[중국증시 주간 포인트] 3월 LPR, 中 국무원 내수진작 기자회견, 2월 생산∙소비∙투자 지표, 美 FOMC 회의, 엔비디아 'GTC 2025', 화웨이 신제품 발표회
무료
Verizon : 버라이즌 ( VZ:US )
44.74USD ▼ -0.63 (-1.39%)
2025-04-02
최근 1년 일별 시세
(2025-04-02 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-02 | 44.74 | ▼-0.63 | ▼-1.39% |
| 25-04-01 | 45.37 | ▼-0.03 | ▼-0.07% |
| 25-03-31 | 45.40 | ▲0.43 | ▲0.96% |
| 25-03-28 | 44.97 | ▼-0.02 | ▼-0.04% |
| 25-03-27 | 44.99 | ▲0.85 | ▲1.93% |
| 25-03-26 | 44.14 | ▲0.69 | ▲1.59% |
| 25-03-25 | 43.45 | ▼-0.13 | ▼-0.3% |
| 25-03-24 | 43.58 | ▼-0.46 | ▼-1.04% |
| 25-03-21 | 44.04 | ▲0.28 | ▲0.64% |
| 25-03-20 | 43.76 | ▼-0.15 | ▼-0.34% |
| 25-03-19 | 43.91 | ▼-0.33 | ▼-0.75% |
| 25-03-18 | 44.24 | ▲0.56 | ▲1.28% |
| 25-03-17 | 43.68 | ▲0.01 | ▲0.02% |
| 25-03-14 | 43.67 | ▼-0.02 | ▼-0.05% |
| 25-03-13 | 43.69 | ▲1.07 | ▲2.51% |
| 25-03-12 | 42.62 | ▼-0.89 | ▼-2.05% |
| 25-03-11 | 43.51 | ▼-2.99 | ▼-6.43% |
| 25-03-10 | 46.50 | ▲0.38 | ▲0.82% |
| 25-03-07 | 46.12 | ▲1.87 | ▲4.23% |
| 25-03-06 | 44.25 | ▲1.44 | ▲3.36% |
| 25-03-05 | 42.81 | ▼-0.05 | ▼-0.12% |
| 25-03-04 | 42.86 | ▼-0.93 | ▼-2.12% |
| 25-03-03 | 43.79 | ▲0.69 | ▲1.6% |
| 25-02-28 | 43.10 | ▼-0.11 | ▼-0.25% |
| 25-02-27 | 43.21 | ▲0.06 | ▲0.14% |
| 25-02-26 | 43.15 | ▼-0.61 | ▼-1.39% |
| 25-02-25 | 43.76 | ▲0.43 | ▲0.99% |
| 25-02-24 | 43.33 | ▲0.54 | ▲1.26% |
| 25-02-21 | 42.79 | ▲0.30 | ▲0.71% |
| 25-02-20 | 42.49 | ▲0.45 | ▲1.07% |
| 25-02-19 | 42.04 | ▲0.83 | ▲2.01% |
| 25-02-18 | 41.21 | ▲0.22 | ▲0.54% |
| 25-02-14 | 40.99 | ▼-0.07 | ▼-0.17% |
| 25-02-13 | 41.06 | ▲0.57 | ▲1.41% |
| 25-02-12 | 40.49 | ▲0.02 | ▲0.05% |
| 25-02-11 | 40.47 | ▲0.50 | ▲1.25% |
| 25-02-10 | 39.97 | ▲0.10 | ▲0.25% |
| 25-02-07 | 39.87 | ▼-0.10 | ▼-0.25% |
| 25-02-06 | 39.97 | ▼-0.15 | ▼-0.37% |
| 25-02-05 | 40.12 | ▲0.32 | ▲0.8% |
| 25-02-04 | 39.80 | ▼-0.21 | ▼-0.52% |
| 25-02-03 | 40.01 | ▲0.61 | ▲1.55% |
| 25-01-31 | 39.40 | ▼-0.03 | ▼-0.08% |
| 25-01-30 | 39.43 | ▼-0.82 | ▼-2.04% |
| 25-01-29 | 40.25 | ▼-0.18 | ▼-0.45% |
| 25-01-28 | 40.43 | ▼-0.22 | ▼-0.54% |
| 25-01-27 | 40.65 | ▲1.12 | ▲2.83% |
| 25-01-24 | 39.53 | ▲0.38 | ▲0.97% |
| 25-01-23 | 39.15 | ▲0.18 | ▲0.46% |
| 25-01-22 | 38.97 | ▼-0.07 | ▼-0.18% |
| 25-01-21 | 39.04 | ▲0.17 | ▲0.44% |
| 25-01-17 | 38.87 | ▲0.55 | ▲1.44% |
| 25-01-16 | 38.32 | ▲0.15 | ▲0.39% |
| 25-01-15 | 38.17 | ▼-0.14 | ▼-0.37% |
| 25-01-14 | 38.31 | ▲0.21 | ▲0.55% |
| 25-01-13 | 38.10 | ▲0.32 | ▲0.85% |
| 25-01-10 | 37.78 | ▼-1.16 | ▼-2.98% |
| 25-01-08 | 38.94 | ▲0.02 | ▲0.05% |
| 25-01-07 | 38.92 | ▼-0.68 | ▼-1.72% |
| 25-01-06 | 39.60 | ▼-0.62 | ▼-1.54% |
| 25-01-03 | 40.22 | ▲0.02 | ▲0.05% |
| 25-01-02 | 40.20 | ▲0.21 | ▲0.53% |
| 24-12-31 | 39.99 | ▲0.38 | ▲0.96% |
| 24-12-30 | 39.61 | ▼-0.33 | ▼-0.83% |
| 24-12-27 | 39.94 | ▲0.02 | ▲0.05% |
| 24-12-26 | 39.92 | ▲0.08 | ▲0.2% |
| 24-12-24 | 39.84 | ▼-0.03 | ▼-0.08% |
| 24-12-23 | 39.87 | ▼-0.19 | ▼-0.47% |
| 24-12-20 | 40.06 | ▲0.07 | ▲0.18% |
| 24-12-19 | 39.99 | ▼-0.32 | ▼-0.79% |
| 24-12-18 | 40.31 | ▼-0.54 | ▼-1.32% |
| 24-12-17 | 40.85 | -0.00 | -0% |
| 24-12-16 | 40.85 | ▼-1.43 | ▼-3.38% |
| 24-12-13 | 42.28 | ▲0.22 | ▲0.52% |
| 24-12-12 | 42.06 | ▼-0.02 | ▼-0.05% |
| 24-12-11 | 42.08 | ▼-0.27 | ▼-0.64% |
| 24-12-10 | 42.35 | ▼-0.02 | ▼-0.05% |
| 24-12-09 | 42.37 | ▲0.02 | ▲0.05% |
| 24-12-06 | 42.35 | ▼-0.20 | ▼-0.47% |
| 24-12-05 | 42.55 | ▲0.07 | ▲0.16% |
| 24-12-04 | 42.48 | ▼-1.31 | ▼-2.99% |
| 24-12-03 | 43.79 | ▼-0.07 | ▼-0.16% |
| 24-12-02 | 43.86 | ▼-0.45 | ▼-1.02% |
| 24-11-29 | 44.31 | ▼-0.11 | ▼-0.25% |
| 24-11-27 | 44.42 | ▲0.02 | ▲0.05% |
| 24-11-26 | 44.40 | ▲0.39 | ▲0.89% |
| 24-11-25 | 44.01 | ▲0.86 | ▲1.99% |
| 24-11-22 | 43.15 | ▲0.64 | ▲1.51% |
| 24-11-21 | 42.51 | ▲0.29 | ▲0.69% |
| 24-11-20 | 42.22 | ▲0.30 | ▲0.72% |
| 24-11-19 | 41.92 | ▼-0.33 | ▼-0.78% |
| 24-11-18 | 42.25 | ▲0.57 | ▲1.37% |
| 24-11-15 | 41.68 | ▲0.78 | ▲1.91% |
| 24-11-14 | 40.90 | ▼-0.25 | ▼-0.61% |
| 24-11-13 | 41.15 | ▲0.70 | ▲1.73% |
| 24-11-12 | 40.45 | ▼-0.05 | ▼-0.12% |
| 24-11-11 | 40.50 | ▲0.02 | ▲0.05% |
| 24-11-08 | 40.48 | ▼-0.15 | ▼-0.37% |
| 24-11-07 | 40.63 | ▼-0.55 | ▼-1.34% |
| 24-11-06 | 41.18 | ▼-0.04 | ▼-0.1% |
| 24-11-05 | 41.22 | ▲0.14 | ▲0.34% |
| 24-11-04 | 41.08 | ▼-0.25 | ▼-0.6% |
| 24-11-01 | 41.33 | ▼-0.82 | ▼-1.95% |
| 24-10-31 | 42.15 | ▲0.84 | ▲2.03% |
| 24-10-30 | 41.31 | ▼-0.06 | ▼-0.15% |
| 24-10-29 | 41.37 | ▼-0.28 | ▼-0.67% |
| 24-10-28 | 41.65 | ▲0.21 | ▲0.51% |
| 24-10-25 | 41.44 | ▼-0.38 | ▼-0.91% |
| 24-10-24 | 41.82 | ▼-1.03 | ▼-2.4% |
| 24-10-23 | 42.85 | ▲1.32 | ▲3.18% |
| 24-10-22 | 41.53 | ▼-2.13 | ▼-4.88% |
| 24-10-21 | 43.66 | ▼-0.33 | ▼-0.75% |
| 24-10-18 | 43.99 | ▲0.16 | ▲0.37% |
| 24-10-17 | 43.83 | ▼-0.05 | ▼-0.11% |
| 24-10-16 | 43.88 | ▲0.16 | ▲0.37% |
| 24-10-15 | 43.72 | ▲0.53 | ▲1.23% |
| 24-10-14 | 43.19 | ▲0.20 | ▲0.47% |
| 24-10-11 | 42.99 | ▲0.02 | ▲0.05% |
| 24-10-10 | 42.97 | ▼-1.16 | ▼-2.63% |
| 24-10-09 | 44.13 | ▲0.10 | ▲0.23% |
| 24-10-08 | 44.03 | ▲0.20 | ▲0.46% |
| 24-10-07 | 43.83 | ▼-0.32 | ▼-0.72% |
| 24-10-04 | 44.15 | ▼-0.40 | ▼-0.9% |
| 24-10-03 | 44.55 | ▼-0.46 | ▼-1.02% |
| 24-10-02 | 45.01 | ▼-0.16 | ▼-0.35% |
| 24-10-01 | 45.17 | ▲0.25 | ▲0.56% |
| 24-09-30 | 44.92 | ▲0.01 | ▲0.02% |
| 24-09-27 | 44.91 | ▲0.17 | ▲0.38% |
| 24-09-26 | 44.74 | ▲0.09 | ▲0.2% |
| 24-09-25 | 44.65 | -0.00 | -0% |
| 24-09-24 | 44.65 | ▲0.38 | ▲0.86% |
| 24-09-23 | 44.27 | ▼-0.01 | ▼-0.02% |
| 24-09-20 | 44.28 | ▲0.34 | ▲0.77% |
| 24-09-19 | 43.94 | ▲0.06 | ▲0.14% |
| 24-09-18 | 43.88 | ▼-0.22 | ▼-0.5% |
| 24-09-17 | 44.10 | ▼-0.91 | ▼-2.02% |
| 24-09-16 | 45.01 | ▲0.59 | ▲1.33% |
| 24-09-13 | 44.42 | ▲0.62 | ▲1.42% |
| 24-09-12 | 43.80 | ▲0.06 | ▲0.14% |
| 24-09-11 | 43.74 | ▲0.12 | ▲0.28% |
| 24-09-10 | 43.62 | ▲0.97 | ▲2.27% |
| 24-09-09 | 42.65 | ▲1.51 | ▲3.67% |
| 24-09-06 | 41.14 | ▼-0.14 | ▼-0.34% |
| 24-09-05 | 41.28 | ▼-0.16 | ▼-0.39% |
| 24-09-04 | 41.44 | ▼-1.43 | ▼-3.34% |
| 24-09-03 | 42.87 | ▲1.06 | ▲2.54% |
| 24-08-30 | 41.81 | ▲0.55 | ▲1.33% |
| 24-08-29 | 41.26 | ▼-0.24 | ▼-0.58% |
| 24-08-28 | 41.50 | ▲0.06 | ▲0.14% |
| 24-08-27 | 41.44 | ▲0.04 | ▲0.1% |
| 24-08-26 | 41.40 | ▲0.21 | ▲0.51% |
| 24-08-23 | 41.19 | ▲0.36 | ▲0.88% |
| 24-08-22 | 40.83 | ▼-0.20 | ▼-0.49% |
| 24-08-21 | 41.03 | ▲0.16 | ▲0.39% |
| 24-08-20 | 40.87 | ▲0.15 | ▲0.37% |
| 24-08-19 | 40.72 | ▲0.16 | ▲0.39% |
| 24-08-16 | 40.56 | ▲0.55 | ▲1.37% |
| 24-08-15 | 40.01 | ▼-0.92 | ▼-2.25% |
| 24-08-14 | 40.93 | ▲0.15 | ▲0.37% |
| 24-08-13 | 40.78 | ▲0.27 | ▲0.67% |
| 24-08-12 | 40.51 | ▼-0.27 | ▼-0.66% |
| 24-08-09 | 40.78 | ▲0.31 | ▲0.77% |
| 24-08-08 | 40.47 | ▲0.23 | ▲0.57% |
| 24-08-07 | 40.24 | ▼-0.04 | ▼-0.1% |
| 24-08-06 | 40.28 | ▲0.47 | ▲1.18% |
| 24-08-05 | 39.81 | ▼-1.16 | ▼-2.83% |
| 24-08-02 | 40.97 | ▲0.18 | ▲0.44% |
| 24-08-01 | 40.79 | ▲0.23 | ▲0.57% |
| 24-07-31 | 40.56 | ▲0.44 | ▲1.1% |
| 24-07-30 | 40.12 | ▲0.11 | ▲0.27% |
| 24-07-29 | 40.01 | ▼-0.05 | ▼-0.12% |
| 24-07-26 | 40.06 | ▲0.07 | ▲0.18% |
| 24-07-25 | 39.99 | ▲0.29 | ▲0.73% |
| 24-07-24 | 39.70 | ▲0.84 | ▲2.16% |
| 24-07-23 | 38.86 | ▼-0.23 | ▼-0.59% |
| 24-07-22 | 39.09 | ▼-2.34 | ▼-5.65% |
| 24-07-19 | 41.43 | ▼-0.61 | ▼-1.45% |
| 24-07-18 | 42.04 | ▼-0.01 | ▼-0.02% |
| 24-07-17 | 42.05 | ▲0.61 | ▲1.47% |
| 24-07-16 | 41.44 | ▲0.70 | ▲1.72% |
| 24-07-15 | 40.74 | ▼-0.70 | ▼-1.69% |
| 24-07-12 | 41.44 | ▲0.13 | ▲0.31% |
| 24-07-11 | 41.31 | ▲0.23 | ▲0.56% |
| 24-07-10 | 41.08 | ▼-0.23 | ▼-0.56% |
| 24-07-09 | 41.31 | ▼-0.23 | ▼-0.55% |
| 24-07-08 | 41.54 | ▲0.30 | ▲0.73% |
| 24-07-05 | 41.24 | ▲0.13 | ▲0.32% |
| 24-07-03 | 41.11 | ▼-0.03 | ▼-0.07% |
| 24-07-02 | 41.14 | ▼-0.58 | ▼-1.39% |
| 24-07-01 | 41.72 | ▲0.49 | ▲1.19% |
| 24-06-28 | 41.23 | ▲0.46 | ▲1.13% |
| 24-06-27 | 40.77 | ▼-0.28 | ▼-0.68% |
| 24-06-26 | 41.05 | ▼-0.06 | ▼-0.15% |
| 24-06-25 | 41.11 | ▼-0.07 | ▼-0.17% |
| 24-06-24 | 41.18 | ▲0.96 | ▲2.39% |
| 24-06-21 | 40.22 | ▼-0.06 | ▼-0.15% |
| 24-06-20 | 40.28 | ▲0.15 | ▲0.37% |
| 24-06-18 | 40.13 | ▲0.67 | ▲1.7% |
| 24-06-17 | 39.46 | ▼-0.22 | ▼-0.55% |
| 24-06-14 | 39.68 | ▼-0.10 | ▼-0.25% |
| 24-06-13 | 39.78 | ▼-0.03 | ▼-0.08% |
| 24-06-12 | 39.81 | ▼-0.63 | ▼-1.56% |
| 24-06-11 | 40.44 | ▲0.04 | ▲0.1% |
| 24-06-10 | 40.40 | ▼-0.56 | ▼-1.37% |
| 24-06-07 | 40.96 | ▼-0.35 | ▼-0.85% |
| 24-06-06 | 41.31 | ▼-0.03 | ▼-0.07% |
| 24-06-05 | 41.34 | ▼-0.19 | ▼-0.46% |
| 24-06-04 | 41.53 | ▲0.58 | ▲1.42% |
| 24-06-03 | 40.95 | ▼-0.26 | ▼-0.63% |
| 24-05-31 | 41.21 | ▲0.93 | ▲2.31% |
| 24-05-30 | 40.28 | ▲1.24 | ▲3.18% |
| 24-05-29 | 39.04 | ▼-0.20 | ▼-0.51% |
| 24-05-28 | 39.24 | ▼-0.47 | ▼-1.18% |
| 24-05-24 | 39.71 | ▲0.29 | ▲0.74% |
| 24-05-23 | 39.42 | ▼-0.37 | ▼-0.93% |
| 24-05-22 | 39.79 | ▲0.16 | ▲0.4% |
| 24-05-21 | 39.63 | ▼-0.54 | ▼-1.34% |
| 24-05-20 | 40.17 | ▲0.09 | ▲0.22% |
| 24-05-17 | 40.08 | ▼-0.24 | ▼-0.6% |
| 24-05-16 | 40.32 | ▼-0.19 | ▼-0.47% |
| 24-05-15 | 40.51 | ▲0.02 | ▲0.05% |
| 24-05-14 | 40.49 | ▼-0.05 | ▼-0.12% |
| 24-05-13 | 40.54 | ▲0.16 | ▲0.4% |
| 24-05-10 | 40.38 | ▲0.57 | ▲1.43% |
| 24-05-09 | 39.81 | ▲0.32 | ▲0.81% |
| 24-05-08 | 39.49 | ▲0.19 | ▲0.48% |
| 24-05-07 | 39.30 | ▼-0.01 | ▼-0.03% |
| 24-05-06 | 39.31 | ▲0.44 | ▲1.13% |
| 24-05-03 | 38.87 | ▼-0.38 | ▼-0.97% |
| 24-05-01 | 39.25 | ▼-0.28 | ▼-0.71% |
| 24-04-30 | 39.53 | ▼-0.51 | ▼-1.27% |
| 24-04-29 | 40.04 | ▲0.28 | ▲0.7% |
| 24-04-26 | 39.76 | ▲0.50 | ▲1.27% |
| 24-04-25 | 39.26 | ▼-0.28 | ▼-0.71% |
| 24-04-24 | 39.54 | ▼-0.13 | ▼-0.33% |
| 24-04-23 | 39.67 | ▲0.98 | ▲2.53% |
| 24-04-22 | 38.69 | ▼-1.80 | ▼-4.45% |
| 24-04-19 | 40.49 | ▲0.38 | ▲0.95% |
| 24-04-18 | 40.11 | ▲0.30 | ▲0.75% |
| 24-04-17 | 39.81 | ▲0.01 | ▲0.03% |
| 24-04-16 | 39.80 | ▼-0.32 | ▼-0.8% |
| 24-04-15 | 40.12 | ▲0.39 | ▲0.98% |
| 24-04-12 | 39.73 | ▼-0.47 | ▼-1.17% |
| 24-04-11 | 40.20 | ▼-0.39 | ▼-0.96% |
| 24-04-10 | 40.59 | ▼-0.16 | ▼-0.39% |
| 24-04-09 | 40.76 | ▼-0.97 | ▼-2.32% |
| 24-04-08 | 41.73 | ▼-0.39 | ▼-0.93% |
| 24-04-05 | 42.12 | ▼-0.33 | ▼-0.78% |
| 24-04-04 | 42.45 | ▼-0.39 | ▼-0.91% |