[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
CVS Health : CVS헬스 ( CVS:US )
67.55USD ▲ 0.22 (0.33%)
2025-03-24
최근 1년 일별 시세
(2025-03-24 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-24 | 67.55 | ▲0.22 | ▲0.33% |
| 25-03-21 | 67.33 | ▼-1.38 | ▼-2.01% |
| 25-03-20 | 68.71 | ▲0.89 | ▲1.31% |
| 25-03-19 | 67.82 | ▲0.39 | ▲0.58% |
| 25-03-18 | 67.43 | ▲0.78 | ▲1.17% |
| 25-03-17 | 66.65 | ▲1.04 | ▲1.59% |
| 25-03-14 | 65.61 | ▼-0.18 | ▼-0.27% |
| 25-03-13 | 65.79 | ▲0.93 | ▲1.43% |
| 25-03-12 | 64.86 | ▼-0.11 | ▼-0.17% |
| 25-03-11 | 64.97 | ▼-0.17 | ▼-0.26% |
| 25-03-10 | 65.14 | ▼-1.20 | ▼-1.81% |
| 25-03-07 | 66.34 | ▲1.17 | ▲1.8% |
| 25-03-06 | 65.17 | ▼-0.84 | ▼-1.27% |
| 25-03-05 | 66.01 | ▲1.75 | ▲2.72% |
| 25-03-04 | 64.26 | ▼-0.59 | ▼-0.91% |
| 25-03-03 | 64.85 | ▼-1.00 | ▼-1.52% |
| 25-02-28 | 65.85 | ▲1.36 | ▲2.11% |
| 25-02-27 | 64.49 | ▲0.70 | ▲1.1% |
| 25-02-26 | 63.79 | ▲0.21 | ▲0.33% |
| 25-02-25 | 63.58 | ▲0.61 | ▲0.97% |
| 25-02-24 | 62.97 | ▼-0.44 | ▼-0.69% |
| 25-02-21 | 63.41 | ▼-1.79 | ▼-2.75% |
| 25-02-20 | 65.20 | ▼-1.14 | ▼-1.72% |
| 25-02-19 | 66.34 | ▲0.85 | ▲1.3% |
| 25-02-18 | 65.49 | ▼-0.22 | ▼-0.33% |
| 25-02-14 | 65.71 | ▼-0.61 | ▼-0.92% |
| 25-02-13 | 66.32 | ▲3.03 | ▲4.79% |
| 25-02-12 | 63.29 | ▲8.29 | ▲15.07% |
| 25-02-11 | 55.00 | ▲0.74 | ▲1.36% |
| 25-02-10 | 54.26 | ▲0.35 | ▲0.65% |
| 25-02-07 | 53.91 | ▼-0.37 | ▼-0.68% |
| 25-02-06 | 54.28 | ▼-1.40 | ▼-2.51% |
| 25-02-05 | 55.68 | ▼-0.67 | ▼-1.19% |
| 25-02-04 | 56.35 | ▲0.38 | ▲0.68% |
| 25-02-03 | 55.97 | ▼-0.56 | ▼-0.99% |
| 25-01-31 | 56.53 | ▼-0.23 | ▼-0.41% |
| 25-01-30 | 56.76 | ▼-0.25 | ▼-0.44% |
| 25-01-29 | 57.01 | ▼-0.45 | ▼-0.78% |
| 25-01-28 | 57.46 | ▲1.29 | ▲2.3% |
| 25-01-27 | 56.17 | ▲1.45 | ▲2.65% |
| 25-01-24 | 54.72 | ▲0.86 | ▲1.6% |
| 25-01-23 | 53.86 | ▲0.63 | ▲1.18% |
| 25-01-22 | 53.23 | ▲0.11 | ▲0.21% |
| 25-01-21 | 53.12 | ▲0.38 | ▲0.72% |
| 25-01-17 | 52.74 | ▲0.74 | ▲1.42% |
| 25-01-16 | 52.00 | ▼-0.10 | ▼-0.19% |
| 25-01-15 | 52.10 | ▲0.51 | ▲0.99% |
| 25-01-14 | 51.59 | ▲0.06 | ▲0.12% |
| 25-01-13 | 51.53 | ▲3.50 | ▲7.29% |
| 25-01-10 | 48.03 | ▲2.06 | ▲4.48% |
| 25-01-08 | 45.97 | ▲0.14 | ▲0.31% |
| 25-01-07 | 45.83 | ▼-0.03 | ▼-0.07% |
| 25-01-06 | 45.86 | ▲0.12 | ▲0.26% |
| 25-01-03 | 45.74 | ▲1.41 | ▲3.18% |
| 25-01-02 | 44.33 | ▼-0.55 | ▼-1.23% |
| 24-12-31 | 44.88 | ▲0.94 | ▲2.14% |
| 24-12-30 | 43.94 | ▼-0.53 | ▼-1.19% |
| 24-12-27 | 44.47 | ▼-0.47 | ▼-1.05% |
| 24-12-26 | 44.94 | ▲0.72 | ▲1.63% |
| 24-12-24 | 44.22 | ▲0.06 | ▲0.14% |
| 24-12-23 | 44.16 | ▼-0.22 | ▼-0.5% |
| 24-12-20 | 44.38 | ▲0.59 | ▲1.35% |
| 24-12-19 | 43.79 | ▼-1.52 | ▼-3.35% |
| 24-12-18 | 45.31 | ▲1.32 | ▲3% |
| 24-12-17 | 43.99 | ▼-2.63 | ▼-5.64% |
| 24-12-16 | 46.62 | ▼-2.78 | ▼-5.63% |
| 24-12-13 | 49.40 | ▼-0.20 | ▼-0.4% |
| 24-12-12 | 49.60 | ▼-2.19 | ▼-4.23% |
| 24-12-11 | 51.79 | ▼-3.40 | ▼-6.16% |
| 24-12-10 | 55.19 | ▼-0.80 | ▼-1.43% |
| 24-12-09 | 55.99 | ▲0.66 | ▲1.19% |
| 24-12-06 | 55.33 | ▼-1.52 | ▼-2.67% |
| 24-12-05 | 56.85 | ▼-1.25 | ▼-2.15% |
| 24-12-04 | 58.10 | ▼-1.18 | ▼-1.99% |
| 24-12-03 | 59.28 | ▲0.22 | ▲0.37% |
| 24-12-02 | 59.06 | ▼-0.70 | ▼-1.17% |
| 24-11-29 | 59.76 | ▼-0.17 | ▼-0.28% |
| 24-11-27 | 59.93 | ▲0.92 | ▲1.56% |
| 24-11-26 | 59.01 | ▼-1.11 | ▼-1.85% |
| 24-11-25 | 60.12 | ▲2.11 | ▲3.64% |
| 24-11-22 | 58.01 | ▲0.91 | ▲1.59% |
| 24-11-21 | 57.10 | ▲0.32 | ▲0.56% |
| 24-11-20 | 56.78 | ▲0.95 | ▲1.7% |
| 24-11-19 | 55.83 | ▼-0.23 | ▼-0.41% |
| 24-11-18 | 56.06 | ▲2.85 | ▲5.36% |
| 24-11-15 | 53.21 | ▼-1.79 | ▼-3.25% |
| 24-11-14 | 55.00 | ▲0.66 | ▲1.21% |
| 24-11-13 | 54.34 | ▲0.28 | ▲0.52% |
| 24-11-12 | 54.06 | ▼-1.59 | ▼-2.86% |
| 24-11-08 | 55.65 | ▼-1.52 | ▼-2.66% |
| 24-11-07 | 57.17 | ▼-4.52 | ▼-7.33% |
| 24-11-06 | 61.69 | ▲6.43 | ▲11.64% |
| 24-11-05 | 55.26 | ▲0.57 | ▲1.04% |
| 24-11-04 | 54.69 | ▼-0.96 | ▼-1.73% |
| 24-11-01 | 55.65 | ▼-0.81 | ▼-1.43% |
| 24-10-31 | 56.46 | ▲0.11 | ▲0.2% |
| 24-10-30 | 56.35 | ▲0.12 | ▲0.21% |
| 24-10-29 | 56.23 | ▼-1.10 | ▼-1.92% |
| 24-10-28 | 57.33 | ▲0.89 | ▲1.58% |
| 24-10-25 | 56.44 | ▲0.27 | ▲0.48% |
| 24-10-24 | 56.17 | ▼-0.59 | ▼-1.04% |
| 24-10-23 | 56.76 | ▼-0.11 | ▼-0.19% |
| 24-10-22 | 56.87 | ▼-1.31 | ▼-2.25% |
| 24-10-21 | 58.18 | ▼-2.15 | ▼-3.56% |
| 24-10-18 | 60.33 | ▼-3.36 | ▼-5.28% |
| 24-10-17 | 63.69 | ▼-1.31 | ▼-2.02% |
| 24-10-16 | 65.00 | ▲0.01 | ▲0.02% |
| 24-10-15 | 64.99 | ▼-1.68 | ▼-2.52% |
| 24-10-11 | 66.67 | ▼-0.20 | ▼-0.3% |
| 24-10-10 | 66.87 | ▲0.87 | ▲1.32% |
| 24-10-09 | 66.00 | ▲0.04 | ▲0.06% |
| 24-10-08 | 65.96 | ▲0.71 | ▲1.09% |
| 24-10-07 | 65.25 | ▲0.53 | ▲0.82% |
| 24-10-04 | 64.72 | ▲1.71 | ▲2.71% |
| 24-10-03 | 63.01 | ▲0.75 | ▲1.2% |
| 24-10-02 | 62.26 | ▲0.73 | ▲1.19% |
| 24-10-01 | 61.53 | ▼-1.37 | ▼-2.18% |
| 24-09-30 | 62.90 | ▲1.57 | ▲2.56% |
| 24-09-27 | 61.33 | ▲2.28 | ▲3.86% |
| 24-09-26 | 59.05 | ▲0.40 | ▲0.68% |
| 24-09-25 | 58.65 | ▲0.55 | ▲0.95% |
| 24-09-24 | 58.10 | ▲0.54 | ▲0.94% |
| 24-09-23 | 57.56 | ▲0.07 | ▲0.12% |
| 24-09-20 | 57.49 | ▼-0.88 | ▼-1.51% |
| 24-09-19 | 58.37 | ▼-0.07 | ▼-0.12% |
| 24-09-18 | 58.44 | ▲0.63 | ▲1.09% |
| 24-09-17 | 57.81 | ▼-0.59 | ▼-1.01% |
| 24-09-16 | 58.40 | ▲0.44 | ▲0.76% |
| 24-09-13 | 57.96 | ▲0.50 | ▲0.87% |
| 24-09-12 | 57.46 | ▲1.30 | ▲2.31% |
| 24-09-11 | 56.16 | ▼-0.78 | ▼-1.37% |
| 24-09-10 | 56.94 | ▲0.48 | ▲0.85% |
| 24-09-09 | 56.46 | ▼-1.26 | ▼-2.18% |
| 24-09-06 | 57.72 | ▼-0.23 | ▼-0.4% |
| 24-09-05 | 57.95 | ▼-1.33 | ▼-2.24% |
| 24-09-04 | 59.28 | ▲1.67 | ▲2.9% |
| 24-09-03 | 57.61 | ▲0.35 | ▲0.61% |
| 24-08-30 | 57.26 | ▲0.29 | ▲0.51% |
| 24-08-29 | 56.97 | ▼-0.27 | ▼-0.47% |
| 24-08-28 | 57.24 | ▼-0.22 | ▼-0.38% |
| 24-08-27 | 57.46 | ▼-1.25 | ▼-2.13% |
| 24-08-26 | 58.71 | ▼-0.10 | ▼-0.17% |
| 24-08-23 | 58.81 | ▲1.09 | ▲1.89% |
| 24-08-22 | 57.72 | ▼-0.59 | ▼-1.01% |
| 24-08-21 | 58.31 | ▼-0.61 | ▼-1.04% |
| 24-08-20 | 58.92 | ▲0.04 | ▲0.07% |
| 24-08-19 | 58.88 | ▲0.51 | ▲0.87% |
| 24-08-16 | 58.37 | ▲0.88 | ▲1.53% |
| 24-08-15 | 57.49 | ▲1.47 | ▲2.62% |
| 24-08-14 | 56.02 | ▲0.18 | ▲0.32% |
| 24-08-13 | 55.84 | ▲0.08 | ▲0.14% |
| 24-08-12 | 55.76 | ▼-1.50 | ▼-2.62% |
| 24-08-09 | 57.26 | ▼-0.65 | ▼-1.12% |
| 24-08-08 | 57.91 | ▲1.51 | ▲2.68% |
| 24-08-07 | 56.40 | ▼-1.96 | ▼-3.36% |
| 24-08-06 | 58.36 | ▲0.55 | ▲0.95% |
| 24-08-05 | 57.81 | ▼-1.54 | ▼-2.59% |
| 24-08-02 | 59.35 | ▼-0.65 | ▼-1.08% |
| 24-08-01 | 60.00 | ▼-0.37 | ▼-0.61% |
| 24-07-31 | 60.37 | ▼-2.96 | ▼-4.67% |
| 24-07-30 | 63.33 | ▲1.70 | ▲2.76% |
| 24-07-29 | 61.63 | ▲0.58 | ▲0.95% |
| 24-07-26 | 61.05 | ▲2.40 | ▲4.09% |
| 24-07-25 | 58.65 | ▲0.19 | ▲0.33% |
| 24-07-24 | 58.46 | ▲0.59 | ▲1.02% |
| 24-07-23 | 57.87 | ▼-0.37 | ▼-0.64% |
| 24-07-22 | 58.24 | ▼-1.34 | ▼-2.25% |
| 24-07-19 | 59.58 | ▼-0.25 | ▼-0.42% |
| 24-07-18 | 59.83 | ▼-1.77 | ▼-2.87% |
| 24-07-17 | 61.60 | ▲1.53 | ▲2.55% |
| 24-07-16 | 60.07 | ▲1.37 | ▲2.33% |
| 24-07-15 | 58.70 | ▼-0.36 | ▼-0.61% |
| 24-07-12 | 59.06 | ▲0.86 | ▲1.48% |
| 24-07-11 | 58.20 | ▲0.67 | ▲1.16% |
| 24-07-10 | 57.53 | ▼-0.16 | ▼-0.28% |
| 24-07-09 | 57.69 | ▲0.81 | ▲1.42% |
| 24-07-08 | 56.88 | ▲0.27 | ▲0.48% |
| 24-07-05 | 56.61 | ▼-0.02 | ▼-0.04% |
| 24-07-03 | 56.63 | ▼-0.90 | ▼-1.56% |
| 24-07-02 | 57.53 | ▼-0.71 | ▼-1.22% |
| 24-07-01 | 58.24 | ▼-0.82 | ▼-1.39% |
| 24-06-28 | 59.06 | ▲0.64 | ▲1.1% |
| 24-06-27 | 58.42 | ▼-2.32 | ▼-3.82% |
| 24-06-26 | 60.74 | ▲0.21 | ▲0.35% |
| 24-06-25 | 60.53 | ▼-1.19 | ▼-1.93% |
| 24-06-24 | 61.72 | ▲0.14 | ▲0.23% |
| 24-06-21 | 61.58 | ▲0.55 | ▲0.9% |
| 24-06-20 | 61.03 | ▼-0.03 | ▼-0.05% |
| 24-06-18 | 61.06 | ▼-0.06 | ▼-0.1% |
| 24-06-17 | 61.12 | ▲0.88 | ▲1.46% |
| 24-06-14 | 60.24 | ▼-0.82 | ▼-1.34% |
| 24-06-13 | 61.06 | ▲1.09 | ▲1.82% |
| 24-06-12 | 59.97 | ▲0.05 | ▲0.08% |
| 24-06-11 | 59.92 | ▼-0.39 | ▼-0.65% |
| 24-06-10 | 60.31 | ▼-1.43 | ▼-2.32% |
| 24-06-07 | 61.74 | ▲0.78 | ▲1.28% |
| 24-06-06 | 60.96 | ▲0.41 | ▲0.68% |
| 24-06-05 | 60.55 | ▲0.36 | ▲0.6% |
| 24-06-04 | 60.19 | ▲0.13 | ▲0.22% |
| 24-06-03 | 60.06 | ▲0.57 | ▲0.96% |
| 24-05-31 | 59.49 | ▲3.50 | ▲6.25% |
| 24-05-30 | 55.99 | ▲2.31 | ▲4.3% |
| 24-05-29 | 53.68 | ▲0.09 | ▲0.17% |
| 24-05-28 | 53.59 | ▼-2.03 | ▼-3.65% |
| 24-05-24 | 55.62 | ▼-0.01 | ▼-0.02% |
| 24-05-23 | 55.63 | ▼-1.82 | ▼-3.17% |
| 24-05-22 | 57.45 | ▲0.07 | ▲0.12% |
| 24-05-21 | 57.38 | ▲0.01 | ▲0.02% |
| 24-05-20 | 57.37 | ▼-0.25 | ▼-0.43% |
| 24-05-17 | 57.62 | -0.00 | -0% |
| 24-05-16 | 57.62 | ▲1.38 | ▲2.45% |
| 24-05-15 | 56.24 | ▲0.28 | ▲0.5% |
| 24-05-14 | 55.96 | ▼-0.46 | ▼-0.82% |
| 24-05-13 | 56.42 | ▲0.55 | ▲0.98% |
| 24-05-10 | 55.87 | ▲0.16 | ▲0.29% |
| 24-05-09 | 55.71 | ▲0.72 | ▲1.31% |
| 24-05-08 | 54.99 | ▼-0.79 | ▼-1.42% |
| 24-05-07 | 55.78 | ▼-0.10 | ▼-0.18% |
| 24-05-06 | 55.88 | ▼-0.11 | ▼-0.2% |
| 24-05-03 | 55.99 | ▼-0.13 | ▼-0.23% |
| 24-05-01 | 56.12 | ▼-11.78 | ▼-17.35% |
| 24-04-30 | 67.90 | ▲0.50 | ▲0.74% |
| 24-04-29 | 67.40 | ▲0.18 | ▲0.27% |
| 24-04-26 | 67.22 | ▼-0.11 | ▼-0.16% |
| 24-04-25 | 67.33 | ▼-0.40 | ▼-0.59% |
| 24-04-24 | 67.73 | ▼-0.71 | ▼-1.04% |
| 24-04-23 | 68.44 | ▼-1.12 | ▼-1.61% |
| 24-04-22 | 69.56 | ▼-0.05 | ▼-0.07% |
| 24-04-19 | 69.61 | ▲0.23 | ▲0.33% |
| 24-04-18 | 69.38 | ▲0.74 | ▲1.08% |
| 24-04-17 | 68.64 | ▼-0.36 | ▼-0.52% |
| 24-04-16 | 69.00 | ▲0.10 | ▲0.15% |
| 24-04-15 | 68.90 | ▲0.23 | ▲0.33% |
| 24-04-12 | 68.67 | ▼-1.08 | ▼-1.55% |
| 24-04-11 | 69.75 | ▼-1.44 | ▼-2.02% |
| 24-04-10 | 71.19 | ▼-1.99 | ▼-2.72% |
| 24-04-09 | 73.18 | ▼-1.26 | ▼-1.69% |
| 24-04-08 | 74.44 | ▼-0.14 | ▼-0.19% |
| 24-04-05 | 74.58 | ▲0.68 | ▲0.92% |
| 24-04-04 | 73.90 | ▼-0.70 | ▼-0.94% |
| 24-04-03 | 74.60 | ▲0.78 | ▲1.06% |
| 24-04-02 | 73.82 | ▼-5.74 | ▼-7.21% |
| 24-04-01 | 79.56 | ▼-0.20 | ▼-0.25% |
| 24-03-28 | 79.76 | ▲0.33 | ▲0.42% |
| 24-03-27 | 79.43 | ▲0.11 | ▲0.14% |
| 24-03-26 | 79.32 | ▲0.34 | ▲0.43% |