[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Take Two Interactive Software : 테이크투 인터랙티브 소프트웨어 ( TTWO:US )
194.55USD ▼ -14.68 (-7.02%)
2025-04-04
최근 1년 일별 시세
(2025-04-04 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-04 | 194.55 | ▼-14.68 | ▼-7.02% |
| 25-04-03 | 209.23 | ▼-2.13 | ▼-1.01% |
| 25-04-02 | 211.36 | ▲1.13 | ▲0.54% |
| 25-04-01 | 210.22 | ▲2.88 | ▲1.39% |
| 25-03-31 | 207.34 | ▼-3.31 | ▼-1.57% |
| 25-03-28 | 210.65 | ▼-3.64 | ▼-1.7% |
| 25-03-27 | 214.29 | ▼-1.62 | ▼-0.75% |
| 25-03-26 | 215.91 | ▼-2.04 | ▼-0.94% |
| 25-03-25 | 217.95 | ▲4.22 | ▲1.97% |
| 25-03-24 | 213.73 | ▲0.28 | ▲0.13% |
| 25-03-21 | 213.44 | ▲3.79 | ▲1.81% |
| 25-03-20 | 209.65 | ▲0.86 | ▲0.41% |
| 25-03-19 | 208.80 | ▲4.39 | ▲2.15% |
| 25-03-18 | 204.41 | ▼-2.52 | ▼-1.22% |
| 25-03-17 | 206.93 | ▲2.05 | ▲1% |
| 25-03-14 | 204.88 | ▲1.22 | ▲0.6% |
| 25-03-13 | 203.66 | ▼-1.69 | ▼-0.82% |
| 25-03-12 | 205.35 | ▲1.24 | ▲0.61% |
| 25-03-11 | 204.11 | ▲2.14 | ▲1.06% |
| 25-03-10 | 201.97 | ▼-2.46 | ▼-1.2% |
| 25-03-07 | 204.43 | ▼-3.38 | ▼-1.63% |
| 25-03-06 | 207.81 | ▼-7.08 | ▼-3.29% |
| 25-03-05 | 214.89 | ▲6.37 | ▲3.05% |
| 25-03-04 | 208.52 | ▲0.56 | ▲0.27% |
| 25-03-03 | 207.96 | ▼-4.14 | ▼-1.95% |
| 25-02-28 | 212.10 | ▲3.77 | ▲1.81% |
| 25-02-27 | 208.33 | ▼-0.78 | ▼-0.37% |
| 25-02-26 | 209.11 | ▲1.13 | ▲0.54% |
| 25-02-25 | 207.98 | ▼-3.73 | ▼-1.76% |
| 25-02-21 | 211.71 | ▼-3.53 | ▼-1.64% |
| 25-02-20 | 215.24 | ▼-0.14 | ▼-0.07% |
| 25-02-19 | 215.38 | ▼-1.01 | ▼-0.47% |
| 25-02-18 | 216.39 | ▲7.59 | ▲3.64% |
| 25-02-14 | 208.80 | ▼-1.27 | ▼-0.6% |
| 25-02-13 | 210.07 | ▲0.92 | ▲0.44% |
| 25-02-12 | 209.15 | ▼-0.72 | ▼-0.34% |
| 25-02-11 | 209.87 | ▼-2.60 | ▼-1.22% |
| 25-02-10 | 212.47 | ▲2.76 | ▲1.32% |
| 25-02-07 | 209.71 | ▲26.98 | ▲14.76% |
| 25-02-06 | 182.73 | ▼-2.04 | ▼-1.1% |
| 25-02-05 | 184.77 | ▲1.18 | ▲0.64% |
| 25-02-04 | 183.59 | ▼-2.56 | ▼-1.38% |
| 25-02-03 | 186.15 | ▲0.62 | ▲0.33% |
| 25-01-31 | 185.54 | ▼-5.85 | ▼-3.06% |
| 25-01-30 | 191.38 | ▲1.07 | ▲0.56% |
| 25-01-29 | 190.31 | ▲3.16 | ▲1.69% |
| 25-01-28 | 187.16 | ▼-0.54 | ▼-0.29% |
| 25-01-27 | 187.70 | ▲2.13 | ▲1.15% |
| 25-01-24 | 185.56 | ▲1.79 | ▲0.97% |
| 25-01-23 | 183.77 | ▼-4.17 | ▼-2.22% |
| 25-01-22 | 187.95 | ▲2.86 | ▲1.55% |
| 25-01-21 | 185.09 | ▼-1.41 | ▼-0.76% |
| 25-01-17 | 186.50 | ▲2.99 | ▲1.63% |
| 25-01-16 | 183.51 | ▲2.20 | ▲1.21% |
| 25-01-15 | 181.31 | ▲1.36 | ▲0.76% |
| 25-01-14 | 179.95 | ▲1.08 | ▲0.6% |
| 25-01-13 | 178.87 | ▲0.22 | ▲0.12% |
| 25-01-10 | 178.65 | ▼-5.06 | ▼-2.75% |
| 25-01-08 | 183.71 | ▲1.93 | ▲1.06% |
| 25-01-07 | 181.78 | ▼-7.05 | ▼-3.73% |
| 25-01-06 | 188.83 | ▲0.37 | ▲0.2% |
| 25-01-03 | 188.46 | ▲5.45 | ▲2.98% |
| 25-01-02 | 183.02 | ▼-0.98 | ▼-0.53% |
| 24-12-31 | 183.99 | ▼-0.71 | ▼-0.38% |
| 24-12-30 | 184.70 | ▼-1.69 | ▼-0.91% |
| 24-12-27 | 186.39 | ▼-0.83 | ▼-0.44% |
| 24-12-26 | 187.21 | ▲1.82 | ▲0.98% |
| 24-12-24 | 185.39 | ▲2.17 | ▲1.18% |
| 24-12-23 | 183.22 | ▲1.24 | ▲0.68% |
| 24-12-20 | 181.98 | ▲0.52 | ▲0.29% |
| 24-12-19 | 181.46 | ▼-0.75 | ▼-0.41% |
| 24-12-18 | 182.21 | ▼-3.73 | ▼-2.01% |
| 24-12-17 | 185.95 | ▼-1.10 | ▼-0.59% |
| 24-12-16 | 187.04 | ▲1.58 | ▲0.85% |
| 24-12-13 | 185.46 | ▼-4.25 | ▼-2.24% |
| 24-12-12 | 189.71 | ▼-0.78 | ▼-0.41% |
| 24-12-11 | 190.49 | ▲5.15 | ▲2.78% |
| 24-12-10 | 185.34 | ▼-2.52 | ▼-1.34% |
| 24-12-09 | 187.86 | ▼-1.86 | ▼-0.98% |
| 24-12-06 | 189.72 | ▼-0.27 | ▼-0.14% |
| 24-12-05 | 189.99 | ▲1.74 | ▲0.92% |
| 24-12-04 | 188.25 | ▲0.10 | ▲0.05% |
| 24-12-03 | 188.15 | ▲0.17 | ▲0.09% |
| 24-12-02 | 187.98 | ▼-0.40 | ▼-0.21% |
| 24-11-29 | 188.38 | ▲2.80 | ▲1.51% |
| 24-11-27 | 185.58 | ▼-2.20 | ▼-1.17% |
| 24-11-26 | 187.78 | ▲0.13 | ▲0.07% |
| 24-11-25 | 187.65 | ▼-0.60 | ▼-0.32% |
| 24-11-22 | 188.25 | ▲1.62 | ▲0.87% |
| 24-11-21 | 186.63 | ▲1.11 | ▲0.6% |
| 24-11-20 | 185.52 | ▼-0.68 | ▼-0.37% |
| 24-11-19 | 186.20 | ▲3.26 | ▲1.78% |
| 24-11-18 | 182.94 | ▲5.17 | ▲2.91% |
| 24-11-15 | 177.77 | ▼-3.69 | ▼-2.03% |
| 24-11-14 | 181.46 | ▼-0.43 | ▼-0.24% |
| 24-11-13 | 181.89 | ▲1.45 | ▲0.8% |
| 24-11-12 | 180.44 | ▲1.18 | ▲0.66% |
| 24-11-11 | 179.26 | ▲1.33 | ▲0.75% |
| 24-11-08 | 177.93 | ▼-1.19 | ▼-0.66% |
| 24-11-07 | 179.11 | ▲12.55 | ▲7.53% |
| 24-11-06 | 166.56 | ▲2.63 | ▲1.6% |
| 24-11-05 | 163.94 | ▲1.00 | ▲0.61% |
| 24-11-04 | 162.94 | ▼-0.90 | ▼-0.55% |
| 24-11-01 | 163.83 | ▲1.84 | ▲1.14% |
| 24-10-31 | 161.99 | ▼-0.95 | ▼-0.58% |
| 24-10-30 | 162.94 | ▲0.65 | ▲0.4% |
| 24-10-29 | 162.30 | ▲1.46 | ▲0.91% |
| 24-10-28 | 160.83 | ▼-0.93 | ▼-0.57% |
| 24-10-25 | 161.77 | ▲0.48 | ▲0.3% |
| 24-10-24 | 161.28 | ▲0.27 | ▲0.17% |
| 24-10-23 | 161.02 | ▲0.93 | ▲0.58% |
| 24-10-22 | 160.08 | ▲3.17 | ▲2.02% |
| 24-10-21 | 156.91 | ▲1.69 | ▲1.09% |
| 24-10-18 | 155.22 | ▲0.30 | ▲0.19% |
| 24-10-17 | 154.92 | ▼-0.01 | ▼-0.01% |
| 24-10-16 | 154.93 | ▼-1.05 | ▼-0.67% |
| 24-10-15 | 155.98 | ▲0.56 | ▲0.36% |
| 24-10-14 | 155.42 | ▲0.30 | ▲0.19% |
| 24-10-11 | 155.12 | ▲1.67 | ▲1.09% |
| 24-10-10 | 153.45 | ▼-0.50 | ▼-0.32% |
| 24-10-09 | 153.95 | ▲0.94 | ▲0.61% |
| 24-10-08 | 153.02 | ▲0.85 | ▲0.56% |
| 24-10-07 | 152.16 | ▲0.34 | ▲0.22% |
| 24-10-04 | 151.82 | ▲3.97 | ▲2.69% |
| 24-10-03 | 147.85 | ▼-3.52 | ▼-2.33% |
| 24-10-02 | 151.37 | ▲0.94 | ▲0.62% |
| 24-10-01 | 150.43 | ▼-3.37 | ▼-2.19% |
| 24-09-30 | 153.80 | ▲0.71 | ▲0.46% |
| 24-09-27 | 153.09 | ▲1.41 | ▲0.93% |
| 24-09-26 | 151.68 | ▲0.92 | ▲0.61% |
| 24-09-25 | 150.76 | ▼-0.04 | ▼-0.03% |
| 24-09-24 | 150.80 | ▲1.09 | ▲0.73% |
| 24-09-23 | 149.71 | ▲1.08 | ▲0.73% |
| 24-09-20 | 148.63 | ▼-4.97 | ▼-3.24% |
| 24-09-19 | 153.60 | ▲0.28 | ▲0.18% |
| 24-09-18 | 153.33 | ▲0.65 | ▲0.43% |
| 24-09-17 | 152.68 | ▲0.14 | ▲0.09% |
| 24-09-16 | 152.54 | ▲0.35 | ▲0.23% |
| 24-09-13 | 152.19 | ▼-1.28 | ▼-0.83% |
| 24-09-12 | 153.47 | ▲0.98 | ▲0.64% |
| 24-09-11 | 152.49 | ▼-2.35 | ▼-1.52% |
| 24-09-10 | 154.84 | ▼-1.35 | ▼-0.86% |
| 24-09-09 | 156.19 | ▼-0.44 | ▼-0.28% |
| 24-09-06 | 156.63 | ▼-0.35 | ▼-0.22% |
| 24-09-05 | 156.98 | ▼-1.04 | ▼-0.66% |
| 24-09-04 | 158.02 | ▲2.17 | ▲1.39% |
| 24-09-03 | 155.85 | ▼-5.91 | ▼-3.65% |
| 24-08-30 | 161.76 | ▲1.26 | ▲0.79% |
| 24-08-29 | 160.51 | ▲1.44 | ▲0.91% |
| 24-08-28 | 159.06 | ▼-1.69 | ▼-1.05% |
| 24-08-27 | 160.76 | ▲0.62 | ▲0.39% |
| 24-08-26 | 160.14 | ▲0.78 | ▲0.49% |
| 24-08-23 | 159.36 | ▲0.74 | ▲0.47% |
| 24-08-22 | 158.62 | ▼-1.45 | ▼-0.91% |
| 24-08-21 | 160.07 | ▲5.36 | ▲3.46% |
| 24-08-20 | 154.71 | ▲4.23 | ▲2.81% |
| 24-08-19 | 150.48 | ▲0.64 | ▲0.43% |
| 24-08-16 | 149.84 | ▲3.49 | ▲2.38% |
| 24-08-15 | 146.35 | ▲1.39 | ▲0.96% |
| 24-08-14 | 144.96 | ▲0.01 | ▲0.01% |
| 24-08-13 | 144.95 | ▼-2.12 | ▼-1.44% |
| 24-08-12 | 147.07 | ▲2.24 | ▲1.55% |
| 24-08-09 | 144.83 | ▲6.08 | ▲4.38% |
| 24-08-08 | 138.75 | ▲3.02 | ▲2.23% |
| 24-08-07 | 135.73 | ▼-4.37 | ▼-3.12% |
| 24-08-06 | 140.10 | ▲0.54 | ▲0.39% |
| 24-08-05 | 139.56 | ▼-4.03 | ▼-2.81% |
| 24-08-02 | 143.59 | ▼-2.45 | ▼-1.68% |
| 24-08-01 | 146.04 | ▼-4.47 | ▼-2.97% |
| 24-07-31 | 150.51 | ▲0.45 | ▲0.3% |
| 24-07-30 | 150.06 | ▼-0.79 | ▼-0.52% |
| 24-07-29 | 150.85 | ▲0.15 | ▲0.1% |
| 24-07-26 | 150.70 | ▲0.40 | ▲0.27% |
| 24-07-25 | 150.30 | ▼-2.61 | ▼-1.71% |
| 24-07-24 | 152.91 | ▲1.22 | ▲0.8% |
| 24-07-23 | 151.69 | ▲1.38 | ▲0.92% |
| 24-07-22 | 150.31 | ▼-0.13 | ▼-0.09% |
| 24-07-19 | 150.44 | ▲0.14 | ▲0.09% |
| 24-07-18 | 150.30 | ▲0.29 | ▲0.19% |
| 24-07-17 | 150.01 | ▼-4.01 | ▼-2.6% |
| 24-07-16 | 154.02 | ▲0.92 | ▲0.6% |
| 24-07-15 | 153.10 | ▼-0.41 | ▼-0.27% |
| 24-07-12 | 153.52 | ▲1.93 | ▲1.27% |
| 24-07-11 | 151.59 | ▲2.67 | ▲1.79% |
| 24-07-10 | 148.92 | ▼-0.44 | ▼-0.29% |
| 24-07-09 | 149.35 | ▼-2.64 | ▼-1.74% |
| 24-07-08 | 151.99 | ▲0.38 | ▲0.25% |
| 24-07-05 | 151.61 | ▼-1.89 | ▼-1.23% |
| 24-07-03 | 153.50 | ▼-1.19 | ▼-0.77% |
| 24-07-02 | 154.69 | ▲0.44 | ▲0.29% |
| 24-07-01 | 154.25 | ▼-1.16 | ▼-0.75% |
| 24-06-28 | 155.41 | ▼-1.51 | ▼-0.96% |
| 24-06-27 | 156.92 | ▼-0.68 | ▼-0.43% |
| 24-06-26 | 157.60 | ▼-1.68 | ▼-1.05% |
| 24-06-25 | 159.28 | ▼-0.42 | ▼-0.26% |
| 24-06-24 | 159.70 | ▲1.45 | ▲0.92% |
| 24-06-21 | 158.25 | ▲3.22 | ▲2.08% |
| 24-06-20 | 155.03 | ▼-0.31 | ▼-0.2% |
| 24-06-18 | 155.34 | ▼-2.01 | ▼-1.28% |
| 24-06-17 | 157.35 | ▼-1.61 | ▼-1.01% |
| 24-06-14 | 158.96 | ▲1.14 | ▲0.72% |
| 24-06-13 | 157.82 | ▼-1.98 | ▼-1.24% |
| 24-06-12 | 159.80 | ▲1.31 | ▲0.83% |
| 24-06-11 | 158.49 | ▼-2.09 | ▼-1.3% |
| 24-06-10 | 160.58 | ▼-4.38 | ▼-2.66% |
| 24-06-07 | 164.96 | ▼-0.70 | ▼-0.42% |
| 24-06-06 | 165.66 | ▼-1.78 | ▼-1.06% |
| 24-06-05 | 167.44 | ▲1.59 | ▲0.96% |
| 24-06-04 | 165.85 | ▲2.30 | ▲1.41% |
| 24-06-03 | 163.55 | ▲3.24 | ▲2.02% |
| 24-05-31 | 160.31 | ▲0.40 | ▲0.25% |
| 24-05-30 | 159.91 | ▲0.23 | ▲0.14% |
| 24-05-29 | 159.68 | ▲2.94 | ▲1.88% |
| 24-05-28 | 156.74 | ▲2.13 | ▲1.38% |
| 24-05-24 | 154.61 | ▲2.28 | ▲1.5% |
| 24-05-23 | 152.34 | ▲1.67 | ▲1.11% |
| 24-05-22 | 150.67 | ▼-0.81 | ▼-0.53% |
| 24-05-21 | 151.48 | ▲0.51 | ▲0.34% |
| 24-05-20 | 150.97 | ▲3.15 | ▲2.13% |
| 24-05-17 | 147.82 | ▲1.79 | ▲1.23% |
| 24-05-16 | 146.04 | ▼-2.15 | ▼-1.45% |
| 24-05-15 | 148.18 | ▲3.25 | ▲2.24% |
| 24-05-14 | 144.93 | ▲1.04 | ▲0.72% |
| 24-05-13 | 143.89 | ▼-2.10 | ▼-1.44% |
| 24-05-10 | 145.99 | ▲0.32 | ▲0.22% |
| 24-05-09 | 145.67 | ▼-0.40 | ▼-0.27% |
| 24-05-08 | 146.07 | ▼-2.30 | ▼-1.55% |
| 24-05-07 | 148.37 | ▲0.06 | ▲0.04% |
| 24-05-06 | 148.31 | ▲2.49 | ▲1.71% |
| 24-05-03 | 145.82 | ▲3.02 | ▲2.11% |
| 24-05-01 | 142.80 | ▼-0.02 | ▼-0.01% |
| 24-04-30 | 142.82 | ▼-1.45 | ▼-1.01% |
| 24-04-29 | 144.27 | ▼-0.36 | ▼-0.25% |
| 24-04-26 | 144.63 | ▲1.20 | ▲0.84% |
| 24-04-25 | 143.43 | ▲0.52 | ▲0.36% |
| 24-04-24 | 142.91 | ▲1.12 | ▲0.79% |
| 24-04-23 | 141.80 | ▲1.86 | ▲1.33% |
| 24-04-22 | 139.93 | ▼-0.75 | ▼-0.53% |
| 24-04-19 | 140.68 | ▲0.03 | ▲0.02% |
| 24-04-18 | 140.65 | ▼-2.69 | ▼-1.88% |
| 24-04-17 | 143.34 | ▼-2.13 | ▼-1.46% |
| 24-04-16 | 145.47 | ▲0.24 | ▲0.17% |
| 24-04-15 | 145.23 | ▼-2.32 | ▼-1.57% |
| 24-04-12 | 147.55 | ▼-3.87 | ▼-2.56% |
| 24-04-11 | 151.42 | ▼-0.62 | ▼-0.41% |
| 24-04-10 | 152.04 | ▼-2.68 | ▼-1.73% |
| 24-04-09 | 154.72 | ▲1.07 | ▲0.7% |
| 24-04-08 | 153.65 | ▲2.61 | ▲1.73% |
| 24-04-05 | 151.04 | ▲1.45 | ▲0.97% |