | ▲0.76 | ▲1.37% |
| 24-11-06 | 55.33 | ▲1.39 | ▲2.58% |
| 24-11-05 | 53.94 | ▲1.65 | ▲3.16% |
| 24-11-04 | 52.29 | ▼-0.49 | ▼-0.93% |
| 24-11-01 | 52.78 | ▼-1.03 | ▼-1.91% |
| 24-10-31 | 53.81 | ▼-2.20 | ▼-3.93% |
| 24-10-30 | 56.01 | ▼-1.82 | ▼-3.15% |
| 24-10-29 | 57.83 | ▲1.13 | ▲1.99% |
| 24-10-28 | 56.70 | ▲0.64 | ▲1.14% |
| 24-10-25 | 56.06 | ▼-0.18 | ▼-0.32% |
| 24-10-24 | 56.24 | ▲0.48 | ▲0.86% |
| 24-10-23 | 55.76 | ▼-1.24 | ▼-2.18% |
| 24-10-22 | 57.00 | ▼-0.15 | ▼-0.26% |
| 24-10-21 | 57.15 | ▲1.21 | ▲2.16% |
| 24-10-18 | 55.94 | ▼-0.27 | ▼-0.48% |
| 24-10-17 | 56.21 | ▼-0.11 | ▼-0.2% |
| 24-10-16 | 56.32 | ▼-0.95 | ▼-1.66% |
| 24-10-15 | 57.27 | ▼-1.93 | ▼-3.26% |
| 24-10-14 | 59.20 | ▼-0.73 | ▼-1.22% |
| 24-10-11 | 59.93 | ▼-0.32 | ▼-0.53% |
| 24-10-10 | 60.25 | ▲0.46 | ▲0.77% |
| 24-10-09 | 59.79 | ▼-0.40 | ▼-0.66% |
| 24-10-08 | 60.19 | ▼-0.01 | ▼-0.02% |
| 24-10-07 | 60.20 | ▼-0.94 | ▼-1.54% |
| 24-10-04 | 61.14 | ▲0.15 | ▲0.25% |
| 24-10-03 | 60.99 | ▲0.91 | ▲1.51% |
| 24-10-02 | 60.08 | ▲0.51 | ▲0.86% |
| 24-10-01 | 59.57 | ▼-1.17 | ▼-1.93% |
| 24-09-30 | 60.74 | ▲0.15 | ▲0.25% |
| 24-09-27 | 60.59 | ▼-0.88 | ▼-1.43% |
| 24-09-26 | 61.47 | ▲4.38 | ▲7.67% |
| 24-09-25 | 57.09 | ▲0.14 | ▲0.25% |
| 24-09-24 | 56.95 | ▲2.01 | ▲3.66% |
| 24-09-23 | 54.94 | ▼-0.03 | ▼-0.05% |
| 24-09-20 | 54.97 | ▼-0.89 | ▼-1.59% |
| 24-09-19 | 55.86 | ▲0.67 | ▲1.21% |
| 24-09-18 | 55.19 | ▼-1.31 | ▼-2.32% |
| 24-09-17 | 56.50 | ▲0.59 | ▲1.06% |
| 24-09-16 | 55.91 | ▼-3.73 | ▼-6.25% |
| 24-09-13 | 59.64 | ▲1.54 | ▲2.65% |
| 24-09-12 | 58.10 | ▼-0.23 | ▼-0.39% |
| 24-09-11 | 58.33 | ▲0.94 | ▲1.64% |
| 24-09-10 | 57.39 | ▼-0.56 | ▼-0.97% |
| 24-09-09 | 57.95 | ▲1.03 | ▲1.81% |
| 24-09-06 | 56.92 | ▼-1.58 | ▼-2.7% |
| 24-09-05 | 58.50 | ▼-0.42 | ▼-0.71% |
| 24-09-04 | 58.92 | ▼-0.42 | ▼-0.71% |
| 24-09-03 | 59.35 | ▼-4.23 | ▼-6.65% |
| 24-08-30 | 63.57 | ▲0.63 | ▲1% |
| 24-08-29 | 62.94 | ▲0.84 | ▲1.35% |
| 24-08-28 | 62.10 | -0.00 | -0% |
| 24-08-27 | 62.10 | ▼-0.26 | ▼-0.42% |
| 24-08-26 | 62.36 | ▼-1.71 | ▼-2.67% |
| 24-08-23 | 64.07 | ▼-0.73 | ▼-1.13% |
| 24-08-22 | 64.80 | ▼-0.70 | ▼-1.07% |
| 24-08-21 | 65.50 | ▲0.75 | ▲1.16% |
| 24-08-20 | 64.75 | ▼-0.29 | ▼-0.45% |
| 24-08-19 | 65.04 | ▲1.17 | ▲1.83% |
| 24-08-16 | 63.87 | ▼-2.81 | ▼-4.21% |
| 24-08-15 | 66.68 | ▲3.56 | ▲5.64% |
| 24-08-14 | 63.12 | ▼-0.59 | ▼-0.93% |
| 24-08-13 | 63.71 | ▲2.85 | ▲4.68% |
| 24-08-12 | 60.86 | ▲0.94 | ▲1.57% |
| 24-08-09 | 59.92 | ▼-0.69 | ▼-1.14% |
| 24-08-08 | 60.61 | ▲2.21 | ▲3.78% |
| 24-08-07 | 58.40 | ▲0.89 | ▲1.55% |
| 24-08-06 | 57.51 | ▼-1.14 | ▼-1.94% |
| 24-08-05 | 58.65 | ▼-3.85 | ▼-6.16% |
| 24-08-02 | 62.50 | ▼-2.36 | ▼-3.64% |
| 24-08-01 | 64.86 | ▼-4.58 | ▼-6.6% |
| 24-07-31 | 69.44 | ▲2.81 | ▲4.22% |
| 24-07-30 | 66.63 | ▼-2.17 | ▼-3.15% |
| 24-07-29 | 68.80 | ▼-1.28 | ▼-1.83% |
| 24-07-26 | 70.08 | ▲1.40 | ▲2.04% |
| 24-07-25 | 68.68 | ▼-5.08 | ▼-6.89% |
| 24-07-24 | 73.76 | ▼-1.71 | ▼-2.27% |
| 24-07-23 | 75.47 | ▼-0.56 | ▼-0.74% |
| 24-07-22 | 76.03 | ▲0.89 | ▲1.18% |
| 24-07-19 | 75.14 | ▼-1.56 | ▼-2.03% |
| 24-07-18 | 76.70 | ▲1.20 | ▲1.59% |
| 24-07-17 | 75.50 | ▼-4.14 | ▼-5.2% |
| 24-07-16 | 79.64 | ▼-0.18 | ▼-0.23% |
| 24-07-15 | 79.82 | ▼-0.87 | ▼-1.08% |
| 24-07-12 | 80.69 | ▲0.61 | ▲0.76% |
| 24-07-11 | 80.08 | ▼-0.49 | ▼-0.61% |
| 24-07-10 | 80.57 | ▲0.80 | ▲1% |
| 24-07-09 | 79.77 | ▼-3.99 | ▼-4.76% |
| 24-07-08 | 83.76 | ▲1.08 | ▲1.31% |
| 24-07-05 | 82.68 | ▲1.14 | ▲1.4% |
| 24-07-03 | 81.54 | ▲0.53 | ▲0.65% |
| 24-07-02 | 81.01 | ▲1.14 | ▲1.43% |
| 24-07-01 | 79.87 | ▼-1.12 | ▼-1.38% |
| 24-06-28 | 80.99 | ▲0.68 | ▲0.85% |
| 24-06-27 | 80.31 | ▲0.22 | ▲0.27% |
| 24-06-26 | 80.09 | ▼-0.44 | ▼-0.55% |
| 24-06-25 | 80.53 | ▲1.82 | ▲2.31% |
| 24-06-24 | 78.71 | ▼-3.78 | ▼-4.58% |
| 24-06-21 | 82.49 | ▼-0.78 | ▼-0.94% |
| 24-06-20 | 83.27 | ▼-1.61 | ▼-1.9% |
| 24-06-18 | 84.88 | ▲1.60 | ▲1.92% |
| 24-06-17 | 83.28 | ▲0.57 | ▲0.69% |
| 24-06-14 | 82.71 | ▲0.81 | ▲0.99% |
| 24-06-13 | 81.90 | ▼-0.22 | ▼-0.27% |
| 24-06-12 | 82.12 | ▼-1.08 | ▼-1.3% |
| 24-06-11 | 83.20 | ▼-1.18 | ▼-1.4% |
| 24-06-10 | 84.38 | ▲1.84 | ▲2.23% |
| 24-06-07 | 82.54 | ▼-1.18 | ▼-1.41% |
| 24-06-06 | 83.72 | ▲3.77 | ▲4.72% |
| 24-06-05 | 79.95 | ▲2.19 | ▲2.82% |
| 24-06-04 | 77.76 | ▼-0.67 | ▼-0.85% |
| 24-06-03 | 78.43 | ▲0.34 | ▲0.44% |
| 24-05-31 | 78.09 | ▼-0.07 | ▼-0.09% |
| 24-05-30 | 78.16 | ▲1.69 | ▲2.21% |
| 24-05-29 | 76.47 | ▼-0.75 | ▼-0.97% |
| 24-05-28 | 77.22 | ▼-1.47 | ▼-1.87% |
| 24-05-24 | 78.69 | ▲0.51 | ▲0.65% |
| 24-05-23 | 78.18 | ▼-2.13 | ▼-2.65% |
| 24-05-22 | 80.31 | ▲1.78 | ▲2.27% |
| 24-05-21 | 78.53 | ▲0.40 | ▲0.51% |
| 24-05-20 | 78.13 | ▲0.74 | ▲0.96% |
| 24-05-17 | 77.39 | ▲0.08 | ▲0.1% |
| 24-05-16 | 77.31 | ▲1.31 | ▲1.72% |
| 24-05-15 | 76.00 | ▲1.11 | ▲1.48% |
| 24-05-14 | 74.89 | ▼-0.24 | ▼-0.32% |
| 24-05-13 | 75.13 | ▼-1.08 | ▼-1.42% |
| 24-05-10 | 76.21 | ▼-0.69 | ▼-0.9% |
| 24-05-09 | 76.90 | ▼-1.82 | ▼-2.31% |
| 24-05-08 | 78.72 | ▼-0.52 | ▼-0.66% |
| 24-05-07 | 79.24 | ▲0.66 | ▲0.84% |
| 24-05-06 | 78.58 | ▲4.63 | ▲6.26% |
| 24-05-03 | 73.96 | ▲0.55 | ▲0.75% |
| 24-05-02 | 73.40 | ▲1.70 | ▲2.37% |
| 24-05-01 | 71.70 | ▼-2.11 | ▼-2.86% |
| 24-04-30 | 73.81 | ▼-1.30 | ▼-1.73% |
| 24-04-29 | 75.11 | ▲1.76 | ▲2.4% |
| 24-04-26 | 73.35 | ▲0.42 | ▲0.58% |
| 24-04-25 | 72.93 | ▼-0.80 | ▼-1.09% |
| 24-04-24 | 73.73 | ▲1.16 | ▲1.6% |
| 24-04-23 | 72.57 | ▲0.10 | ▲0.14% |
| 24-04-22 | 72.47 | ▲0.63 | ▲0.88% |
| 24-04-19 | 71.84 | ▼-1.46 | ▼-1.99% |
| 24-04-18 | 73.30 | ▼-0.93 | ▼-1.25% |
| 24-04-17 | 74.23 | ▲0.87 | ▲1.19% |