[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Teledyne Technologies : ( TDY:US )
467.25USD ▲ 2.64 (0.57%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 467.25 | ▲2.64 | ▲0.57% |
| 25-04-11 | 464.61 | ▲4.91 | ▲1.07% |
| 25-04-10 | 459.70 | ▼-8.10 | ▼-1.73% |
| 25-04-09 | 467.80 | ▲33.61 | ▲7.74% |
| 25-04-08 | 434.19 | ▼-2.16 | ▼-0.5% |
| 25-04-04 | 436.35 | ▼-35.53 | ▼-7.53% |
| 25-04-03 | 471.88 | ▼-28.12 | ▼-5.62% |
| 25-04-02 | 500.00 | ▲1.43 | ▲0.29% |
| 25-04-01 | 498.57 | ▲0.96 | ▲0.19% |
| 25-03-31 | 497.61 | ▲2.68 | ▲0.54% |
| 25-03-28 | 494.93 | ▼-12.54 | ▼-2.47% |
| 25-03-27 | 507.47 | ▼-1.68 | ▼-0.33% |
| 25-03-26 | 509.15 | ▼-3.68 | ▼-0.72% |
| 25-03-25 | 512.83 | ▲5.18 | ▲1.02% |
| 25-03-24 | 507.65 | ▲5.14 | ▲1.02% |
| 25-03-21 | 502.51 | ▲2.56 | ▲0.51% |
| 25-03-20 | 499.96 | ▼-0.31 | ▼-0.06% |
| 25-03-19 | 500.27 | ▲1.28 | ▲0.26% |
| 25-03-18 | 498.99 | ▲1.82 | ▲0.37% |
| 25-03-17 | 497.17 | ▲5.37 | ▲1.09% |
| 25-03-14 | 491.80 | ▲11.53 | ▲2.4% |
| 25-03-13 | 480.28 | ▼-5.17 | ▼-1.07% |
| 25-03-12 | 485.44 | ▼-3.85 | ▼-0.79% |
| 25-03-11 | 489.29 | ▲10.40 | ▲2.17% |
| 25-03-10 | 478.90 | ▼-3.90 | ▼-0.81% |
| 25-03-07 | 482.79 | ▼-7.90 | ▼-1.61% |
| 25-03-06 | 490.69 | ▼-6.57 | ▼-1.32% |
| 25-03-05 | 497.26 | ▲5.07 | ▲1.03% |
| 25-03-04 | 492.19 | ▼-20.59 | ▼-4.02% |
| 25-03-03 | 512.78 | ▼-2.60 | ▼-0.5% |
| 25-02-28 | 515.38 | ▲14.65 | ▲2.93% |
| 25-02-27 | 500.73 | ▼-0.33 | ▼-0.07% |
| 25-02-26 | 501.07 | ▲0.27 | ▲0.05% |
| 25-02-25 | 500.79 | ▲9.34 | ▲1.9% |
| 25-02-21 | 491.45 | ▼-9.64 | ▼-1.92% |
| 25-02-20 | 501.09 | ▼-0.80 | ▼-0.16% |
| 25-02-19 | 501.89 | ▲4.88 | ▲0.98% |
| 25-02-18 | 497.01 | ▲7.28 | ▲1.49% |
| 25-02-14 | 489.73 | ▼-9.53 | ▼-1.91% |
| 25-02-13 | 499.26 | ▼-5.61 | ▼-1.11% |
| 25-02-12 | 504.87 | ▼-3.47 | ▼-0.68% |
| 25-02-11 | 508.34 | ▼-2.99 | ▼-0.58% |
| 25-02-10 | 511.33 | ▼-0.23 | ▼-0.04% |
| 25-02-07 | 511.56 | ▲1.04 | ▲0.2% |
| 25-02-06 | 510.52 | ▼-4.75 | ▼-0.92% |
| 25-02-05 | 515.27 | ▲1.38 | ▲0.27% |
| 25-02-04 | 513.88 | ▲5.83 | ▲1.15% |
| 25-02-03 | 508.05 | ▼-2.79 | ▼-0.55% |
| 25-01-31 | 510.84 | ▼-8.17 | ▼-1.57% |
| 25-01-30 | 519.01 | ▲10.20 | ▲2% |
| 25-01-29 | 508.81 | ▼-0.59 | ▼-0.12% |
| 25-01-28 | 509.40 | ▲1.12 | ▲0.22% |
| 25-01-27 | 508.28 | ▼-6.94 | ▼-1.35% |
| 25-01-23 | 515.22 | ▲3.70 | ▲0.72% |
| 25-01-22 | 511.52 | ▲30.82 | ▲6.41% |
| 25-01-21 | 480.70 | ▲7.10 | ▲1.5% |
| 25-01-17 | 473.60 | ▲1.44 | ▲0.3% |
| 25-01-16 | 472.16 | ▲2.67 | ▲0.57% |
| 25-01-15 | 469.49 | ▲3.79 | ▲0.81% |
| 25-01-14 | 465.70 | ▲4.17 | ▲0.9% |
| 25-01-13 | 461.53 | ▲5.13 | ▲1.12% |
| 25-01-10 | 456.40 | ▼-5.79 | ▼-1.25% |
| 25-01-08 | 462.19 | ▲3.19 | ▲0.69% |
| 25-01-07 | 459.00 | ▲3.90 | ▲0.86% |
| 25-01-06 | 455.10 | ▼-6.65 | ▼-1.44% |
| 25-01-03 | 461.75 | ▲4.02 | ▲0.88% |
| 25-01-02 | 457.73 | ▼-6.28 | ▼-1.35% |
| 24-12-31 | 464.01 | ▼-2.06 | ▼-0.44% |
| 24-12-30 | 466.07 | ▼-5.38 | ▼-1.14% |
| 24-12-27 | 471.45 | ▼-5.94 | ▼-1.24% |
| 24-12-26 | 477.39 | ▲2.38 | ▲0.5% |
| 24-12-24 | 475.01 | ▲4.81 | ▲1.02% |
| 24-12-23 | 470.20 | ▲3.04 | ▲0.65% |
| 24-12-20 | 467.16 | ▲2.77 | ▲0.6% |
| 24-12-19 | 464.39 | ▲5.31 | ▲1.16% |
| 24-12-18 | 459.08 | ▼-12.31 | ▼-2.61% |
| 24-12-17 | 471.39 | ▼-4.71 | ▼-0.99% |
| 24-12-16 | 476.10 | ▲0.84 | ▲0.18% |
| 24-12-13 | 475.26 | ▼-4.74 | ▼-0.99% |
| 24-12-12 | 480.00 | ▲4.72 | ▲0.99% |
| 24-12-11 | 475.28 | ▲4.47 | ▲0.95% |
| 24-12-10 | 470.81 | ▲0.59 | ▲0.13% |
| 24-12-09 | 470.22 | ▼-3.09 | ▼-0.65% |
| 24-12-06 | 473.30 | ▼-4.00 | ▼-0.84% |
| 24-12-05 | 477.30 | ▼-1.32 | ▼-0.28% |
| 24-12-04 | 478.62 | ▲0.37 | ▲0.08% |
| 24-12-03 | 478.25 | ▼-2.13 | ▼-0.44% |
| 24-12-02 | 480.38 | ▼-4.88 | ▼-1.01% |
| 24-11-29 | 485.26 | ▼-0.74 | ▼-0.15% |
| 24-11-27 | 486.00 | ▲6.26 | ▲1.3% |
| 24-11-26 | 479.74 | ▲2.81 | ▲0.59% |
| 24-11-25 | 476.93 | ▼-7.22 | ▼-1.49% |
| 24-11-22 | 484.15 | ▲4.07 | ▲0.85% |
| 24-11-21 | 480.08 | ▲10.35 | ▲2.2% |
| 24-11-20 | 469.73 | ▲5.11 | ▲1.1% |
| 24-11-19 | 464.62 | ▼-0.67 | ▼-0.14% |
| 24-11-18 | 465.29 | ▼-3.66 | ▼-0.78% |
| 24-11-15 | 468.95 | ▼-7.42 | ▼-1.56% |
| 24-11-14 | 476.37 | ▼-10.23 | ▼-2.1% |
| 24-11-13 | 486.60 | ▼-1.22 | ▼-0.25% |
| 24-11-12 | 487.82 | ▲0.40 | ▲0.08% |
| 24-11-11 | 487.42 | ▼-2.02 | ▼-0.41% |
| 24-11-08 | 489.44 | ▲11.59 | ▲2.43% |
| 24-11-07 | 477.86 | ▼-3.52 | ▼-0.73% |
| 24-11-06 | 481.38 | ▲22.78 | ▲4.97% |
| 24-11-05 | 458.61 | ▲0.61 | ▲0.13% |
| 24-11-04 | 458.00 | ▲3.26 | ▲0.72% |
| 24-11-01 | 454.74 | ▼-1.30 | ▼-0.29% |
| 24-10-31 | 456.04 | ▼-5.29 | ▼-1.15% |
| 24-10-30 | 461.33 | ▼-2.22 | ▼-0.48% |
| 24-10-29 | 463.55 | ▼-3.55 | ▼-0.76% |
| 24-10-28 | 467.10 | ▼-1.92 | ▼-0.41% |
| 24-10-25 | 469.02 | ▼-4.49 | ▼-0.95% |
| 24-10-24 | 473.51 | ▲3.50 | ▲0.74% |
| 24-10-23 | 470.01 | ▲27.03 | ▲6.1% |
| 24-10-22 | 442.98 | ▼-4.16 | ▼-0.93% |
| 24-10-21 | 447.14 | ▼-3.38 | ▼-0.75% |
| 24-10-18 | 450.52 | ▲2.00 | ▲0.45% |
| 24-10-17 | 448.52 | ▲3.79 | ▲0.85% |
| 24-10-16 | 444.73 | ▼-4.94 | ▼-1.1% |
| 24-10-15 | 449.67 | ▼-4.17 | ▼-0.92% |
| 24-10-14 | 453.84 | ▼-0.52 | ▼-0.11% |
| 24-10-11 | 454.36 | ▲7.07 | ▲1.58% |
| 24-10-10 | 447.29 | ▲0.96 | ▲0.22% |
| 24-10-09 | 446.34 | ▲4.70 | ▲1.06% |
| 24-10-08 | 441.63 | ▲5.38 | ▲1.23% |
| 24-10-07 | 436.25 | ▼-4.01 | ▼-0.91% |
| 24-10-04 | 440.26 | ▲0.75 | ▲0.17% |
| 24-10-03 | 439.51 | ▼-4.38 | ▼-0.99% |
| 24-10-02 | 443.89 | ▲4.18 | ▲0.95% |
| 24-10-01 | 439.71 | ▲2.51 | ▲0.57% |
| 24-09-30 | 437.20 | ▲1.36 | ▲0.31% |
| 24-09-27 | 435.84 | ▼-0.52 | ▼-0.12% |
| 24-09-26 | 436.36 | ▲2.88 | ▲0.66% |
| 24-09-25 | 433.48 | ▼-2.39 | ▼-0.55% |
| 24-09-24 | 435.87 | ▲3.50 | ▲0.81% |
| 24-09-23 | 432.38 | ▲1.38 | ▲0.32% |
| 24-09-20 | 431.00 | ▼-5.67 | ▼-1.3% |
| 24-09-19 | 436.67 | ▲10.20 | ▲2.39% |
| 24-09-18 | 426.47 | ▼-2.14 | ▼-0.5% |
| 24-09-17 | 428.61 | ▼-0.44 | ▼-0.1% |
| 24-09-16 | 429.05 | ▲0.65 | ▲0.15% |
| 24-09-13 | 428.40 | ▲1.53 | ▲0.36% |
| 24-09-12 | 426.86 | ▲1.13 | ▲0.27% |
| 24-09-11 | 425.73 | ▼-2.04 | ▼-0.48% |
| 24-09-10 | 427.77 | ▲3.28 | ▲0.77% |
| 24-09-09 | 424.49 | ▲2.75 | ▲0.65% |
| 24-09-06 | 421.74 | ▼-7.56 | ▼-1.76% |
| 24-09-05 | 429.30 | ▼-0.83 | ▼-0.19% |
| 24-09-04 | 430.13 | ▲10.36 | ▲2.47% |
| 24-09-03 | 419.77 | ▼-13.21 | ▼-3.05% |
| 24-08-30 | 432.98 | ▲6.12 | ▲1.43% |
| 24-08-29 | 426.86 | ▲1.47 | ▲0.35% |
| 24-08-28 | 425.39 | ▼-0.54 | ▼-0.13% |
| 24-08-27 | 425.93 | ▲3.80 | ▲0.9% |
| 24-08-26 | 422.13 | ▼-0.18 | ▼-0.04% |
| 24-08-23 | 422.31 | ▲4.74 | ▲1.14% |
| 24-08-22 | 417.57 | ▼-0.71 | ▼-0.17% |
| 24-08-21 | 418.28 | ▲2.95 | ▲0.71% |
| 24-08-20 | 415.33 | ▼-3.49 | ▼-0.83% |
| 24-08-19 | 418.82 | ▲2.37 | ▲0.57% |
| 24-08-16 | 416.45 | ▲3.59 | ▲0.87% |
| 24-08-15 | 412.86 | ▲4.23 | ▲1.04% |
| 24-08-14 | 408.63 | ▼-1.38 | ▼-0.34% |
| 24-08-13 | 410.01 | ▲2.94 | ▲0.72% |
| 24-08-12 | 407.07 | ▼-1.55 | ▼-0.38% |
| 24-08-09 | 408.62 | ▼-1.05 | ▼-0.26% |
| 24-08-08 | 409.67 | ▲5.50 | ▲1.36% |
| 24-08-07 | 404.18 | ▼-2.14 | ▼-0.53% |
| 24-08-06 | 406.32 | ▲6.08 | ▲1.52% |
| 24-08-05 | 400.24 | ▼-10.44 | ▼-2.54% |
| 24-08-02 | 410.67 | ▼-6.26 | ▼-1.5% |
| 24-08-01 | 416.93 | ▼-4.94 | ▼-1.17% |
| 24-07-31 | 421.87 | ▼-2.14 | ▼-0.5% |
| 24-07-30 | 424.01 | ▲1.03 | ▲0.24% |
| 24-07-29 | 422.98 | ▲0.61 | ▲0.14% |
| 24-07-26 | 422.37 | ▲6.46 | ▲1.55% |
| 24-07-25 | 415.91 | ▼-1.07 | ▼-0.26% |
| 24-07-24 | 416.98 | ▲14.68 | ▲3.65% |
| 24-07-23 | 402.30 | ▲4.51 | ▲1.13% |
| 24-07-22 | 397.79 | ▲4.91 | ▲1.25% |
| 24-07-19 | 392.88 | ▼-6.70 | ▼-1.68% |
| 24-07-18 | 399.58 | ▼-2.56 | ▼-0.64% |
| 24-07-17 | 402.14 | ▼-1.57 | ▼-0.39% |
| 24-07-16 | 403.71 | ▲9.31 | ▲2.36% |
| 24-07-15 | 394.41 | ▲0.31 | ▲0.08% |
| 24-07-12 | 394.09 | ▲0.21 | ▲0.05% |
| 24-07-11 | 393.88 | ▲4.29 | ▲1.1% |
| 24-07-10 | 389.59 | ▲7.53 | ▲1.97% |
| 24-07-09 | 382.06 | ▼-0.63 | ▼-0.16% |
| 24-07-08 | 382.69 | ▲0.81 | ▲0.21% |
| 24-07-05 | 381.88 | ▼-5.40 | ▼-1.39% |
| 24-07-03 | 387.28 | ▲1.94 | ▲0.5% |
| 24-07-02 | 385.34 | ▲2.14 | ▲0.56% |
| 24-07-01 | 383.20 | ▼-4.91 | ▼-1.27% |
| 24-06-28 | 388.10 | ▲1.94 | ▲0.5% |
| 24-06-27 | 386.16 | ▲1.86 | ▲0.48% |
| 24-06-26 | 384.30 | ▼-0.63 | ▼-0.16% |
| 24-06-25 | 384.93 | ▼-5.63 | ▼-1.44% |
| 24-06-24 | 390.56 | ▲2.48 | ▲0.64% |
| 24-06-21 | 388.08 | ▲1.48 | ▲0.38% |
| 24-06-20 | 386.60 | ▼-0.31 | ▼-0.08% |
| 24-06-18 | 386.91 | ▼-0.94 | ▼-0.24% |
| 24-06-17 | 387.85 | ▼-2.01 | ▼-0.52% |
| 24-06-14 | 389.86 | ▼-4.77 | ▼-1.21% |
| 24-06-13 | 394.63 | ▼-2.47 | ▼-0.62% |
| 24-06-12 | 397.10 | ▲9.10 | ▲2.35% |
| 24-06-11 | 388.00 | ▼-1.43 | ▼-0.37% |
| 24-06-10 | 389.43 | ▲0.21 | ▲0.05% |
| 24-06-07 | 389.22 | ▼-3.81 | ▼-0.97% |
| 24-06-06 | 393.03 | ▼-1.32 | ▼-0.33% |
| 24-06-05 | 394.35 | ▼-1.34 | ▼-0.34% |
| 24-06-04 | 395.69 | ▲2.50 | ▲0.64% |
| 24-06-03 | 393.19 | ▼-3.32 | ▼-0.84% |
| 24-05-31 | 396.51 | ▲2.77 | ▲0.7% |
| 24-05-30 | 393.74 | ▲7.25 | ▲1.88% |
| 24-05-29 | 386.50 | ▼-8.59 | ▼-2.17% |
| 24-05-28 | 395.09 | ▼-7.11 | ▼-1.77% |
| 24-05-24 | 402.20 | ▲1.72 | ▲0.43% |
| 24-05-23 | 400.48 | ▼-8.75 | ▼-2.14% |
| 24-05-22 | 409.23 | ▲0.79 | ▲0.19% |
| 24-05-21 | 408.45 | ▲0.84 | ▲0.21% |
| 24-05-20 | 407.60 | ▲0.84 | ▲0.21% |
| 24-05-17 | 406.76 | ▲3.82 | ▲0.95% |
| 24-05-16 | 402.94 | ▼-0.90 | ▼-0.22% |
| 24-05-15 | 403.84 | ▲7.84 | ▲1.98% |
| 24-05-14 | 396.00 | ▲5.22 | ▲1.34% |
| 24-05-13 | 390.78 | ▼-2.63 | ▼-0.67% |
| 24-05-10 | 393.41 | ▲1.21 | ▲0.31% |
| 24-05-09 | 392.19 | ▼-0.28 | ▼-0.07% |
| 24-05-08 | 392.47 | ▼-0.95 | ▼-0.24% |
| 24-05-07 | 393.42 | ▲3.00 | ▲0.77% |
| 24-05-06 | 390.43 | ▲4.51 | ▲1.17% |
| 24-05-03 | 385.92 | ▲2.69 | ▲0.7% |
| 24-05-01 | 383.23 | ▲1.60 | ▲0.42% |
| 24-04-30 | 381.63 | ▼-0.68 | ▼-0.18% |
| 24-04-29 | 382.31 | ▲7.02 | ▲1.87% |
| 24-04-26 | 375.29 | ▼-1.68 | ▼-0.45% |
| 24-04-25 | 376.97 | ▲14.85 | ▲4.1% |
| 24-04-24 | 362.13 | ▼-44.86 | ▼-11.02% |
| 24-04-23 | 406.98 | ▲3.12 | ▲0.77% |
| 24-04-22 | 403.87 | ▲2.37 | ▲0.59% |
| 24-04-19 | 401.50 | ▲1.72 | ▲0.43% |
| 24-04-18 | 399.78 | ▼-0.26 | ▼-0.06% |
| 24-04-17 | 400.04 | ▼-0.75 | ▼-0.19% |
| 24-04-16 | 400.79 | ▲0.73 | ▲0.18% |