[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Vail Resorts : ( MTN:US )
143.33USD ▲ 3.54 (2.53%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 143.33 | ▲3.54 | ▲2.53% |
| 25-04-10 | 139.79 | ▼-4.87 | ▼-3.37% |
| 25-04-09 | 144.66 | ▲13.24 | ▲10.07% |
| 25-04-08 | 131.42 | ▼-5.95 | ▼-4.33% |
| 25-04-07 | 137.37 | ▼-7.88 | ▼-5.43% |
| 25-04-04 | 145.25 | ▼-9.75 | ▼-6.29% |
| 25-04-03 | 155.00 | ▼-7.33 | ▼-4.52% |
| 25-04-02 | 162.33 | ▲4.39 | ▲2.78% |
| 25-04-01 | 157.94 | ▼-2.08 | ▼-1.3% |
| 25-03-31 | 160.02 | ▼-1.44 | ▼-0.89% |
| 25-03-28 | 161.46 | ▲0.46 | ▲0.29% |
| 25-03-27 | 161.00 | ▼-3.10 | ▼-1.89% |
| 25-03-26 | 164.10 | ▲3.26 | ▲2.03% |
| 25-03-25 | 160.84 | ▼-1.24 | ▼-0.77% |
| 25-03-24 | 162.08 | ▲1.41 | ▲0.88% |
| 25-03-21 | 160.67 | ▲0.18 | ▲0.11% |
| 25-03-20 | 160.49 | ▼-3.47 | ▼-2.12% |
| 25-03-19 | 163.96 | ▲3.23 | ▲2.01% |
| 25-03-18 | 160.73 | ▼-1.77 | ▼-1.09% |
| 25-03-17 | 162.50 | ▲2.93 | ▲1.84% |
| 25-03-14 | 159.57 | ▼-0.16 | ▼-0.1% |
| 25-03-13 | 159.73 | ▼-2.01 | ▼-1.24% |
| 25-03-12 | 161.74 | ▼-3.68 | ▼-2.22% |
| 25-03-11 | 165.42 | ▲11.84 | ▲7.71% |
| 25-03-10 | 153.58 | ▼-3.93 | ▼-2.5% |
| 25-03-07 | 157.51 | ▲0.32 | ▲0.2% |
| 25-03-06 | 157.19 | ▼-0.50 | ▼-0.32% |
| 25-03-05 | 157.69 | ▲1.83 | ▲1.17% |
| 25-03-04 | 155.86 | ▼-2.58 | ▼-1.63% |
| 25-03-03 | 158.44 | ▼-0.55 | ▼-0.35% |
| 25-02-28 | 158.99 | ▲3.12 | ▲2% |
| 25-02-27 | 155.87 | ▼-0.34 | ▼-0.22% |
| 25-02-26 | 156.21 | ▼-0.33 | ▼-0.21% |
| 25-02-25 | 156.54 | ▼-2.39 | ▼-1.5% |
| 25-02-24 | 158.93 | ▲0.27 | ▲0.17% |
| 25-02-21 | 158.66 | -0.00 | -0% |
| 25-02-20 | 158.66 | ▼-1.50 | ▼-0.94% |
| 25-02-19 | 160.16 | ▼-0.20 | ▼-0.12% |
| 25-02-18 | 160.36 | ▼-4.57 | ▼-2.77% |
| 25-02-14 | 164.93 | ▼-1.14 | ▼-0.69% |
| 25-02-13 | 166.07 | ▲0.64 | ▲0.39% |
| 25-02-12 | 165.43 | ▼-0.90 | ▼-0.54% |
| 25-02-11 | 166.33 | ▲0.46 | ▲0.28% |
| 25-02-10 | 165.87 | ▼-1.81 | ▼-1.08% |
| 25-02-07 | 167.68 | ▼-1.76 | ▼-1.04% |
| 25-02-06 | 169.44 | ▲2.88 | ▲1.73% |
| 25-02-05 | 166.56 | ▼-0.91 | ▼-0.54% |
| 25-02-04 | 167.47 | ▼-0.68 | ▼-0.4% |
| 25-02-03 | 168.15 | ▼-1.97 | ▼-1.16% |
| 25-01-31 | 170.12 | ▼-1.88 | ▼-1.09% |
| 25-01-30 | 172.00 | ▲4.39 | ▲2.62% |
| 25-01-29 | 167.61 | ▼-2.18 | ▼-1.28% |
| 25-01-28 | 169.79 | ▼-6.21 | ▼-3.53% |
| 25-01-27 | 176.00 | ▲9.30 | ▲5.58% |
| 25-01-24 | 166.70 | ▼-1.89 | ▼-1.12% |
| 25-01-23 | 168.59 | ▼-1.43 | ▼-0.84% |
| 25-01-22 | 170.02 | ▼-8.31 | ▼-4.66% |
| 25-01-21 | 178.33 | ▲1.12 | ▲0.63% |
| 25-01-17 | 177.21 | ▼-2.84 | ▼-1.58% |
| 25-01-16 | 180.05 | ▼-4.67 | ▼-2.53% |
| 25-01-15 | 184.72 | ▲1.05 | ▲0.57% |
| 25-01-14 | 183.67 | ▲2.66 | ▲1.47% |
| 25-01-13 | 181.01 | ▲1.60 | ▲0.89% |
| 25-01-10 | 179.41 | ▼-0.73 | ▼-0.41% |
| 25-01-08 | 180.14 | ▲3.04 | ▲1.72% |
| 25-01-07 | 177.10 | ▼-1.57 | ▼-0.88% |
| 25-01-06 | 178.67 | ▼-0.27 | ▼-0.15% |
| 25-01-03 | 178.94 | ▲3.78 | ▲2.16% |
| 25-01-02 | 175.16 | ▼-12.29 | ▼-6.56% |
| 24-12-31 | 187.45 | ▼-2.36 | ▼-1.24% |
| 24-12-30 | 189.81 | ▼-0.65 | ▼-0.34% |
| 24-12-27 | 190.46 | ▼-0.70 | ▼-0.37% |
| 24-12-26 | 191.16 | ▼-0.39 | ▼-0.2% |
| 24-12-24 | 191.55 | ▲1.23 | ▲0.65% |
| 24-12-23 | 190.32 | ▲6.00 | ▲3.26% |
| 24-12-20 | 184.32 | ▲2.59 | ▲1.43% |
| 24-12-19 | 181.73 | ▼-0.40 | ▼-0.22% |
| 24-12-18 | 182.13 | ▼-7.06 | ▼-3.73% |
| 24-12-17 | 189.19 | ▼-2.06 | ▼-1.08% |
| 24-12-16 | 191.25 | ▲0.83 | ▲0.44% |
| 24-12-13 | 190.42 | ▼-3.49 | ▼-1.8% |
| 24-12-12 | 193.91 | ▲1.34 | ▲0.7% |
| 24-12-11 | 192.57 | ▼-2.87 | ▼-1.47% |
| 24-12-10 | 195.44 | ▲4.77 | ▲2.5% |
| 24-12-09 | 190.67 | ▼-0.03 | ▼-0.02% |
| 24-12-06 | 190.70 | ▼-0.49 | ▼-0.26% |
| 24-12-05 | 191.19 | ▼-0.66 | ▼-0.34% |
| 24-12-04 | 191.85 | ▲10.85 | ▲5.99% |
| 24-12-03 | 181.00 | ▲4.15 | ▲2.35% |
| 24-12-02 | 176.85 | ▼-2.39 | ▼-1.33% |
| 24-11-29 | 179.24 | ▼-3.02 | ▼-1.66% |
| 24-11-27 | 182.26 | ▼-0.31 | ▼-0.17% |
| 24-11-26 | 182.57 | ▼-4.56 | ▼-2.44% |
| 24-11-25 | 187.13 | ▲2.89 | ▲1.57% |
| 24-11-22 | 184.24 | ▲3.07 | ▲1.69% |
| 24-11-21 | 181.17 | ▲4.40 | ▲2.49% |
| 24-11-20 | 176.77 | ▲1.82 | ▲1.04% |
| 24-11-19 | 174.95 | ▼-1.48 | ▼-0.84% |
| 24-11-18 | 176.43 | ▲0.15 | ▲0.09% |
| 24-11-15 | 176.28 | ▼-2.03 | ▼-1.14% |
| 24-11-14 | 178.31 | ▼-1.54 | ▼-0.86% |
| 24-11-13 | 179.85 | ▼-2.54 | ▼-1.39% |
| 24-11-12 | 182.39 | ▲0.57 | ▲0.31% |
| 24-11-11 | 181.82 | ▲3.96 | ▲2.23% |
| 24-11-08 | 177.86 | ▲3.34 | ▲1.91% |
| 24-11-07 | 174.52 | ▼-5.46 | ▼-3.03% |
| 24-11-06 | 179.98 | ▲12.01 | ▲7.15% |
| 24-11-05 | 167.97 | ▲1.35 | ▲0.81% |
| 24-11-04 | 166.62 | ▲0.83 | ▲0.5% |
| 24-11-01 | 165.79 | ▲0.10 | ▲0.06% |
| 24-10-31 | 165.69 | ▼-3.15 | ▼-1.87% |
| 24-10-30 | 168.84 | ▼-0.37 | ▼-0.22% |
| 24-10-29 | 169.21 | ▼-1.41 | ▼-0.83% |
| 24-10-28 | 170.62 | ▲2.40 | ▲1.43% |
| 24-10-25 | 168.22 | ▲0.29 | ▲0.17% |
| 24-10-24 | 167.93 | ▼-0.57 | ▼-0.34% |
| 24-10-23 | 168.50 | ▼-2.07 | ▼-1.21% |
| 24-10-22 | 170.57 | ▲3.20 | ▲1.91% |
| 24-10-21 | 167.37 | ▼-5.38 | ▼-3.11% |
| 24-10-18 | 172.75 | ▲1.51 | ▲0.88% |
| 24-10-17 | 171.24 | ▼-0.62 | ▼-0.36% |
| 24-10-16 | 171.86 | ▲0.85 | ▲0.5% |
| 24-10-15 | 171.01 | ▼-2.32 | ▼-1.34% |
| 24-10-14 | 173.33 | ▲0.53 | ▲0.31% |
| 24-10-11 | 172.80 | ▲2.71 | ▲1.59% |
| 24-10-10 | 170.09 | ▼-0.31 | ▼-0.18% |
| 24-10-09 | 170.40 | ▲0.04 | ▲0.02% |
| 24-10-08 | 170.36 | ▼-3.17 | ▼-1.83% |
| 24-10-07 | 173.53 | ▲0.31 | ▲0.18% |
| 24-10-04 | 173.22 | ▼-0.84 | ▼-0.48% |
| 24-10-03 | 174.06 | ▼-1.84 | ▼-1.05% |
| 24-10-02 | 175.90 | ▲2.83 | ▲1.64% |
| 24-10-01 | 173.07 | ▼-1.22 | ▼-0.7% |
| 24-09-30 | 174.29 | ▼-6.32 | ▼-3.5% |
| 24-09-27 | 180.61 | ▼-7.34 | ▼-3.91% |
| 24-09-26 | 187.95 | ▲5.19 | ▲2.84% |
| 24-09-25 | 182.76 | ▼-5.56 | ▼-2.95% |
| 24-09-24 | 188.32 | ▲1.82 | ▲0.98% |
| 24-09-23 | 186.50 | ▲1.50 | ▲0.81% |
| 24-09-20 | 185.00 | ▼-1.97 | ▼-1.05% |
| 24-09-19 | 186.97 | ▲3.62 | ▲1.97% |
| 24-09-18 | 183.35 | ▲0.95 | ▲0.52% |
| 24-09-17 | 182.40 | ▲1.82 | ▲1.01% |
| 24-09-16 | 180.58 | ▲0.58 | ▲0.32% |
| 24-09-13 | 180.00 | ▲1.79 | ▲1% |
| 24-09-12 | 178.21 | ▲1.52 | ▲0.86% |
| 24-09-11 | 176.69 | ▼-2.41 | ▼-1.35% |
| 24-09-10 | 179.10 | ▼-1.28 | ▼-0.71% |
| 24-09-09 | 180.38 | ▼-4.83 | ▼-2.61% |
| 24-09-06 | 185.21 | ▲0.11 | ▲0.06% |
| 24-09-05 | 185.10 | ▼-2.02 | ▼-1.08% |
| 24-09-04 | 187.12 | ▲3.05 | ▲1.66% |
| 24-09-03 | 184.07 | ▲2.37 | ▲1.3% |
| 24-08-30 | 181.70 | ▲0.28 | ▲0.15% |
| 24-08-29 | 181.42 | ▲2.11 | ▲1.18% |
| 24-08-28 | 179.31 | ▼-0.20 | ▼-0.11% |
| 24-08-27 | 179.51 | ▲0.11 | ▲0.06% |
| 24-08-26 | 179.40 | ▲1.50 | ▲0.84% |
| 24-08-23 | 177.90 | ▲2.40 | ▲1.37% |
| 24-08-22 | 175.50 | ▼-0.03 | ▼-0.02% |
| 24-08-21 | 175.53 | ▼-0.64 | ▼-0.36% |
| 24-08-20 | 176.17 | ▼-2.40 | ▼-1.34% |
| 24-08-19 | 178.57 | ▲0.64 | ▲0.36% |
| 24-08-16 | 177.93 | ▼-0.76 | ▼-0.43% |
| 24-08-15 | 178.69 | ▲4.07 | ▲2.33% |
| 24-08-14 | 174.62 | ▲4.47 | ▲2.63% |
| 24-08-13 | 170.15 | ▲1.31 | ▲0.78% |
| 24-08-12 | 168.84 | ▼-3.07 | ▼-1.79% |
| 24-08-09 | 171.91 | ▲0.37 | ▲0.22% |
| 24-08-08 | 171.54 | ▲3.96 | ▲2.36% |
| 24-08-07 | 167.58 | ▼-3.07 | ▼-1.8% |
| 24-08-06 | 170.65 | ▲0.07 | ▲0.04% |
| 24-08-05 | 170.58 | ▼-4.12 | ▼-2.36% |
| 24-08-02 | 174.70 | ▼-1.86 | ▼-1.05% |
| 24-08-01 | 176.56 | ▼-5.45 | ▼-2.99% |
| 24-07-31 | 182.01 | ▼-2.44 | ▼-1.32% |
| 24-07-30 | 184.45 | ▲1.75 | ▲0.96% |
| 24-07-29 | 182.70 | ▼-1.95 | ▼-1.06% |
| 24-07-26 | 184.65 | ▲3.71 | ▲2.05% |
| 24-07-25 | 180.94 | ▲2.30 | ▲1.29% |
| 24-07-24 | 178.64 | ▼-2.46 | ▼-1.36% |
| 24-07-23 | 181.10 | ▲0.35 | ▲0.19% |
| 24-07-22 | 180.75 | ▲0.49 | ▲0.27% |
| 24-07-19 | 180.26 | ▲0.66 | ▲0.37% |
| 24-07-18 | 179.60 | ▼-3.37 | ▼-1.84% |
| 24-07-17 | 182.97 | ▼-0.04 | ▼-0.02% |
| 24-07-16 | 183.01 | ▲4.56 | ▲2.56% |
| 24-07-15 | 178.45 | ▼-1.39 | ▼-0.77% |
| 24-07-12 | 179.84 | ▲1.84 | ▲1.03% |
| 24-07-11 | 178.00 | ▲3.04 | ▲1.74% |
| 24-07-10 | 174.96 | ▲1.52 | ▲0.88% |
| 24-07-09 | 173.44 | ▼-1.58 | ▼-0.9% |
| 24-07-08 | 175.02 | ▲0.73 | ▲0.42% |
| 24-07-05 | 174.29 | ▲1.87 | ▲1.08% |
| 24-07-03 | 172.42 | ▼-1.29 | ▼-0.74% |
| 24-07-02 | 173.71 | ▼-1.72 | ▼-0.98% |
| 24-07-01 | 175.43 | ▼-4.70 | ▼-2.61% |
| 24-06-28 | 180.13 | ▲1.13 | ▲0.63% |
| 24-06-27 | 179.00 | ▲0.12 | ▲0.07% |
| 24-06-26 | 178.88 | ▲2.12 | ▲1.2% |
| 24-06-25 | 176.76 | ▼-4.83 | ▼-2.66% |
| 24-06-24 | 181.59 | ▲2.03 | ▲1.13% |
| 24-06-21 | 179.56 | ▼-0.32 | ▼-0.18% |
| 24-06-20 | 179.88 | ▲1.97 | ▲1.11% |
| 24-06-18 | 177.91 | ▼-0.39 | ▼-0.22% |
| 24-06-17 | 178.30 | ▲2.35 | ▲1.34% |
| 24-06-14 | 175.95 | ▼-5.45 | ▼-3% |
| 24-06-13 | 181.40 | ▲2.41 | ▲1.35% |
| 24-06-12 | 178.99 | ▼-2.22 | ▼-1.23% |
| 24-06-11 | 181.21 | ▲1.05 | ▲0.58% |
| 24-06-10 | 180.16 | ▲6.22 | ▲3.58% |
| 24-06-07 | 173.94 | ▼-20.01 | ▼-10.32% |
| 24-06-06 | 193.95 | ▲1.09 | ▲0.57% |
| 24-06-05 | 192.86 | ▼-0.55 | ▼-0.28% |
| 24-06-04 | 193.41 | ▼-1.79 | ▼-0.92% |
| 24-06-03 | 195.20 | ▲6.48 | ▲3.43% |
| 24-05-31 | 188.72 | ▲3.54 | ▲1.91% |
| 24-05-30 | 185.18 | ▲0.18 | ▲0.1% |
| 24-05-29 | 185.00 | ▼-5.57 | ▼-2.92% |
| 24-05-28 | 190.57 | ▼-1.43 | ▼-0.74% |
| 24-05-24 | 192.00 | ▲2.07 | ▲1.09% |
| 24-05-23 | 189.93 | ▼-5.64 | ▼-2.88% |
| 24-05-22 | 195.57 | ▼-5.03 | ▼-2.51% |
| 24-05-21 | 200.60 | ▼-2.36 | ▼-1.16% |
| 24-05-20 | 202.96 | ▼-1.40 | ▼-0.69% |
| 24-05-17 | 204.36 | ▲0.36 | ▲0.18% |
| 24-05-16 | 204.00 | ▲3.00 | ▲1.49% |
| 24-05-15 | 201.00 | ▼-4.63 | ▼-2.25% |
| 24-05-14 | 205.63 | ▲2.59 | ▲1.28% |
| 24-05-13 | 203.04 | ▲4.52 | ▲2.28% |
| 24-05-10 | 198.52 | ▲2.15 | ▲1.09% |
| 24-05-09 | 196.37 | ▲0.69 | ▲0.35% |
| 24-05-08 | 195.68 | ▼-1.81 | ▼-0.92% |
| 24-05-07 | 197.49 | ▼-0.42 | ▼-0.21% |
| 24-05-06 | 197.91 | ▲2.89 | ▲1.48% |
| 24-05-03 | 195.02 | ▲1.52 | ▲0.79% |
| 24-05-02 | 193.50 | ▲2.33 | ▲1.22% |
| 24-05-01 | 191.17 | ▲1.80 | ▲0.95% |
| 24-04-30 | 189.37 | ▼-6.28 | ▼-3.21% |
| 24-04-29 | 195.65 | ▼-2.68 | ▼-1.35% |
| 24-04-26 | 198.33 | ▼-0.69 | ▼-0.35% |
| 24-04-25 | 199.02 | ▼-2.36 | ▼-1.17% |
| 24-04-24 | 201.38 | ▼-3.37 | ▼-1.65% |
| 24-04-23 | 204.75 | ▲2.10 | ▲1.04% |
| 24-04-22 | 202.65 | ▼-0.29 | ▼-0.14% |
| 24-04-19 | 202.94 | ▼-10.68 | ▼-5% |
| 24-04-18 | 213.62 | ▼-5.89 | ▼-2.68% |
| 24-04-17 | 219.51 | ▼-4.04 | ▼-1.81% |
| 24-04-16 | 223.55 | ▼-2.96 | ▼-1.31% |
| 24-04-15 | 226.51 | ▼-0.46 | ▼-0.2% |
| 24-04-12 | 226.97 | ▼-2.59 | ▼-1.13% |