[중국증시 주간 포인트] 3월 LPR, 中 국무원 내수진작 기자회견, 2월 생산∙소비∙투자 지표, 美 FOMC 회의, 엔비디아 'GTC 2025', 화웨이 신제품 발표회
무료
Synaptics : 시냅틱스 ( SYNA:US )
63.06USD ▼ -1.22 (-1.9%)
2025-03-28
최근 1년 일별 시세
(2025-03-28 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-28 | 63.06 | ▼-1.22 | ▼-1.9% |
| 25-03-27 | 64.28 | ▼-0.07 | ▼-0.11% |
| 25-03-26 | 64.35 | ▼-0.91 | ▼-1.39% |
| 25-03-25 | 65.26 | ▲0.01 | ▲0.02% |
| 25-03-24 | 65.25 | ▲1.15 | ▲1.79% |
| 25-03-21 | 64.10 | ▼-0.64 | ▼-0.99% |
| 25-03-20 | 64.74 | ▼-0.93 | ▼-1.42% |
| 25-03-19 | 65.67 | ▲0.65 | ▲1% |
| 25-03-18 | 65.02 | ▼-0.07 | ▼-0.11% |
| 25-03-17 | 65.09 | ▲2.27 | ▲3.61% |
| 25-03-14 | 62.82 | ▲1.11 | ▲1.8% |
| 25-03-13 | 61.71 | ▼-0.77 | ▼-1.23% |
| 25-03-12 | 62.48 | ▼-0.59 | ▼-0.94% |
| 25-03-11 | 63.07 | ▼-2.02 | ▼-3.1% |
| 25-03-10 | 65.09 | ▼-2.07 | ▼-3.08% |
| 25-03-07 | 67.16 | ▲3.19 | ▲4.99% |
| 25-03-06 | 63.97 | ▲0.36 | ▲0.57% |
| 25-03-05 | 63.61 | ▲1.69 | ▲2.73% |
| 25-03-04 | 61.92 | ▼-0.99 | ▼-1.57% |
| 25-03-03 | 62.91 | ▼-3.23 | ▼-4.88% |
| 25-02-28 | 66.14 | ▲0.84 | ▲1.29% |
| 25-02-27 | 65.30 | ▼-2.73 | ▼-4.01% |
| 25-02-26 | 68.03 | ▼-0.36 | ▼-0.53% |
| 25-02-25 | 68.39 | ▼-1.34 | ▼-1.92% |
| 25-02-24 | 69.73 | ▼-2.03 | ▼-2.83% |
| 25-02-21 | 71.76 | ▼-3.73 | ▼-4.94% |
| 25-02-20 | 75.49 | ▲1.92 | ▲2.61% |
| 25-02-19 | 73.57 | -0.00 | -0% |
| 25-02-18 | 73.57 | ▲1.50 | ▲2.08% |
| 25-02-14 | 72.07 | ▼-0.71 | ▼-0.98% |
| 25-02-13 | 72.78 | ▲0.99 | ▲1.38% |
| 25-02-12 | 71.79 | ▲3.57 | ▲5.23% |
| 25-02-11 | 68.22 | ▼-1.23 | ▼-1.77% |
| 25-02-10 | 69.45 | ▼-1.87 | ▼-2.62% |
| 25-02-07 | 71.32 | ▼-3.50 | ▼-4.68% |
| 25-02-06 | 74.82 | ▼-1.09 | ▼-1.44% |
| 25-02-05 | 75.91 | ▲1.57 | ▲2.11% |
| 25-02-04 | 74.34 | ▼-10.71 | ▼-12.59% |
| 25-02-03 | 85.05 | ▲0.15 | ▲0.18% |
| 25-01-31 | 84.90 | ▼-1.26 | ▼-1.46% |
| 25-01-30 | 86.16 | ▼-1.71 | ▼-1.95% |
| 25-01-29 | 87.87 | ▲7.34 | ▲9.11% |
| 25-01-28 | 80.53 | ▼-1.02 | ▼-1.25% |
| 25-01-27 | 81.55 | ▼-1.81 | ▼-2.17% |
| 25-01-24 | 83.36 | ▼-1.45 | ▼-1.71% |
| 25-01-23 | 84.81 | ▲1.32 | ▲1.58% |
| 25-01-22 | 83.49 | ▼-2.07 | ▼-2.42% |
| 25-01-21 | 85.56 | ▲2.42 | ▲2.91% |
| 25-01-17 | 83.14 | ▲2.25 | ▲2.78% |
| 25-01-16 | 80.89 | ▼-0.91 | ▼-1.11% |
| 25-01-15 | 81.80 | ▲6.69 | ▲8.91% |
| 25-01-14 | 75.11 | ▼-0.23 | ▼-0.31% |
| 25-01-13 | 75.34 | ▼-0.64 | ▼-0.84% |
| 25-01-10 | 75.98 | ▼-2.61 | ▼-3.32% |
| 25-01-08 | 78.59 | ▼-2.58 | ▼-3.18% |
| 25-01-07 | 81.17 | ▼-0.50 | ▼-0.61% |
| 25-01-06 | 81.67 | ▲0.66 | ▲0.81% |
| 25-01-03 | 81.01 | ▼-1.47 | ▼-1.78% |
| 25-01-02 | 82.48 | ▲6.16 | ▲8.07% |
| 24-12-31 | 76.32 | ▲0.82 | ▲1.09% |
| 24-12-30 | 75.50 | ▼-1.73 | ▼-2.24% |
| 24-12-27 | 77.23 | ▼-1.38 | ▼-1.76% |
| 24-12-26 | 78.61 | ▲0.84 | ▲1.08% |
| 24-12-24 | 77.77 | ▼-0.10 | ▼-0.13% |
| 24-12-23 | 77.87 | ▲3.25 | ▲4.36% |
| 24-12-20 | 74.62 | ▼-0.16 | ▼-0.21% |
| 24-12-19 | 74.78 | ▼-1.74 | ▼-2.27% |
| 24-12-18 | 76.52 | ▼-2.24 | ▼-2.84% |
| 24-12-17 | 78.76 | ▲0.28 | ▲0.36% |
| 24-12-16 | 78.48 | ▼-0.98 | ▼-1.23% |
| 24-12-13 | 79.46 | ▲0.46 | ▲0.58% |
| 24-12-12 | 79.00 | ▼-3.79 | ▼-4.58% |
| 24-12-11 | 82.79 | ▲1.54 | ▲1.9% |
| 24-12-10 | 81.25 | ▼-1.11 | ▼-1.35% |
| 24-12-09 | 82.36 | ▲1.86 | ▲2.31% |
| 24-12-06 | 80.50 | ▲2.12 | ▲2.7% |
| 24-12-05 | 78.38 | ▼-3.25 | ▼-3.98% |
| 24-12-04 | 81.63 | ▲1.02 | ▲1.27% |
| 24-12-03 | 80.61 | ▼-0.65 | ▼-0.8% |
| 24-12-02 | 81.26 | ▲1.02 | ▲1.27% |
| 24-11-29 | 80.24 | ▲1.88 | ▲2.4% |
| 24-11-27 | 78.36 | ▼-1.75 | ▼-2.18% |
| 24-11-26 | 80.11 | ▼-1.54 | ▼-1.89% |
| 24-11-25 | 81.65 | ▲5.15 | ▲6.73% |
| 24-11-22 | 76.50 | ▲1.86 | ▲2.49% |
| 24-11-21 | 74.64 | ▲2.09 | ▲2.88% |
| 24-11-20 | 72.55 | ▼-0.14 | ▼-0.19% |
| 24-11-19 | 72.69 | ▼-1.16 | ▼-1.57% |
| 24-11-18 | 73.85 | ▼-0.79 | ▼-1.06% |
| 24-11-15 | 74.64 | ▼-0.60 | ▼-0.8% |
| 24-11-14 | 75.24 | ▲0.74 | ▲0.99% |
| 24-11-13 | 74.50 | ▼-2.47 | ▼-3.21% |
| 24-11-12 | 76.97 | ▼-1.67 | ▼-2.12% |
| 24-11-11 | 78.64 | ▼-2.28 | ▼-2.82% |
| 24-11-08 | 80.92 | ▲6.28 | ▲8.41% |
| 24-11-07 | 74.64 | ▲2.46 | ▲3.41% |
| 24-11-06 | 72.18 | ▲2.92 | ▲4.22% |
| 24-11-05 | 69.26 | ▼-0.01 | ▼-0.01% |
| 24-11-04 | 69.27 | ▼-0.95 | ▼-1.35% |
| 24-11-01 | 70.22 | ▲1.55 | ▲2.26% |
| 24-10-31 | 68.67 | ▼-3.97 | ▼-5.47% |
| 24-10-30 | 72.64 | ▼-2.69 | ▼-3.57% |
| 24-10-29 | 75.33 | ▲1.87 | ▲2.55% |
| 24-10-28 | 73.46 | ▲1.32 | ▲1.83% |
| 24-10-25 | 72.14 | ▲0.34 | ▲0.47% |
| 24-10-24 | 71.80 | ▲0.59 | ▲0.83% |
| 24-10-23 | 71.21 | ▼-1.39 | ▼-1.91% |
| 24-10-22 | 72.60 | ▲1.25 | ▲1.75% |
| 24-10-21 | 71.35 | ▲0.30 | ▲0.42% |
| 24-10-18 | 71.05 | ▼-1.65 | ▼-2.27% |
| 24-10-17 | 72.70 | ▼-0.63 | ▼-0.86% |
| 24-10-16 | 73.33 | ▼-1.17 | ▼-1.57% |
| 24-10-15 | 74.50 | ▲0.06 | ▲0.08% |
| 24-10-14 | 74.44 | ▲1.24 | ▲1.69% |
| 24-10-11 | 73.20 | ▲1.00 | ▲1.39% |
| 24-10-10 | 72.20 | ▼-0.51 | ▼-0.7% |
| 24-10-09 | 72.71 | ▲0.29 | ▲0.4% |
| 24-10-08 | 72.42 | ▼-3.64 | ▼-4.79% |
| 24-10-07 | 76.06 | ▼-0.28 | ▼-0.37% |
| 24-10-04 | 76.34 | ▲0.94 | ▲1.25% |
| 24-10-03 | 75.40 | ▼-1.87 | ▼-2.42% |
| 24-10-02 | 77.27 | ▲1.88 | ▲2.49% |
| 24-10-01 | 75.39 | ▼-2.19 | ▼-2.82% |
| 24-09-30 | 77.58 | ▼-0.90 | ▼-1.15% |
| 24-09-27 | 78.48 | ▼-0.18 | ▼-0.23% |
| 24-09-26 | 78.66 | ▲6.36 | ▲8.8% |
| 24-09-25 | 72.30 | ▼-1.21 | ▼-1.65% |
| 24-09-24 | 73.51 | ▲0.15 | ▲0.2% |
| 24-09-23 | 73.36 | ▼-0.42 | ▼-0.57% |
| 24-09-20 | 73.78 | ▼-3.11 | ▼-4.04% |
| 24-09-19 | 76.89 | ▲2.24 | ▲3% |
| 24-09-18 | 74.65 | ▼-1.48 | ▼-1.94% |
| 24-09-17 | 76.13 | ▼-0.56 | ▼-0.73% |
| 24-09-16 | 76.69 | ▲2.12 | ▲2.84% |
| 24-09-13 | 74.57 | ▲3.36 | ▲4.72% |
| 24-09-12 | 71.21 | ▼-0.99 | ▼-1.37% |
| 24-09-11 | 72.20 | ▲1.54 | ▲2.18% |
| 24-09-10 | 70.66 | ▼-0.34 | ▼-0.48% |
| 24-09-09 | 71.00 | ▼-0.38 | ▼-0.53% |
| 24-09-06 | 71.38 | ▼-3.76 | ▼-5% |
| 24-09-05 | 75.14 | ▲0.67 | ▲0.9% |
| 24-09-04 | 74.47 | ▲1.64 | ▲2.25% |
| 24-09-03 | 72.83 | ▼-8.59 | ▼-10.55% |
| 24-08-30 | 81.42 | ▲0.55 | ▲0.68% |
| 24-08-29 | 80.87 | ▲2.88 | ▲3.69% |
| 24-08-28 | 77.99 | ▼-2.77 | ▼-3.43% |
| 24-08-27 | 80.76 | ▲0.60 | ▲0.75% |
| 24-08-26 | 80.16 | ▼-0.38 | ▼-0.47% |
| 24-08-23 | 80.54 | ▲3.16 | ▲4.08% |
| 24-08-22 | 77.38 | ▼-1.23 | ▼-1.56% |
| 24-08-21 | 78.61 | ▲2.47 | ▲3.24% |
| 24-08-20 | 76.14 | ▼-1.35 | ▼-1.74% |
| 24-08-19 | 77.49 | ▲1.11 | ▲1.45% |
| 24-08-16 | 76.38 | ▼-0.11 | ▼-0.14% |
| 24-08-15 | 76.49 | ▲2.92 | ▲3.97% |
| 24-08-14 | 73.57 | ▼-1.74 | ▼-2.31% |
| 24-08-13 | 75.31 | ▲3.80 | ▲5.31% |
| 24-08-12 | 71.51 | ▼-1.20 | ▼-1.65% |
| 24-08-09 | 72.71 | ▲0.38 | ▲0.53% |
| 24-08-08 | 72.33 | ▲4.24 | ▲6.23% |
| 24-08-07 | 68.09 | ▼-3.87 | ▼-5.38% |
| 24-08-06 | 71.96 | ▼-0.32 | ▼-0.44% |
| 24-08-05 | 72.28 | ▼-2.84 | ▼-3.78% |
| 24-08-02 | 75.12 | ▼-6.30 | ▼-7.74% |
| 24-08-01 | 81.42 | ▼-5.90 | ▼-6.76% |
| 24-07-31 | 87.32 | ▲1.49 | ▲1.74% |
| 24-07-30 | 85.83 | ▼-2.01 | ▼-2.29% |
| 24-07-29 | 87.84 | ▼-0.78 | ▼-0.88% |
| 24-07-26 | 88.62 | ▲1.13 | ▲1.29% |
| 24-07-25 | 87.49 | ▼-0.20 | ▼-0.23% |
| 24-07-24 | 87.69 | ▼-4.88 | ▼-5.27% |
| 24-07-23 | 92.57 | ▲0.60 | ▲0.65% |
| 24-07-22 | 91.97 | ▲3.50 | ▲3.96% |
| 24-07-19 | 88.47 | ▼-2.72 | ▼-2.98% |
| 24-07-18 | 91.19 | ▼-3.17 | ▼-3.36% |
| 24-07-17 | 94.36 | ▼-3.40 | ▼-3.48% |
| 24-07-16 | 97.76 | ▲5.40 | ▲5.85% |
| 24-07-15 | 92.36 | ▲1.34 | ▲1.47% |
| 24-07-12 | 91.02 | ▲1.58 | ▲1.77% |
| 24-07-11 | 89.44 | ▲0.08 | ▲0.09% |
| 24-07-10 | 89.36 | ▲1.42 | ▲1.61% |
| 24-07-09 | 87.94 | ▼-0.53 | ▼-0.6% |
| 24-07-08 | 88.47 | ▲1.52 | ▲1.75% |
| 24-07-05 | 86.95 | ▼-1.15 | ▼-1.31% |
| 24-07-03 | 88.10 | ▲0.63 | ▲0.72% |
| 24-07-02 | 87.47 | ▲1.39 | ▲1.61% |
| 24-07-01 | 86.08 | ▼-2.12 | ▼-2.4% |
| 24-06-28 | 88.20 | ▲1.31 | ▲1.51% |
| 24-06-27 | 86.89 | ▲1.02 | ▲1.19% |
| 24-06-26 | 85.87 | ▼-0.67 | ▼-0.77% |
| 24-06-25 | 86.54 | ▼-1.05 | ▼-1.2% |
| 24-06-24 | 87.59 | ▼-2.05 | ▼-2.29% |
| 24-06-21 | 89.64 | ▲2.03 | ▲2.32% |
| 24-06-20 | 87.61 | ▼-2.77 | ▼-3.06% |
| 24-06-18 | 90.38 | ▼-1.67 | ▼-1.81% |
| 24-06-17 | 92.05 | ▲0.10 | ▲0.11% |
| 24-06-14 | 91.95 | ▼-2.29 | ▼-2.43% |
| 24-06-13 | 94.24 | ▼-1.33 | ▼-1.39% |
| 24-06-12 | 95.57 | ▲2.70 | ▲2.91% |
| 24-06-11 | 92.87 | ▼-1.66 | ▼-1.76% |
| 24-06-10 | 94.53 | ▲2.41 | ▲2.62% |
| 24-06-07 | 92.12 | ▼-2.71 | ▼-2.86% |
| 24-06-06 | 94.83 | ▼-0.65 | ▼-0.68% |
| 24-06-05 | 95.48 | ▲4.21 | ▲4.61% |
| 24-06-04 | 91.27 | ▼-3.33 | ▼-3.52% |
| 24-06-03 | 94.60 | ▲0.89 | ▲0.95% |
| 24-05-31 | 93.71 | ▼-0.01 | ▼-0.01% |
| 24-05-30 | 93.72 | ▲2.56 | ▲2.81% |
| 24-05-29 | 91.16 | ▼-2.52 | ▼-2.69% |
| 24-05-28 | 93.68 | ▲3.10 | ▲3.42% |
| 24-05-24 | 90.58 | ▲1.94 | ▲2.19% |
| 24-05-23 | 88.64 | ▼-4.70 | ▼-5.04% |
| 24-05-22 | 93.34 | ▲1.34 | ▲1.46% |
| 24-05-21 | 92.00 | ▼-2.14 | ▼-2.27% |
| 24-05-20 | 94.14 | ▼-0.34 | ▼-0.36% |
| 24-05-17 | 94.48 | ▲1.66 | ▲1.79% |
| 24-05-16 | 92.82 | ▲0.57 | ▲0.62% |
| 24-05-15 | 92.25 | ▲2.68 | ▲2.99% |
| 24-05-14 | 89.57 | ▲1.19 | ▲1.35% |
| 24-05-13 | 88.38 | ▼-0.56 | ▼-0.63% |
| 24-05-10 | 88.94 | ▼-2.72 | ▼-2.97% |
| 24-05-09 | 91.66 | ▲0.66 | ▲0.73% |
| 24-05-08 | 91.00 | ▼-0.47 | ▼-0.51% |
| 24-05-07 | 91.47 | ▲0.27 | ▲0.3% |
| 24-05-06 | 91.20 | ▲0.89 | ▲0.99% |
| 24-05-03 | 90.31 | ▲0.68 | ▲0.76% |
| 24-05-02 | 89.63 | ▲2.01 | ▲2.29% |
| 24-05-01 | 87.62 | ▼-2.34 | ▼-2.6% |
| 24-04-30 | 89.96 | ▲0.28 | ▲0.31% |
| 24-04-29 | 89.68 | ▲0.42 | ▲0.47% |
| 24-04-26 | 89.26 | ▲1.69 | ▲1.93% |
| 24-04-25 | 87.57 | ▲1.53 | ▲1.78% |
| 24-04-24 | 86.04 | ▲2.58 | ▲3.09% |
| 24-04-23 | 83.46 | ▲3.66 | ▲4.59% |
| 24-04-22 | 79.80 | ▼-1.24 | ▼-1.53% |
| 24-04-19 | 81.04 | ▼-0.65 | ▼-0.8% |
| 24-04-18 | 81.69 | ▼-1.63 | ▼-1.96% |
| 24-04-17 | 83.32 | ▼-3.54 | ▼-4.08% |
| 24-04-16 | 86.86 | ▼-1.08 | ▼-1.23% |
| 24-04-15 | 87.94 | ▼-3.06 | ▼-3.36% |
| 24-04-12 | 91.00 | ▼-1.53 | ▼-1.65% |
| 24-04-11 | 92.53 | ▲1.00 | ▲1.09% |
| 24-04-10 | 91.53 | ▼-4.35 | ▼-4.54% |
| 24-04-09 | 95.88 | ▲2.88 | ▲3.1% |
| 24-04-08 | 93.00 | ▼-0.32 | ▼-0.34% |
| 24-04-05 | 93.32 | ▲0.76 | ▲0.82% |
| 24-04-04 | 92.56 | ▼-2.07 | ▼-2.19% |
| 24-04-03 | 94.63 | ▼-0.26 | ▼-0.27% |
| 24-04-02 | 94.89 | ▼-2.87 | ▼-2.94% |