[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Varonis Systems : ( VRNS:US )
41.70USD ▲ 0.40 (0.97%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 41.70 | ▲0.40 | ▲0.97% |
| 25-04-11 | 41.30 | ▲0.16 | ▲0.39% |
| 25-04-10 | 41.14 | ▼-0.21 | ▼-0.51% |
| 25-04-09 | 41.35 | ▲3.39 | ▲8.93% |
| 25-04-08 | 37.96 | ▼-0.07 | ▼-0.18% |
| 25-04-07 | 38.03 | ▼-0.33 | ▼-0.86% |
| 25-04-04 | 38.36 | ▼-2.12 | ▼-5.24% |
| 25-04-03 | 40.48 | ▼-1.08 | ▼-2.6% |
| 25-04-02 | 41.56 | ▲0.66 | ▲1.61% |
| 25-04-01 | 40.90 | ▲0.45 | ▲1.11% |
| 25-03-31 | 40.45 | ▼-1.19 | ▼-2.86% |
| 25-03-28 | 41.64 | ▼-0.05 | ▼-0.12% |
| 25-03-27 | 41.69 | -0.00 | -0% |
| 25-03-26 | 41.69 | ▼-0.35 | ▼-0.83% |
| 25-03-25 | 42.04 | ▲0.66 | ▲1.59% |
| 25-03-24 | 41.38 | ▲0.38 | ▲0.93% |
| 25-03-21 | 41.00 | ▼-0.54 | ▼-1.3% |
| 25-03-20 | 41.54 | ▼-0.72 | ▼-1.7% |
| 25-03-19 | 42.26 | ▲0.75 | ▲1.81% |
| 25-03-18 | 41.51 | ▲0.06 | ▲0.14% |
| 25-03-17 | 41.45 | ▲1.44 | ▲3.6% |
| 25-03-14 | 40.01 | ▲0.85 | ▲2.17% |
| 25-03-13 | 39.16 | ▼-0.78 | ▼-1.95% |
| 25-03-12 | 39.94 | ▲0.21 | ▲0.53% |
| 25-03-11 | 39.73 | ▼-0.28 | ▼-0.7% |
| 25-03-10 | 40.01 | ▼-0.73 | ▼-1.79% |
| 25-03-07 | 40.74 | ▼-0.42 | ▼-1.02% |
| 25-03-06 | 41.16 | ▼-0.75 | ▼-1.79% |
| 25-03-05 | 41.91 | ▲0.31 | ▲0.75% |
| 25-03-04 | 41.60 | ▲0.01 | ▲0.02% |
| 25-03-03 | 41.59 | ▼-1.38 | ▼-3.21% |
| 25-02-28 | 42.97 | ▲0.47 | ▲1.11% |
| 25-02-27 | 42.50 | ▼-0.31 | ▼-0.72% |
| 25-02-26 | 42.81 | ▼-0.05 | ▼-0.12% |
| 25-02-25 | 42.86 | ▼-0.04 | ▼-0.09% |
| 25-02-24 | 42.90 | ▼-0.07 | ▼-0.16% |
| 25-02-21 | 42.97 | ▼-0.12 | ▼-0.28% |
| 25-02-20 | 43.09 | ▼-0.46 | ▼-1.06% |
| 25-02-19 | 43.55 | ▼-0.67 | ▼-1.52% |
| 25-02-18 | 44.22 | ▲0.12 | ▲0.27% |
| 25-02-14 | 44.10 | ▲0.38 | ▲0.87% |
| 25-02-13 | 43.72 | ▲0.55 | ▲1.27% |
| 25-02-12 | 43.17 | ▲0.47 | ▲1.1% |
| 25-02-11 | 42.70 | ▼-0.32 | ▼-0.74% |
| 25-02-10 | 43.02 | ▲2.43 | ▲5.99% |
| 25-02-07 | 40.59 | ▲0.58 | ▲1.45% |
| 25-02-06 | 40.01 | ▼-3.36 | ▼-7.75% |
| 25-02-05 | 43.37 | ▼-3.47 | ▼-7.41% |
| 25-02-04 | 46.84 | ▲0.94 | ▲2.05% |
| 25-02-03 | 45.90 | ▲0.54 | ▲1.19% |
| 25-01-31 | 45.36 | ▲0.42 | ▲0.93% |
| 25-01-30 | 44.94 | ▲0.44 | ▲0.99% |
| 25-01-29 | 44.50 | ▼-1.23 | ▼-2.69% |
| 25-01-28 | 45.73 | ▲1.10 | ▲2.46% |
| 25-01-27 | 44.63 | ▲0.32 | ▲0.72% |
| 25-01-24 | 44.31 | ▲0.03 | ▲0.07% |
| 25-01-23 | 44.28 | ▼-0.59 | ▼-1.31% |
| 25-01-22 | 44.87 | ▼-0.61 | ▼-1.34% |
| 25-01-21 | 45.48 | ▲1.29 | ▲2.92% |
| 25-01-17 | 44.19 | ▼-1.69 | ▼-3.68% |
| 25-01-16 | 45.88 | ▲0.77 | ▲1.71% |
| 25-01-15 | 45.11 | ▼-0.33 | ▼-0.73% |
| 25-01-14 | 45.44 | ▲0.69 | ▲1.54% |
| 25-01-13 | 44.75 | ▲0.05 | ▲0.11% |
| 25-01-10 | 44.70 | ▲0.46 | ▲1.04% |
| 25-01-08 | 44.24 | ▼-0.07 | ▼-0.16% |
| 25-01-07 | 44.31 | ▼-0.82 | ▼-1.82% |
| 25-01-06 | 45.13 | ▲0.55 | ▲1.23% |
| 25-01-03 | 44.58 | ▲0.24 | ▲0.54% |
| 25-01-02 | 44.34 | ▼-0.09 | ▼-0.2% |
| 24-12-31 | 44.43 | ▲0.52 | ▲1.18% |
| 24-12-30 | 43.91 | ▼-1.06 | ▼-2.36% |
| 24-12-27 | 44.97 | ▼-0.41 | ▼-0.9% |
| 24-12-26 | 45.38 | ▲0.02 | ▲0.04% |
| 24-12-24 | 45.36 | ▲0.20 | ▲0.44% |
| 24-12-23 | 45.16 | ▼-0.14 | ▼-0.31% |
| 24-12-20 | 45.30 | ▲0.25 | ▲0.55% |
| 24-12-19 | 45.05 | ▼-0.47 | ▼-1.03% |
| 24-12-18 | 45.52 | ▼-1.68 | ▼-3.56% |
| 24-12-17 | 47.20 | ▼-0.58 | ▼-1.21% |
| 24-12-16 | 47.78 | ▲0.68 | ▲1.44% |
| 24-12-13 | 47.10 | ▼-0.84 | ▼-1.75% |
| 24-12-12 | 47.94 | ▼-0.07 | ▼-0.15% |
| 24-12-11 | 48.01 | ▼-0.96 | ▼-1.96% |
| 24-12-10 | 48.97 | ▼-0.11 | ▼-0.22% |
| 24-12-09 | 49.08 | ▼-0.73 | ▼-1.47% |
| 24-12-06 | 49.81 | ▲0.10 | ▲0.2% |
| 24-12-05 | 49.71 | ▼-1.07 | ▼-2.11% |
| 24-12-04 | 50.78 | ▲0.02 | ▲0.04% |
| 24-12-03 | 50.76 | ▲0.53 | ▲1.06% |
| 24-12-02 | 50.23 | ▲0.27 | ▲0.54% |
| 24-11-29 | 49.96 | ▲0.39 | ▲0.79% |
| 24-11-27 | 49.57 | ▼-0.34 | ▼-0.68% |
| 24-11-26 | 49.91 | ▼-0.20 | ▼-0.4% |
| 24-11-25 | 50.11 | ▲0.09 | ▲0.18% |
| 24-11-22 | 50.02 | ▼-0.18 | ▼-0.36% |
| 24-11-21 | 50.20 | ▲0.23 | ▲0.46% |
| 24-11-20 | 49.97 | ▲0.43 | ▲0.87% |
| 24-11-19 | 49.54 | ▲0.30 | ▲0.61% |
| 24-11-18 | 49.24 | ▼-1.84 | ▼-3.6% |
| 24-11-15 | 51.08 | ▼-1.15 | ▼-2.2% |
| 24-11-14 | 52.23 | ▼-0.97 | ▼-1.82% |
| 24-11-13 | 53.20 | ▲0.93 | ▲1.78% |
| 24-11-12 | 52.27 | ▼-0.20 | ▼-0.38% |
| 24-11-11 | 52.47 | ▲0.09 | ▲0.17% |
| 24-11-08 | 52.38 | ▼-0.81 | ▼-1.52% |
| 24-11-07 | 53.19 | ▼-0.15 | ▼-0.28% |
| 24-11-06 | 53.34 | ▲2.49 | ▲4.9% |
| 24-11-05 | 50.85 | ▼-0.04 | ▼-0.08% |
| 24-11-04 | 50.89 | ▼-0.34 | ▼-0.66% |
| 24-11-01 | 51.23 | ▲0.86 | ▲1.71% |
| 24-10-31 | 50.37 | ▼-2.11 | ▼-4.02% |
| 24-10-30 | 52.48 | ▼-6.30 | ▼-10.72% |
| 24-10-29 | 58.78 | ▲1.40 | ▲2.44% |
| 24-10-28 | 57.38 | ▲0.52 | ▲0.91% |
| 24-10-25 | 56.86 | ▲0.55 | ▲0.98% |
| 24-10-24 | 56.31 | ▼-0.27 | ▼-0.48% |
| 24-10-23 | 56.58 | ▼-1.77 | ▼-3.03% |
| 24-10-22 | 58.35 | ▼-0.17 | ▼-0.29% |
| 24-10-21 | 58.52 | ▼-0.91 | ▼-1.53% |
| 24-10-18 | 59.43 | ▲0.19 | ▲0.32% |
| 24-10-17 | 59.24 | ▲0.27 | ▲0.46% |
| 24-10-16 | 58.97 | ▼-1.01 | ▼-1.68% |
| 24-10-15 | 59.98 | ▲0.08 | ▲0.13% |
| 24-10-14 | 59.90 | ▲0.78 | ▲1.32% |
| 24-10-11 | 59.12 | ▲0.16 | ▲0.27% |
| 24-10-10 | 58.96 | ▲0.34 | ▲0.58% |
| 24-10-09 | 58.62 | ▲2.07 | ▲3.66% |
| 24-10-08 | 56.55 | ▲1.03 | ▲1.86% |
| 24-10-07 | 55.52 | ▼-0.96 | ▼-1.7% |
| 24-10-04 | 56.48 | ▲0.89 | ▲1.6% |
| 24-10-03 | 55.59 | ▲0.01 | ▲0.02% |
| 24-10-02 | 55.58 | ▲0.56 | ▲1.02% |
| 24-10-01 | 55.02 | ▼-1.48 | ▼-2.62% |
| 24-09-30 | 56.50 | ▲0.27 | ▲0.48% |
| 24-09-27 | 56.23 | ▼-0.83 | ▼-1.45% |
| 24-09-26 | 57.06 | ▼-0.09 | ▼-0.16% |
| 24-09-25 | 57.15 | ▲0.10 | ▲0.18% |
| 24-09-24 | 57.05 | ▲0.93 | ▲1.66% |
| 24-09-23 | 56.12 | ▲0.24 | ▲0.43% |
| 24-09-20 | 55.88 | ▲0.79 | ▲1.43% |
| 24-09-19 | 55.09 | ▲1.54 | ▲2.88% |
| 24-09-18 | 53.55 | ▼-0.29 | ▼-0.54% |
| 24-09-17 | 53.84 | ▼-0.06 | ▼-0.11% |
| 24-09-16 | 53.90 | ▲0.15 | ▲0.28% |
| 24-09-13 | 53.75 | ▲0.86 | ▲1.63% |
| 24-09-12 | 52.89 | ▲1.67 | ▲3.26% |
| 24-09-11 | 51.22 | ▼-0.21 | ▼-0.41% |
| 24-09-10 | 51.43 | ▲0.64 | ▲1.26% |
| 24-09-09 | 50.79 | ▼-0.33 | ▼-0.65% |
| 24-09-06 | 51.12 | ▼-1.06 | ▼-2.03% |
| 24-09-05 | 52.18 | ▼-2.87 | ▼-5.21% |
| 24-09-04 | 55.05 | ▼-0.30 | ▼-0.54% |
| 24-09-03 | 55.35 | ▼-1.25 | ▼-2.21% |
| 24-08-30 | 56.60 | ▲0.53 | ▲0.95% |
| 24-08-29 | 56.07 | ▼-0.54 | ▼-0.95% |
| 24-08-28 | 56.61 | ▼-0.85 | ▼-1.48% |
| 24-08-27 | 57.46 | ▼-0.08 | ▼-0.14% |
| 24-08-26 | 57.54 | ▲0.27 | ▲0.47% |
| 24-08-23 | 57.27 | ▲1.01 | ▲1.8% |
| 24-08-22 | 56.26 | ▼-0.80 | ▼-1.4% |
| 24-08-21 | 57.06 | ▲0.59 | ▲1.04% |
| 24-08-20 | 56.47 | ▲0.49 | ▲0.88% |
| 24-08-19 | 55.98 | ▲0.76 | ▲1.38% |
| 24-08-16 | 55.22 | -0.00 | -0% |
| 24-08-15 | 55.22 | -0.00 | -0% |
| 24-08-14 | 55.22 | ▲0.39 | ▲0.71% |
| 24-08-13 | 54.83 | ▲0.39 | ▲0.72% |
| 24-08-12 | 54.44 | ▼-0.33 | ▼-0.6% |
| 24-08-09 | 54.77 | ▲1.02 | ▲1.9% |
| 24-08-08 | 53.75 | ▲2.66 | ▲5.21% |
| 24-08-07 | 51.09 | ▼-0.49 | ▼-0.95% |
| 24-08-06 | 51.58 | ▲1.30 | ▲2.59% |
| 24-08-05 | 50.28 | ▼-1.52 | ▼-2.93% |
| 24-08-02 | 51.80 | ▼-1.37 | ▼-2.58% |
| 24-08-01 | 53.17 | ▼-1.96 | ▼-3.56% |
| 24-07-31 | 55.13 | ▼-0.46 | ▼-0.83% |
| 24-07-30 | 55.59 | ▲7.10 | ▲14.64% |
| 24-07-29 | 48.49 | ▲0.02 | ▲0.04% |
| 24-07-26 | 48.47 | ▲1.56 | ▲3.33% |
| 24-07-25 | 46.91 | ▲0.25 | ▲0.54% |
| 24-07-24 | 46.66 | ▼-0.82 | ▼-1.73% |
| 24-07-23 | 47.48 | ▲0.18 | ▲0.38% |
| 24-07-22 | 47.30 | ▲0.33 | ▲0.7% |
| 24-07-19 | 46.97 | ▼-0.56 | ▼-1.18% |
| 24-07-18 | 47.53 | ▼-2.04 | ▼-4.12% |
| 24-07-17 | 49.57 | ▼-1.19 | ▼-2.34% |
| 24-07-16 | 50.76 | ▲0.20 | ▲0.4% |
| 24-07-15 | 50.56 | ▲1.11 | ▲2.24% |
| 24-07-12 | 49.45 | ▲1.28 | ▲2.66% |
| 24-07-11 | 48.17 | ▲1.83 | ▲3.95% |
| 24-07-10 | 46.34 | ▲0.31 | ▲0.67% |
| 24-07-09 | 46.03 | ▼-0.90 | ▼-1.92% |
| 24-07-08 | 46.93 | ▼-1.40 | ▼-2.9% |
| 24-07-05 | 48.33 | ▲0.33 | ▲0.69% |
| 24-07-03 | 48.00 | ▼-0.03 | ▼-0.06% |
| 24-07-02 | 48.03 | ▲0.54 | ▲1.14% |
| 24-07-01 | 47.49 | ▼-0.48 | ▼-1% |
| 24-06-28 | 47.97 | ▲2.01 | ▲4.37% |
| 24-06-27 | 45.96 | ▲2.51 | ▲5.78% |
| 24-06-26 | 43.45 | ▲0.14 | ▲0.32% |
| 24-06-25 | 43.31 | ▼-0.01 | ▼-0.02% |
| 24-06-24 | 43.32 | ▼-0.90 | ▼-2.04% |
| 24-06-21 | 44.22 | ▲0.89 | ▲2.05% |
| 24-06-20 | 43.33 | -0.00 | -0% |
| 24-06-18 | 43.33 | ▼-0.37 | ▼-0.85% |
| 24-06-17 | 43.70 | ▲0.88 | ▲2.06% |
| 24-06-14 | 42.82 | ▲0.98 | ▲2.34% |
| 24-06-13 | 41.84 | ▼-0.68 | ▼-1.6% |
| 24-06-12 | 42.52 | ▼-0.44 | ▼-1.02% |
| 24-06-11 | 42.96 | ▲0.26 | ▲0.61% |
| 24-06-10 | 42.70 | ▲0.34 | ▲0.8% |
| 24-06-07 | 42.36 | ▲0.09 | ▲0.21% |
| 24-06-06 | 42.27 | ▼-0.58 | ▼-1.35% |
| 24-06-05 | 42.85 | ▲1.35 | ▲3.25% |
| 24-06-04 | 41.50 | ▼-0.66 | ▼-1.57% |
| 24-06-03 | 42.16 | ▼-0.80 | ▼-1.86% |
| 24-05-31 | 42.96 | ▼-0.46 | ▼-1.06% |
| 24-05-30 | 43.42 | ▼-1.40 | ▼-3.12% |
| 24-05-29 | 44.82 | ▼-0.90 | ▼-1.97% |
| 24-05-28 | 45.72 | ▲0.65 | ▲1.44% |
| 24-05-24 | 45.07 | ▲0.52 | ▲1.17% |
| 24-05-23 | 44.55 | ▼-0.27 | ▼-0.6% |
| 24-05-22 | 44.82 | ▲1.08 | ▲2.47% |
| 24-05-21 | 43.74 | ▼-0.41 | ▼-0.93% |
| 24-05-20 | 44.15 | ▲1.02 | ▲2.36% |
| 24-05-17 | 43.13 | ▼-0.36 | ▼-0.83% |
| 24-05-16 | 43.49 | ▼-1.08 | ▼-2.42% |
| 24-05-15 | 44.57 | ▲0.78 | ▲1.78% |
| 24-05-14 | 43.79 | ▼-0.32 | ▼-0.73% |
| 24-05-13 | 44.11 | ▼-0.40 | ▼-0.9% |
| 24-05-10 | 44.51 | ▼-0.68 | ▼-1.5% |
| 24-05-09 | 45.19 | ▼-0.45 | ▼-0.99% |
| 24-05-08 | 45.64 | ▲0.64 | ▲1.42% |
| 24-05-07 | 45.00 | ▲0.41 | ▲0.92% |
| 24-05-06 | 44.59 | ▲0.82 | ▲1.87% |
| 24-05-03 | 43.77 | ▼-0.42 | ▼-0.95% |
| 24-05-02 | 44.19 | ▲0.79 | ▲1.82% |
| 24-05-01 | 43.40 | ▼-0.36 | ▼-0.82% |
| 24-04-30 | 43.76 | ▼-1.13 | ▼-2.52% |
| 24-04-29 | 44.89 | ▼-0.44 | ▼-0.97% |
| 24-04-26 | 45.33 | ▲0.49 | ▲1.09% |
| 24-04-25 | 44.84 | ▼-0.05 | ▼-0.11% |
| 24-04-24 | 44.89 | ▲0.10 | ▲0.22% |
| 24-04-23 | 44.79 | ▲0.76 | ▲1.73% |
| 24-04-22 | 44.03 | ▲0.69 | ▲1.59% |
| 24-04-19 | 43.34 | ▲0.16 | ▲0.37% |
| 24-04-18 | 43.18 | ▼-0.33 | ▼-0.76% |
| 24-04-17 | 43.51 | ▼-0.45 | ▼-1.02% |
| 24-04-16 | 43.96 | ▲1.03 | ▲2.4% |