[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
TTM Technologies : ( TTMI:US )
18.95USD ▲ 0.30 (1.61%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 18.95 | ▲0.30 | ▲1.61% |
| 25-04-11 | 18.65 | ▼-0.17 | ▼-0.9% |
| 25-04-10 | 18.82 | ▼-1.02 | ▼-5.14% |
| 25-04-09 | 19.84 | ▲2.27 | ▲12.92% |
| 25-04-08 | 17.57 | ▼-0.40 | ▼-2.23% |
| 25-04-07 | 17.97 | ▲0.19 | ▲1.07% |
| 25-04-04 | 17.78 | ▼-1.00 | ▼-5.32% |
| 25-04-03 | 18.78 | ▼-2.30 | ▼-10.91% |
| 25-04-02 | 21.08 | ▲0.37 | ▲1.79% |
| 25-04-01 | 20.71 | ▲0.20 | ▲0.98% |
| 25-03-31 | 20.51 | ▼-0.35 | ▼-1.68% |
| 25-03-28 | 20.86 | ▼-0.68 | ▼-3.16% |
| 25-03-27 | 21.54 | ▼-0.78 | ▼-3.49% |
| 25-03-26 | 22.32 | ▼-0.57 | ▼-2.49% |
| 25-03-25 | 22.89 | ▼-0.53 | ▼-2.26% |
| 25-03-24 | 23.42 | ▲0.65 | ▲2.85% |
| 25-03-21 | 22.77 | ▲0.14 | ▲0.62% |
| 25-03-20 | 22.63 | ▲0.02 | ▲0.09% |
| 25-03-19 | 22.61 | ▲0.80 | ▲3.67% |
| 25-03-18 | 21.81 | ▼-0.32 | ▼-1.45% |
| 25-03-17 | 22.13 | ▲0.30 | ▲1.37% |
| 25-03-14 | 21.83 | ▲0.66 | ▲3.12% |
| 25-03-13 | 21.17 | ▼-0.84 | ▼-3.82% |
| 25-03-12 | 22.01 | ▼-0.04 | ▼-0.18% |
| 25-03-11 | 22.05 | ▲0.16 | ▲0.73% |
| 25-03-10 | 21.89 | ▼-1.07 | ▼-4.66% |
| 25-03-07 | 22.96 | ▲0.26 | ▲1.15% |
| 25-03-06 | 22.70 | ▼-0.46 | ▼-1.99% |
| 25-03-05 | 23.16 | ▲0.40 | ▲1.76% |
| 25-03-04 | 22.76 | ▼-0.17 | ▼-0.74% |
| 25-03-03 | 22.93 | ▼-1.18 | ▼-4.89% |
| 25-02-28 | 24.11 | ▲0.01 | ▲0.04% |
| 25-02-27 | 24.10 | ▼-0.73 | ▼-2.94% |
| 25-02-26 | 24.83 | ▲0.59 | ▲2.43% |
| 25-02-25 | 24.24 | ▼-0.39 | ▼-1.58% |
| 25-02-24 | 24.63 | ▼-0.73 | ▼-2.88% |
| 25-02-21 | 25.36 | ▼-0.66 | ▼-2.54% |
| 25-02-20 | 26.02 | ▼-0.32 | ▼-1.21% |
| 25-02-19 | 26.34 | ▲0.30 | ▲1.15% |
| 25-02-18 | 26.04 | ▼-0.41 | ▼-1.55% |
| 25-02-14 | 26.45 | ▲0.29 | ▲1.11% |
| 25-02-13 | 26.16 | ▲0.50 | ▲1.95% |
| 25-02-12 | 25.66 | ▼-0.72 | ▼-2.73% |
| 25-02-11 | 26.38 | ▲0.88 | ▲3.45% |
| 25-02-10 | 25.50 | ▼-0.25 | ▼-0.97% |
| 25-02-07 | 25.75 | ▼-0.97 | ▼-3.63% |
| 25-02-06 | 26.72 | ▲1.94 | ▲7.83% |
| 25-02-05 | 24.78 | ▲0.48 | ▲1.98% |
| 25-02-04 | 24.30 | ▼-0.06 | ▼-0.25% |
| 25-02-03 | 24.36 | ▼-0.23 | ▼-0.94% |
| 25-01-31 | 24.59 | ▲0.01 | ▲0.04% |
| 25-01-30 | 24.58 | ▲0.32 | ▲1.32% |
| 25-01-29 | 24.26 | ▲0.08 | ▲0.33% |
| 25-01-28 | 24.18 | ▲0.34 | ▲1.43% |
| 25-01-27 | 23.84 | ▼-2.03 | ▼-7.85% |
| 25-01-24 | 25.87 | ▲0.06 | ▲0.23% |
| 25-01-23 | 25.81 | ▼-0.86 | ▼-3.22% |
| 25-01-22 | 26.67 | ▲0.86 | ▲3.33% |
| 25-01-21 | 25.81 | ▲0.27 | ▲1.06% |
| 25-01-17 | 25.54 | ▼-0.35 | ▼-1.35% |
| 25-01-16 | 25.89 | ▲0.27 | ▲1.05% |
| 25-01-15 | 25.62 | ▲0.41 | ▲1.63% |
| 25-01-14 | 25.21 | ▲0.46 | ▲1.86% |
| 25-01-13 | 24.75 | ▲0.07 | ▲0.28% |
| 25-01-10 | 24.68 | ▼-0.24 | ▼-0.96% |
| 25-01-08 | 24.92 | ▲0.03 | ▲0.12% |
| 25-01-07 | 24.89 | ▼-0.14 | ▼-0.56% |
| 25-01-06 | 25.03 | ▲0.09 | ▲0.36% |
| 25-01-03 | 24.94 | ▲0.36 | ▲1.46% |
| 25-01-02 | 24.58 | ▼-0.17 | ▼-0.69% |
| 24-12-31 | 24.75 | ▲0.05 | ▲0.2% |
| 24-12-30 | 24.70 | ▼-0.34 | ▼-1.36% |
| 24-12-27 | 25.04 | ▼-0.60 | ▼-2.34% |
| 24-12-26 | 25.64 | ▲0.30 | ▲1.18% |
| 24-12-24 | 25.34 | ▲0.39 | ▲1.56% |
| 24-12-23 | 24.95 | ▲0.14 | ▲0.56% |
| 24-12-20 | 24.81 | ▲0.08 | ▲0.32% |
| 24-12-19 | 24.73 | ▼-0.23 | ▼-0.92% |
| 24-12-18 | 24.96 | ▼-1.28 | ▼-4.88% |
| 24-12-17 | 26.24 | ▼-0.42 | ▼-1.58% |
| 24-12-16 | 26.66 | ▲0.92 | ▲3.57% |
| 24-12-13 | 25.74 | ▲0.25 | ▲0.98% |
| 24-12-12 | 25.49 | ▲0.15 | ▲0.59% |
| 24-12-11 | 25.34 | ▲0.16 | ▲0.64% |
| 24-12-10 | 25.18 | ▲0.46 | ▲1.86% |
| 24-12-09 | 24.72 | ▲0.09 | ▲0.37% |
| 24-12-06 | 24.63 | ▼-0.17 | ▼-0.69% |
| 24-12-05 | 24.80 | ▲0.17 | ▲0.69% |
| 24-12-04 | 24.63 | ▲0.14 | ▲0.57% |
| 24-12-03 | 24.49 | ▼-0.39 | ▼-1.57% |
| 24-12-02 | 24.88 | ▲0.50 | ▲2.05% |
| 24-11-29 | 24.38 | ▲0.24 | ▲0.99% |
| 24-11-27 | 24.14 | ▼-0.09 | ▼-0.37% |
| 24-11-26 | 24.23 | ▲0.24 | ▲1% |
| 24-11-25 | 23.99 | ▼-0.01 | ▼-0.04% |
| 24-11-22 | 24.00 | ▲0.36 | ▲1.52% |
| 24-11-21 | 23.64 | ▲0.34 | ▲1.46% |
| 24-11-20 | 23.30 | ▼-0.05 | ▼-0.21% |
| 24-11-19 | 23.35 | ▲0.12 | ▲0.52% |
| 24-11-18 | 23.23 | ▼-0.04 | ▼-0.17% |
| 24-11-15 | 23.27 | ▼-0.67 | ▼-2.8% |
| 24-11-14 | 23.94 | ▼-0.31 | ▼-1.28% |
| 24-11-13 | 24.25 | ▼-0.91 | ▼-3.62% |
| 24-11-12 | 25.16 | ▲0.24 | ▲0.96% |
| 24-11-11 | 24.92 | ▼-0.36 | ▼-1.42% |
| 24-11-08 | 25.28 | ▲0.04 | ▲0.16% |
| 24-11-07 | 25.24 | ▲0.21 | ▲0.84% |
| 24-11-06 | 25.03 | ▲2.13 | ▲9.3% |
| 24-11-05 | 22.90 | ▲0.30 | ▲1.33% |
| 24-11-04 | 22.60 | ▲0.51 | ▲2.31% |
| 24-11-01 | 22.09 | ▼-0.35 | ▼-1.56% |
| 24-10-31 | 22.44 | ▲2.72 | ▲13.79% |
| 24-10-30 | 19.72 | ▲0.01 | ▲0.05% |
| 24-10-29 | 19.71 | ▼-0.07 | ▼-0.35% |
| 24-10-28 | 19.78 | ▲0.18 | ▲0.92% |
| 24-10-25 | 19.60 | ▲0.34 | ▲1.77% |
| 24-10-24 | 19.26 | ▲0.69 | ▲3.72% |
| 24-10-23 | 18.57 | ▼-0.35 | ▼-1.85% |
| 24-10-22 | 18.92 | ▼-0.33 | ▼-1.71% |
| 24-10-21 | 19.25 | ▼-1.20 | ▼-5.87% |
| 24-10-18 | 20.45 | ▼-0.05 | ▼-0.24% |
| 24-10-17 | 20.50 | ▲0.37 | ▲1.84% |
| 24-10-16 | 20.13 | ▲0.69 | ▲3.55% |
| 24-10-15 | 19.44 | ▲0.27 | ▲1.41% |
| 24-10-14 | 19.17 | ▲0.16 | ▲0.84% |
| 24-10-11 | 19.01 | ▲0.46 | ▲2.48% |
| 24-10-10 | 18.55 | ▼-0.09 | ▼-0.48% |
| 24-10-09 | 18.64 | ▲0.19 | ▲1.03% |
| 24-10-08 | 18.45 | ▲0.03 | ▲0.16% |
| 24-10-07 | 18.42 | ▲0.07 | ▲0.38% |
| 24-10-04 | 18.35 | ▲0.29 | ▲1.61% |
| 24-10-03 | 18.06 | ▼-0.35 | ▼-1.9% |
| 24-10-02 | 18.41 | ▲0.17 | ▲0.93% |
| 24-10-01 | 18.24 | ▼-0.01 | ▼-0.05% |
| 24-09-30 | 18.25 | ▼-0.33 | ▼-1.78% |
| 24-09-27 | 18.58 | ▼-0.13 | ▼-0.69% |
| 24-09-26 | 18.71 | ▲0.50 | ▲2.75% |
| 24-09-25 | 18.21 | ▼-0.50 | ▼-2.67% |
| 24-09-24 | 18.71 | ▲0.51 | ▲2.8% |
| 24-09-23 | 18.20 | ▲0.04 | ▲0.22% |
| 24-09-20 | 18.16 | ▲0.03 | ▲0.17% |
| 24-09-19 | 18.13 | ▲0.31 | ▲1.74% |
| 24-09-18 | 17.82 | ▼-0.25 | ▼-1.38% |
| 24-09-17 | 18.07 | ▼-0.14 | ▼-0.77% |
| 24-09-16 | 18.21 | ▼-0.05 | ▼-0.27% |
| 24-09-13 | 18.26 | ▲0.21 | ▲1.16% |
| 24-09-12 | 18.05 | ▲0.21 | ▲1.18% |
| 24-09-11 | 17.84 | ▼-0.24 | ▼-1.33% |
| 24-09-10 | 18.08 | ▲1.08 | ▲6.35% |
| 24-09-09 | 17.00 | ▼-0.16 | ▼-0.93% |
| 24-09-06 | 17.16 | ▼-0.69 | ▼-3.87% |
| 24-09-05 | 17.85 | ▼-0.24 | ▼-1.33% |
| 24-09-04 | 18.09 | ▼-0.03 | ▼-0.17% |
| 24-09-03 | 18.12 | ▼-1.33 | ▼-6.84% |
| 24-08-30 | 19.45 | ▼-0.19 | ▼-0.97% |
| 24-08-29 | 19.64 | ▲0.13 | ▲0.67% |
| 24-08-28 | 19.51 | ▼-0.42 | ▼-2.11% |
| 24-08-27 | 19.93 | ▼-0.23 | ▼-1.14% |
| 24-08-26 | 20.16 | ▼-0.33 | ▼-1.61% |
| 24-08-23 | 20.49 | ▲0.82 | ▲4.17% |
| 24-08-22 | 19.67 | ▼-0.08 | ▼-0.41% |
| 24-08-21 | 19.75 | ▲0.59 | ▲3.08% |
| 24-08-20 | 19.16 | ▼-0.31 | ▼-1.59% |
| 24-08-19 | 19.47 | ▲0.61 | ▲3.23% |
| 24-08-16 | 18.86 | ▲0.12 | ▲0.64% |
| 24-08-15 | 18.74 | ▲0.51 | ▲2.8% |
| 24-08-14 | 18.23 | ▼-0.18 | ▼-0.98% |
| 24-08-13 | 18.41 | ▲0.39 | ▲2.16% |
| 24-08-12 | 18.02 | ▼-0.02 | ▼-0.11% |
| 24-08-09 | 18.04 | ▲0.30 | ▲1.69% |
| 24-08-08 | 17.74 | ▲0.49 | ▲2.84% |
| 24-08-07 | 17.25 | ▼-0.62 | ▼-3.47% |
| 24-08-06 | 17.87 | ▲0.09 | ▲0.51% |
| 24-08-05 | 17.78 | ▼-0.53 | ▼-2.89% |
| 24-08-02 | 18.31 | ▼-1.23 | ▼-6.29% |
| 24-08-01 | 19.54 | ▲0.16 | ▲0.83% |
| 24-07-31 | 19.38 | ▼-1.36 | ▼-6.56% |
| 24-07-30 | 20.74 | ▼-0.76 | ▼-3.53% |
| 24-07-29 | 21.50 | ▼-0.14 | ▼-0.65% |
| 24-07-26 | 21.64 | ▲0.46 | ▲2.17% |
| 24-07-25 | 21.18 | ▼-0.42 | ▼-1.94% |
| 24-07-24 | 21.60 | ▼-0.24 | ▼-1.1% |
| 24-07-23 | 21.84 | ▲0.07 | ▲0.32% |
| 24-07-22 | 21.77 | ▲0.67 | ▲3.18% |
| 24-07-19 | 21.10 | ▼-0.22 | ▼-1.03% |
| 24-07-18 | 21.32 | ▼-0.19 | ▼-0.88% |
| 24-07-17 | 21.51 | ▼-0.90 | ▼-4.02% |
| 24-07-16 | 22.41 | ▲1.25 | ▲5.91% |
| 24-07-15 | 21.16 | ▲0.20 | ▲0.95% |
| 24-07-12 | 20.96 | ▼-0.03 | ▼-0.14% |
| 24-07-11 | 20.99 | ▲0.55 | ▲2.69% |
| 24-07-10 | 20.44 | ▲0.49 | ▲2.46% |
| 24-07-09 | 19.95 | ▲0.07 | ▲0.35% |
| 24-07-08 | 19.88 | ▲0.09 | ▲0.45% |
| 24-07-05 | 19.79 | ▼-0.20 | ▼-1% |
| 24-07-03 | 19.99 | ▲0.53 | ▲2.72% |
| 24-07-02 | 19.46 | ▲0.40 | ▲2.1% |
| 24-07-01 | 19.06 | ▼-0.37 | ▼-1.9% |
| 24-06-28 | 19.43 | ▲0.03 | ▲0.15% |
| 24-06-27 | 19.40 | ▼-0.17 | ▼-0.87% |
| 24-06-26 | 19.57 | ▼-0.20 | ▼-1.01% |
| 24-06-25 | 19.77 | ▲0.65 | ▲3.4% |
| 24-06-24 | 19.12 | ▼-0.28 | ▼-1.44% |
| 24-06-21 | 19.40 | ▲0.39 | ▲2.05% |
| 24-06-20 | 19.01 | ▲0.05 | ▲0.26% |
| 24-06-18 | 18.96 | ▲0.48 | ▲2.6% |
| 24-06-17 | 18.48 | ▲0.42 | ▲2.33% |
| 24-06-14 | 18.06 | ▼-0.51 | ▼-2.75% |
| 24-06-13 | 18.57 | ▼-0.15 | ▼-0.8% |
| 24-06-12 | 18.72 | ▲0.42 | ▲2.3% |
| 24-06-11 | 18.30 | ▼-0.10 | ▼-0.54% |
| 24-06-10 | 18.40 | ▼-0.11 | ▼-0.59% |
| 24-06-07 | 18.51 | ▼-0.10 | ▼-0.54% |
| 24-06-06 | 18.61 | ▼-0.26 | ▼-1.38% |
| 24-06-05 | 18.87 | ▲0.37 | ▲2% |
| 24-06-04 | 18.50 | ▼-0.18 | ▼-0.96% |
| 24-06-03 | 18.68 | ▲0.08 | ▲0.43% |
| 24-05-31 | 18.60 | ▼-0.11 | ▼-0.59% |
| 24-05-30 | 18.71 | ▲0.40 | ▲2.18% |
| 24-05-29 | 18.31 | ▼-0.27 | ▼-1.45% |
| 24-05-28 | 18.58 | ▼-0.22 | ▼-1.17% |
| 24-05-24 | 18.80 | ▲0.22 | ▲1.18% |
| 24-05-23 | 18.58 | ▼-0.12 | ▼-0.64% |
| 24-05-22 | 18.70 | ▼-0.07 | ▼-0.37% |
| 24-05-21 | 18.77 | ▲0.35 | ▲1.9% |
| 24-05-20 | 18.42 | ▲0.12 | ▲0.66% |
| 24-05-17 | 18.30 | ▼-0.23 | ▼-1.24% |
| 24-05-16 | 18.53 | ▲0.14 | ▲0.76% |
| 24-05-15 | 18.39 | ▲0.30 | ▲1.66% |
| 24-05-14 | 18.09 | ▲0.01 | ▲0.06% |
| 24-05-13 | 18.08 | ▼-0.29 | ▼-1.58% |
| 24-05-10 | 18.37 | ▲0.54 | ▲3.03% |
| 24-05-09 | 17.83 | ▲0.16 | ▲0.91% |
| 24-05-08 | 17.67 | ▲0.08 | ▲0.45% |
| 24-05-07 | 17.59 | ▲0.08 | ▲0.46% |
| 24-05-06 | 17.51 | ▲0.20 | ▲1.16% |
| 24-05-03 | 17.31 | ▲0.66 | ▲3.96% |
| 24-05-02 | 16.65 | ▲1.88 | ▲12.73% |
| 24-05-01 | 14.77 | ▼-0.16 | ▼-1.07% |
| 24-04-30 | 14.93 | ▼-0.22 | ▼-1.45% |
| 24-04-29 | 15.15 | ▲0.02 | ▲0.13% |
| 24-04-26 | 15.13 | ▲0.35 | ▲2.37% |
| 24-04-25 | 14.78 | ▲0.16 | ▲1.09% |
| 24-04-24 | 14.62 | ▲0.03 | ▲0.21% |
| 24-04-23 | 14.59 | ▲0.33 | ▲2.31% |
| 24-04-22 | 14.26 | ▲0.21 | ▲1.49% |
| 24-04-19 | 14.05 | ▼-0.02 | ▼-0.14% |
| 24-04-18 | 14.07 | ▼-0.04 | ▼-0.28% |
| 24-04-17 | 14.11 | ▼-0.05 | ▼-0.35% |
| 24-04-16 | 14.16 | ▼-0.11 | ▼-0.77% |