[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Veralto Corporation : ( VLTO:US )
90.30USD ▲ 0.24 (0.27%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 90.30 | ▲0.24 | ▲0.27% |
| 25-04-15 | 90.06 | ▼-0.62 | ▼-0.68% |
| 25-04-14 | 90.68 | ▲1.06 | ▲1.18% |
| 25-04-11 | 89.62 | ▲0.92 | ▲1.04% |
| 25-04-10 | 88.70 | ▼-2.43 | ▼-2.67% |
| 25-04-09 | 91.13 | ▲5.81 | ▲6.81% |
| 25-04-08 | 85.32 | ▼-1.79 | ▼-2.05% |
| 25-04-07 | 87.11 | ▼-1.71 | ▼-1.93% |
| 25-04-04 | 88.82 | ▼-5.08 | ▼-5.41% |
| 25-04-03 | 93.90 | ▼-4.78 | ▼-4.84% |
| 25-04-02 | 98.68 | ▲1.06 | ▲1.09% |
| 25-04-01 | 97.62 | ▲0.17 | ▲0.17% |
| 25-03-31 | 97.45 | ▲1.41 | ▲1.47% |
| 25-03-28 | 96.04 | ▼-1.85 | ▼-1.89% |
| 25-03-27 | 97.89 | ▲0.16 | ▲0.16% |
| 25-03-26 | 97.73 | ▼-0.02 | ▼-0.02% |
| 25-03-25 | 97.75 | ▼-0.51 | ▼-0.52% |
| 25-03-24 | 98.26 | ▲0.49 | ▲0.5% |
| 25-03-21 | 97.77 | ▼-0.37 | ▼-0.38% |
| 25-03-20 | 98.14 | ▼-1.12 | ▼-1.13% |
| 25-03-19 | 99.26 | ▲0.90 | ▲0.92% |
| 25-03-18 | 98.36 | ▼-0.09 | ▼-0.09% |
| 25-03-17 | 98.45 | ▲0.50 | ▲0.51% |
| 25-03-14 | 97.95 | ▲2.22 | ▲2.32% |
| 25-03-13 | 95.73 | ▲0.30 | ▲0.31% |
| 25-03-12 | 95.43 | ▼-1.56 | ▼-1.61% |
| 25-03-11 | 96.99 | ▼-3.34 | ▼-3.33% |
| 25-03-10 | 100.33 | ▲0.21 | ▲0.21% |
| 25-03-07 | 100.12 | ▲2.17 | ▲2.22% |
| 25-03-06 | 97.95 | ▼-0.67 | ▼-0.68% |
| 25-03-05 | 98.62 | ▼-0.26 | ▼-0.26% |
| 25-03-04 | 98.88 | ▼-0.99 | ▼-0.99% |
| 25-03-03 | 99.87 | ▲0.11 | ▲0.11% |
| 25-02-28 | 99.76 | ▲0.60 | ▲0.61% |
| 25-02-27 | 99.16 | ▼-0.56 | ▼-0.56% |
| 25-02-26 | 99.72 | ▼-0.93 | ▼-0.92% |
| 25-02-25 | 100.65 | ▲0.58 | ▲0.58% |
| 25-02-24 | 100.07 | ▲1.92 | ▲1.96% |
| 25-02-21 | 98.15 | ▲0.43 | ▲0.44% |
| 25-02-20 | 97.72 | ▲0.04 | ▲0.04% |
| 25-02-19 | 97.68 | ▼-0.22 | ▼-0.22% |
| 25-02-18 | 97.90 | ▼-0.09 | ▼-0.09% |
| 25-02-14 | 97.99 | ▼-1.76 | ▼-1.76% |
| 25-02-13 | 99.75 | ▼-0.31 | ▼-0.31% |
| 25-02-12 | 100.06 | ▲0.25 | ▲0.25% |
| 25-02-11 | 99.81 | ▲0.03 | ▲0.03% |
| 25-02-10 | 99.78 | ▲0.97 | ▲0.98% |
| 25-02-07 | 98.81 | ▲0.37 | ▲0.38% |
| 25-02-06 | 98.44 | ▲2.63 | ▲2.75% |
| 25-02-05 | 95.81 | ▼-5.17 | ▼-5.12% |
| 25-02-04 | 100.98 | ▼-0.19 | ▼-0.19% |
| 25-02-03 | 101.17 | ▼-2.22 | ▼-2.15% |
| 25-01-31 | 103.39 | ▼-0.46 | ▼-0.44% |
| 25-01-30 | 103.85 | ▲1.00 | ▲0.97% |
| 25-01-29 | 102.85 | ▼-0.60 | ▼-0.58% |
| 25-01-28 | 103.45 | ▲0.17 | ▲0.16% |
| 25-01-27 | 103.28 | ▲1.53 | ▲1.5% |
| 25-01-24 | 101.75 | ▼-1.52 | ▼-1.47% |
| 25-01-23 | 103.27 | ▲0.56 | ▲0.55% |
| 25-01-22 | 102.71 | ▼-0.38 | ▼-0.37% |
| 25-01-21 | 103.09 | ▲0.15 | ▲0.15% |
| 25-01-17 | 102.94 | ▼-1.11 | ▼-1.07% |
| 25-01-16 | 104.05 | ▲1.50 | ▲1.46% |
| 25-01-15 | 102.55 | ▲0.18 | ▲0.18% |
| 25-01-14 | 102.37 | ▲1.23 | ▲1.22% |
| 25-01-13 | 101.14 | ▲1.04 | ▲1.04% |
| 25-01-10 | 100.10 | ▼-1.90 | ▼-1.86% |
| 25-01-08 | 102.00 | ▲0.35 | ▲0.34% |
| 25-01-07 | 101.65 | ▲0.48 | ▲0.47% |
| 25-01-06 | 101.17 | ▲0.37 | ▲0.37% |
| 25-01-03 | 100.80 | ▲0.21 | ▲0.21% |
| 25-01-02 | 100.59 | ▼-1.26 | ▼-1.24% |
| 24-12-31 | 101.85 | ▼-0.16 | ▼-0.16% |
| 24-12-30 | 102.01 | ▼-1.11 | ▼-1.08% |
| 24-12-27 | 103.12 | ▼-0.75 | ▼-0.72% |
| 24-12-26 | 103.87 | ▲0.38 | ▲0.37% |
| 24-12-24 | 103.49 | ▲0.60 | ▲0.58% |
| 24-12-23 | 102.89 | ▼-1.36 | ▼-1.3% |
| 24-12-20 | 104.25 | ▲2.92 | ▲2.88% |
| 24-12-19 | 101.33 | ▲0.10 | ▲0.1% |
| 24-12-18 | 101.23 | ▼-2.23 | ▼-2.16% |
| 24-12-17 | 103.46 | ▼-0.77 | ▼-0.74% |
| 24-12-16 | 104.23 | ▲0.01 | ▲0.01% |
| 24-12-13 | 104.22 | ▼-1.57 | ▼-1.48% |
| 24-12-12 | 105.79 | ▲0.44 | ▲0.42% |
| 24-12-11 | 105.35 | ▼-1.04 | ▼-0.98% |
| 24-12-10 | 106.39 | ▼-0.36 | ▼-0.34% |
| 24-12-09 | 106.75 | ▲0.22 | ▲0.21% |
| 24-12-06 | 106.53 | ▲1.24 | ▲1.18% |
| 24-12-05 | 105.29 | ▼-2.23 | ▼-2.07% |
| 24-12-04 | 107.52 | ▲0.24 | ▲0.22% |
| 24-12-03 | 107.28 | ▲0.65 | ▲0.61% |
| 24-12-02 | 106.63 | ▼-1.56 | ▼-1.44% |
| 24-11-29 | 108.19 | ▲0.22 | ▲0.2% |
| 24-11-27 | 107.97 | ▲0.01 | ▲0.01% |
| 24-11-26 | 107.96 | ▼-0.52 | ▼-0.48% |
| 24-11-25 | 108.48 | ▲2.07 | ▲1.95% |
| 24-11-22 | 106.41 | ▲0.40 | ▲0.38% |
| 24-11-21 | 106.01 | ▲0.90 | ▲0.86% |
| 24-11-20 | 105.11 | ▲1.13 | ▲1.09% |
| 24-11-19 | 103.98 | ▲1.14 | ▲1.11% |
| 24-11-18 | 102.84 | ▲0.16 | ▲0.16% |
| 24-11-15 | 102.68 | ▼-0.43 | ▼-0.42% |
| 24-11-14 | 103.11 | ▼-1.73 | ▼-1.65% |
| 24-11-13 | 104.84 | ▲1.09 | ▲1.05% |
| 24-11-12 | 103.75 | ▼-0.64 | ▼-0.61% |
| 24-11-11 | 104.39 | ▼-1.16 | ▼-1.1% |
| 24-11-08 | 105.55 | ▲1.25 | ▲1.2% |
| 24-11-07 | 104.30 | ▲1.31 | ▲1.27% |
| 24-11-06 | 102.99 | ▼-0.62 | ▼-0.6% |
| 24-11-05 | 103.61 | ▲1.18 | ▲1.15% |
| 24-11-04 | 102.43 | ▲0.84 | ▲0.83% |
| 24-11-01 | 101.59 | ▼-0.60 | ▼-0.59% |
| 24-10-31 | 102.19 | ▼-1.05 | ▼-1.02% |
| 24-10-30 | 103.24 | ▼-0.25 | ▼-0.24% |
| 24-10-29 | 103.49 | ▼-0.51 | ▼-0.49% |
| 24-10-28 | 104.00 | ▼-0.05 | ▼-0.05% |
| 24-10-25 | 104.05 | ▼-1.74 | ▼-1.64% |
| 24-10-24 | 105.79 | ▼-5.14 | ▼-4.63% |
| 24-10-23 | 110.93 | ▼-0.86 | ▼-0.77% |
| 24-10-22 | 111.79 | ▼-1.28 | ▼-1.13% |
| 24-10-21 | 113.07 | ▼-0.53 | ▼-0.47% |
| 24-10-18 | 113.60 | ▲0.57 | ▲0.5% |
| 24-10-17 | 113.03 | ▲0.51 | ▲0.45% |
| 24-10-16 | 112.52 | ▼-0.36 | ▼-0.32% |
| 24-10-15 | 112.88 | ▼-0.41 | ▼-0.36% |
| 24-10-14 | 113.29 | ▲0.16 | ▲0.14% |
| 24-10-11 | 113.13 | ▲1.28 | ▲1.14% |
| 24-10-10 | 111.85 | ▼-1.09 | ▼-0.97% |
| 24-10-09 | 112.94 | ▲0.76 | ▲0.68% |
| 24-10-08 | 112.18 | ▲1.06 | ▲0.95% |
| 24-10-07 | 111.12 | ▼-0.90 | ▼-0.8% |
| 24-10-04 | 112.02 | ▲0.71 | ▲0.64% |
| 24-10-03 | 111.31 | ▲0.03 | ▲0.03% |
| 24-10-02 | 111.28 | ▲1.25 | ▲1.14% |
| 24-10-01 | 110.03 | ▼-1.83 | ▼-1.64% |
| 24-09-30 | 111.86 | ▲1.56 | ▲1.41% |
| 24-09-27 | 110.30 | ▼-0.98 | ▼-0.88% |
| 24-09-26 | 111.28 | ▲0.24 | ▲0.22% |
| 24-09-25 | 111.04 | ▼-0.36 | ▼-0.32% |
| 24-09-24 | 111.40 | ▲1.15 | ▲1.04% |
| 24-09-23 | 110.25 | ▲0.78 | ▲0.71% |
| 24-09-20 | 109.47 | -0.00 | -0% |
| 24-09-19 | 109.47 | ▲1.38 | ▲1.28% |
| 24-09-18 | 108.09 | ▼-0.85 | ▼-0.78% |
| 24-09-17 | 108.94 | ▼-1.02 | ▼-0.93% |
| 24-09-16 | 109.96 | ▼-0.06 | ▼-0.05% |
| 24-09-13 | 110.02 | ▲0.72 | ▲0.66% |
| 24-09-12 | 109.30 | ▲0.35 | ▲0.32% |
| 24-09-11 | 108.95 | ▼-0.77 | ▼-0.7% |
| 24-09-10 | 109.72 | ▲0.23 | ▲0.21% |
| 24-09-09 | 109.49 | ▲0.77 | ▲0.71% |
| 24-09-06 | 108.72 | ▼-1.13 | ▼-1.03% |
| 24-09-05 | 109.85 | ▼-1.00 | ▼-0.9% |
| 24-09-04 | 110.85 | ▲0.59 | ▲0.54% |
| 24-09-03 | 110.26 | ▼-2.17 | ▼-1.93% |
| 24-08-30 | 112.43 | ▲0.62 | ▲0.55% |
| 24-08-29 | 111.81 | ▲0.55 | ▲0.49% |
| 24-08-28 | 111.26 | ▲0.11 | ▲0.1% |
| 24-08-27 | 111.15 | ▲0.12 | ▲0.11% |
| 24-08-26 | 111.03 | ▼-0.75 | ▼-0.67% |
| 24-08-23 | 111.78 | ▲0.95 | ▲0.86% |
| 24-08-22 | 110.83 | ▲1.01 | ▲0.92% |
| 24-08-21 | 109.82 | ▲0.42 | ▲0.38% |
| 24-08-20 | 109.40 | ▼-0.18 | ▼-0.16% |
| 24-08-19 | 109.58 | ▲0.86 | ▲0.79% |
| 24-08-16 | 108.72 | ▼-0.25 | ▼-0.23% |
| 24-08-15 | 108.97 | ▲0.46 | ▲0.42% |
| 24-08-14 | 108.51 | ▲0.42 | ▲0.39% |
| 24-08-13 | 108.09 | ▲1.60 | ▲1.5% |
| 24-08-12 | 106.49 | ▲0.39 | ▲0.37% |
| 24-08-09 | 106.10 | ▼-1.14 | ▼-1.06% |
| 24-08-08 | 107.24 | ▲3.01 | ▲2.89% |
| 24-08-07 | 104.23 | ▲0.11 | ▲0.11% |
| 24-08-06 | 104.12 | ▲2.13 | ▲2.09% |
| 24-08-05 | 101.99 | ▼-2.85 | ▼-2.72% |
| 24-08-02 | 104.84 | ▼-1.86 | ▼-1.74% |
| 24-08-01 | 106.70 | ▲0.14 | ▲0.13% |
| 24-07-31 | 106.56 | ▼-0.50 | ▼-0.47% |
| 24-07-30 | 107.06 | ▲1.96 | ▲1.86% |
| 24-07-29 | 105.10 | ▲0.23 | ▲0.22% |
| 24-07-26 | 104.87 | ▲5.26 | ▲5.28% |
| 24-07-25 | 99.61 | ▲0.31 | ▲0.31% |
| 24-07-24 | 99.30 | ▼-1.14 | ▼-1.14% |
| 24-07-23 | 100.44 | ▲0.91 | ▲0.91% |
| 24-07-22 | 99.53 | ▲1.07 | ▲1.09% |
| 24-07-19 | 98.46 | ▼-0.17 | ▼-0.17% |
| 24-07-18 | 98.63 | ▲0.59 | ▲0.6% |
| 24-07-17 | 98.04 | ▼-1.16 | ▼-1.17% |
| 24-07-16 | 99.20 | ▲1.19 | ▲1.21% |
| 24-07-15 | 98.01 | ▼-0.75 | ▼-0.76% |
| 24-07-12 | 98.76 | ▲1.66 | ▲1.71% |
| 24-07-11 | 97.10 | ▲1.29 | ▲1.35% |
| 24-07-10 | 95.81 | ▲0.11 | ▲0.11% |
| 24-07-09 | 95.70 | ▼-0.20 | ▼-0.21% |
| 24-07-08 | 95.90 | ▲0.30 | ▲0.31% |
| 24-07-05 | 95.60 | ▲0.27 | ▲0.28% |
| 24-07-03 | 95.33 | ▲0.98 | ▲1.04% |
| 24-07-02 | 94.35 | ▼-1.10 | ▼-1.15% |
| 24-07-01 | 95.45 | ▼-0.02 | ▼-0.02% |
| 24-06-28 | 95.47 | ▼-2.14 | ▼-2.19% |
| 24-06-27 | 97.61 | ▼-0.77 | ▼-0.78% |
| 24-06-26 | 98.38 | ▼-0.57 | ▼-0.58% |
| 24-06-25 | 98.95 | ▼-0.80 | ▼-0.8% |
| 24-06-24 | 99.75 | ▲0.88 | ▲0.89% |
| 24-06-21 | 98.87 | ▼-1.41 | ▼-1.41% |
| 24-06-20 | 100.28 | ▼-0.94 | ▼-0.93% |
| 24-06-18 | 101.22 | ▲0.65 | ▲0.65% |
| 24-06-17 | 100.57 | ▼-0.18 | ▼-0.18% |
| 24-06-14 | 100.75 | ▼-0.26 | ▼-0.26% |
| 24-06-13 | 101.01 | ▼-0.12 | ▼-0.12% |
| 24-06-12 | 101.13 | ▲0.94 | ▲0.94% |
| 24-06-11 | 100.19 | ▲0.34 | ▲0.34% |
| 24-06-10 | 99.85 | ▲0.63 | ▲0.63% |
| 24-06-07 | 99.22 | ▼-0.09 | ▼-0.09% |
| 24-06-06 | 99.31 | ▼-1.49 | ▼-1.48% |
| 24-06-05 | 100.80 | ▲0.36 | ▲0.36% |
| 24-06-04 | 100.44 | ▲1.52 | ▲1.54% |
| 24-06-03 | 98.92 | ▲0.34 | ▲0.34% |
| 24-05-31 | 98.58 | ▼-0.65 | ▼-0.66% |
| 24-05-30 | 99.23 | ▲0.69 | ▲0.7% |
| 24-05-29 | 98.54 | ▼-2.13 | ▼-2.12% |
| 24-05-28 | 100.67 | ▼-1.52 | ▼-1.49% |
| 24-05-24 | 102.19 | ▲2.33 | ▲2.33% |
| 24-05-23 | 99.86 | ▼-0.90 | ▼-0.89% |
| 24-05-22 | 100.76 | ▲1.23 | ▲1.24% |
| 24-05-21 | 99.53 | ▲0.91 | ▲0.92% |
| 24-05-20 | 98.62 | ▲0.02 | ▲0.02% |
| 24-05-17 | 98.60 | ▲0.15 | ▲0.15% |
| 24-05-16 | 98.45 | ▼-0.45 | ▼-0.46% |
| 24-05-15 | 98.90 | ▲1.96 | ▲2.02% |
| 24-05-14 | 96.94 | ▲1.07 | ▲1.12% |
| 24-05-13 | 95.87 | ▼-0.63 | ▼-0.65% |
| 24-05-10 | 96.50 | ▲0.56 | ▲0.58% |
| 24-05-09 | 95.94 | ▼-0.79 | ▼-0.82% |
| 24-05-08 | 96.73 | ▼-0.54 | ▼-0.56% |
| 24-05-07 | 97.27 | ▲0.28 | ▲0.29% |
| 24-05-06 | 96.99 | ▲1.10 | ▲1.15% |
| 24-05-03 | 95.89 | ▲2.04 | ▲2.17% |
| 24-05-02 | 93.85 | ▼-0.53 | ▼-0.56% |
| 24-05-01 | 94.38 | ▲0.70 | ▲0.75% |
| 24-04-30 | 93.68 | ▼-1.21 | ▼-1.28% |
| 24-04-29 | 94.89 | ▲0.77 | ▲0.82% |
| 24-04-26 | 94.12 | ▲0.33 | ▲0.35% |
| 24-04-25 | 93.79 | ▲1.39 | ▲1.5% |
| 24-04-24 | 92.40 | ▼-1.32 | ▼-1.41% |
| 24-04-23 | 93.72 | ▲2.49 | ▲2.73% |
| 24-04-22 | 91.23 | ▲2.34 | ▲2.63% |
| 24-04-19 | 88.89 | ▲0.09 | ▲0.1% |
| 24-04-18 | 88.80 | ▼-1.75 | ▼-1.93% |
| 24-04-17 | 90.55 | ▼-0.34 | ▼-0.37% |