[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Ventas : ( VTR:US )
67.41USD ▲ 1.40 (2.12%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 67.41 | ▲1.40 | ▲2.12% |
| 25-04-11 | 66.01 | ▲0.46 | ▲0.7% |
| 25-04-10 | 65.55 | ▼-0.08 | ▼-0.12% |
| 25-04-09 | 65.63 | ▲2.29 | ▲3.62% |
| 25-04-08 | 63.34 | ▼-2.23 | ▼-3.4% |
| 25-04-04 | 65.57 | ▼-3.94 | ▼-5.67% |
| 25-04-03 | 69.51 | ▲0.09 | ▲0.13% |
| 25-04-02 | 69.42 | ▲0.11 | ▲0.16% |
| 25-04-01 | 69.31 | ▲0.50 | ▲0.73% |
| 25-03-31 | 68.81 | ▲0.13 | ▲0.19% |
| 25-03-28 | 68.68 | ▲0.68 | ▲1% |
| 25-03-27 | 68.01 | ▼-0.13 | ▼-0.19% |
| 25-03-26 | 68.13 | ▲0.54 | ▲0.8% |
| 25-03-25 | 67.59 | ▼-0.59 | ▼-0.87% |
| 25-03-24 | 68.18 | ▲1.26 | ▲1.88% |
| 25-03-21 | 66.92 | ▼-0.78 | ▼-1.15% |
| 25-03-20 | 67.70 | ▲0.14 | ▲0.21% |
| 25-03-19 | 67.57 | ▼-0.63 | ▼-0.92% |
| 25-03-18 | 68.19 | ▼-0.60 | ▼-0.87% |
| 25-03-17 | 68.79 | ▲1.87 | ▲2.79% |
| 25-03-14 | 66.92 | ▲0.66 | ▲1% |
| 25-03-13 | 66.27 | ▼-0.03 | ▼-0.05% |
| 25-03-12 | 66.29 | ▼-0.31 | ▼-0.47% |
| 25-03-11 | 66.60 | ▼-0.85 | ▼-1.26% |
| 25-03-10 | 67.45 | ▼-0.41 | ▼-0.6% |
| 25-03-07 | 67.86 | ▲0.11 | ▲0.16% |
| 25-03-06 | 67.75 | ▼-2.74 | ▼-3.89% |
| 25-03-05 | 70.48 | ▲0.58 | ▲0.83% |
| 25-03-04 | 69.91 | ▼-0.47 | ▼-0.67% |
| 25-03-03 | 70.38 | ▲1.19 | ▲1.72% |
| 25-02-28 | 69.19 | ▲0.41 | ▲0.6% |
| 25-02-27 | 68.78 | ▲0.53 | ▲0.78% |
| 25-02-26 | 68.25 | -0.00 | -0% |
| 25-02-25 | 68.25 | ▲2.18 | ▲3.3% |
| 25-02-21 | 66.07 | ▼-0.84 | ▼-1.26% |
| 25-02-20 | 66.91 | ▲0.06 | ▲0.09% |
| 25-02-19 | 66.85 | ▲0.14 | ▲0.21% |
| 25-02-18 | 66.71 | ▲0.14 | ▲0.21% |
| 25-02-14 | 66.57 | ▲1.84 | ▲2.84% |
| 25-02-13 | 64.73 | ▲4.85 | ▲8.1% |
| 25-02-12 | 59.89 | ▲0.41 | ▲0.69% |
| 25-02-11 | 59.48 | ▼-0.27 | ▼-0.45% |
| 25-02-10 | 59.75 | ▼-0.87 | ▼-1.44% |
| 25-02-07 | 60.62 | ▲0.04 | ▲0.07% |
| 25-02-06 | 60.58 | ▼-0.32 | ▼-0.53% |
| 25-02-05 | 60.90 | ▲0.69 | ▲1.15% |
| 25-02-04 | 60.21 | ▼-1.06 | ▼-1.73% |
| 25-02-03 | 61.27 | ▲0.92 | ▲1.52% |
| 25-01-31 | 60.35 | ▲0.31 | ▲0.52% |
| 25-01-30 | 60.05 | ▲0.36 | ▲0.6% |
| 25-01-29 | 59.69 | ▼-1.10 | ▼-1.81% |
| 25-01-28 | 60.79 | ▼-0.99 | ▼-1.6% |
| 25-01-27 | 61.78 | ▲1.03 | ▲1.7% |
| 25-01-24 | 60.75 | ▲1.31 | ▲2.2% |
| 25-01-23 | 59.45 | ▲1.11 | ▲1.9% |
| 25-01-22 | 58.34 | ▼-1.94 | ▼-3.22% |
| 25-01-21 | 60.28 | ▲1.47 | ▲2.5% |
| 25-01-17 | 58.82 | ▲0.38 | ▲0.65% |
| 25-01-16 | 58.43 | ▲0.35 | ▲0.6% |
| 25-01-15 | 58.08 | ▼-0.05 | ▼-0.09% |
| 25-01-14 | 58.13 | ▲0.14 | ▲0.24% |
| 25-01-13 | 58.00 | ▲0.59 | ▲1.03% |
| 25-01-10 | 57.41 | ▼-0.82 | ▼-1.41% |
| 25-01-08 | 58.23 | ▲1.23 | ▲2.16% |
| 25-01-07 | 57.00 | ▲0.08 | ▲0.14% |
| 25-01-06 | 56.93 | ▼-1.55 | ▼-2.65% |
| 25-01-03 | 58.47 | ▲0.55 | ▲0.95% |
| 25-01-02 | 57.92 | ▼-1.00 | ▼-1.7% |
| 24-12-31 | 58.92 | ▲0.45 | ▲0.77% |
| 24-12-30 | 58.47 | ▼-0.46 | ▼-0.78% |
| 24-12-27 | 58.93 | ▼-0.50 | ▼-0.84% |
| 24-12-26 | 59.43 | ▲0.16 | ▲0.27% |
| 24-12-24 | 59.27 | ▲0.29 | ▲0.49% |
| 24-12-23 | 58.99 | ▲0.22 | ▲0.37% |
| 24-12-20 | 58.77 | ▲1.08 | ▲1.87% |
| 24-12-19 | 57.69 | ▼-1.07 | ▼-1.82% |
| 24-12-18 | 58.76 | ▼-1.54 | ▼-2.55% |
| 24-12-17 | 60.30 | ▲0.81 | ▲1.36% |
| 24-12-16 | 59.50 | ▼-0.39 | ▼-0.65% |
| 24-12-13 | 59.88 | ▼-0.18 | ▼-0.3% |
| 24-12-12 | 60.06 | ▼-0.58 | ▼-0.96% |
| 24-12-11 | 60.64 | ▼-0.44 | ▼-0.72% |
| 24-12-10 | 61.08 | ▲0.05 | ▲0.08% |
| 24-12-09 | 61.02 | ▼-0.60 | ▼-0.97% |
| 24-12-06 | 61.62 | ▼-0.52 | ▼-0.84% |
| 24-12-05 | 62.14 | ▲0.04 | ▲0.06% |
| 24-12-04 | 62.11 | ▼-0.67 | ▼-1.07% |
| 24-12-03 | 62.78 | ▲0.61 | ▲0.98% |
| 24-12-02 | 62.17 | ▼-1.90 | ▼-2.97% |
| 24-11-29 | 64.07 | ▼-0.48 | ▼-0.74% |
| 24-11-27 | 64.55 | ▲0.30 | ▲0.47% |
| 24-11-26 | 64.25 | ▲1.03 | ▲1.63% |
| 24-11-25 | 63.23 | ▼-0.34 | ▼-0.53% |
| 24-11-22 | 63.56 | ▼-0.73 | ▼-1.14% |
| 24-11-21 | 64.29 | ▲0.23 | ▲0.36% |
| 24-11-20 | 64.06 | ▼-0.18 | ▼-0.28% |
| 24-11-19 | 64.24 | ▲0.40 | ▲0.63% |
| 24-11-18 | 63.84 | ▲0.33 | ▲0.52% |
| 24-11-15 | 63.52 | ▲0.10 | ▲0.16% |
| 24-11-14 | 63.42 | ▼-1.08 | ▼-1.67% |
| 24-11-13 | 64.49 | ▲0.03 | ▲0.05% |
| 24-11-12 | 64.46 | ▼-0.79 | ▼-1.21% |
| 24-11-08 | 65.25 | ▲0.83 | ▲1.29% |
| 24-11-07 | 64.42 | ▲1.21 | ▲1.91% |
| 24-11-06 | 63.21 | ▼-1.17 | ▼-1.82% |
| 24-11-05 | 64.38 | ▲0.17 | ▲0.26% |
| 24-11-04 | 64.21 | ▼-0.03 | ▼-0.05% |
| 24-11-01 | 64.24 | ▼-1.46 | ▼-2.22% |
| 24-10-31 | 65.69 | ▼-0.92 | ▼-1.38% |
| 24-10-30 | 66.61 | ▲0.55 | ▲0.83% |
| 24-10-29 | 66.06 | ▲1.28 | ▲1.98% |
| 24-10-28 | 64.78 | ▼-0.17 | ▼-0.26% |
| 24-10-25 | 64.95 | ▼-1.05 | ▼-1.59% |
| 24-10-24 | 66.00 | ▲0.14 | ▲0.21% |
| 24-10-23 | 65.87 | ▲0.95 | ▲1.46% |
| 24-10-22 | 64.91 | ▲0.29 | ▲0.45% |
| 24-10-21 | 64.62 | ▼-0.98 | ▼-1.49% |
| 24-10-18 | 65.60 | ▲1.30 | ▲2.02% |
| 24-10-17 | 64.30 | ▼-0.38 | ▼-0.59% |
| 24-10-16 | 64.68 | ▲0.33 | ▲0.51% |
| 24-10-15 | 64.35 | ▲1.34 | ▲2.13% |
| 24-10-11 | 63.01 | ▲1.47 | ▲2.39% |
| 24-10-10 | 61.55 | ▼-1.18 | ▼-1.88% |
| 24-10-09 | 62.73 | ▲0.31 | ▲0.5% |
| 24-10-08 | 62.42 | ▼-0.18 | ▼-0.29% |
| 24-10-07 | 62.61 | ▲0.01 | ▲0.02% |
| 24-10-04 | 62.59 | ▼-0.07 | ▼-0.11% |
| 24-10-03 | 62.66 | ▼-0.63 | ▼-1% |
| 24-10-02 | 63.29 | ▼-0.60 | ▼-0.94% |
| 24-10-01 | 63.89 | ▼-0.36 | ▼-0.56% |
| 24-09-30 | 64.25 | ▲0.29 | ▲0.45% |
| 24-09-27 | 63.96 | ▲0.02 | ▲0.03% |
| 24-09-26 | 63.94 | ▼-0.94 | ▼-1.45% |
| 24-09-25 | 64.88 | ▲0.88 | ▲1.38% |
| 24-09-24 | 64.00 | ▼-0.22 | ▼-0.34% |
| 24-09-23 | 64.22 | ▲1.99 | ▲3.2% |
| 24-09-20 | 62.23 | ▼-0.02 | ▼-0.03% |
| 24-09-19 | 62.25 | ▼-1.95 | ▼-3.04% |
| 24-09-18 | 64.19 | ▼-0.11 | ▼-0.17% |
| 24-09-17 | 64.30 | ▼-0.41 | ▼-0.63% |
| 24-09-16 | 64.71 | ▼-0.33 | ▼-0.51% |
| 24-09-13 | 65.04 | ▲0.08 | ▲0.12% |
| 24-09-12 | 64.95 | ▼-0.41 | ▼-0.63% |
| 24-09-11 | 65.36 | ▲0.44 | ▲0.68% |
| 24-09-10 | 64.92 | ▲0.76 | ▲1.18% |
| 24-09-09 | 64.16 | ▲1.26 | ▲2% |
| 24-09-06 | 62.90 | ▲0.07 | ▲0.11% |
| 24-09-05 | 62.83 | ▲0.18 | ▲0.29% |
| 24-09-04 | 62.65 | ▲0.28 | ▲0.45% |
| 24-09-03 | 62.37 | ▲0.11 | ▲0.18% |
| 24-08-30 | 62.26 | ▲0.98 | ▲1.6% |
| 24-08-29 | 61.28 | ▲0.05 | ▲0.08% |
| 24-08-28 | 61.23 | ▲1.01 | ▲1.68% |
| 24-08-27 | 60.23 | ▲0.45 | ▲0.75% |
| 24-08-26 | 59.78 | ▲0.25 | ▲0.42% |
| 24-08-23 | 59.54 | ▲0.32 | ▲0.54% |
| 24-08-22 | 59.22 | ▲0.44 | ▲0.75% |
| 24-08-21 | 58.78 | ▼-0.17 | ▼-0.29% |
| 24-08-20 | 58.95 | ▲0.59 | ▲1.01% |
| 24-08-19 | 58.37 | ▲0.02 | ▲0.03% |
| 24-08-16 | 58.35 | ▲0.35 | ▲0.6% |
| 24-08-15 | 58.00 | ▼-0.52 | ▼-0.89% |
| 24-08-14 | 58.52 | ▼-0.76 | ▼-1.28% |
| 24-08-13 | 59.27 | ▲0.29 | ▲0.49% |
| 24-08-12 | 58.98 | ▼-0.49 | ▼-0.82% |
| 24-08-09 | 59.47 | ▲0.57 | ▲0.97% |
| 24-08-08 | 58.90 | ▲1.15 | ▲1.99% |
| 24-08-07 | 57.75 | ▲0.67 | ▲1.17% |
| 24-08-06 | 57.08 | ▲1.33 | ▲2.39% |
| 24-08-05 | 55.75 | ▼-0.69 | ▼-1.22% |
| 24-08-02 | 56.44 | ▲1.13 | ▲2.04% |
| 24-08-01 | 55.32 | ▲0.88 | ▲1.62% |
| 24-07-31 | 54.44 | ▼-0.49 | ▼-0.89% |
| 24-07-30 | 54.93 | ▲0.72 | ▲1.33% |
| 24-07-29 | 54.21 | ▲0.47 | ▲0.87% |
| 24-07-26 | 53.75 | ▲0.57 | ▲1.07% |
| 24-07-25 | 53.18 | ▼-0.34 | ▼-0.64% |
| 24-07-24 | 53.51 | ▼-0.02 | ▼-0.04% |
| 24-07-23 | 53.54 | ▼-0.08 | ▼-0.15% |
| 24-07-22 | 53.61 | ▲0.36 | ▲0.68% |
| 24-07-19 | 53.25 | ▲0.02 | ▲0.04% |
| 24-07-18 | 53.23 | ▼-0.25 | ▼-0.47% |
| 24-07-17 | 53.48 | ▲0.36 | ▲0.68% |
| 24-07-16 | 53.12 | ▲0.52 | ▲0.99% |
| 24-07-15 | 52.60 | ▲0.15 | ▲0.29% |
| 24-07-12 | 52.45 | ▼-0.58 | ▼-1.09% |
| 24-07-11 | 53.03 | ▲0.93 | ▲1.79% |
| 24-07-10 | 52.10 | ▼-0.07 | ▼-0.13% |
| 24-07-09 | 52.17 | ▲0.30 | ▲0.58% |
| 24-07-08 | 51.87 | ▼-0.61 | ▼-1.16% |
| 24-07-05 | 52.48 | ▲0.66 | ▲1.27% |
| 24-07-03 | 51.82 | ▲0.01 | ▲0.02% |
| 24-07-02 | 51.81 | ▲0.92 | ▲1.81% |
| 24-07-01 | 50.89 | ▼-0.31 | ▼-0.61% |
| 24-06-28 | 51.20 | ▲0.42 | ▲0.83% |
| 24-06-27 | 50.77 | ▲1.01 | ▲2.03% |
| 24-06-26 | 49.77 | ▼-0.08 | ▼-0.16% |
| 24-06-25 | 49.84 | ▼-0.83 | ▼-1.64% |
| 24-06-24 | 50.68 | ▲0.32 | ▲0.64% |
| 24-06-21 | 50.36 | ▲0.27 | ▲0.54% |
| 24-06-20 | 50.09 | ▼-0.20 | ▼-0.4% |
| 24-06-18 | 50.28 | ▲0.27 | ▲0.54% |
| 24-06-17 | 50.01 | ▼-0.01 | ▼-0.02% |
| 24-06-14 | 50.02 | ▼-0.01 | ▼-0.02% |
| 24-06-13 | 50.04 | ▲0.47 | ▲0.95% |
| 24-06-12 | 49.57 | ▲0.04 | ▲0.08% |
| 24-06-11 | 49.53 | ▼-0.40 | ▼-0.8% |
| 24-06-10 | 49.93 | ▲0.28 | ▲0.56% |
| 24-06-07 | 49.64 | ▼-0.19 | ▼-0.38% |
| 24-06-06 | 49.83 | ▲0.10 | ▲0.2% |
| 24-06-05 | 49.73 | ▼-0.29 | ▼-0.58% |
| 24-06-04 | 50.02 | ▲0.14 | ▲0.28% |
| 24-06-03 | 49.88 | ▼-0.45 | ▼-0.89% |
| 24-05-31 | 50.33 | ▲1.36 | ▲2.78% |
| 24-05-30 | 48.97 | ▲1.64 | ▲3.46% |
| 24-05-29 | 47.34 | ▲0.17 | ▲0.36% |
| 24-05-28 | 47.17 | ▼-0.37 | ▼-0.78% |
| 24-05-24 | 47.53 | ▲0.30 | ▲0.64% |
| 24-05-23 | 47.24 | ▼-1.22 | ▼-2.52% |
| 24-05-22 | 48.46 | ▲0.13 | ▲0.27% |
| 24-05-21 | 48.33 | ▼-0.42 | ▼-0.86% |
| 24-05-20 | 48.75 | ▼-0.17 | ▼-0.35% |
| 24-05-17 | 48.92 | ▲0.21 | ▲0.43% |
| 24-05-16 | 48.71 | -0.00 | -0% |
| 24-05-15 | 48.70 | ▲0.74 | ▲1.54% |
| 24-05-14 | 47.96 | ▲0.41 | ▲0.86% |
| 24-05-13 | 47.56 | ▼-0.03 | ▼-0.06% |
| 24-05-10 | 47.59 | -0.00 | -0% |
| 24-05-09 | 47.59 | ▲0.08 | ▲0.17% |
| 24-05-08 | 47.51 | ▲0.40 | ▲0.85% |
| 24-05-07 | 47.11 | ▲0.07 | ▲0.15% |
| 24-05-06 | 47.04 | ▲0.29 | ▲0.62% |
| 24-05-03 | 46.75 | ▲2.99 | ▲6.83% |
| 24-05-01 | 43.76 | ▼-0.50 | ▼-1.13% |
| 24-04-30 | 44.26 | ▼-0.43 | ▼-0.96% |
| 24-04-29 | 44.69 | ▲0.63 | ▲1.43% |
| 24-04-26 | 44.06 | ▲0.67 | ▲1.54% |
| 24-04-25 | 43.39 | ▼-0.25 | ▼-0.57% |
| 24-04-24 | 43.64 | ▲0.08 | ▲0.18% |
| 24-04-23 | 43.57 | ▲0.52 | ▲1.21% |
| 24-04-22 | 43.05 | ▼-0.11 | ▼-0.25% |
| 24-04-19 | 43.16 | ▲0.49 | ▲1.15% |
| 24-04-18 | 42.67 | ▲0.36 | ▲0.85% |
| 24-04-17 | 42.31 | ▲0.66 | ▲1.58% |
| 24-04-16 | 41.65 | ▼-0.61 | ▼-1.44% |