[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Tyson Foods : 타이슨푸드 ( TSN:US )
63.87USD ▲ 1.52 (2.44%)
2025-03-31
최근 1년 일별 시세
(2025-03-31 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-31 | 63.87 | ▲1.52 | ▲2.44% |
| 25-03-28 | 62.35 | ▼-0.03 | ▼-0.05% |
| 25-03-27 | 62.38 | ▲0.75 | ▲1.22% |
| 25-03-26 | 61.63 | ▲1.68 | ▲2.8% |
| 25-03-25 | 59.95 | ▼-0.45 | ▼-0.75% |
| 25-03-24 | 60.40 | ▼-0.09 | ▼-0.15% |
| 25-03-21 | 60.49 | ▲0.07 | ▲0.12% |
| 25-03-20 | 60.42 | ▼-0.35 | ▼-0.58% |
| 25-03-19 | 60.77 | ▲0.25 | ▲0.41% |
| 25-03-18 | 60.52 | ▼-0.12 | ▼-0.2% |
| 25-03-17 | 60.64 | ▲0.77 | ▲1.29% |
| 25-03-14 | 59.88 | ▼-0.09 | ▼-0.15% |
| 25-03-13 | 59.96 | ▼-0.27 | ▼-0.45% |
| 25-03-12 | 60.23 | ▼-1.32 | ▼-2.14% |
| 25-03-11 | 61.55 | ▼-0.37 | ▼-0.6% |
| 25-03-10 | 61.92 | ▲0.60 | ▲0.98% |
| 25-03-07 | 61.32 | ▲0.77 | ▲1.27% |
| 25-03-06 | 60.55 | ▼-0.25 | ▼-0.41% |
| 25-03-05 | 60.80 | ▲0.30 | ▲0.5% |
| 25-03-04 | 60.50 | ▼-1.30 | ▼-2.1% |
| 25-03-03 | 61.80 | ▲0.37 | ▲0.6% |
| 25-02-28 | 61.43 | ▲0.43 | ▲0.7% |
| 25-02-27 | 61.00 | ▲0.70 | ▲1.16% |
| 25-02-26 | 60.31 | ▼-1.08 | ▼-1.76% |
| 25-02-25 | 61.38 | ▲0.94 | ▲1.56% |
| 25-02-21 | 60.45 | ▲1.30 | ▲2.2% |
| 25-02-20 | 59.15 | ▲1.56 | ▲2.71% |
| 25-02-19 | 57.60 | ▼-0.29 | ▼-0.5% |
| 25-02-18 | 57.88 | ▲0.79 | ▲1.38% |
| 25-02-14 | 57.10 | ▼-0.56 | ▼-0.97% |
| 25-02-13 | 57.66 | ▼-0.18 | ▼-0.31% |
| 25-02-12 | 57.84 | ▼-0.90 | ▼-1.53% |
| 25-02-11 | 58.74 | ▲1.09 | ▲1.89% |
| 25-02-10 | 57.65 | ▼-0.23 | ▼-0.4% |
| 25-02-07 | 57.88 | ▲0.48 | ▲0.84% |
| 25-02-06 | 57.40 | ▲0.33 | ▲0.58% |
| 25-02-05 | 57.07 | ▲0.06 | ▲0.11% |
| 25-02-04 | 57.01 | ▼-0.77 | ▼-1.33% |
| 25-02-03 | 57.78 | ▲1.24 | ▲2.19% |
| 25-01-31 | 56.54 | ▼-0.23 | ▼-0.41% |
| 25-01-30 | 56.78 | ▲0.14 | ▲0.25% |
| 25-01-29 | 56.64 | ▲0.17 | ▲0.3% |
| 25-01-28 | 56.47 | ▼-1.54 | ▼-2.66% |
| 25-01-27 | 58.00 | ▲1.49 | ▲2.64% |
| 25-01-24 | 56.51 | ▲0.42 | ▲0.75% |
| 25-01-23 | 56.09 | ▲0.47 | ▲0.85% |
| 25-01-22 | 55.62 | ▼-0.85 | ▼-1.51% |
| 25-01-21 | 56.47 | ▲0.75 | ▲1.35% |
| 25-01-17 | 55.72 | ▼-0.39 | ▼-0.7% |
| 25-01-16 | 56.11 | ▲0.34 | ▲0.61% |
| 25-01-15 | 55.77 | ▲0.40 | ▲0.72% |
| 25-01-14 | 55.37 | ▼-0.34 | ▼-0.61% |
| 25-01-13 | 55.70 | ▲1.48 | ▲2.73% |
| 25-01-10 | 54.22 | ▼-1.21 | ▼-2.18% |
| 25-01-08 | 55.43 | ▼-0.09 | ▼-0.16% |
| 25-01-07 | 55.51 | ▼-1.23 | ▼-2.17% |
| 25-01-06 | 56.74 | ▼-1.81 | ▼-3.09% |
| 25-01-03 | 58.55 | ▲0.45 | ▲0.77% |
| 25-01-02 | 58.10 | ▲0.66 | ▲1.15% |
| 24-12-31 | 57.44 | ▲0.34 | ▲0.6% |
| 24-12-30 | 57.10 | ▼-0.87 | ▼-1.5% |
| 24-12-27 | 57.97 | ▼-0.13 | ▼-0.22% |
| 24-12-26 | 58.09 | ▲0.35 | ▲0.61% |
| 24-12-24 | 57.74 | ▼-0.10 | ▼-0.17% |
| 24-12-23 | 57.84 | ▼-0.16 | ▼-0.28% |
| 24-12-20 | 58.00 | ▼-0.21 | ▼-0.36% |
| 24-12-19 | 58.21 | ▼-0.83 | ▼-1.41% |
| 24-12-18 | 59.04 | ▼-0.37 | ▼-0.62% |
| 24-12-17 | 59.41 | ▼-0.27 | ▼-0.45% |
| 24-12-16 | 59.68 | ▼-0.87 | ▼-1.44% |
| 24-12-13 | 60.55 | ▼-0.69 | ▼-1.13% |
| 24-12-12 | 61.24 | ▼-0.70 | ▼-1.13% |
| 24-12-11 | 61.93 | ▼-0.34 | ▼-0.55% |
| 24-12-10 | 62.27 | ▼-0.41 | ▼-0.65% |
| 24-12-09 | 62.68 | ▲0.02 | ▲0.03% |
| 24-12-06 | 62.66 | ▼-0.96 | ▼-1.51% |
| 24-12-05 | 63.62 | ▲0.09 | ▲0.14% |
| 24-12-04 | 63.54 | ▼-0.67 | ▼-1.04% |
| 24-12-03 | 64.21 | ▼-0.15 | ▼-0.23% |
| 24-12-02 | 64.36 | ▼-0.14 | ▼-0.22% |
| 24-11-29 | 64.50 | ▲0.14 | ▲0.22% |
| 24-11-27 | 64.36 | ▲0.65 | ▲1.02% |
| 24-11-26 | 63.71 | ▲0.06 | ▲0.09% |
| 24-11-25 | 63.65 | ▼-0.18 | ▼-0.28% |
| 24-11-22 | 63.83 | ▲0.09 | ▲0.14% |
| 24-11-21 | 63.74 | ▲0.53 | ▲0.84% |
| 24-11-20 | 63.21 | ▲0.33 | ▲0.52% |
| 24-11-19 | 62.89 | ▼-1.64 | ▼-2.54% |
| 24-11-18 | 64.53 | ▲0.13 | ▲0.2% |
| 24-11-15 | 64.40 | ▲0.38 | ▲0.59% |
| 24-11-14 | 64.01 | ▲0.77 | ▲1.22% |
| 24-11-13 | 63.25 | ▲0.81 | ▲1.3% |
| 24-11-12 | 62.44 | ▲2.84 | ▲4.77% |
| 24-11-08 | 59.60 | ▲0.87 | ▲1.48% |
| 24-11-07 | 58.73 | ▼-0.43 | ▼-0.73% |
| 24-11-06 | 59.16 | ▼-0.04 | ▼-0.07% |
| 24-11-05 | 59.20 | ▲0.95 | ▲1.63% |
| 24-11-04 | 58.25 | ▼-0.09 | ▼-0.15% |
| 24-11-01 | 58.34 | ▼-0.35 | ▼-0.6% |
| 24-10-31 | 58.69 | ▼-0.14 | ▼-0.24% |
| 24-10-30 | 58.83 | ▲0.40 | ▲0.68% |
| 24-10-29 | 58.43 | ▼-0.79 | ▼-1.33% |
| 24-10-28 | 59.22 | ▲0.56 | ▲0.95% |
| 24-10-25 | 58.67 | ▼-0.41 | ▼-0.69% |
| 24-10-24 | 59.07 | ▲0.16 | ▲0.27% |
| 24-10-23 | 58.92 | ▲0.07 | ▲0.12% |
| 24-10-22 | 58.85 | ▼-0.33 | ▼-0.56% |
| 24-10-21 | 59.18 | ▼-0.84 | ▼-1.4% |
| 24-10-18 | 60.02 | ▲0.19 | ▲0.32% |
| 24-10-17 | 59.83 | ▼-0.66 | ▼-1.09% |
| 24-10-16 | 60.48 | ▲0.68 | ▲1.14% |
| 24-10-15 | 59.80 | ▲0.97 | ▲1.65% |
| 24-10-11 | 58.83 | ▲0.67 | ▲1.15% |
| 24-10-10 | 58.16 | ▼-0.09 | ▼-0.15% |
| 24-10-09 | 58.25 | ▼-0.10 | ▼-0.17% |
| 24-10-08 | 58.36 | ▲0.18 | ▲0.31% |
| 24-10-07 | 58.17 | ▼-0.42 | ▼-0.72% |
| 24-10-04 | 58.60 | ▲0.45 | ▲0.77% |
| 24-10-03 | 58.15 | ▼-1.01 | ▼-1.71% |
| 24-10-02 | 59.15 | ▼-0.62 | ▼-1.04% |
| 24-10-01 | 59.77 | ▲0.19 | ▲0.32% |
| 24-09-30 | 59.59 | ▼-0.09 | ▼-0.15% |
| 24-09-27 | 59.68 | ▲0.38 | ▲0.64% |
| 24-09-26 | 59.30 | ▲1.38 | ▲2.38% |
| 24-09-25 | 57.92 | ▼-2.51 | ▼-4.15% |
| 24-09-24 | 60.43 | ▲0.09 | ▲0.15% |
| 24-09-23 | 60.34 | ▲0.41 | ▲0.68% |
| 24-09-20 | 59.93 | ▼-1.75 | ▼-2.84% |
| 24-09-19 | 61.68 | ▼-0.09 | ▼-0.15% |
| 24-09-18 | 61.78 | -0.00 | -0% |
| 24-09-17 | 61.78 | ▼-0.07 | ▼-0.11% |
| 24-09-16 | 61.84 | ▲0.52 | ▲0.85% |
| 24-09-13 | 61.32 | ▼-0.34 | ▼-0.55% |
| 24-09-12 | 61.67 | ▼-0.05 | ▼-0.08% |
| 24-09-11 | 61.71 | ▼-1.49 | ▼-2.36% |
| 24-09-10 | 63.20 | ▼-2.70 | ▼-4.1% |
| 24-09-09 | 65.90 | ▲0.01 | ▲0.02% |
| 24-09-06 | 65.89 | ▲0.83 | ▲1.28% |
| 24-09-05 | 65.07 | ▼-0.73 | ▼-1.11% |
| 24-09-04 | 65.80 | ▲0.97 | ▲1.5% |
| 24-09-03 | 64.84 | ▲0.48 | ▲0.75% |
| 24-08-30 | 64.35 | ▼-0.26 | ▼-0.4% |
| 24-08-29 | 64.61 | ▼-1.08 | ▼-1.64% |
| 24-08-28 | 65.68 | ▲1.73 | ▲2.71% |
| 24-08-27 | 63.95 | ▼-0.28 | ▼-0.44% |
| 24-08-26 | 64.24 | ▲0.77 | ▲1.21% |
| 24-08-23 | 63.47 | ▲0.63 | ▲1% |
| 24-08-22 | 62.84 | ▼-0.44 | ▼-0.7% |
| 24-08-21 | 63.27 | ▲0.87 | ▲1.39% |
| 24-08-20 | 62.41 | ▼-0.04 | ▼-0.06% |
| 24-08-19 | 62.45 | ▼-0.07 | ▼-0.11% |
| 24-08-16 | 62.52 | ▲0.52 | ▲0.84% |
| 24-08-15 | 62.00 | ▼-0.01 | ▼-0.02% |
| 24-08-14 | 62.01 | ▲0.84 | ▲1.37% |
| 24-08-13 | 61.17 | ▲0.87 | ▲1.44% |
| 24-08-12 | 60.30 | ▼-1.45 | ▼-2.35% |
| 24-08-09 | 61.74 | -0.00 | -0% |
| 24-08-08 | 61.74 | ▲0.64 | ▲1.05% |
| 24-08-07 | 61.10 | ▼-0.41 | ▼-0.67% |
| 24-08-06 | 61.51 | ▼-0.95 | ▼-1.52% |
| 24-08-05 | 62.46 | ▲1.22 | ▲1.99% |
| 24-08-02 | 61.24 | ▲0.48 | ▲0.79% |
| 24-08-01 | 60.76 | ▼-0.17 | ▼-0.28% |
| 24-07-31 | 60.93 | -0.00 | -0% |
| 24-07-30 | 60.93 | ▲0.09 | ▲0.15% |
| 24-07-29 | 60.84 | ▼-0.15 | ▼-0.25% |
| 24-07-26 | 60.99 | ▲0.61 | ▲1.01% |
| 24-07-25 | 60.38 | ▲1.02 | ▲1.72% |
| 24-07-24 | 59.36 | ▲0.18 | ▲0.3% |
| 24-07-23 | 59.18 | ▼-0.38 | ▼-0.64% |
| 24-07-22 | 59.56 | ▼-0.14 | ▼-0.23% |
| 24-07-19 | 59.70 | ▼-0.73 | ▼-1.21% |
| 24-07-18 | 60.43 | -0.00 | -0% |
| 24-07-17 | 60.43 | ▲1.46 | ▲2.48% |
| 24-07-16 | 58.97 | ▲1.49 | ▲2.59% |
| 24-07-15 | 57.49 | ▲0.15 | ▲0.26% |
| 24-07-12 | 57.34 | ▲0.43 | ▲0.76% |
| 24-07-11 | 56.91 | ▲0.52 | ▲0.92% |
| 24-07-10 | 56.39 | ▲0.41 | ▲0.73% |
| 24-07-09 | 55.98 | ▼-0.69 | ▼-1.22% |
| 24-07-08 | 56.67 | ▲0.55 | ▲0.98% |
| 24-07-05 | 56.12 | ▼-0.48 | ▼-0.85% |
| 24-07-03 | 56.60 | ▼-0.65 | ▼-1.14% |
| 24-07-02 | 57.25 | ▼-0.13 | ▼-0.23% |
| 24-07-01 | 57.38 | ▲0.23 | ▲0.4% |
| 24-06-28 | 57.16 | ▲0.81 | ▲1.44% |
| 24-06-27 | 56.34 | ▼-0.58 | ▼-1.02% |
| 24-06-26 | 56.92 | ▼-0.20 | ▼-0.35% |
| 24-06-25 | 57.12 | ▼-0.58 | ▼-1.01% |
| 24-06-24 | 57.70 | ▲1.44 | ▲2.56% |
| 24-06-21 | 56.27 | ▲0.15 | ▲0.27% |
| 24-06-20 | 56.11 | ▲0.97 | ▲1.76% |
| 24-06-18 | 55.14 | ▼-0.42 | ▼-0.76% |
| 24-06-17 | 55.56 | ▲1.62 | ▲3% |
| 24-06-14 | 53.94 | ▲0.13 | ▲0.24% |
| 24-06-13 | 53.81 | ▼-0.91 | ▼-1.66% |
| 24-06-12 | 54.72 | ▼-0.92 | ▼-1.65% |
| 24-06-11 | 55.64 | ▼-0.31 | ▼-0.55% |
| 24-06-10 | 55.95 | ▲0.10 | ▲0.18% |
| 24-06-07 | 55.85 | ▼-0.55 | ▼-0.98% |
| 24-06-06 | 56.40 | ▼-0.05 | ▼-0.09% |
| 24-06-05 | 56.45 | ▼-0.26 | ▼-0.46% |
| 24-06-04 | 56.70 | ▼-0.35 | ▼-0.61% |
| 24-06-03 | 57.06 | ▼-0.24 | ▼-0.42% |
| 24-05-31 | 57.29 | ▲0.26 | ▲0.46% |
| 24-05-30 | 57.04 | ▼-0.35 | ▼-0.61% |
| 24-05-29 | 57.38 | ▼-0.32 | ▼-0.55% |
| 24-05-28 | 57.71 | ▼-2.06 | ▼-3.45% |
| 24-05-24 | 59.77 | ▼-0.56 | ▼-0.93% |
| 24-05-23 | 60.32 | ▼-0.02 | ▼-0.03% |
| 24-05-22 | 60.34 | ▼-0.68 | ▼-1.11% |
| 24-05-21 | 61.02 | ▲0.41 | ▲0.68% |
| 24-05-20 | 60.61 | ▲0.37 | ▲0.61% |
| 24-05-17 | 60.25 | ▼-0.78 | ▼-1.28% |
| 24-05-16 | 61.03 | ▲0.32 | ▲0.53% |
| 24-05-15 | 60.70 | ▲0.48 | ▲0.8% |
| 24-05-14 | 60.22 | ▲0.53 | ▲0.89% |
| 24-05-13 | 59.69 | -0.00 | -0% |
| 24-05-10 | 59.69 | ▲0.02 | ▲0.03% |
| 24-05-09 | 59.67 | ▲0.52 | ▲0.88% |
| 24-05-08 | 59.15 | ▲0.17 | ▲0.29% |
| 24-05-07 | 58.98 | ▲0.66 | ▲1.13% |
| 24-05-06 | 58.32 | ▼-3.69 | ▼-5.95% |
| 24-05-03 | 62.01 | ▲1.72 | ▲2.85% |
| 24-05-01 | 60.29 | ▼-0.36 | ▼-0.59% |
| 24-04-30 | 60.65 | ▼-0.33 | ▼-0.54% |
| 24-04-29 | 60.98 | ▲0.22 | ▲0.36% |
| 24-04-26 | 60.76 | ▼-0.16 | ▼-0.26% |
| 24-04-25 | 60.92 | ▼-0.50 | ▼-0.81% |
| 24-04-24 | 61.42 | ▲0.41 | ▲0.67% |
| 24-04-23 | 61.01 | ▲0.41 | ▲0.68% |
| 24-04-22 | 60.60 | ▲0.66 | ▲1.1% |
| 24-04-19 | 59.94 | ▲1.04 | ▲1.77% |
| 24-04-18 | 58.90 | ▲0.31 | ▲0.53% |
| 24-04-17 | 58.59 | ▲0.46 | ▲0.79% |
| 24-04-16 | 58.14 | ▲0.02 | ▲0.03% |
| 24-04-15 | 58.12 | ▲0.39 | ▲0.68% |
| 24-04-12 | 57.73 | ▼-1.63 | ▼-2.75% |
| 24-04-11 | 59.36 | ▲1.12 | ▲1.92% |
| 24-04-10 | 58.24 | ▼-1.19 | ▼-2% |
| 24-04-09 | 59.42 | ▲0.33 | ▲0.56% |
| 24-04-08 | 59.09 | ▲0.04 | ▲0.07% |
| 24-04-05 | 59.05 | ▼-0.43 | ▼-0.72% |
| 24-04-04 | 59.48 | ▲1.67 | ▲2.89% |
| 24-04-03 | 57.81 | ▲0.21 | ▲0.36% |
| 24-04-02 | 57.60 | ▼-0.25 | ▼-0.43% |