[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Thermo Fisher Scientific : 써모피셔 사이언티픽 ( TMO:US )
437.16USD ▼ -3.99 (-0.9%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 437.16 | ▼-3.99 | ▼-0.9% |
| 25-04-15 | 441.15 | ▼-7.80 | ▼-1.74% |
| 25-04-14 | 448.95 | ▲10.94 | ▲2.5% |
| 25-04-11 | 438.01 | ▲11.28 | ▲2.64% |
| 25-04-10 | 426.73 | ▼-26.25 | ▼-5.79% |
| 25-04-09 | 452.98 | ▲34.37 | ▲8.21% |
| 25-04-08 | 418.61 | ▼-19.20 | ▼-4.39% |
| 25-04-07 | 437.81 | ▲0.14 | ▲0.03% |
| 25-04-04 | 437.67 | ▼-32.46 | ▼-6.9% |
| 25-04-03 | 470.13 | ▼-19.11 | ▼-3.91% |
| 25-04-02 | 489.24 | ▲6.75 | ▲1.4% |
| 25-04-01 | 482.49 | ▼-15.52 | ▼-3.12% |
| 25-03-31 | 498.01 | ▼-1.55 | ▼-0.31% |
| 25-03-28 | 499.56 | ▼-12.15 | ▼-2.37% |
| 25-03-27 | 511.71 | ▼-1.76 | ▼-0.34% |
| 25-03-26 | 513.47 | ▼-0.34 | ▼-0.07% |
| 25-03-25 | 513.81 | ▼-6.43 | ▼-1.24% |
| 25-03-24 | 520.24 | ▲2.06 | ▲0.4% |
| 25-03-21 | 518.18 | ▼-0.21 | ▼-0.04% |
| 25-03-20 | 518.39 | ▲0.14 | ▲0.03% |
| 25-03-19 | 518.25 | ▼-3.23 | ▼-0.62% |
| 25-03-18 | 521.48 | ▲2.03 | ▲0.39% |
| 25-03-17 | 519.45 | ▼-4.01 | ▼-0.77% |
| 25-03-14 | 523.46 | ▲14.99 | ▲2.95% |
| 25-03-13 | 508.47 | ▼-4.31 | ▼-0.84% |
| 25-03-12 | 512.78 | ▼-1.71 | ▼-0.33% |
| 25-03-11 | 514.49 | ▼-11.83 | ▼-2.25% |
| 25-03-10 | 526.32 | ▼-5.55 | ▼-1.04% |
| 25-03-07 | 531.87 | ▲4.34 | ▲0.82% |
| 25-03-06 | 527.53 | ▲3.47 | ▲0.66% |
| 25-03-05 | 524.06 | ▲7.47 | ▲1.45% |
| 25-03-04 | 516.59 | ▼-5.84 | ▼-1.12% |
| 25-03-03 | 522.43 | ▼-6.48 | ▼-1.23% |
| 25-02-28 | 528.91 | ▲5.56 | ▲1.06% |
| 25-02-27 | 523.35 | ▼-9.47 | ▼-1.78% |
| 25-02-26 | 532.82 | ▼-7.21 | ▼-1.34% |
| 25-02-25 | 540.03 | ▲4.49 | ▲0.84% |
| 25-02-24 | 535.54 | ▲3.37 | ▲0.63% |
| 25-02-21 | 532.17 | ▼-5.92 | ▼-1.1% |
| 25-02-20 | 538.09 | ▲6.59 | ▲1.24% |
| 25-02-19 | 531.50 | ▲8.43 | ▲1.61% |
| 25-02-18 | 523.07 | ▼-9.34 | ▼-1.75% |
| 25-02-14 | 532.41 | ▼-0.21 | ▼-0.04% |
| 25-02-13 | 532.62 | ▼-5.39 | ▼-1% |
| 25-02-12 | 538.01 | ▼-6.92 | ▼-1.27% |
| 25-02-11 | 544.93 | ▼-7.73 | ▼-1.4% |
| 25-02-10 | 552.66 | ▼-18.53 | ▼-3.24% |
| 25-02-07 | 571.19 | ▼-0.72 | ▼-0.13% |
| 25-02-06 | 571.91 | ▼-10.13 | ▼-1.74% |
| 25-02-05 | 582.04 | ▲1.50 | ▲0.26% |
| 25-02-04 | 580.54 | ▼-12.89 | ▼-2.17% |
| 25-02-03 | 593.43 | ▼-4.91 | ▼-0.82% |
| 25-01-31 | 598.34 | ▼-8.30 | ▼-1.37% |
| 25-01-30 | 606.64 | ▲39.47 | ▲6.96% |
| 25-01-29 | 567.17 | ▼-17.29 | ▼-2.96% |
| 25-01-28 | 584.46 | ▲0.93 | ▲0.16% |
| 25-01-27 | 583.53 | ▲8.29 | ▲1.44% |
| 25-01-24 | 575.24 | ▲0.45 | ▲0.08% |
| 25-01-23 | 574.79 | ▲0.09 | ▲0.02% |
| 25-01-22 | 574.70 | ▲1.78 | ▲0.31% |
| 25-01-21 | 572.92 | ▲13.71 | ▲2.45% |
| 25-01-17 | 559.21 | ▼-2.35 | ▼-0.42% |
| 25-01-16 | 561.56 | ▲9.88 | ▲1.79% |
| 25-01-15 | 551.68 | ▼-5.29 | ▼-0.95% |
| 25-01-14 | 556.97 | ▲1.08 | ▲0.19% |
| 25-01-13 | 555.89 | ▲13.24 | ▲2.44% |
| 25-01-10 | 542.65 | ▼-2.22 | ▼-0.41% |
| 25-01-08 | 544.87 | ▼-0.74 | ▼-0.14% |
| 25-01-07 | 545.61 | ▲9.37 | ▲1.75% |
| 25-01-06 | 536.24 | ▲4.59 | ▲0.86% |
| 25-01-03 | 531.65 | ▲9.06 | ▲1.73% |
| 25-01-02 | 522.59 | ▲2.67 | ▲0.51% |
| 24-12-31 | 519.92 | ▲0.90 | ▲0.17% |
| 24-12-30 | 519.02 | ▼-7.11 | ▼-1.35% |
| 24-12-27 | 526.13 | ▼-0.67 | ▼-0.13% |
| 24-12-26 | 526.80 | ▼-1.57 | ▼-0.3% |
| 24-12-24 | 528.37 | ▲3.21 | ▲0.61% |
| 24-12-23 | 525.16 | ▲1.77 | ▲0.34% |
| 24-12-20 | 523.39 | ▲6.36 | ▲1.23% |
| 24-12-19 | 517.03 | ▲0.38 | ▲0.07% |
| 24-12-18 | 516.65 | ▼-12.50 | ▼-2.36% |
| 24-12-17 | 529.15 | ▼-0.90 | ▼-0.17% |
| 24-12-16 | 530.05 | ▲2.87 | ▲0.54% |
| 24-12-13 | 527.18 | ▲2.65 | ▲0.51% |
| 24-12-12 | 524.53 | ▼-10.13 | ▼-1.89% |
| 24-12-11 | 534.66 | ▼-0.94 | ▼-0.18% |
| 24-12-10 | 535.60 | ▼-2.05 | ▼-0.38% |
| 24-12-09 | 537.65 | ▲8.01 | ▲1.51% |
| 24-12-06 | 529.64 | ▲8.80 | ▲1.69% |
| 24-12-05 | 520.84 | ▼-8.23 | ▼-1.56% |
| 24-12-04 | 529.07 | ▼-5.38 | ▼-1.01% |
| 24-12-03 | 534.45 | ▲4.48 | ▲0.85% |
| 24-12-02 | 529.97 | ▲0.07 | ▲0.01% |
| 24-11-29 | 529.90 | ▲7.49 | ▲1.43% |
| 24-11-27 | 522.41 | ▲9.40 | ▲1.83% |
| 24-11-26 | 513.01 | ▼-0.69 | ▼-0.13% |
| 24-11-25 | 513.70 | ▲0.63 | ▲0.12% |
| 24-11-22 | 513.07 | ▼-2.88 | ▼-0.56% |
| 24-11-21 | 515.95 | ▲2.89 | ▲0.56% |
| 24-11-20 | 513.06 | ▲4.05 | ▲0.8% |
| 24-11-19 | 509.01 | ▲7.99 | ▲1.59% |
| 24-11-18 | 501.02 | ▼-10.90 | ▼-2.13% |
| 24-11-15 | 511.92 | ▼-20.61 | ▼-3.87% |
| 24-11-14 | 532.53 | ▼-9.70 | ▼-1.79% |
| 24-11-13 | 542.23 | ▲1.72 | ▲0.32% |
| 24-11-12 | 540.51 | ▼-12.01 | ▼-2.17% |
| 24-11-08 | 552.52 | ▼-3.92 | ▼-0.7% |
| 24-11-07 | 556.44 | ▼-3.54 | ▼-0.63% |
| 24-11-06 | 559.98 | ▼-0.65 | ▼-0.12% |
| 24-11-05 | 560.63 | ▲5.54 | ▲1% |
| 24-11-04 | 555.09 | ▼-2.52 | ▼-0.45% |
| 24-11-01 | 557.61 | ▲10.25 | ▲1.87% |
| 24-10-31 | 547.36 | ▼-4.30 | ▼-0.78% |
| 24-10-30 | 551.66 | ▲3.90 | ▲0.71% |
| 24-10-29 | 547.76 | ▼-5.34 | ▼-0.97% |
| 24-10-28 | 553.10 | ▼-0.37 | ▼-0.07% |
| 24-10-25 | 553.47 | ▼-4.20 | ▼-0.75% |
| 24-10-24 | 557.67 | ▼-19.35 | ▼-3.35% |
| 24-10-23 | 577.02 | ▼-9.25 | ▼-1.58% |
| 24-10-22 | 586.27 | ▼-8.82 | ▼-1.48% |
| 24-10-21 | 595.09 | ▼-6.28 | ▼-1.04% |
| 24-10-18 | 601.37 | ▲2.43 | ▲0.41% |
| 24-10-17 | 598.94 | ▲7.77 | ▲1.31% |
| 24-10-16 | 591.17 | ▼-8.28 | ▼-1.38% |
| 24-10-15 | 599.45 | ▲2.97 | ▲0.5% |
| 24-10-11 | 596.48 | ▲2.82 | ▲0.48% |
| 24-10-10 | 593.66 | ▼-5.71 | ▼-0.95% |
| 24-10-09 | 599.37 | ▲3.64 | ▲0.61% |
| 24-10-08 | 595.73 | ▼-2.54 | ▼-0.42% |
| 24-10-07 | 598.27 | ▼-0.17 | ▼-0.03% |
| 24-10-04 | 598.44 | ▼-2.42 | ▼-0.4% |
| 24-10-03 | 600.86 | ▼-12.14 | ▼-1.98% |
| 24-10-02 | 613.00 | ▲0.12 | ▲0.02% |
| 24-10-01 | 612.88 | ▼-4.91 | ▼-0.79% |
| 24-09-30 | 617.79 | ▲3.26 | ▲0.53% |
| 24-09-27 | 614.53 | ▼-5.44 | ▼-0.88% |
| 24-09-26 | 619.97 | ▲20.41 | ▲3.4% |
| 24-09-25 | 599.56 | ▼-12.45 | ▼-2.03% |
| 24-09-24 | 612.01 | ▲1.45 | ▲0.24% |
| 24-09-23 | 610.56 | ▼-3.27 | ▼-0.53% |
| 24-09-20 | 613.83 | ▼-6.06 | ▼-0.98% |
| 24-09-19 | 619.89 | ▲9.02 | ▲1.48% |
| 24-09-18 | 610.87 | ▲0.37 | ▲0.06% |
| 24-09-17 | 610.50 | ▼-3.11 | ▼-0.51% |
| 24-09-16 | 613.61 | ▲2.30 | ▲0.38% |
| 24-09-13 | 611.31 | ▼-2.37 | ▼-0.39% |
| 24-09-12 | 613.68 | ▼-4.57 | ▼-0.74% |
| 24-09-11 | 618.25 | ▼-6.10 | ▼-0.98% |
| 24-09-10 | 624.35 | ▲4.33 | ▲0.7% |
| 24-09-09 | 620.02 | ▲7.43 | ▲1.21% |
| 24-09-06 | 612.59 | ▲7.27 | ▲1.2% |
| 24-09-05 | 605.32 | ▼-6.93 | ▼-1.13% |
| 24-09-04 | 612.25 | ▲6.54 | ▲1.08% |
| 24-09-03 | 605.71 | ▼-9.28 | ▼-1.51% |
| 24-08-30 | 614.99 | ▲3.90 | ▲0.64% |
| 24-08-29 | 611.09 | ▼-2.41 | ▼-0.39% |
| 24-08-28 | 613.50 | ▲3.28 | ▲0.54% |
| 24-08-27 | 610.22 | ▲5.51 | ▲0.91% |
| 24-08-26 | 604.71 | ▼-0.70 | ▼-0.12% |
| 24-08-23 | 605.41 | ▲2.29 | ▲0.38% |
| 24-08-22 | 603.12 | ▼-6.19 | ▼-1.02% |
| 24-08-21 | 609.31 | ▼-5.06 | ▼-0.82% |
| 24-08-20 | 614.37 | ▲7.92 | ▲1.31% |
| 24-08-19 | 606.45 | ▲2.20 | ▲0.36% |
| 24-08-16 | 604.25 | ▲1.32 | ▲0.22% |
| 24-08-15 | 602.93 | ▲0.92 | ▲0.15% |
| 24-08-14 | 602.01 | ▼-1.91 | ▼-0.32% |
| 24-08-13 | 603.92 | ▲4.82 | ▲0.8% |
| 24-08-12 | 599.10 | ▲2.20 | ▲0.37% |
| 24-08-09 | 596.90 | ▼-2.22 | ▼-0.37% |
| 24-08-08 | 599.12 | ▲12.00 | ▲2.04% |
| 24-08-07 | 587.12 | ▼-15.30 | ▼-2.54% |
| 24-08-06 | 602.42 | ▲5.88 | ▲0.99% |
| 24-08-05 | 596.54 | ▼-18.48 | ▼-3% |
| 24-08-02 | 615.02 | ▼-6.00 | ▼-0.97% |
| 24-08-01 | 621.02 | ▲7.84 | ▲1.28% |
| 24-07-31 | 613.18 | ▼-2.42 | ▼-0.39% |
| 24-07-30 | 615.60 | ▲10.84 | ▲1.79% |
| 24-07-29 | 604.76 | ▼-2.64 | ▼-0.43% |
| 24-07-26 | 607.40 | ▲12.60 | ▲2.12% |
| 24-07-25 | 594.80 | ▲20.70 | ▲3.61% |
| 24-07-24 | 574.10 | ▲21.95 | ▲3.98% |
| 24-07-23 | 552.15 | ▲5.37 | ▲0.98% |
| 24-07-22 | 546.78 | ▲12.21 | ▲2.28% |
| 24-07-19 | 534.57 | ▼-5.61 | ▼-1.04% |
| 24-07-18 | 540.18 | ▼-15.01 | ▼-2.7% |
| 24-07-17 | 555.19 | ▲0.02 | ▲0% |
| 24-07-16 | 555.17 | ▲11.25 | ▲2.07% |
| 24-07-15 | 543.92 | ▼-4.52 | ▼-0.82% |
| 24-07-12 | 548.44 | ▲5.77 | ▲1.06% |
| 24-07-11 | 542.67 | ▲5.86 | ▲1.09% |
| 24-07-10 | 536.81 | ▲5.65 | ▲1.06% |
| 24-07-09 | 531.16 | ▼-4.71 | ▼-0.88% |
| 24-07-08 | 535.87 | ▼-3.85 | ▼-0.71% |
| 24-07-05 | 539.72 | ▲4.46 | ▲0.83% |
| 24-07-03 | 535.26 | ▲1.57 | ▲0.29% |
| 24-07-02 | 533.69 | ▼-7.35 | ▼-1.36% |
| 24-07-01 | 541.04 | ▼-11.22 | ▼-2.03% |
| 24-06-28 | 552.26 | ▲2.06 | ▲0.37% |
| 24-06-27 | 550.20 | ▼-8.79 | ▼-1.57% |
| 24-06-26 | 558.99 | ▲0.79 | ▲0.14% |
| 24-06-25 | 558.20 | ▼-7.59 | ▼-1.34% |
| 24-06-24 | 565.79 | ▲0.99 | ▲0.18% |
| 24-06-21 | 564.80 | ▲7.64 | ▲1.37% |
| 24-06-20 | 557.16 | ▼-11.47 | ▼-2.02% |
| 24-06-18 | 568.63 | ▲0.95 | ▲0.17% |
| 24-06-17 | 567.68 | ▼-4.37 | ▼-0.76% |
| 24-06-14 | 572.05 | ▼-0.80 | ▼-0.14% |
| 24-06-13 | 572.85 | ▼-3.10 | ▼-0.54% |
| 24-06-12 | 575.95 | ▲0.98 | ▲0.17% |
| 24-06-11 | 574.97 | ▼-5.83 | ▼-1% |
| 24-06-10 | 580.80 | ▼-0.09 | ▼-0.02% |
| 24-06-07 | 580.89 | ▲0.72 | ▲0.12% |
| 24-06-06 | 580.17 | ▲5.45 | ▲0.95% |
| 24-06-05 | 574.72 | ▲4.54 | ▲0.8% |
| 24-06-04 | 570.18 | ▲2.00 | ▲0.35% |
| 24-06-03 | 568.18 | ▲0.34 | ▲0.06% |
| 24-05-31 | 567.84 | ▲5.08 | ▲0.9% |
| 24-05-30 | 562.76 | ▼-3.81 | ▼-0.67% |
| 24-05-29 | 566.57 | ▼-4.68 | ▼-0.82% |
| 24-05-28 | 571.25 | ▼-12.06 | ▼-2.07% |
| 24-05-24 | 583.31 | ▼-1.56 | ▼-0.27% |
| 24-05-23 | 584.87 | ▼-6.22 | ▼-1.05% |
| 24-05-22 | 591.09 | ▲1.11 | ▲0.19% |
| 24-05-21 | 589.98 | ▼-3.77 | ▼-0.63% |
| 24-05-20 | 593.75 | ▼-1.31 | ▼-0.22% |
| 24-05-17 | 595.06 | ▼-2.50 | ▼-0.42% |
| 24-05-16 | 597.56 | ▼-1.46 | ▼-0.24% |
| 24-05-15 | 599.02 | ▲4.48 | ▲0.75% |
| 24-05-14 | 594.54 | ▲3.68 | ▲0.62% |
| 24-05-13 | 590.86 | ▼-2.40 | ▼-0.4% |
| 24-05-10 | 593.26 | ▲14.98 | ▲2.59% |
| 24-05-09 | 578.28 | ▲4.58 | ▲0.8% |
| 24-05-08 | 573.70 | ▲0.81 | ▲0.14% |
| 24-05-07 | 572.89 | ▼-0.22 | ▼-0.04% |
| 24-05-06 | 573.11 | ▲1.16 | ▲0.2% |
| 24-05-03 | 571.95 | ▼-3.14 | ▼-0.55% |
| 24-05-01 | 575.09 | ▲6.06 | ▲1.06% |
| 24-04-30 | 569.03 | ▼-7.32 | ▼-1.27% |
| 24-04-29 | 576.35 | ▲2.45 | ▲0.43% |
| 24-04-26 | 573.90 | ▲2.37 | ▲0.41% |
| 24-04-25 | 571.53 | ▼-6.35 | ▼-1.1% |
| 24-04-24 | 577.88 | ▲3.87 | ▲0.67% |
| 24-04-23 | 574.01 | ▲25.90 | ▲4.73% |
| 24-04-22 | 548.11 | ▲3.02 | ▲0.55% |
| 24-04-19 | 545.09 | ▲3.78 | ▲0.7% |
| 24-04-18 | 541.31 | ▼-5.30 | ▼-0.97% |
| 24-04-17 | 546.61 | ▼-7.14 | ▼-1.29% |