[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Vistra Corp : ( VST:US )
116.63USD ▲ 0.88 (0.76%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 116.63 | ▲0.88 | ▲0.76% |
| 25-04-15 | 115.75 | ▲3.06 | ▲2.72% |
| 25-04-14 | 112.69 | ▲0.98 | ▲0.88% |
| 25-04-11 | 111.71 | ▲2.45 | ▲2.24% |
| 25-04-10 | 109.26 | ▼-8.76 | ▼-7.42% |
| 25-04-09 | 118.02 | ▲15.83 | ▲15.49% |
| 25-04-08 | 102.19 | ▼-0.50 | ▼-0.49% |
| 25-04-07 | 102.69 | ▲4.62 | ▲4.71% |
| 25-04-04 | 98.07 | ▼-10.14 | ▼-9.37% |
| 25-04-03 | 108.21 | ▼-18.98 | ▼-14.92% |
| 25-04-02 | 127.19 | ▲4.95 | ▲4.05% |
| 25-04-01 | 122.24 | ▲4.80 | ▲4.09% |
| 25-03-31 | 117.44 | ▼-1.61 | ▼-1.35% |
| 25-03-28 | 119.05 | ▼-0.26 | ▼-0.22% |
| 25-03-27 | 119.31 | ▼-4.70 | ▼-3.79% |
| 25-03-26 | 124.01 | ▼-7.80 | ▼-5.92% |
| 25-03-25 | 131.81 | ▼-3.13 | ▼-2.32% |
| 25-03-24 | 134.94 | ▲4.36 | ▲3.34% |
| 25-03-21 | 130.58 | ▼-1.32 | ▼-1% |
| 25-03-20 | 131.90 | ▲2.05 | ▲1.58% |
| 25-03-19 | 129.85 | ▲5.39 | ▲4.33% |
| 25-03-18 | 124.46 | ▼-1.83 | ▼-1.45% |
| 25-03-17 | 126.29 | ▲1.83 | ▲1.47% |
| 25-03-14 | 124.46 | ▲6.46 | ▲5.47% |
| 25-03-13 | 118.00 | ▼-3.92 | ▼-3.22% |
| 25-03-12 | 121.92 | ▲7.56 | ▲6.61% |
| 25-03-11 | 114.36 | ▲5.87 | ▲5.41% |
| 25-03-10 | 108.49 | ▼-5.83 | ▼-5.1% |
| 25-03-07 | 114.32 | ▼-0.09 | ▼-0.08% |
| 25-03-06 | 114.41 | ▼-12.46 | ▼-9.82% |
| 25-03-05 | 126.87 | ▼-0.07 | ▼-0.06% |
| 25-03-04 | 126.94 | ▲2.99 | ▲2.41% |
| 25-03-03 | 123.95 | ▼-9.71 | ▼-7.26% |
| 25-02-28 | 133.66 | ▲3.65 | ▲2.81% |
| 25-02-27 | 130.01 | ▼-18.18 | ▼-12.27% |
| 25-02-26 | 148.19 | ▲10.27 | ▲7.45% |
| 25-02-25 | 137.92 | ▼-4.84 | ▼-3.39% |
| 25-02-24 | 142.76 | ▼-7.68 | ▼-5.11% |
| 25-02-21 | 150.44 | ▼-12.74 | ▼-7.81% |
| 25-02-20 | 163.18 | ▼-6.17 | ▼-3.64% |
| 25-02-19 | 169.35 | ▲0.07 | ▲0.04% |
| 25-02-18 | 169.28 | ▲1.62 | ▲0.97% |
| 25-02-14 | 167.66 | ▲2.01 | ▲1.21% |
| 25-02-13 | 165.65 | ▼-0.96 | ▼-0.58% |
| 25-02-12 | 166.61 | ▼-1.00 | ▼-0.6% |
| 25-02-11 | 167.61 | ▼-0.78 | ▼-0.46% |
| 25-02-10 | 168.39 | ▲1.49 | ▲0.89% |
| 25-02-07 | 166.90 | ▼-2.98 | ▼-1.75% |
| 25-02-06 | 169.88 | ▼-1.73 | ▼-1.01% |
| 25-02-05 | 171.61 | ▲3.28 | ▲1.95% |
| 25-02-04 | 168.33 | ▼-0.20 | ▼-0.12% |
| 25-02-03 | 168.53 | ▲0.50 | ▲0.3% |
| 25-01-31 | 168.03 | ▼-8.27 | ▼-4.69% |
| 25-01-30 | 176.30 | ▲21.09 | ▲13.59% |
| 25-01-29 | 155.21 | ▲5.57 | ▲3.72% |
| 25-01-28 | 149.64 | ▲12.56 | ▲9.16% |
| 25-01-27 | 137.08 | ▼-54.03 | ▼-28.27% |
| 25-01-24 | 191.11 | ▲1.19 | ▲0.63% |
| 25-01-22 | 189.92 | ▲4.57 | ▲2.47% |
| 25-01-21 | 185.35 | ▲14.49 | ▲8.48% |
| 25-01-17 | 170.86 | ▼-3.14 | ▼-1.8% |
| 25-01-16 | 174.00 | ▲4.83 | ▲2.86% |
| 25-01-15 | 169.17 | ▼-1.34 | ▼-0.79% |
| 25-01-14 | 170.51 | ▲8.38 | ▲5.17% |
| 25-01-13 | 162.13 | ▼-4.60 | ▼-2.76% |
| 25-01-10 | 166.73 | ▲5.92 | ▲3.68% |
| 25-01-08 | 160.81 | ▼-2.56 | ▼-1.57% |
| 25-01-07 | 163.37 | ▼-0.58 | ▼-0.35% |
| 25-01-06 | 163.95 | ▲1.59 | ▲0.98% |
| 25-01-03 | 162.36 | ▲12.70 | ▲8.49% |
| 25-01-02 | 149.66 | ▲11.79 | ▲8.55% |
| 24-12-31 | 137.87 | ▼-2.22 | ▼-1.58% |
| 24-12-30 | 140.09 | ▲0.41 | ▲0.29% |
| 24-12-27 | 139.68 | ▼-4.43 | ▼-3.07% |
| 24-12-26 | 144.11 | ▲0.75 | ▲0.52% |
| 24-12-24 | 143.36 | ▲2.57 | ▲1.83% |
| 24-12-23 | 140.79 | ▲0.84 | ▲0.6% |
| 24-12-20 | 139.95 | ▲2.75 | ▲2% |
| 24-12-19 | 137.20 | ▲4.31 | ▲3.24% |
| 24-12-18 | 132.89 | ▼-6.88 | ▼-4.92% |
| 24-12-17 | 139.77 | ▼-5.56 | ▼-3.83% |
| 24-12-16 | 145.33 | ▲0.44 | ▲0.3% |
| 24-12-13 | 144.89 | ▼-0.19 | ▼-0.13% |
| 24-12-12 | 145.08 | ▼-0.92 | ▼-0.63% |
| 24-12-11 | 146.00 | ▲4.48 | ▲3.17% |
| 24-12-10 | 141.52 | ▼-6.79 | ▼-4.58% |
| 24-12-09 | 148.31 | ▼-11.67 | ▼-7.29% |
| 24-12-06 | 159.98 | ▼-0.90 | ▼-0.56% |
| 24-12-05 | 160.88 | ▼-0.43 | ▼-0.27% |
| 24-12-04 | 161.31 | ▲7.15 | ▲4.64% |
| 24-12-03 | 154.16 | ▲0.05 | ▲0.03% |
| 24-12-02 | 154.11 | ▼-5.73 | ▼-3.58% |
| 24-11-29 | 159.84 | ▲5.32 | ▲3.44% |
| 24-11-27 | 154.52 | ▼-8.14 | ▼-5% |
| 24-11-26 | 162.66 | ▲8.52 | ▲5.53% |
| 24-11-25 | 154.14 | ▼-7.78 | ▼-4.8% |
| 24-11-22 | 161.92 | ▼-4.69 | ▼-2.81% |
| 24-11-21 | 166.61 | ▲11.98 | ▲7.75% |
| 24-11-20 | 154.63 | ▼-0.23 | ▼-0.15% |
| 24-11-19 | 154.86 | ▲8.23 | ▲5.61% |
| 24-11-18 | 146.63 | ▲4.48 | ▲3.15% |
| 24-11-15 | 142.15 | ▲3.69 | ▲2.67% |
| 24-11-14 | 138.46 | ▼-3.66 | ▼-2.58% |
| 24-11-13 | 142.12 | ▼-0.04 | ▼-0.03% |
| 24-11-12 | 142.16 | ▼-3.64 | ▼-2.5% |
| 24-11-11 | 145.80 | ▲3.90 | ▲2.75% |
| 24-11-08 | 141.90 | ▲6.17 | ▲4.55% |
| 24-11-07 | 135.73 | ▲9.64 | ▲7.65% |
| 24-11-06 | 126.09 | ▲4.19 | ▲3.44% |
| 24-11-05 | 121.90 | ▲6.16 | ▲5.32% |
| 24-11-04 | 115.74 | ▼-3.77 | ▼-3.15% |
| 24-11-01 | 119.51 | ▼-5.45 | ▼-4.36% |
| 24-10-31 | 124.96 | ▲0.85 | ▲0.68% |
| 24-10-30 | 124.11 | ▼-2.55 | ▼-2.01% |
| 24-10-29 | 126.66 | ▼-1.12 | ▼-0.88% |
| 24-10-28 | 127.78 | ▲3.75 | ▲3.02% |
| 24-10-25 | 124.03 | ▼-1.55 | ▼-1.23% |
| 24-10-24 | 125.58 | ▼-0.53 | ▼-0.42% |
| 24-10-23 | 126.11 | ▲1.07 | ▲0.86% |
| 24-10-22 | 125.04 | ▼-5.34 | ▼-4.1% |
| 24-10-21 | 130.38 | ▼-0.78 | ▼-0.59% |
| 24-10-18 | 131.16 | ▲3.89 | ▲3.06% |
| 24-10-17 | 127.27 | ▼-8.42 | ▼-6.21% |
| 24-10-16 | 135.69 | ▲7.40 | ▲5.77% |
| 24-10-15 | 128.29 | ▼-3.97 | ▼-3% |
| 24-10-14 | 132.26 | ▲6.97 | ▲5.56% |
| 24-10-11 | 125.29 | ▲1.18 | ▲0.95% |
| 24-10-10 | 124.11 | ▼-0.07 | ▼-0.06% |
| 24-10-09 | 124.18 | ▼-3.78 | ▼-2.95% |
| 24-10-08 | 127.96 | ▼-3.31 | ▼-2.52% |
| 24-10-07 | 131.27 | ▼-7.14 | ▼-5.16% |
| 24-10-04 | 138.41 | ▲5.96 | ▲4.5% |
| 24-10-03 | 132.45 | ▲7.08 | ▲5.65% |
| 24-10-02 | 125.37 | ▲2.82 | ▲2.3% |
| 24-10-01 | 122.55 | ▲4.01 | ▲3.38% |
| 24-09-30 | 118.54 | ▲0.82 | ▲0.7% |
| 24-09-27 | 117.72 | ▲3.56 | ▲3.12% |
| 24-09-26 | 114.16 | ▼-4.92 | ▼-4.13% |
| 24-09-25 | 119.08 | ▲6.68 | ▲5.94% |
| 24-09-24 | 112.40 | ▲0.77 | ▲0.69% |
| 24-09-23 | 111.63 | ▲3.75 | ▲3.48% |
| 24-09-20 | 107.88 | ▲15.14 | ▲16.33% |
| 24-09-19 | 92.74 | ▲1.55 | ▲1.7% |
| 24-09-18 | 91.19 | ▲0.04 | ▲0.04% |
| 24-09-17 | 91.15 | ▲1.75 | ▲1.96% |
| 24-09-16 | 89.40 | ▲3.85 | ▲4.5% |
| 24-09-13 | 85.55 | ▲5.08 | ▲6.31% |
| 24-09-12 | 80.47 | ▲0.41 | ▲0.51% |
| 24-09-11 | 80.06 | ▲3.98 | ▲5.23% |
| 24-09-10 | 76.08 | ▲1.13 | ▲1.51% |
| 24-09-09 | 74.95 | ▲1.25 | ▲1.7% |
| 24-09-06 | 73.70 | ▼-2.13 | ▼-2.81% |
| 24-09-05 | 75.83 | ▼-0.85 | ▼-1.11% |
| 24-09-04 | 76.68 | ▲0.94 | ▲1.24% |
| 24-09-03 | 75.74 | ▼-9.69 | ▼-11.34% |
| 24-08-30 | 85.43 | ▲0.76 | ▲0.9% |
| 24-08-29 | 84.67 | ▲2.17 | ▲2.63% |
| 24-08-28 | 82.50 | ▼-2.09 | ▼-2.47% |
| 24-08-27 | 84.59 | ▼-0.29 | ▼-0.34% |
| 24-08-26 | 84.88 | ▼-0.89 | ▼-1.04% |
| 24-08-23 | 85.77 | ▲2.47 | ▲2.97% |
| 24-08-22 | 83.30 | ▲1.02 | ▲1.24% |
| 24-08-21 | 82.28 | ▲2.64 | ▲3.31% |
| 24-08-20 | 79.64 | ▼-1.10 | ▼-1.36% |
| 24-08-19 | 80.74 | ▲1.39 | ▲1.75% |
| 24-08-16 | 79.35 | ▼-2.10 | ▼-2.58% |
| 24-08-15 | 81.45 | ▲2.20 | ▲2.78% |
| 24-08-14 | 79.25 | ▼-1.20 | ▼-1.49% |
| 24-08-13 | 80.45 | ▲2.49 | ▲3.19% |
| 24-08-12 | 77.96 | ▼-0.68 | ▼-0.86% |
| 24-08-09 | 78.64 | ▼-0.44 | ▼-0.56% |
| 24-08-08 | 79.08 | ▲5.13 | ▲6.94% |
| 24-08-07 | 73.95 | ▼-0.44 | ▼-0.59% |
| 24-08-06 | 74.39 | ▲4.19 | ▲5.97% |
| 24-08-05 | 70.20 | ▼-2.23 | ▼-3.08% |
| 24-08-02 | 72.43 | ▼-3.61 | ▼-4.75% |
| 24-08-01 | 76.04 | ▼-3.18 | ▼-4.01% |
| 24-07-31 | 79.22 | ▲10.22 | ▲14.81% |
| 24-07-30 | 69.00 | ▼-2.24 | ▼-3.14% |
| 24-07-29 | 71.24 | ▲0.12 | ▲0.17% |
| 24-07-26 | 71.12 | ▲0.74 | ▲1.05% |
| 24-07-25 | 70.38 | ▼-2.20 | ▼-3.03% |
| 24-07-24 | 72.58 | ▼-7.49 | ▼-9.35% |
| 24-07-23 | 80.07 | ▲0.90 | ▲1.14% |
| 24-07-22 | 79.17 | ▲2.70 | ▲3.53% |
| 24-07-19 | 76.47 | ▼-0.08 | ▼-0.1% |
| 24-07-18 | 76.55 | ▲0.35 | ▲0.46% |
| 24-07-17 | 76.20 | ▼-9.67 | ▼-11.26% |
| 24-07-16 | 85.87 | ▼-0.32 | ▼-0.37% |
| 24-07-15 | 86.19 | ▼-5.14 | ▼-5.63% |
| 24-07-12 | 91.33 | ▼-0.28 | ▼-0.31% |
| 24-07-11 | 91.61 | ▼-0.70 | ▼-0.76% |
| 24-07-10 | 92.31 | ▲0.91 | ▲1% |
| 24-07-09 | 91.40 | ▼-1.48 | ▼-1.59% |
| 24-07-08 | 92.88 | ▲3.52 | ▲3.94% |
| 24-07-05 | 89.36 | ▼-2.36 | ▼-2.57% |
| 24-07-03 | 91.72 | ▲4.02 | ▲4.58% |
| 24-07-02 | 87.70 | ▲0.36 | ▲0.41% |
| 24-07-01 | 87.34 | ▲1.36 | ▲1.58% |
| 24-06-28 | 85.98 | ▼-1.24 | ▼-1.42% |
| 24-06-27 | 87.22 | ▲1.31 | ▲1.52% |
| 24-06-26 | 85.91 | ▼-3.50 | ▼-3.91% |
| 24-06-25 | 89.41 | ▲1.18 | ▲1.34% |
| 24-06-24 | 88.23 | ▲1.37 | ▲1.58% |
| 24-06-21 | 86.86 | ▼-1.33 | ▼-1.51% |
| 24-06-20 | 88.19 | ▲0.61 | ▲0.7% |
| 24-06-18 | 87.58 | ▲3.54 | ▲4.21% |
| 24-06-17 | 84.04 | ▼-3.55 | ▼-4.05% |
| 24-06-14 | 87.59 | ▼-0.81 | ▼-0.92% |
| 24-06-13 | 88.40 | ▼-2.16 | ▼-2.39% |
| 24-06-12 | 90.56 | ▼-0.66 | ▼-0.72% |
| 24-06-11 | 91.22 | ▲3.00 | ▲3.4% |
| 24-06-10 | 88.22 | ▲3.15 | ▲3.7% |
| 24-06-07 | 85.07 | ▼-1.19 | ▼-1.38% |
| 24-06-06 | 86.26 | ▼-5.74 | ▼-6.24% |
| 24-06-05 | 92.00 | ▲2.45 | ▲2.74% |
| 24-06-04 | 89.55 | ▼-3.70 | ▼-3.97% |
| 24-06-03 | 93.25 | ▼-5.83 | ▼-5.88% |
| 24-05-31 | 99.08 | ▼-6.29 | ▼-5.97% |
| 24-05-30 | 105.37 | ▲1.75 | ▲1.69% |
| 24-05-29 | 103.62 | ▼-2.58 | ▼-2.43% |
| 24-05-28 | 106.20 | ▲4.10 | ▲4.02% |
| 24-05-24 | 102.10 | ▲5.97 | ▲6.21% |
| 24-05-23 | 96.13 | ▲1.86 | ▲1.97% |
| 24-05-22 | 94.27 | ▲0.03 | ▲0.03% |
| 24-05-21 | 94.24 | ▲2.73 | ▲2.98% |
| 24-05-20 | 91.51 | ▼-2.57 | ▼-2.73% |
| 24-05-17 | 94.08 | ▲0.94 | ▲1.01% |
| 24-05-16 | 93.14 | ▼-3.77 | ▼-3.89% |
| 24-05-15 | 96.91 | ▲5.44 | ▲5.95% |
| 24-05-14 | 91.47 | ▲1.30 | ▲1.44% |
| 24-05-13 | 90.17 | ▼-3.25 | ▼-3.48% |
| 24-05-10 | 93.42 | ▲0.25 | ▲0.27% |
| 24-05-09 | 93.17 | ▲3.97 | ▲4.45% |
| 24-05-08 | 89.20 | ▲7.46 | ▲9.13% |
| 24-05-07 | 81.74 | ▼-1.50 | ▼-1.8% |
| 24-05-06 | 83.24 | ▲1.75 | ▲2.15% |
| 24-05-03 | 81.49 | ▲1.62 | ▲2.03% |
| 24-05-02 | 79.87 | ▲3.01 | ▲3.92% |
| 24-05-01 | 76.86 | ▲1.02 | ▲1.34% |
| 24-04-30 | 75.84 | ▼-2.12 | ▼-2.72% |
| 24-04-29 | 77.96 | ▲5.26 | ▲7.24% |
| 24-04-26 | 72.70 | ▲0.22 | ▲0.3% |
| 24-04-25 | 72.48 | ▲2.02 | ▲2.87% |
| 24-04-24 | 70.46 | ▲2.01 | ▲2.94% |
| 24-04-23 | 68.45 | ▲1.73 | ▲2.59% |
| 24-04-22 | 66.72 | ▲1.06 | ▲1.61% |
| 24-04-19 | 65.66 | ▼-0.22 | ▼-0.33% |
| 24-04-18 | 65.88 | ▼-2.77 | ▼-4.03% |