[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Semtech : ( SMTC:US )
27.29USD ▲ 0.68 (2.58%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 27.29 | ▲0.68 | ▲2.56% |
| 25-04-11 | 26.60 | ▼-0.40 | ▼-1.48% |
| 25-04-10 | 27.00 | ▼-2.98 | ▼-9.94% |
| 25-04-09 | 29.98 | ▲4.12 | ▲15.93% |
| 25-04-08 | 25.86 | ▼-2.45 | ▼-8.65% |
| 25-04-07 | 28.31 | ▲0.30 | ▲1.07% |
| 25-04-04 | 28.01 | ▼-1.70 | ▼-5.72% |
| 25-04-03 | 29.71 | ▼-6.91 | ▼-18.87% |
| 25-04-02 | 36.62 | ▲1.76 | ▲5.05% |
| 25-04-01 | 34.86 | ▲0.46 | ▲1.34% |
| 25-03-31 | 34.40 | ▼-0.65 | ▼-1.85% |
| 25-03-28 | 35.05 | ▼-1.90 | ▼-5.14% |
| 25-03-27 | 36.95 | ▼-1.74 | ▼-4.5% |
| 25-03-26 | 38.69 | ▼-1.38 | ▼-3.44% |
| 25-03-25 | 40.07 | ▼-0.27 | ▼-0.67% |
| 25-03-24 | 40.34 | ▲0.72 | ▲1.82% |
| 25-03-21 | 39.62 | ▼-1.02 | ▼-2.51% |
| 25-03-20 | 40.64 | ▼-0.97 | ▼-2.33% |
| 25-03-19 | 41.61 | ▲2.96 | ▲7.66% |
| 25-03-18 | 38.65 | ▼-0.78 | ▼-1.98% |
| 25-03-17 | 39.43 | ▼-0.17 | ▼-0.43% |
| 25-03-16 | 39.60 | -0.00 | -0% |
| 25-03-14 | 39.60 | ▲6.89 | ▲21.06% |
| 25-03-13 | 32.71 | ▼-1.14 | ▼-3.37% |
| 25-03-12 | 33.85 | ▲1.65 | ▲5.12% |
| 25-03-11 | 32.20 | ▲0.76 | ▲2.42% |
| 25-03-10 | 31.44 | ▼-2.06 | ▼-6.15% |
| 25-03-07 | 33.50 | ▲1.17 | ▲3.62% |
| 25-03-06 | 32.33 | ▼-4.51 | ▼-12.24% |
| 25-03-05 | 36.84 | ▲0.79 | ▲2.19% |
| 25-03-04 | 36.05 | ▲0.47 | ▲1.32% |
| 25-03-03 | 35.58 | ▼-2.61 | ▼-6.83% |
| 25-02-28 | 38.19 | ▲3.13 | ▲8.93% |
| 25-02-27 | 35.06 | ▼-3.82 | ▼-9.83% |
| 25-02-26 | 38.88 | ▲2.06 | ▲5.59% |
| 25-02-25 | 36.82 | ▲0.15 | ▲0.41% |
| 25-02-24 | 36.67 | ▼-0.43 | ▼-1.16% |
| 25-02-21 | 37.10 | ▼-1.61 | ▼-4.16% |
| 25-02-20 | 38.71 | ▲0.82 | ▲2.16% |
| 25-02-19 | 37.89 | ▲0.84 | ▲2.27% |
| 25-02-18 | 37.05 | ▼-0.33 | ▼-0.88% |
| 25-02-14 | 37.38 | ▲0.65 | ▲1.77% |
| 25-02-13 | 36.73 | ▲0.08 | ▲0.22% |
| 25-02-12 | 36.65 | ▼-1.53 | ▼-4.01% |
| 25-02-11 | 38.18 | ▲0.58 | ▲1.54% |
| 25-02-10 | 37.60 | ▼-16.91 | ▼-31.02% |
| 25-02-07 | 54.51 | ▼-5.99 | ▼-9.9% |
| 25-02-06 | 60.50 | ▼-5.96 | ▼-8.97% |
| 25-02-05 | 66.46 | ▲0.24 | ▲0.36% |
| 25-02-04 | 66.22 | ▲2.76 | ▲4.35% |
| 25-02-03 | 63.46 | ▼-3.50 | ▼-5.23% |
| 25-01-31 | 66.96 | ▼-0.73 | ▼-1.08% |
| 25-01-30 | 67.69 | ▲7.39 | ▲12.26% |
| 25-01-29 | 60.30 | ▼-0.81 | ▼-1.33% |
| 25-01-28 | 61.11 | ▲3.78 | ▲6.59% |
| 25-01-27 | 57.33 | ▼-15.69 | ▼-21.49% |
| 25-01-24 | 73.02 | ▼-2.89 | ▼-3.81% |
| 25-01-23 | 75.91 | ▼-0.09 | ▼-0.12% |
| 25-01-22 | 76.00 | ▼-1.15 | ▼-1.49% |
| 25-01-21 | 77.15 | ▲2.15 | ▲2.87% |
| 25-01-17 | 75.00 | ▲6.07 | ▲8.81% |
| 25-01-16 | 68.93 | ▼-3.58 | ▼-4.94% |
| 25-01-15 | 72.51 | ▲8.03 | ▲12.45% |
| 25-01-14 | 64.48 | ▼-0.87 | ▼-1.33% |
| 25-01-13 | 65.35 | ▼-0.80 | ▼-1.21% |
| 25-01-10 | 66.15 | ▼-1.45 | ▼-2.14% |
| 25-01-08 | 67.60 | ▲2.45 | ▲3.76% |
| 25-01-07 | 65.15 | ▼-2.34 | ▼-3.47% |
| 25-01-06 | 67.49 | ▲1.36 | ▲2.06% |
| 25-01-03 | 66.13 | ▲4.03 | ▲6.49% |
| 25-01-02 | 62.10 | ▲0.25 | ▲0.4% |
| 24-12-31 | 61.85 | ▲0.15 | ▲0.24% |
| 24-12-30 | 61.70 | ▼-1.63 | ▼-2.57% |
| 24-12-27 | 63.33 | ▼-2.34 | ▼-3.56% |
| 24-12-26 | 65.67 | ▲1.18 | ▲1.83% |
| 24-12-24 | 64.49 | ▲1.61 | ▲2.56% |
| 24-12-23 | 62.88 | ▼-0.67 | ▼-1.05% |
| 24-12-20 | 63.55 | ▼-0.03 | ▼-0.05% |
| 24-12-19 | 63.58 | ▲0.66 | ▲1.05% |
| 24-12-18 | 62.92 | ▼-2.81 | ▼-4.28% |
| 24-12-17 | 65.73 | ▼-2.54 | ▼-3.72% |
| 24-12-16 | 68.27 | ▲3.12 | ▲4.79% |
| 24-12-13 | 65.15 | ▲0.61 | ▲0.95% |
| 24-12-12 | 64.54 | ▲0.43 | ▲0.67% |
| 24-12-11 | 64.11 | ▲1.21 | ▲1.92% |
| 24-12-10 | 62.90 | ▼-2.04 | ▼-3.14% |
| 24-12-09 | 64.94 | ▼-1.18 | ▼-1.78% |
| 24-12-06 | 66.12 | ▲0.74 | ▲1.13% |
| 24-12-05 | 65.38 | ▼-3.72 | ▼-5.38% |
| 24-12-04 | 69.10 | ▲2.15 | ▲3.21% |
| 24-12-03 | 66.95 | ▲4.27 | ▲6.81% |
| 24-12-02 | 62.68 | ▼-1.36 | ▼-2.12% |
| 24-11-29 | 64.04 | ▼-0.16 | ▼-0.25% |
| 24-11-27 | 64.20 | ▲1.09 | ▲1.73% |
| 24-11-26 | 63.11 | ▲9.67 | ▲18.1% |
| 24-11-25 | 53.44 | ▲2.55 | ▲5.01% |
| 24-11-22 | 50.89 | ▼-0.01 | ▼-0.02% |
| 24-11-21 | 50.90 | ▲1.73 | ▲3.52% |
| 24-11-20 | 49.17 | ▲1.93 | ▲4.09% |
| 24-11-19 | 47.24 | ▲1.40 | ▲3.05% |
| 24-11-18 | 45.84 | ▲1.74 | ▲3.95% |
| 24-11-15 | 44.10 | ▼-3.23 | ▼-6.82% |
| 24-11-14 | 47.33 | ▼-1.68 | ▼-3.43% |
| 24-11-13 | 49.01 | ▼-0.21 | ▼-0.43% |
| 24-11-12 | 49.22 | ▼-1.46 | ▼-2.88% |
| 24-11-11 | 50.68 | ▼-2.14 | ▼-4.05% |
| 24-11-08 | 52.82 | ▲2.24 | ▲4.43% |
| 24-11-07 | 50.58 | ▲2.84 | ▲5.95% |
| 24-11-06 | 47.74 | ▲0.70 | ▲1.49% |
| 24-11-05 | 47.04 | ▲3.12 | ▲7.1% |
| 24-11-04 | 43.92 | ▼-0.62 | ▼-1.39% |
| 24-11-01 | 44.54 | ▲0.35 | ▲0.79% |
| 24-10-31 | 44.19 | ▼-2.65 | ▼-5.66% |
| 24-10-30 | 46.84 | ▼-0.92 | ▼-1.93% |
| 24-10-29 | 47.76 | ▲2.79 | ▲6.2% |
| 24-10-28 | 44.97 | ▼-0.50 | ▼-1.1% |
| 24-10-25 | 45.47 | ▲1.36 | ▲3.08% |
| 24-10-24 | 44.11 | ▼-0.69 | ▼-1.54% |
| 24-10-23 | 44.80 | ▲0.73 | ▲1.66% |
| 24-10-22 | 44.07 | ▲0.12 | ▲0.27% |
| 24-10-21 | 43.95 | ▲0.07 | ▲0.16% |
| 24-10-18 | 43.88 | ▼-0.08 | ▼-0.18% |
| 24-10-17 | 43.96 | ▼-1.06 | ▼-2.35% |
| 24-10-16 | 45.02 | ▲0.88 | ▲1.99% |
| 24-10-15 | 44.14 | ▼-1.24 | ▼-2.73% |
| 24-10-14 | 45.38 | ▲1.38 | ▲3.14% |
| 24-10-11 | 44.00 | ▲1.43 | ▲3.36% |
| 24-10-10 | 42.57 | ▲1.43 | ▲3.48% |
| 24-10-09 | 41.14 | ▼-1.29 | ▼-3.04% |
| 24-10-08 | 42.43 | ▼-0.93 | ▼-2.14% |
| 24-10-07 | 43.36 | ▲1.68 | ▲4.03% |
| 24-10-04 | 41.68 | ▲1.10 | ▲2.71% |
| 24-10-03 | 40.58 | ▼-0.48 | ▼-1.17% |
| 24-10-02 | 41.06 | ▼-1.02 | ▼-2.42% |
| 24-10-01 | 42.08 | ▼-3.58 | ▼-7.84% |
| 24-09-30 | 45.66 | ▼-0.69 | ▼-1.49% |
| 24-09-27 | 46.35 | ▼-1.05 | ▼-2.22% |
| 24-09-26 | 47.40 | ▼-0.07 | ▼-0.15% |
| 24-09-25 | 47.47 | ▼-0.13 | ▼-0.27% |
| 24-09-24 | 47.60 | ▲1.38 | ▲2.99% |
| 24-09-23 | 46.22 | ▲0.22 | ▲0.48% |
| 24-09-20 | 46.00 | ▼-0.09 | ▼-0.2% |
| 24-09-19 | 46.09 | ▲2.06 | ▲4.68% |
| 24-09-18 | 44.03 | ▲1.56 | ▲3.67% |
| 24-09-17 | 42.47 | ▲2.41 | ▲6.02% |
| 24-09-16 | 40.06 | ▼-1.57 | ▼-3.77% |
| 24-09-13 | 41.63 | ▲1.04 | ▲2.56% |
| 24-09-12 | 40.59 | ▼-0.11 | ▼-0.27% |
| 24-09-11 | 40.70 | ▲1.35 | ▲3.43% |
| 24-09-10 | 39.35 | ▼-0.76 | ▼-1.89% |
| 24-09-09 | 40.11 | ▲0.65 | ▲1.65% |
| 24-09-06 | 39.46 | ▼-2.71 | ▼-6.43% |
| 24-09-05 | 42.17 | ▼-0.31 | ▼-0.73% |
| 24-09-04 | 42.48 | ▲0.90 | ▲2.16% |
| 24-09-03 | 41.58 | ▼-2.24 | ▼-5.11% |
| 24-08-30 | 43.82 | ▲0.29 | ▲0.67% |
| 24-08-29 | 43.53 | ▲1.10 | ▲2.59% |
| 24-08-28 | 42.43 | ▲4.27 | ▲11.19% |
| 24-08-27 | 38.16 | ▲1.13 | ▲3.05% |
| 24-08-26 | 37.03 | ▲0.12 | ▲0.33% |
| 24-08-23 | 36.91 | ▲1.61 | ▲4.56% |
| 24-08-22 | 35.30 | ▼-1.14 | ▼-3.13% |
| 24-08-21 | 36.44 | ▲0.10 | ▲0.28% |
| 24-08-20 | 36.34 | ▲0.34 | ▲0.94% |
| 24-08-19 | 36.00 | ▲0.10 | ▲0.28% |
| 24-08-16 | 35.90 | ▼-0.06 | ▼-0.17% |
| 24-08-15 | 35.96 | ▲2.54 | ▲7.6% |
| 24-08-14 | 33.42 | ▲0.08 | ▲0.24% |
| 24-08-13 | 33.34 | ▲3.26 | ▲10.84% |
| 24-08-12 | 30.08 | ▼-0.17 | ▼-0.56% |
| 24-08-09 | 30.25 | ▲0.61 | ▲2.06% |
| 24-08-08 | 29.64 | ▲2.03 | ▲7.35% |
| 24-08-07 | 27.61 | ▼-1.18 | ▼-4.1% |
| 24-08-06 | 28.79 | ▲0.79 | ▲2.82% |
| 24-08-05 | 28.00 | ▼-2.49 | ▼-8.17% |
| 24-08-02 | 30.49 | ▼-0.32 | ▼-1.04% |
| 24-08-01 | 30.81 | ▼-0.91 | ▼-2.87% |
| 24-07-31 | 31.72 | ▲1.56 | ▲5.17% |
| 24-07-30 | 30.16 | ▼-1.49 | ▼-4.71% |
| 24-07-29 | 31.65 | ▲0.66 | ▲2.13% |
| 24-07-26 | 30.99 | ▲2.08 | ▲7.19% |
| 24-07-25 | 28.91 | ▼-3.20 | ▼-9.97% |
| 24-07-24 | 32.11 | ▼-1.30 | ▼-3.89% |
| 24-07-23 | 33.41 | ▲0.36 | ▲1.09% |
| 24-07-22 | 33.05 | ▲1.39 | ▲4.39% |
| 24-07-19 | 31.66 | ▼-0.80 | ▼-2.46% |
| 24-07-18 | 32.46 | ▼-0.58 | ▼-1.76% |
| 24-07-17 | 33.04 | ▼-3.29 | ▼-9.06% |
| 24-07-16 | 36.33 | ▼-0.12 | ▼-0.33% |
| 24-07-15 | 36.45 | ▲0.59 | ▲1.65% |
| 24-07-12 | 35.86 | ▼-1.04 | ▼-2.82% |
| 24-07-11 | 36.90 | ▲1.76 | ▲5.01% |
| 24-07-10 | 35.14 | ▲1.44 | ▲4.27% |
| 24-07-09 | 33.70 | ▼-0.12 | ▼-0.35% |
| 24-07-08 | 33.82 | ▲0.80 | ▲2.42% |
| 24-07-05 | 33.02 | ▲0.74 | ▲2.29% |
| 24-07-03 | 32.28 | ▼-0.51 | ▼-1.56% |
| 24-07-02 | 32.79 | ▲1.29 | ▲4.1% |
| 24-07-01 | 31.50 | ▲1.62 | ▲5.42% |
| 24-06-28 | 29.88 | ▲1.19 | ▲4.15% |
| 24-06-27 | 28.69 | ▼-0.78 | ▼-2.65% |
| 24-06-26 | 29.47 | ▼-0.29 | ▼-0.97% |
| 24-06-25 | 29.76 | ▲0.42 | ▲1.43% |
| 24-06-24 | 29.34 | ▼-0.80 | ▼-2.65% |
| 24-06-21 | 30.14 | ▲0.66 | ▲2.24% |
| 24-06-20 | 29.48 | ▼-0.02 | ▼-0.07% |
| 24-06-18 | 29.50 | ▼-1.25 | ▼-4.07% |
| 24-06-17 | 30.75 | ▲1.22 | ▲4.13% |
| 24-06-14 | 29.53 | ▼-0.19 | ▼-0.64% |
| 24-06-13 | 29.72 | ▼-0.65 | ▼-2.14% |
| 24-06-12 | 30.37 | ▼-0.63 | ▼-2.03% |
| 24-06-11 | 31.00 | ▼-0.97 | ▼-3.03% |
| 24-06-10 | 31.97 | ▲0.79 | ▲2.53% |
| 24-06-07 | 31.18 | ▼-6.80 | ▼-17.9% |
| 24-06-06 | 37.98 | ▼-0.70 | ▼-1.81% |
| 24-06-05 | 38.68 | ▲1.30 | ▲3.48% |
| 24-06-04 | 37.38 | ▼-0.80 | ▼-2.1% |
| 24-06-03 | 38.18 | ▼-0.71 | ▼-1.83% |
| 24-05-31 | 38.89 | ▼-0.02 | ▼-0.05% |
| 24-05-30 | 38.91 | ▼-1.68 | ▼-4.14% |
| 24-05-29 | 40.59 | ▲0.05 | ▲0.12% |
| 24-05-28 | 40.54 | ▲0.29 | ▲0.72% |
| 24-05-24 | 40.25 | ▲0.87 | ▲2.21% |
| 24-05-23 | 39.38 | ▼-0.50 | ▼-1.25% |
| 24-05-22 | 39.88 | ▼-0.74 | ▼-1.82% |
| 24-05-21 | 40.62 | ▲0.41 | ▲1.02% |
| 24-05-20 | 40.21 | ▲0.26 | ▲0.65% |
| 24-05-17 | 39.95 | ▲0.11 | ▲0.28% |
| 24-05-16 | 39.84 | ▼-0.12 | ▼-0.3% |
| 24-05-15 | 39.96 | ▲0.56 | ▲1.42% |
| 24-05-14 | 39.40 | ▲0.76 | ▲1.97% |
| 24-05-13 | 38.64 | ▼-0.95 | ▼-2.4% |
| 24-05-10 | 39.59 | ▲0.59 | ▲1.51% |
| 24-05-09 | 39.00 | ▼-1.85 | ▼-4.53% |
| 24-05-08 | 40.85 | ▲1.04 | ▲2.61% |
| 24-05-07 | 39.81 | ▲0.10 | ▲0.25% |
| 24-05-06 | 39.71 | ▲0.70 | ▲1.79% |
| 24-05-03 | 39.01 | ▲0.33 | ▲0.85% |
| 24-05-02 | 38.68 | ▲1.04 | ▲2.76% |
| 24-05-01 | 37.64 | ▲0.02 | ▲0.05% |
| 24-04-30 | 37.62 | ▲0.57 | ▲1.54% |
| 24-04-29 | 37.05 | ▲1.28 | ▲3.58% |
| 24-04-26 | 35.77 | ▲1.07 | ▲3.08% |
| 24-04-25 | 34.70 | ▲0.80 | ▲2.36% |
| 24-04-24 | 33.90 | ▲1.26 | ▲3.86% |
| 24-04-23 | 32.64 | ▲0.57 | ▲1.78% |
| 24-04-22 | 32.07 | ▲1.02 | ▲3.29% |
| 24-04-19 | 31.05 | ▼-1.00 | ▼-3.12% |
| 24-04-18 | 32.05 | ▼-0.81 | ▼-2.47% |
| 24-04-17 | 32.86 | ▼-0.08 | ▼-0.24% |
| 24-04-16 | 32.94 | ▲0.55 | ▲1.7% |