[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Vertex Pharmaceuticals : ( VRTX:US )
484.02USD ▲ 8.30 (1.74%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 484.02 | ▲8.30 | ▲1.74% |
| 25-04-10 | 475.72 | ▼-6.60 | ▼-1.37% |
| 25-04-09 | 482.32 | ▲10.39 | ▲2.2% |
| 25-04-08 | 471.93 | ▼-2.74 | ▼-0.58% |
| 25-04-07 | 474.67 | ▲0.31 | ▲0.07% |
| 25-04-04 | 474.36 | ▼-9.73 | ▼-2.01% |
| 25-04-03 | 484.09 | ▲0.64 | ▲0.13% |
| 25-04-02 | 483.45 | ▼-1.28 | ▼-0.26% |
| 25-04-01 | 484.73 | ▼-0.20 | ▼-0.04% |
| 25-03-31 | 484.93 | ▼-7.42 | ▼-1.51% |
| 25-03-28 | 492.35 | ▼-10.39 | ▼-2.07% |
| 25-03-27 | 502.74 | ▲1.98 | ▲0.4% |
| 25-03-26 | 500.76 | ▼-8.09 | ▼-1.59% |
| 25-03-25 | 508.85 | ▼-3.47 | ▼-0.68% |
| 25-03-24 | 512.32 | ▲8.91 | ▲1.77% |
| 25-03-21 | 503.41 | ▼-6.80 | ▼-1.33% |
| 25-03-20 | 510.21 | ▼-2.16 | ▼-0.42% |
| 25-03-19 | 512.37 | ▲0.01 | ▲0% |
| 25-03-18 | 512.36 | ▼-1.79 | ▼-0.35% |
| 25-03-17 | 514.15 | ▲8.81 | ▲1.74% |
| 25-03-14 | 505.34 | ▲2.40 | ▲0.48% |
| 25-03-13 | 502.94 | ▲7.57 | ▲1.53% |
| 25-03-12 | 495.37 | ▲6.50 | ▲1.33% |
| 25-03-11 | 488.87 | ▼-11.07 | ▼-2.21% |
| 25-03-10 | 499.94 | ▲10.90 | ▲2.23% |
| 25-03-07 | 489.04 | ▲3.21 | ▲0.66% |
| 25-03-06 | 485.83 | ▼-5.73 | ▼-1.17% |
| 25-03-05 | 491.56 | ▲5.10 | ▲1.05% |
| 25-03-04 | 486.46 | ▲3.22 | ▲0.67% |
| 25-03-03 | 483.24 | ▲3.03 | ▲0.63% |
| 25-02-28 | 480.21 | ▲5.64 | ▲1.19% |
| 25-02-27 | 474.57 | ▼-4.34 | ▼-0.91% |
| 25-02-26 | 478.91 | ▼-1.89 | ▼-0.39% |
| 25-02-25 | 480.80 | ▼-0.76 | ▼-0.16% |
| 25-02-24 | 481.56 | ▼-2.75 | ▼-0.57% |
| 25-02-21 | 484.31 | ▲3.81 | ▲0.79% |
| 25-02-20 | 480.50 | ▲8.76 | ▲1.86% |
| 25-02-19 | 471.74 | ▲9.54 | ▲2.06% |
| 25-02-18 | 462.20 | ▲2.71 | ▲0.59% |
| 25-02-14 | 459.49 | ▼-3.37 | ▼-0.73% |
| 25-02-13 | 462.86 | ▲9.44 | ▲2.08% |
| 25-02-12 | 453.42 | ▼-1.76 | ▼-0.39% |
| 25-02-11 | 455.18 | ▼-14.67 | ▼-3.12% |
| 25-02-10 | 469.85 | ▲0.90 | ▲0.19% |
| 25-02-07 | 468.95 | ▼-12.24 | ▼-2.54% |
| 25-02-06 | 481.19 | ▼-7.32 | ▼-1.5% |
| 25-02-05 | 488.51 | ▲6.05 | ▲1.25% |
| 25-02-04 | 482.46 | ▲11.62 | ▲2.47% |
| 25-02-03 | 470.84 | ▲8.69 | ▲1.88% |
| 25-01-31 | 462.15 | ▲23.86 | ▲5.44% |
| 25-01-30 | 438.29 | ▼-3.59 | ▼-0.81% |
| 25-01-29 | 441.88 | ▲0.95 | ▲0.22% |
| 25-01-28 | 440.93 | ▼-3.71 | ▼-0.83% |
| 25-01-27 | 444.64 | ▲4.72 | ▲1.07% |
| 25-01-24 | 439.92 | ▼-0.59 | ▼-0.13% |
| 25-01-23 | 440.51 | ▲12.44 | ▲2.91% |
| 25-01-22 | 428.07 | ▼-0.02 | ▼-0% |
| 25-01-21 | 428.09 | ▲6.21 | ▲1.47% |
| 25-01-17 | 421.88 | ▲4.83 | ▲1.16% |
| 25-01-16 | 417.05 | ▼-6.83 | ▼-1.61% |
| 25-01-15 | 423.88 | ▲12.90 | ▲3.14% |
| 25-01-14 | 410.98 | ▼-1.87 | ▼-0.45% |
| 25-01-13 | 412.85 | ▲3.06 | ▲0.75% |
| 25-01-10 | 409.79 | ▼-2.01 | ▼-0.49% |
| 25-01-08 | 411.80 | ▲3.19 | ▲0.78% |
| 25-01-07 | 408.61 | ▲6.30 | ▲1.57% |
| 25-01-06 | 402.31 | ▼-4.35 | ▼-1.07% |
| 25-01-03 | 406.66 | ▲0.72 | ▲0.18% |
| 25-01-02 | 405.94 | ▲3.30 | ▲0.82% |
| 24-12-31 | 402.64 | ▲2.86 | ▲0.72% |
| 24-12-30 | 399.78 | ▼-8.92 | ▼-2.18% |
| 24-12-27 | 408.70 | ▼-1.83 | ▼-0.45% |
| 24-12-26 | 410.53 | ▲2.63 | ▲0.64% |
| 24-12-24 | 407.90 | ▲2.35 | ▲0.58% |
| 24-12-23 | 405.55 | ▲9.15 | ▲2.31% |
| 24-12-20 | 396.40 | ▼-0.39 | ▼-0.1% |
| 24-12-19 | 396.79 | ▼-51.31 | ▼-11.45% |
| 24-12-18 | 448.10 | ▼-21.37 | ▼-4.55% |
| 24-12-17 | 469.47 | ▲1.50 | ▲0.32% |
| 24-12-16 | 467.97 | ▲4.32 | ▲0.93% |
| 24-12-13 | 463.65 | ▼-0.77 | ▼-0.17% |
| 24-12-12 | 464.42 | ▼-3.89 | ▼-0.83% |
| 24-12-11 | 468.31 | ▼-0.93 | ▼-0.2% |
| 24-12-10 | 469.24 | ▼-4.64 | ▼-0.98% |
| 24-12-09 | 473.88 | ▲11.74 | ▲2.54% |
| 24-12-06 | 462.14 | ▲2.02 | ▲0.44% |
| 24-12-05 | 460.12 | ▼-4.30 | ▼-0.93% |
| 24-12-04 | 464.42 | ▲7.56 | ▲1.65% |
| 24-12-03 | 456.86 | ▼-8.61 | ▼-1.85% |
| 24-12-02 | 465.47 | ▼-21.38 | ▼-4.39% |
| 24-11-29 | 486.85 | ▲22.31 | ▲4.8% |
| 24-11-27 | 464.54 | ▼-1.51 | ▼-0.32% |
| 24-11-26 | 466.05 | ▲4.60 | ▲1% |
| 24-11-25 | 461.45 | ▲10.43 | ▲2.31% |
| 24-11-22 | 451.02 | ▲0.87 | ▲0.19% |
| 24-11-21 | 450.15 | ▼-0.90 | ▼-0.2% |
| 24-11-20 | 451.05 | ▲3.03 | ▲0.68% |
| 24-11-19 | 448.02 | ▼-19.00 | ▼-4.07% |
| 24-11-18 | 467.02 | ▲1.18 | ▲0.25% |
| 24-11-15 | 465.84 | ▼-18.14 | ▼-3.75% |
| 24-11-14 | 483.98 | ▼-10.60 | ▼-2.14% |
| 24-11-13 | 494.58 | ▲4.58 | ▲0.93% |
| 24-11-12 | 490.00 | ▼-11.51 | ▼-2.3% |
| 24-11-11 | 501.51 | ▼-15.44 | ▼-2.99% |
| 24-11-08 | 516.95 | ▲14.76 | ▲2.94% |
| 24-11-07 | 502.19 | ▲8.04 | ▲1.63% |
| 24-11-06 | 494.15 | ▼-4.97 | ▼-1% |
| 24-11-05 | 499.12 | ▲26.09 | ▲5.52% |
| 24-11-04 | 473.03 | ▲2.26 | ▲0.48% |
| 24-11-01 | 470.77 | ▼-5.19 | ▼-1.09% |
| 24-10-31 | 475.96 | ▲0.60 | ▲0.13% |
| 24-10-30 | 475.36 | ▲5.04 | ▲1.07% |
| 24-10-29 | 470.32 | ▼-5.88 | ▼-1.23% |
| 24-10-28 | 476.20 | ▼-0.61 | ▼-0.13% |
| 24-10-25 | 476.81 | ▲4.58 | ▲0.97% |
| 24-10-24 | 472.23 | ▲2.05 | ▲0.44% |
| 24-10-23 | 470.18 | ▼-5.08 | ▼-1.07% |
| 24-10-22 | 475.26 | ▼-2.64 | ▼-0.55% |
| 24-10-21 | 477.90 | ▼-4.97 | ▼-1.03% |
| 24-10-18 | 482.87 | ▼-16.06 | ▼-3.22% |
| 24-10-17 | 498.93 | ▲11.97 | ▲2.46% |
| 24-10-16 | 486.96 | ▲2.99 | ▲0.62% |
| 24-10-15 | 483.97 | ▼-1.13 | ▼-0.23% |
| 24-10-14 | 485.10 | ▲3.14 | ▲0.65% |
| 24-10-11 | 481.96 | ▲5.84 | ▲1.23% |
| 24-10-10 | 476.12 | ▲8.12 | ▲1.74% |
| 24-10-09 | 468.00 | ▲8.60 | ▲1.87% |
| 24-10-08 | 459.40 | ▲10.82 | ▲2.41% |
| 24-10-07 | 448.58 | ▼-6.80 | ▼-1.49% |
| 24-10-04 | 455.38 | ▲1.85 | ▲0.41% |
| 24-10-03 | 453.53 | ▼-8.84 | ▼-1.91% |
| 24-10-02 | 462.37 | ▼-7.53 | ▼-1.6% |
| 24-10-01 | 469.90 | ▲4.42 | ▲0.95% |
| 24-09-30 | 465.48 | ▲2.63 | ▲0.57% |
| 24-09-27 | 462.85 | ▼-0.38 | ▼-0.08% |
| 24-09-26 | 463.23 | ▲1.72 | ▲0.37% |
| 24-09-25 | 461.51 | ▼-1.34 | ▼-0.29% |
| 24-09-24 | 462.85 | ▲3.11 | ▲0.68% |
| 24-09-23 | 459.74 | ▼-5.39 | ▼-1.16% |
| 24-09-20 | 465.13 | ▼-12.52 | ▼-2.62% |
| 24-09-19 | 477.65 | ▲3.53 | ▲0.74% |
| 24-09-18 | 474.12 | ▼-7.28 | ▼-1.51% |
| 24-09-17 | 481.40 | ▼-8.28 | ▼-1.69% |
| 24-09-16 | 489.68 | ▲4.19 | ▲0.86% |
| 24-09-13 | 485.49 | ▲7.02 | ▲1.47% |
| 24-09-12 | 478.47 | ▲2.86 | ▲0.6% |
| 24-09-11 | 475.61 | ▲4.74 | ▲1.01% |
| 24-09-10 | 470.87 | ▲0.11 | ▲0.02% |
| 24-09-09 | 470.76 | ▲2.58 | ▲0.55% |
| 24-09-06 | 468.18 | ▲0.56 | ▲0.12% |
| 24-09-05 | 467.62 | ▼-11.62 | ▼-2.42% |
| 24-09-04 | 479.24 | ▲3.60 | ▲0.76% |
| 24-09-03 | 475.64 | ▼-20.26 | ▼-4.09% |
| 24-08-30 | 495.90 | ▲2.58 | ▲0.52% |
| 24-08-29 | 493.32 | ▲3.36 | ▲0.69% |
| 24-08-28 | 489.96 | ▲9.51 | ▲1.98% |
| 24-08-27 | 480.45 | ▼-2.35 | ▼-0.49% |
| 24-08-26 | 482.80 | ▲1.18 | ▲0.25% |
| 24-08-23 | 481.62 | ▲1.91 | ▲0.4% |
| 24-08-22 | 479.71 | ▼-6.51 | ▼-1.34% |
| 24-08-21 | 486.22 | ▼-1.55 | ▼-0.32% |
| 24-08-20 | 487.77 | ▼-0.26 | ▼-0.05% |
| 24-08-19 | 488.03 | ▲10.72 | ▲2.25% |
| 24-08-16 | 477.31 | ▲5.48 | ▲1.16% |
| 24-08-15 | 471.83 | ▲0.50 | ▲0.11% |
| 24-08-14 | 471.33 | ▲3.72 | ▲0.8% |
| 24-08-13 | 467.61 | ▲3.93 | ▲0.85% |
| 24-08-12 | 463.68 | ▼-4.88 | ▼-1.04% |
| 24-08-09 | 468.56 | ▲2.88 | ▲0.62% |
| 24-08-08 | 465.68 | ▼-0.09 | ▼-0.02% |
| 24-08-07 | 465.77 | ▼-8.47 | ▼-1.79% |
| 24-08-06 | 474.24 | ▼-2.99 | ▼-0.63% |
| 24-08-05 | 477.23 | ▼-17.38 | ▼-3.51% |
| 24-08-02 | 494.61 | ▼-10.19 | ▼-2.02% |
| 24-08-01 | 504.80 | ▲9.23 | ▲1.86% |
| 24-07-31 | 495.57 | ▼-8.10 | ▼-1.61% |
| 24-07-30 | 503.67 | ▲5.60 | ▲1.12% |
| 24-07-29 | 498.07 | ▲3.26 | ▲0.66% |
| 24-07-26 | 494.81 | ▲1.97 | ▲0.4% |
| 24-07-25 | 492.84 | ▲2.00 | ▲0.41% |
| 24-07-24 | 490.84 | ▲0.61 | ▲0.12% |
| 24-07-23 | 490.23 | ▼-5.39 | ▼-1.09% |
| 24-07-22 | 495.62 | ▲4.00 | ▲0.81% |
| 24-07-19 | 491.62 | ▲3.58 | ▲0.73% |
| 24-07-18 | 488.04 | ▼-0.73 | ▼-0.15% |
| 24-07-17 | 488.77 | ▼-0.38 | ▼-0.08% |
| 24-07-16 | 489.15 | ▼-1.13 | ▼-0.23% |
| 24-07-15 | 490.28 | ▲1.43 | ▲0.29% |
| 24-07-12 | 488.85 | ▼-3.54 | ▼-0.72% |
| 24-07-11 | 492.39 | ▲1.02 | ▲0.21% |
| 24-07-10 | 491.37 | ▲5.45 | ▲1.12% |
| 24-07-09 | 485.92 | ▲4.32 | ▲0.9% |
| 24-07-08 | 481.60 | ▲7.06 | ▲1.49% |
| 24-07-05 | 474.54 | ▲4.42 | ▲0.94% |
| 24-07-03 | 470.12 | ▼-3.96 | ▼-0.84% |
| 24-07-02 | 474.08 | ▲2.91 | ▲0.62% |
| 24-07-01 | 471.17 | ▲2.09 | ▲0.45% |
| 24-06-28 | 469.08 | ▼-3.48 | ▼-0.74% |
| 24-06-27 | 472.56 | ▼-1.45 | ▼-0.31% |
| 24-06-26 | 474.01 | ▲0.19 | ▲0.04% |
| 24-06-25 | 473.82 | ▼-1.38 | ▼-0.29% |
| 24-06-24 | 475.20 | ▲6.52 | ▲1.39% |
| 24-06-21 | 468.68 | ▼-2.42 | ▼-0.51% |
| 24-06-20 | 471.10 | ▲3.99 | ▲0.85% |
| 24-06-18 | 467.11 | ▼-6.57 | ▼-1.39% |
| 24-06-17 | 473.68 | ▼-7.06 | ▼-1.47% |
| 24-06-14 | 480.74 | ▲1.37 | ▲0.29% |
| 24-06-13 | 479.37 | ▲3.00 | ▲0.63% |
| 24-06-12 | 476.37 | ▼-5.33 | ▼-1.11% |
| 24-06-11 | 481.70 | ▼-1.51 | ▼-0.31% |
| 24-06-10 | 483.21 | ▼-0.31 | ▼-0.06% |
| 24-06-07 | 483.52 | ▼-1.95 | ▼-0.4% |
| 24-06-06 | 485.47 | ▲2.70 | ▲0.56% |
| 24-06-05 | 482.77 | ▲7.83 | ▲1.65% |
| 24-06-04 | 474.94 | ▲4.89 | ▲1.04% |
| 24-06-03 | 470.05 | ▲15.11 | ▲3.32% |
| 24-05-31 | 454.94 | ▲11.98 | ▲2.7% |
| 24-05-30 | 442.96 | ▲1.79 | ▲0.41% |
| 24-05-29 | 441.17 | ▼-5.31 | ▼-1.19% |
| 24-05-28 | 446.48 | ▼-10.28 | ▼-2.25% |
| 24-05-24 | 456.76 | ▲6.03 | ▲1.34% |
| 24-05-23 | 450.73 | ▲3.07 | ▲0.69% |
| 24-05-22 | 447.66 | ▲6.91 | ▲1.57% |
| 24-05-21 | 440.75 | ▼-4.94 | ▼-1.11% |
| 24-05-20 | 445.69 | ▲0.46 | ▲0.1% |
| 24-05-17 | 445.23 | ▲4.35 | ▲0.99% |
| 24-05-16 | 440.88 | ▲3.48 | ▲0.8% |
| 24-05-15 | 437.40 | ▲8.63 | ▲2.01% |
| 24-05-14 | 428.77 | ▼-1.34 | ▼-0.31% |
| 24-05-13 | 430.11 | ▲7.33 | ▲1.73% |
| 24-05-10 | 422.78 | ▲3.53 | ▲0.84% |
| 24-05-09 | 419.25 | ▼-0.26 | ▼-0.06% |
| 24-05-08 | 419.51 | ▲9.42 | ▲2.3% |
| 24-05-07 | 410.09 | ▲7.22 | ▲1.79% |
| 24-05-06 | 402.87 | ▲1.60 | ▲0.4% |
| 24-05-03 | 401.27 | ▼-0.60 | ▼-0.15% |
| 24-05-01 | 401.87 | ▲9.48 | ▲2.42% |
| 24-04-30 | 392.39 | ▼-3.37 | ▼-0.85% |
| 24-04-29 | 395.76 | ▼-1.69 | ▼-0.43% |
| 24-04-26 | 397.45 | ▼-0.25 | ▼-0.06% |
| 24-04-25 | 397.70 | ▼-3.35 | ▼-0.84% |
| 24-04-24 | 401.05 | ▼-3.59 | ▼-0.89% |
| 24-04-23 | 404.64 | ▲5.21 | ▲1.3% |
| 24-04-22 | 399.43 | ▲4.97 | ▲1.26% |
| 24-04-19 | 394.46 | ▲0.96 | ▲0.24% |
| 24-04-18 | 393.50 | ▼-0.04 | ▼-0.01% |
| 24-04-17 | 393.54 | ▼-0.70 | ▼-0.18% |
| 24-04-16 | 394.24 | ▼-3.24 | ▼-0.82% |
| 24-04-15 | 397.48 | ▲1.06 | ▲0.27% |
| 24-04-12 | 396.42 | ▼-3.90 | ▼-0.97% |