[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Valero Energy : ( VLO:US )
107.24USD ▼ -0.29 (-0.27%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 107.24 | ▼-0.29 | ▼-0.27% |
| 25-04-15 | 107.53 | ▼-2.78 | ▼-2.52% |
| 25-04-14 | 110.31 | ▼-0.25 | ▼-0.23% |
| 25-04-11 | 110.57 | ▲1.54 | ▲1.41% |
| 25-04-10 | 109.03 | ▼-7.16 | ▼-6.16% |
| 25-04-09 | 116.19 | ▲10.98 | ▲10.44% |
| 25-04-08 | 105.22 | ▲0.56 | ▲0.54% |
| 25-04-04 | 104.65 | ▼-9.82 | ▼-8.58% |
| 25-04-03 | 114.48 | ▼-19.26 | ▼-14.4% |
| 25-04-02 | 133.74 | ▲0.11 | ▲0.08% |
| 25-04-01 | 133.63 | ▲1.40 | ▲1.06% |
| 25-03-31 | 132.23 | ▲0.75 | ▲0.57% |
| 25-03-28 | 131.48 | ▼-1.65 | ▼-1.24% |
| 25-03-27 | 133.13 | ▼-1.33 | ▼-0.99% |
| 25-03-26 | 134.46 | ▲2.52 | ▲1.91% |
| 25-03-25 | 131.94 | ▼-0.05 | ▼-0.04% |
| 25-03-24 | 131.99 | ▲0.63 | ▲0.48% |
| 25-03-21 | 131.36 | ▼-3.54 | ▼-2.62% |
| 25-03-20 | 134.90 | ▲0.99 | ▲0.74% |
| 25-03-19 | 133.91 | ▲1.85 | ▲1.4% |
| 25-03-18 | 132.06 | ▼-0.86 | ▼-0.65% |
| 25-03-17 | 132.92 | ▲3.72 | ▲2.88% |
| 25-03-14 | 129.20 | ▲3.38 | ▲2.69% |
| 25-03-13 | 125.82 | ▲0.47 | ▲0.37% |
| 25-03-12 | 125.34 | ▲2.23 | ▲1.81% |
| 25-03-11 | 123.11 | ▼-3.49 | ▼-2.76% |
| 25-03-10 | 126.60 | ▼-0.40 | ▼-0.31% |
| 25-03-07 | 127.00 | ▲1.15 | ▲0.91% |
| 25-03-06 | 125.85 | ▲4.07 | ▲3.34% |
| 25-03-05 | 121.78 | ▼-5.93 | ▼-4.64% |
| 25-03-04 | 127.70 | ▼-0.62 | ▼-0.48% |
| 25-03-03 | 128.32 | ▼-2.42 | ▼-1.85% |
| 25-02-28 | 130.74 | ▲1.09 | ▲0.84% |
| 25-02-27 | 129.65 | ▼-0.38 | ▼-0.29% |
| 25-02-26 | 130.04 | ▼-3.93 | ▼-2.93% |
| 25-02-25 | 133.96 | ▼-0.75 | ▼-0.56% |
| 25-02-21 | 134.71 | ▼-4.32 | ▼-3.11% |
| 25-02-20 | 139.03 | ▲1.97 | ▲1.44% |
| 25-02-19 | 137.06 | ▼-1.21 | ▼-0.88% |
| 25-02-18 | 138.27 | ▲2.77 | ▲2.04% |
| 25-02-14 | 135.50 | ▲4.55 | ▲3.47% |
| 25-02-13 | 130.95 | ▼-0.12 | ▼-0.09% |
| 25-02-12 | 131.07 | ▼-5.75 | ▼-4.2% |
| 25-02-11 | 136.81 | ▲0.07 | ▲0.05% |
| 25-02-10 | 136.74 | ▲3.68 | ▲2.77% |
| 25-02-07 | 133.06 | ▼-1.13 | ▼-0.84% |
| 25-02-06 | 134.19 | ▼-6.47 | ▼-4.6% |
| 25-02-05 | 140.66 | ▼-2.41 | ▼-1.68% |
| 25-02-04 | 143.07 | ▲6.69 | ▲4.91% |
| 25-02-03 | 136.38 | ▲3.53 | ▲2.66% |
| 25-01-31 | 132.85 | ▼-2.44 | ▼-1.8% |
| 25-01-30 | 135.29 | ▼-4.14 | ▼-2.97% |
| 25-01-29 | 139.43 | ▲1.25 | ▲0.9% |
| 25-01-28 | 138.18 | ▼-3.07 | ▼-2.17% |
| 25-01-27 | 141.25 | ▲1.47 | ▲1.05% |
| 25-01-24 | 139.79 | ▼-0.97 | ▼-0.69% |
| 25-01-23 | 140.76 | ▲5.90 | ▲4.37% |
| 25-01-22 | 134.86 | ▼-4.74 | ▼-3.4% |
| 25-01-21 | 139.60 | ▼-1.62 | ▼-1.15% |
| 25-01-17 | 141.22 | ▲1.74 | ▲1.25% |
| 25-01-16 | 139.48 | ▲1.50 | ▲1.09% |
| 25-01-15 | 137.98 | ▲3.94 | ▲2.94% |
| 25-01-14 | 134.04 | ▲0.58 | ▲0.43% |
| 25-01-13 | 133.46 | ▲6.23 | ▲4.9% |
| 25-01-10 | 127.24 | ▲2.05 | ▲1.64% |
| 25-01-08 | 125.18 | ▲1.23 | ▲0.99% |
| 25-01-07 | 123.95 | ▲1.97 | ▲1.62% |
| 25-01-06 | 121.98 | ▼-1.31 | ▼-1.06% |
| 25-01-03 | 123.29 | ▲0.19 | ▲0.15% |
| 25-01-02 | 123.11 | ▲0.54 | ▲0.44% |
| 24-12-31 | 122.57 | ▲3.04 | ▲2.54% |
| 24-12-30 | 119.53 | ▼-0.09 | ▼-0.08% |
| 24-12-27 | 119.63 | ▼-0.16 | ▼-0.13% |
| 24-12-26 | 119.78 | ▲0.94 | ▲0.79% |
| 24-12-24 | 118.84 | ▲0.11 | ▲0.09% |
| 24-12-23 | 118.73 | ▲0.39 | ▲0.33% |
| 24-12-20 | 118.34 | ▼-0.51 | ▼-0.43% |
| 24-12-19 | 118.85 | ▼-2.86 | ▼-2.35% |
| 24-12-18 | 121.71 | ▼-3.19 | ▼-2.55% |
| 24-12-17 | 124.90 | ▼-0.12 | ▼-0.1% |
| 24-12-16 | 125.02 | ▼-4.07 | ▼-3.15% |
| 24-12-13 | 129.09 | ▼-0.58 | ▼-0.45% |
| 24-12-12 | 129.67 | ▼-3.65 | ▼-2.74% |
| 24-12-11 | 133.32 | ▲1.16 | ▲0.88% |
| 24-12-10 | 132.16 | ▼-2.29 | ▼-1.7% |
| 24-12-09 | 134.45 | ▲2.97 | ▲2.26% |
| 24-12-06 | 131.48 | ▼-1.69 | ▼-1.27% |
| 24-12-05 | 133.17 | ▼-0.88 | ▼-0.66% |
| 24-12-04 | 134.04 | ▼-3.38 | ▼-2.46% |
| 24-12-03 | 137.42 | ▼-2.88 | ▼-2.05% |
| 24-12-02 | 140.30 | ▲1.22 | ▲0.88% |
| 24-11-29 | 139.08 | ▲0.57 | ▲0.41% |
| 24-11-27 | 138.51 | ▼-1.36 | ▼-0.97% |
| 24-11-26 | 139.87 | ▲0.03 | ▲0.02% |
| 24-11-25 | 139.84 | ▼-1.31 | ▼-0.93% |
| 24-11-22 | 141.15 | -0.00 | -0% |
| 24-11-21 | 141.15 | ▼-0.13 | ▼-0.09% |
| 24-11-20 | 141.28 | ▼-0.72 | ▼-0.51% |
| 24-11-19 | 142.00 | ▼-2.13 | ▼-1.48% |
| 24-11-18 | 144.13 | ▲3.88 | ▲2.77% |
| 24-11-15 | 140.25 | ▲0.26 | ▲0.19% |
| 24-11-14 | 139.99 | ▲0.52 | ▲0.37% |
| 24-11-13 | 139.47 | ▲2.50 | ▲1.83% |
| 24-11-12 | 136.97 | ▲0.20 | ▲0.15% |
| 24-11-08 | 136.77 | ▲0.61 | ▲0.45% |
| 24-11-07 | 136.16 | ▼-2.61 | ▼-1.88% |
| 24-11-06 | 138.77 | ▲6.83 | ▲5.18% |
| 24-11-05 | 131.94 | ▲2.01 | ▲1.55% |
| 24-11-04 | 129.93 | ▲2.10 | ▲1.64% |
| 24-11-01 | 127.83 | ▼-2.08 | ▼-1.6% |
| 24-10-31 | 129.91 | ▲1.35 | ▲1.05% |
| 24-10-30 | 128.56 | ▲0.77 | ▲0.6% |
| 24-10-29 | 127.79 | ▼-4.57 | ▼-3.45% |
| 24-10-28 | 132.35 | ▲0.07 | ▲0.05% |
| 24-10-25 | 132.28 | ▲1.00 | ▲0.76% |
| 24-10-24 | 131.28 | ▼-1.67 | ▼-1.26% |
| 24-10-23 | 132.95 | ▼-2.81 | ▼-2.07% |
| 24-10-22 | 135.76 | ▲0.16 | ▲0.12% |
| 24-10-21 | 135.59 | ▼-1.22 | ▼-0.89% |
| 24-10-18 | 136.81 | ▲0.25 | ▲0.18% |
| 24-10-17 | 136.56 | ▲1.08 | ▲0.8% |
| 24-10-16 | 135.48 | ▲0.89 | ▲0.66% |
| 24-10-15 | 134.59 | ▼-7.98 | ▼-5.6% |
| 24-10-11 | 142.57 | ▼-0.15 | ▼-0.11% |
| 24-10-10 | 142.72 | ▲3.23 | ▲2.32% |
| 24-10-09 | 139.49 | ▲2.93 | ▲2.15% |
| 24-10-08 | 136.56 | ▼-7.33 | ▼-5.09% |
| 24-10-07 | 143.89 | ▲1.53 | ▲1.07% |
| 24-10-04 | 142.36 | ▼-1.67 | ▼-1.16% |
| 24-10-03 | 144.04 | ▲8.32 | ▲6.13% |
| 24-10-02 | 135.71 | ▼-1.77 | ▼-1.29% |
| 24-10-01 | 137.48 | ▲2.54 | ▲1.88% |
| 24-09-30 | 134.94 | ▼-1.10 | ▼-0.81% |
| 24-09-27 | 136.04 | ▼-0.65 | ▼-0.48% |
| 24-09-26 | 136.69 | ▲3.95 | ▲2.98% |
| 24-09-25 | 132.74 | ▲0.13 | ▲0.1% |
| 24-09-24 | 132.62 | ▼-2.58 | ▼-1.91% |
| 24-09-23 | 135.20 | ▲0.78 | ▲0.58% |
| 24-09-20 | 134.42 | ▼-4.20 | ▼-3.03% |
| 24-09-19 | 138.62 | ▲2.08 | ▲1.52% |
| 24-09-18 | 136.54 | ▲0.77 | ▲0.57% |
| 24-09-17 | 135.77 | ▲1.78 | ▲1.33% |
| 24-09-16 | 133.99 | ▼-0.28 | ▼-0.21% |
| 24-09-13 | 134.27 | ▲0.18 | ▲0.13% |
| 24-09-12 | 134.09 | ▲1.10 | ▲0.83% |
| 24-09-11 | 132.99 | ▼-3.05 | ▼-2.24% |
| 24-09-10 | 136.05 | ▲1.85 | ▲1.38% |
| 24-09-09 | 134.19 | ▲0.10 | ▲0.07% |
| 24-09-06 | 134.09 | ▼-1.16 | ▼-0.86% |
| 24-09-05 | 135.25 | ▼-4.39 | ▼-3.14% |
| 24-09-04 | 139.64 | ▼-1.70 | ▼-1.2% |
| 24-09-03 | 141.34 | ▼-5.47 | ▼-3.73% |
| 24-08-30 | 146.81 | ▲5.03 | ▲3.55% |
| 24-08-29 | 141.78 | ▲0.78 | ▲0.55% |
| 24-08-28 | 141.00 | ▲0.14 | ▲0.1% |
| 24-08-27 | 140.86 | ▼-1.88 | ▼-1.32% |
| 24-08-26 | 142.74 | ▼-3.19 | ▼-2.19% |
| 24-08-23 | 145.93 | ▲2.95 | ▲2.06% |
| 24-08-22 | 142.98 | ▼-0.91 | ▼-0.63% |
| 24-08-21 | 143.89 | ▲2.39 | ▲1.69% |
| 24-08-20 | 141.49 | ▼-6.54 | ▼-4.42% |
| 24-08-19 | 148.03 | ▼-1.81 | ▼-1.21% |
| 24-08-16 | 149.84 | ▲0.72 | ▲0.48% |
| 24-08-15 | 149.12 | ▲1.31 | ▲0.89% |
| 24-08-14 | 147.81 | ▲0.37 | ▲0.25% |
| 24-08-13 | 147.44 | ▼-3.78 | ▼-2.5% |
| 24-08-12 | 151.22 | ▲0.23 | ▲0.15% |
| 24-08-09 | 150.99 | ▼-0.22 | ▼-0.15% |
| 24-08-08 | 151.21 | ▲3.18 | ▲2.15% |
| 24-08-07 | 148.03 | ▼-0.82 | ▼-0.55% |
| 24-08-06 | 148.85 | ▲1.31 | ▲0.89% |
| 24-08-05 | 147.54 | ▼-0.99 | ▼-0.67% |
| 24-08-02 | 148.53 | ▼-7.93 | ▼-5.07% |
| 24-08-01 | 156.46 | ▼-5.26 | ▼-3.25% |
| 24-07-31 | 161.73 | ▼-2.01 | ▼-1.23% |
| 24-07-30 | 163.74 | ▲6.19 | ▲3.93% |
| 24-07-29 | 157.55 | ▼-1.51 | ▼-0.95% |
| 24-07-26 | 159.06 | ▲1.65 | ▲1.05% |
| 24-07-25 | 157.42 | ▲8.44 | ▲5.67% |
| 24-07-24 | 148.98 | ▲2.19 | ▲1.49% |
| 24-07-23 | 146.79 | ▼-2.37 | ▼-1.59% |
| 24-07-22 | 149.16 | ▲0.85 | ▲0.57% |
| 24-07-19 | 148.31 | ▲0.37 | ▲0.25% |
| 24-07-18 | 147.94 | ▼-1.89 | ▼-1.26% |
| 24-07-17 | 149.83 | ▲0.90 | ▲0.6% |
| 24-07-16 | 148.93 | ▲0.35 | ▲0.24% |
| 24-07-15 | 148.58 | ▲0.79 | ▲0.53% |
| 24-07-12 | 147.79 | ▲1.10 | ▲0.75% |
| 24-07-11 | 146.69 | ▲1.76 | ▲1.21% |
| 24-07-10 | 144.93 | ▼-1.41 | ▼-0.96% |
| 24-07-09 | 146.34 | ▼-1.70 | ▼-1.15% |
| 24-07-08 | 148.04 | ▼-4.95 | ▼-3.24% |
| 24-07-05 | 152.99 | ▼-5.51 | ▼-3.48% |
| 24-07-03 | 158.50 | ▲0.51 | ▲0.32% |
| 24-07-02 | 157.99 | ▼-0.25 | ▼-0.16% |
| 24-07-01 | 158.24 | ▲1.60 | ▲1.02% |
| 24-06-28 | 156.65 | ▲2.81 | ▲1.83% |
| 24-06-27 | 153.84 | ▲0.08 | ▲0.05% |
| 24-06-26 | 153.76 | ▼-0.03 | ▼-0.02% |
| 24-06-25 | 153.79 | ▲3.13 | ▲2.08% |
| 24-06-24 | 150.66 | ▲0.54 | ▲0.36% |
| 24-06-21 | 150.11 | ▼-2.50 | ▼-1.64% |
| 24-06-20 | 152.61 | ▲2.65 | ▲1.77% |
| 24-06-18 | 149.96 | ▼-1.26 | ▼-0.83% |
| 24-06-17 | 151.22 | ▲1.14 | ▲0.76% |
| 24-06-14 | 150.08 | ▲0.25 | ▲0.17% |
| 24-06-13 | 149.83 | ▲1.46 | ▲0.98% |
| 24-06-12 | 148.37 | ▼-5.29 | ▼-3.44% |
| 24-06-11 | 153.66 | ▼-0.77 | ▼-0.5% |
| 24-06-10 | 154.43 | ▼-0.05 | ▼-0.03% |
| 24-06-07 | 154.48 | ▼-1.31 | ▼-0.84% |
| 24-06-06 | 155.79 | ▲1.78 | ▲1.16% |
| 24-06-05 | 154.01 | ▼-1.45 | ▼-0.93% |
| 24-06-04 | 155.46 | ▲1.56 | ▲1.01% |
| 24-06-03 | 153.90 | ▼-3.20 | ▼-2.04% |
| 24-05-31 | 157.11 | ▲6.22 | ▲4.12% |
| 24-05-30 | 150.89 | ▼-5.01 | ▼-3.21% |
| 24-05-29 | 155.90 | ▼-7.74 | ▼-4.73% |
| 24-05-28 | 163.64 | ▲1.26 | ▲0.78% |
| 24-05-24 | 162.38 | ▼-0.37 | ▼-0.23% |
| 24-05-23 | 162.75 | ▲0.99 | ▲0.61% |
| 24-05-22 | 161.76 | ▼-0.54 | ▼-0.33% |
| 24-05-21 | 162.30 | ▼-1.53 | ▼-0.93% |
| 24-05-20 | 163.83 | ▼-2.06 | ▼-1.24% |
| 24-05-17 | 165.89 | ▲7.13 | ▲4.49% |
| 24-05-16 | 158.76 | ▲0.86 | ▲0.54% |
| 24-05-15 | 157.90 | ▲2.03 | ▲1.3% |
| 24-05-14 | 155.87 | ▼-0.04 | ▼-0.03% |
| 24-05-13 | 155.91 | ▼-0.42 | ▼-0.27% |
| 24-05-10 | 156.33 | ▼-2.40 | ▼-1.51% |
| 24-05-09 | 158.73 | ▲1.38 | ▲0.88% |
| 24-05-08 | 157.35 | ▲0.54 | ▲0.34% |
| 24-05-07 | 156.80 | ▼-1.33 | ▼-0.84% |
| 24-05-06 | 158.13 | ▲1.32 | ▲0.84% |
| 24-05-03 | 156.81 | ▲1.24 | ▲0.8% |
| 24-05-01 | 155.58 | ▼-4.41 | ▼-2.76% |
| 24-04-30 | 159.98 | ▼-7.39 | ▼-4.42% |
| 24-04-29 | 167.37 | ▲1.48 | ▲0.89% |
| 24-04-26 | 165.89 | ▼-1.04 | ▼-0.62% |
| 24-04-25 | 166.93 | ▼-0.28 | ▼-0.17% |
| 24-04-24 | 167.21 | ▼-0.14 | ▼-0.08% |
| 24-04-23 | 167.35 | ▲1.50 | ▲0.9% |
| 24-04-22 | 165.85 | ▲1.93 | ▲1.18% |
| 24-04-19 | 163.92 | ▲1.37 | ▲0.84% |
| 24-04-18 | 162.55 | ▼-5.05 | ▼-3.01% |
| 24-04-17 | 167.60 | ▼-1.29 | ▼-0.76% |