[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Vulcan Materials : ( VMC:US )
240.84USD ▼ -3.85 (-1.57%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 240.84 | ▼-3.85 | ▼-1.57% |
| 25-04-15 | 244.69 | ▲1.19 | ▲0.49% |
| 25-04-14 | 243.50 | ▲1.18 | ▲0.49% |
| 25-04-11 | 242.32 | ▲6.88 | ▲2.92% |
| 25-04-10 | 235.44 | ▼-3.71 | ▼-1.55% |
| 25-04-09 | 239.15 | ▲13.26 | ▲5.87% |
| 25-04-08 | 225.89 | ▼-5.05 | ▼-2.19% |
| 25-04-04 | 230.94 | ▼-6.90 | ▼-2.9% |
| 25-04-03 | 237.84 | ▼-2.37 | ▼-0.99% |
| 25-04-02 | 240.21 | ▲2.97 | ▲1.25% |
| 25-04-01 | 237.24 | ▲3.41 | ▲1.46% |
| 25-03-31 | 233.83 | ▲0.99 | ▲0.43% |
| 25-03-28 | 232.84 | ▼-5.29 | ▼-2.22% |
| 25-03-27 | 238.13 | ▲0.93 | ▲0.39% |
| 25-03-26 | 237.20 | ▼-3.69 | ▼-1.53% |
| 25-03-25 | 240.89 | ▼-0.44 | ▼-0.18% |
| 25-03-24 | 241.33 | ▲6.98 | ▲2.98% |
| 25-03-21 | 234.35 | ▼-4.39 | ▼-1.84% |
| 25-03-20 | 238.74 | ▼-2.57 | ▼-1.07% |
| 25-03-19 | 241.31 | ▲4.82 | ▲2.04% |
| 25-03-18 | 236.49 | ▲1.19 | ▲0.51% |
| 25-03-17 | 235.30 | ▲3.57 | ▲1.54% |
| 25-03-14 | 231.73 | ▲6.35 | ▲2.82% |
| 25-03-13 | 225.38 | ▼-1.82 | ▼-0.8% |
| 25-03-12 | 227.20 | ▲1.98 | ▲0.88% |
| 25-03-11 | 225.22 | ▲3.63 | ▲1.64% |
| 25-03-10 | 221.59 | ▲0.18 | ▲0.08% |
| 25-03-07 | 221.41 | ▼-13.60 | ▼-5.79% |
| 25-03-06 | 235.01 | ▼-5.50 | ▼-2.29% |
| 25-03-05 | 240.51 | ▲5.66 | ▲2.41% |
| 25-03-04 | 234.84 | ▼-4.33 | ▼-1.81% |
| 25-03-03 | 239.17 | ▼-8.49 | ▼-3.43% |
| 25-02-28 | 247.66 | ▲2.43 | ▲0.99% |
| 25-02-27 | 245.23 | ▼-5.21 | ▼-2.08% |
| 25-02-26 | 250.44 | ▲0.92 | ▲0.37% |
| 25-02-25 | 249.52 | ▼-3.26 | ▼-1.29% |
| 25-02-21 | 252.78 | ▼-5.75 | ▼-2.22% |
| 25-02-20 | 258.53 | ▼-6.45 | ▼-2.43% |
| 25-02-19 | 264.98 | ▼-7.35 | ▼-2.7% |
| 25-02-18 | 272.34 | ▲1.75 | ▲0.65% |
| 25-02-14 | 270.59 | ▲0.73 | ▲0.27% |
| 25-02-13 | 269.85 | ▲6.07 | ▲2.3% |
| 25-02-12 | 263.78 | ▼-3.82 | ▼-1.43% |
| 25-02-11 | 267.60 | ▼-0.91 | ▼-0.34% |
| 25-02-10 | 268.51 | ▼-4.05 | ▼-1.49% |
| 25-02-07 | 272.56 | ▼-4.30 | ▼-1.55% |
| 25-02-06 | 276.86 | ▲2.74 | ▲1% |
| 25-02-05 | 274.12 | ▲2.20 | ▲0.81% |
| 25-02-04 | 271.92 | ▲0.45 | ▲0.17% |
| 25-02-03 | 271.47 | ▼-2.93 | ▼-1.07% |
| 25-01-31 | 274.40 | ▼-2.25 | ▼-0.81% |
| 25-01-30 | 276.65 | ▲3.94 | ▲1.44% |
| 25-01-29 | 272.70 | ▼-2.44 | ▼-0.89% |
| 25-01-28 | 275.14 | ▲0.11 | ▲0.04% |
| 25-01-27 | 275.03 | ▼-2.58 | ▼-0.93% |
| 25-01-24 | 277.61 | ▲2.62 | ▲0.95% |
| 25-01-23 | 274.99 | ▲0.43 | ▲0.16% |
| 25-01-22 | 274.56 | ▼-1.07 | ▼-0.39% |
| 25-01-21 | 275.63 | ▲5.33 | ▲1.97% |
| 25-01-17 | 270.29 | ▲1.19 | ▲0.44% |
| 25-01-16 | 269.10 | ▲0.82 | ▲0.31% |
| 25-01-15 | 268.28 | ▲8.58 | ▲3.3% |
| 25-01-14 | 259.70 | ▲3.81 | ▲1.49% |
| 25-01-13 | 255.89 | ▲4.11 | ▲1.63% |
| 25-01-10 | 251.78 | ▼-3.43 | ▼-1.34% |
| 25-01-08 | 255.21 | ▲3.27 | ▲1.3% |
| 25-01-07 | 251.94 | ▼-5.37 | ▼-2.09% |
| 25-01-06 | 257.30 | ▼-0.62 | ▼-0.24% |
| 25-01-03 | 257.92 | ▲2.45 | ▲0.96% |
| 25-01-02 | 255.47 | ▼-1.60 | ▼-0.62% |
| 24-12-31 | 257.07 | ▼-1.13 | ▼-0.44% |
| 24-12-30 | 258.20 | ▼-4.04 | ▼-1.54% |
| 24-12-27 | 262.24 | ▼-2.17 | ▼-0.82% |
| 24-12-26 | 264.41 | ▲0.10 | ▲0.04% |
| 24-12-24 | 264.31 | ▲1.10 | ▲0.42% |
| 24-12-23 | 263.21 | ▲0.44 | ▲0.17% |
| 24-12-20 | 262.77 | ▲1.65 | ▲0.63% |
| 24-12-19 | 261.12 | ▼-4.26 | ▼-1.61% |
| 24-12-18 | 265.38 | ▼-7.58 | ▼-2.78% |
| 24-12-17 | 272.96 | ▼-4.03 | ▼-1.45% |
| 24-12-16 | 276.99 | ▲1.03 | ▲0.37% |
| 24-12-13 | 275.96 | ▼-2.62 | ▼-0.94% |
| 24-12-12 | 278.58 | ▼-0.94 | ▼-0.34% |
| 24-12-11 | 279.52 | ▲3.23 | ▲1.17% |
| 24-12-10 | 276.29 | ▼-4.85 | ▼-1.73% |
| 24-12-09 | 281.14 | ▼-5.57 | ▼-1.94% |
| 24-12-06 | 286.71 | ▼-0.92 | ▼-0.32% |
| 24-12-05 | 287.63 | ▲2.03 | ▲0.71% |
| 24-12-04 | 285.60 | ▼-0.92 | ▼-0.32% |
| 24-12-03 | 286.52 | ▼-0.52 | ▼-0.18% |
| 24-12-02 | 287.04 | ▼-1.09 | ▼-0.38% |
| 24-11-29 | 288.13 | ▲2.09 | ▲0.73% |
| 24-11-27 | 286.04 | ▼-2.22 | ▼-0.77% |
| 24-11-26 | 288.26 | ▼-2.30 | ▼-0.79% |
| 24-11-25 | 290.56 | ▲6.01 | ▲2.11% |
| 24-11-22 | 284.56 | ▲3.74 | ▲1.33% |
| 24-11-21 | 280.82 | ▲2.93 | ▲1.05% |
| 24-11-20 | 277.89 | ▼-0.07 | ▼-0.03% |
| 24-11-19 | 277.96 | ▼-0.52 | ▼-0.19% |
| 24-11-18 | 278.48 | ▼-0.78 | ▼-0.28% |
| 24-11-15 | 279.26 | ▼-3.11 | ▼-1.1% |
| 24-11-14 | 282.37 | ▼-4.98 | ▼-1.73% |
| 24-11-13 | 287.35 | ▼-1.11 | ▼-0.38% |
| 24-11-12 | 288.46 | ▼-4.24 | ▼-1.45% |
| 24-11-08 | 292.70 | ▲1.91 | ▲0.66% |
| 24-11-07 | 290.79 | ▲0.06 | ▲0.02% |
| 24-11-06 | 290.73 | ▲18.23 | ▲6.69% |
| 24-11-05 | 272.51 | ▲3.74 | ▲1.39% |
| 24-11-04 | 268.77 | ▼-1.69 | ▼-0.62% |
| 24-11-01 | 270.46 | ▼-3.93 | ▼-1.43% |
| 24-10-31 | 274.38 | ▼-1.91 | ▼-0.69% |
| 24-10-30 | 276.29 | ▲16.53 | ▲6.36% |
| 24-10-29 | 259.76 | ▲0.95 | ▲0.37% |
| 24-10-28 | 258.81 | ▲2.65 | ▲1.03% |
| 24-10-25 | 256.16 | ▼-0.10 | ▼-0.04% |
| 24-10-24 | 256.26 | ▲2.78 | ▲1.1% |
| 24-10-23 | 253.48 | ▼-0.61 | ▼-0.24% |
| 24-10-22 | 254.09 | ▼-5.99 | ▼-2.3% |
| 24-10-21 | 260.08 | ▼-1.67 | ▼-0.64% |
| 24-10-18 | 261.75 | ▲3.25 | ▲1.26% |
| 24-10-17 | 258.50 | ▲1.91 | ▲0.74% |
| 24-10-16 | 256.59 | ▲3.58 | ▲1.41% |
| 24-10-15 | 253.01 | ▲5.57 | ▲2.25% |
| 24-10-11 | 247.44 | ▲3.68 | ▲1.51% |
| 24-10-10 | 243.76 | ▲2.25 | ▲0.93% |
| 24-10-09 | 241.51 | ▲3.38 | ▲1.42% |
| 24-10-08 | 238.13 | ▲0.12 | ▲0.05% |
| 24-10-07 | 238.01 | ▼-3.68 | ▼-1.52% |
| 24-10-04 | 241.69 | ▲0.19 | ▲0.08% |
| 24-10-03 | 241.50 | ▲0.84 | ▲0.35% |
| 24-10-02 | 240.66 | ▼-6.87 | ▼-2.78% |
| 24-10-01 | 247.53 | ▼-3.12 | ▼-1.24% |
| 24-09-30 | 250.65 | ▲0.32 | ▲0.13% |
| 24-09-27 | 250.33 | ▼-0.26 | ▼-0.1% |
| 24-09-26 | 250.59 | ▲1.07 | ▲0.43% |
| 24-09-25 | 249.52 | ▼-0.33 | ▼-0.13% |
| 24-09-24 | 249.85 | ▼-2.28 | ▼-0.9% |
| 24-09-23 | 252.13 | ▼-0.13 | ▼-0.05% |
| 24-09-20 | 252.25 | ▼-1.47 | ▼-0.58% |
| 24-09-19 | 253.72 | ▲9.01 | ▲3.68% |
| 24-09-18 | 244.71 | ▼-0.44 | ▼-0.18% |
| 24-09-17 | 245.16 | ▲2.04 | ▲0.84% |
| 24-09-16 | 243.11 | ▲5.47 | ▲2.3% |
| 24-09-13 | 237.64 | ▲1.60 | ▲0.68% |
| 24-09-12 | 236.04 | ▲3.33 | ▲1.43% |
| 24-09-11 | 232.71 | ▼-0.26 | ▼-0.11% |
| 24-09-10 | 232.98 | ▲1.27 | ▲0.55% |
| 24-09-09 | 231.71 | ▼-0.52 | ▼-0.22% |
| 24-09-06 | 232.23 | ▲0.27 | ▲0.12% |
| 24-09-05 | 231.96 | ▼-2.66 | ▼-1.13% |
| 24-09-04 | 234.61 | ▼-4.61 | ▼-1.93% |
| 24-09-03 | 239.22 | ▼-6.20 | ▼-2.53% |
| 24-08-30 | 245.42 | ▲4.19 | ▲1.74% |
| 24-08-29 | 241.23 | ▲5.51 | ▲2.34% |
| 24-08-28 | 235.73 | ▼-4.93 | ▼-2.05% |
| 24-08-27 | 240.65 | ▼-9.72 | ▼-3.88% |
| 24-08-26 | 250.38 | ▼-4.32 | ▼-1.7% |
| 24-08-23 | 254.70 | ▲6.60 | ▲2.66% |
| 24-08-22 | 248.10 | ▲0.02 | ▲0.01% |
| 24-08-21 | 248.08 | ▲2.18 | ▲0.89% |
| 24-08-20 | 245.90 | ▲1.90 | ▲0.78% |
| 24-08-19 | 244.00 | ▼-0.44 | ▼-0.18% |
| 24-08-16 | 244.44 | ▼-1.84 | ▼-0.75% |
| 24-08-15 | 246.28 | ▲4.03 | ▲1.66% |
| 24-08-14 | 242.25 | ▼-1.67 | ▼-0.68% |
| 24-08-13 | 243.92 | ▲1.94 | ▲0.8% |
| 24-08-12 | 241.98 | ▼-2.40 | ▼-0.98% |
| 24-08-09 | 244.38 | ▼-1.72 | ▼-0.7% |
| 24-08-08 | 246.10 | ▲4.45 | ▲1.84% |
| 24-08-07 | 241.65 | ▼-3.97 | ▼-1.62% |
| 24-08-06 | 245.62 | ▼-12.10 | ▼-4.7% |
| 24-08-05 | 257.72 | ▼-8.73 | ▼-3.28% |
| 24-08-02 | 266.45 | ▼-5.24 | ▼-1.93% |
| 24-08-01 | 271.69 | ▼-2.89 | ▼-1.05% |
| 24-07-31 | 274.58 | ▲4.37 | ▲1.62% |
| 24-07-30 | 270.21 | ▲5.75 | ▲2.17% |
| 24-07-29 | 264.46 | ▲2.69 | ▲1.03% |
| 24-07-26 | 261.77 | ▲7.92 | ▲3.12% |
| 24-07-25 | 253.85 | ▲3.53 | ▲1.41% |
| 24-07-24 | 250.32 | ▼-9.74 | ▼-3.75% |
| 24-07-23 | 260.06 | ▼-1.01 | ▼-0.39% |
| 24-07-22 | 261.07 | ▲4.96 | ▲1.94% |
| 24-07-19 | 256.11 | ▲0.06 | ▲0.02% |
| 24-07-18 | 256.05 | ▲0.22 | ▲0.09% |
| 24-07-17 | 255.83 | ▼-7.46 | ▼-2.83% |
| 24-07-16 | 263.29 | ▲9.60 | ▲3.78% |
| 24-07-15 | 253.70 | ▲1.50 | ▲0.59% |
| 24-07-12 | 252.20 | ▼-2.79 | ▼-1.09% |
| 24-07-11 | 254.99 | ▲7.04 | ▲2.84% |
| 24-07-10 | 247.95 | ▲5.94 | ▲2.45% |
| 24-07-09 | 242.01 | ▲0.30 | ▲0.12% |
| 24-07-08 | 241.71 | ▼-2.30 | ▼-0.94% |
| 24-07-05 | 244.02 | ▲0.09 | ▲0.04% |
| 24-07-03 | 243.92 | ▼-0.94 | ▼-0.38% |
| 24-07-02 | 244.86 | ▲1.24 | ▲0.51% |
| 24-07-01 | 243.63 | ▼-4.65 | ▼-1.87% |
| 24-06-28 | 248.27 | ▲0.78 | ▲0.32% |
| 24-06-27 | 247.49 | ▲1.46 | ▲0.59% |
| 24-06-26 | 246.03 | ▲0.06 | ▲0.02% |
| 24-06-25 | 245.97 | ▼-1.32 | ▼-0.53% |
| 24-06-24 | 247.30 | ▼-0.84 | ▼-0.34% |
| 24-06-21 | 248.13 | ▲1.64 | ▲0.67% |
| 24-06-20 | 246.49 | ▼-9.39 | ▼-3.67% |
| 24-06-18 | 255.88 | ▼-0.72 | ▼-0.28% |
| 24-06-17 | 256.60 | ▲3.74 | ▲1.48% |
| 24-06-14 | 252.86 | ▼-1.14 | ▼-0.45% |
| 24-06-13 | 254.00 | ▲4.76 | ▲1.91% |
| 24-06-12 | 249.24 | ▲4.47 | ▲1.83% |
| 24-06-11 | 244.77 | ▼-2.98 | ▼-1.2% |
| 24-06-10 | 247.76 | ▲0.28 | ▲0.11% |
| 24-06-07 | 247.47 | ▼-1.05 | ▼-0.42% |
| 24-06-06 | 248.52 | ▼-2.57 | ▼-1.02% |
| 24-06-05 | 251.09 | ▲0.55 | ▲0.22% |
| 24-06-04 | 250.55 | ▼-1.24 | ▼-0.49% |
| 24-06-03 | 251.78 | ▼-3.81 | ▼-1.49% |
| 24-05-31 | 255.59 | ▲1.65 | ▲0.65% |
| 24-05-30 | 253.94 | ▲1.89 | ▲0.75% |
| 24-05-29 | 252.05 | ▼-2.21 | ▼-0.87% |
| 24-05-28 | 254.26 | ▼-4.91 | ▼-1.89% |
| 24-05-24 | 259.17 | ▲2.10 | ▲0.82% |
| 24-05-23 | 257.07 | ▼-3.40 | ▼-1.31% |
| 24-05-22 | 260.47 | ▼-2.14 | ▼-0.81% |
| 24-05-21 | 262.61 | ▲2.42 | ▲0.93% |
| 24-05-20 | 260.19 | ▲0.99 | ▲0.38% |
| 24-05-17 | 259.20 | ▼-1.18 | ▼-0.45% |
| 24-05-16 | 260.38 | ▼-10.30 | ▼-3.81% |
| 24-05-15 | 270.68 | ▲2.43 | ▲0.91% |
| 24-05-14 | 268.25 | ▼-1.74 | ▼-0.64% |
| 24-05-13 | 269.99 | ▼-2.26 | ▼-0.83% |
| 24-05-10 | 272.24 | ▲1.96 | ▲0.73% |
| 24-05-09 | 270.28 | ▲2.52 | ▲0.94% |
| 24-05-08 | 267.76 | ▼-0.64 | ▼-0.24% |
| 24-05-07 | 268.40 | ▲1.93 | ▲0.72% |
| 24-05-06 | 266.47 | ▲2.52 | ▲0.95% |
| 24-05-03 | 263.95 | ▲3.76 | ▲1.45% |
| 24-05-01 | 260.19 | ▲1.89 | ▲0.73% |
| 24-04-30 | 258.30 | ▼-3.24 | ▼-1.24% |
| 24-04-29 | 261.54 | ▼-0.06 | ▼-0.02% |
| 24-04-26 | 261.60 | ▲2.79 | ▲1.08% |
| 24-04-25 | 258.81 | ▲2.09 | ▲0.81% |
| 24-04-24 | 256.72 | ▼-2.24 | ▼-0.86% |
| 24-04-23 | 258.97 | ▲4.73 | ▲1.86% |
| 24-04-22 | 254.23 | ▲2.46 | ▲0.98% |
| 24-04-19 | 251.77 | ▼-3.06 | ▼-1.2% |
| 24-04-18 | 254.83 | ▼-3.03 | ▼-1.18% |