[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Bank Of America : 뱅크오브아메리카 ( BAC:US )
41.49USD ▼ -0.30 (-0.72%)
2025-04-01
최근 1년 일별 시세
(2025-04-01 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-01 | 41.49 | ▼-0.30 | ▼-0.72% |
| 25-03-31 | 41.79 | ▲0.55 | ▲1.33% |
| 25-03-28 | 41.24 | ▼-1.38 | ▼-3.24% |
| 25-03-27 | 42.62 | ▼-0.19 | ▼-0.44% |
| 25-03-26 | 42.81 | ▼-0.47 | ▼-1.09% |
| 25-03-25 | 43.28 | ▲0.18 | ▲0.42% |
| 25-03-24 | 43.10 | ▲0.63 | ▲1.48% |
| 25-03-21 | 42.47 | -0.00 | -0% |
| 25-03-20 | 42.47 | ▲0.24 | ▲0.57% |
| 25-03-19 | 42.23 | ▲0.61 | ▲1.47% |
| 25-03-18 | 41.62 | ▲0.15 | ▲0.36% |
| 25-03-17 | 41.47 | ▲0.51 | ▲1.25% |
| 25-03-14 | 40.96 | ▲1.32 | ▲3.33% |
| 25-03-13 | 39.64 | ▼-0.26 | ▼-0.65% |
| 25-03-12 | 39.90 | ▲0.27 | ▲0.68% |
| 25-03-11 | 39.63 | ▼-0.13 | ▼-0.33% |
| 25-03-10 | 39.76 | ▼-1.63 | ▼-3.94% |
| 25-03-07 | 41.39 | ▲0.04 | ▲0.1% |
| 25-03-06 | 41.35 | ▼-0.89 | ▼-2.11% |
| 25-03-05 | 42.24 | ▼-0.32 | ▼-0.75% |
| 25-03-04 | 42.56 | ▼-2.93 | ▼-6.44% |
| 25-03-03 | 45.49 | ▼-0.68 | ▼-1.47% |
| 25-02-28 | 46.17 | ▲2.00 | ▲4.53% |
| 25-02-27 | 44.17 | ▲0.22 | ▲0.5% |
| 25-02-26 | 43.95 | ▼-0.01 | ▼-0.02% |
| 25-02-25 | 43.96 | ▼-0.51 | ▼-1.15% |
| 25-02-24 | 44.47 | ▼-0.31 | ▼-0.69% |
| 25-02-21 | 44.78 | ▼-0.53 | ▼-1.17% |
| 25-02-20 | 45.31 | ▼-0.72 | ▼-1.56% |
| 25-02-19 | 46.03 | ▼-0.43 | ▼-0.93% |
| 25-02-18 | 46.46 | ▼-0.53 | ▼-1.13% |
| 25-02-14 | 46.99 | ▲0.65 | ▲1.4% |
| 25-02-13 | 46.34 | ▲0.14 | ▲0.3% |
| 25-02-12 | 46.20 | ▼-0.59 | ▼-1.26% |
| 25-02-11 | 46.79 | ▲0.15 | ▲0.32% |
| 25-02-10 | 46.64 | ▼-0.80 | ▼-1.69% |
| 25-02-07 | 47.44 | ▼-0.36 | ▼-0.75% |
| 25-02-06 | 47.80 | ▲0.70 | ▲1.49% |
| 25-02-05 | 47.10 | ▲0.35 | ▲0.75% |
| 25-02-04 | 46.75 | ▲0.44 | ▲0.95% |
| 25-02-03 | 46.31 | ▲0.06 | ▲0.13% |
| 25-01-31 | 46.25 | ▼-0.38 | ▼-0.81% |
| 25-01-30 | 46.63 | ▼-0.10 | ▼-0.21% |
| 25-01-29 | 46.73 | ▼-0.14 | ▼-0.3% |
| 25-01-28 | 46.87 | ▼-0.18 | ▼-0.38% |
| 25-01-27 | 47.05 | ▲0.58 | ▲1.25% |
| 25-01-24 | 46.47 | ▲0.05 | ▲0.11% |
| 25-01-23 | 46.42 | ▲0.63 | ▲1.38% |
| 25-01-22 | 45.79 | ▼-0.81 | ▼-1.74% |
| 25-01-21 | 46.60 | ▲0.09 | ▲0.19% |
| 25-01-17 | 46.51 | ▼-0.14 | ▼-0.3% |
| 25-01-16 | 46.65 | ▼-0.52 | ▼-1.1% |
| 25-01-15 | 47.17 | ▲1.36 | ▲2.97% |
| 25-01-14 | 45.81 | ▲0.71 | ▲1.57% |
| 25-01-13 | 45.10 | ▼-0.04 | ▼-0.09% |
| 25-01-10 | 45.14 | ▼-1.03 | ▼-2.23% |
| 25-01-08 | 46.17 | ▲0.11 | ▲0.24% |
| 25-01-07 | 46.06 | ▲0.69 | ▲1.52% |
| 25-01-06 | 45.37 | ▲0.55 | ▲1.23% |
| 25-01-03 | 44.82 | ▲0.53 | ▲1.2% |
| 25-01-02 | 44.29 | ▲0.35 | ▲0.8% |
| 24-12-31 | 43.94 | ▼-0.03 | ▼-0.07% |
| 24-12-30 | 43.97 | ▼-0.40 | ▼-0.9% |
| 24-12-27 | 44.37 | ▼-0.19 | ▼-0.43% |
| 24-12-26 | 44.56 | ▲0.21 | ▲0.47% |
| 24-12-24 | 44.35 | ▲0.45 | ▲1.03% |
| 24-12-23 | 43.90 | ▼-0.20 | ▼-0.45% |
| 24-12-20 | 44.10 | ▲0.72 | ▲1.66% |
| 24-12-19 | 43.38 | ▼-0.18 | ▼-0.41% |
| 24-12-18 | 43.56 | ▼-1.52 | ▼-3.37% |
| 24-12-17 | 45.08 | ▼-0.48 | ▼-1.05% |
| 24-12-16 | 45.56 | ▼-0.13 | ▼-0.28% |
| 24-12-13 | 45.69 | ▼-0.45 | ▼-0.98% |
| 24-12-12 | 46.14 | ▲0.10 | ▲0.22% |
| 24-12-11 | 46.04 | ▲0.26 | ▲0.57% |
| 24-12-10 | 45.78 | ▼-0.19 | ▼-0.41% |
| 24-12-09 | 45.97 | ▼-0.78 | ▼-1.67% |
| 24-12-06 | 46.75 | ▼-0.28 | ▼-0.6% |
| 24-12-05 | 47.03 | ▲0.67 | ▲1.45% |
| 24-12-04 | 46.36 | ▼-0.40 | ▼-0.86% |
| 24-12-03 | 46.76 | ▼-0.28 | ▼-0.6% |
| 24-12-02 | 47.04 | ▼-0.46 | ▼-0.97% |
| 24-11-29 | 47.50 | ▼-0.24 | ▼-0.5% |
| 24-11-27 | 47.74 | ▲0.02 | ▲0.04% |
| 24-11-26 | 47.72 | ▲0.23 | ▲0.48% |
| 24-11-25 | 47.49 | ▲0.50 | ▲1.06% |
| 24-11-22 | 46.99 | ▲0.57 | ▲1.23% |
| 24-11-21 | 46.42 | ▲0.43 | ▲0.93% |
| 24-11-20 | 45.99 | ▼-0.39 | ▼-0.84% |
| 24-11-19 | 46.38 | ▼-0.31 | ▼-0.66% |
| 24-11-18 | 46.69 | ▼-0.07 | ▼-0.15% |
| 24-11-15 | 46.76 | ▲0.89 | ▲1.94% |
| 24-11-14 | 45.87 | ▼-0.02 | ▼-0.04% |
| 24-11-13 | 45.89 | ▲0.04 | ▲0.09% |
| 24-11-12 | 45.85 | ▼-0.23 | ▼-0.5% |
| 24-11-11 | 46.08 | ▲1.00 | ▲2.22% |
| 24-11-08 | 45.08 | ▲0.28 | ▲0.63% |
| 24-11-07 | 44.80 | ▼-0.57 | ▼-1.26% |
| 24-11-06 | 45.37 | ▲3.38 | ▲8.05% |
| 24-11-05 | 41.99 | ▲0.73 | ▲1.77% |
| 24-11-04 | 41.26 | ▼-0.52 | ▼-1.24% |
| 24-11-01 | 41.78 | ▼-0.10 | ▼-0.24% |
| 24-10-31 | 41.88 | ▼-0.49 | ▼-1.16% |
| 24-10-30 | 42.37 | ▼-0.19 | ▼-0.45% |
| 24-10-29 | 42.56 | ▼-0.11 | ▼-0.26% |
| 24-10-28 | 42.67 | ▲0.82 | ▲1.96% |
| 24-10-25 | 41.85 | ▼-0.77 | ▼-1.81% |
| 24-10-24 | 42.62 | ▲0.35 | ▲0.83% |
| 24-10-23 | 42.27 | ▼-0.04 | ▼-0.09% |
| 24-10-22 | 42.31 | ▲0.55 | ▲1.32% |
| 24-10-21 | 41.76 | ▼-0.59 | ▼-1.39% |
| 24-10-18 | 42.35 | ▼-0.26 | ▼-0.61% |
| 24-10-17 | 42.61 | ▼-0.16 | ▼-0.37% |
| 24-10-16 | 42.77 | ▲0.69 | ▲1.64% |
| 24-10-15 | 42.08 | ▲0.14 | ▲0.33% |
| 24-10-14 | 41.94 | ▼-0.05 | ▼-0.12% |
| 24-10-11 | 41.99 | ▲2.00 | ▲5% |
| 24-10-10 | 39.99 | ▼-0.17 | ▼-0.42% |
| 24-10-09 | 40.16 | ▲0.22 | ▲0.55% |
| 24-10-08 | 39.94 | ▼-0.06 | ▼-0.15% |
| 24-10-07 | 40.00 | ▼-0.13 | ▼-0.32% |
| 24-10-04 | 40.13 | ▲0.89 | ▲2.27% |
| 24-10-03 | 39.24 | ▲0.03 | ▲0.08% |
| 24-10-02 | 39.21 | ▲0.02 | ▲0.05% |
| 24-10-01 | 39.19 | ▼-0.54 | ▼-1.36% |
| 24-09-30 | 39.73 | ▲0.33 | ▲0.84% |
| 24-09-27 | 39.40 | ▼-0.14 | ▼-0.35% |
| 24-09-26 | 39.54 | ▲0.30 | ▲0.76% |
| 24-09-25 | 39.24 | ▼-0.25 | ▼-0.63% |
| 24-09-24 | 39.49 | ▼-0.41 | ▼-1.03% |
| 24-09-23 | 39.90 | ▼-0.43 | ▼-1.07% |
| 24-09-20 | 40.33 | ▼-0.59 | ▼-1.44% |
| 24-09-19 | 40.92 | ▲1.27 | ▲3.2% |
| 24-09-18 | 39.65 | ▲0.09 | ▲0.23% |
| 24-09-17 | 39.56 | ▲0.43 | ▲1.1% |
| 24-09-16 | 39.13 | ▲0.46 | ▲1.19% |
| 24-09-13 | 38.67 | ▼-0.07 | ▼-0.18% |
| 24-09-12 | 38.74 | ▼-0.25 | ▼-0.64% |
| 24-09-11 | 38.99 | ▼-0.32 | ▼-0.81% |
| 24-09-10 | 39.31 | ▼-0.13 | ▼-0.33% |
| 24-09-09 | 39.44 | ▲0.68 | ▲1.75% |
| 24-09-06 | 38.76 | ▼-1.39 | ▼-3.46% |
| 24-09-05 | 40.15 | ▼-0.39 | ▼-0.96% |
| 24-09-04 | 40.54 | ▼-0.08 | ▼-0.2% |
| 24-09-03 | 40.62 | ▼-0.12 | ▼-0.29% |
| 24-08-30 | 40.74 | ▲0.59 | ▲1.47% |
| 24-08-29 | 40.15 | ▲0.19 | ▲0.48% |
| 24-08-28 | 39.96 | ▲0.26 | ▲0.65% |
| 24-08-27 | 39.70 | ▼-0.15 | ▼-0.38% |
| 24-08-26 | 39.85 | ▲0.05 | ▲0.13% |
| 24-08-23 | 39.80 | ▲0.63 | ▲1.61% |
| 24-08-22 | 39.17 | ▲0.45 | ▲1.16% |
| 24-08-21 | 38.72 | ▲0.03 | ▲0.08% |
| 24-08-20 | 38.69 | ▼-1.00 | ▼-2.52% |
| 24-08-19 | 39.69 | ▲0.36 | ▲0.92% |
| 24-08-16 | 39.33 | ▲0.36 | ▲0.92% |
| 24-08-15 | 38.97 | ▲0.15 | ▲0.39% |
| 24-08-14 | 38.82 | ▲0.35 | ▲0.91% |
| 24-08-13 | 38.47 | ▲0.37 | ▲0.97% |
| 24-08-12 | 38.10 | ▼-0.16 | ▼-0.42% |
| 24-08-09 | 38.26 | ▲0.05 | ▲0.13% |
| 24-08-08 | 38.21 | ▲0.92 | ▲2.47% |
| 24-08-07 | 37.29 | ▲0.39 | ▲1.06% |
| 24-08-06 | 36.90 | ▲0.28 | ▲0.76% |
| 24-08-05 | 36.62 | ▼-0.87 | ▼-2.32% |
| 24-08-02 | 37.49 | ▼-2.00 | ▼-5.06% |
| 24-08-01 | 39.49 | ▼-0.80 | ▼-1.99% |
| 24-07-31 | 40.29 | ▼-1.01 | ▼-2.45% |
| 24-07-30 | 41.30 | ▲0.21 | ▲0.51% |
| 24-07-29 | 41.09 | ▼-0.53 | ▼-1.27% |
| 24-07-26 | 41.62 | ▼-0.10 | ▼-0.24% |
| 24-07-25 | 41.72 | ▼-0.46 | ▼-1.09% |
| 24-07-24 | 42.18 | ▼-0.21 | ▼-0.5% |
| 24-07-23 | 42.39 | ▲0.11 | ▲0.26% |
| 24-07-22 | 42.28 | ▼-0.62 | ▼-1.45% |
| 24-07-19 | 42.90 | ▼-0.05 | ▼-0.12% |
| 24-07-18 | 42.95 | ▼-0.98 | ▼-2.23% |
| 24-07-17 | 43.93 | ▼-0.19 | ▼-0.43% |
| 24-07-16 | 44.12 | ▲2.24 | ▲5.35% |
| 24-07-15 | 41.88 | ▲0.30 | ▲0.72% |
| 24-07-12 | 41.58 | ▼-0.31 | ▼-0.74% |
| 24-07-11 | 41.89 | ▲0.18 | ▲0.43% |
| 24-07-10 | 41.71 | ▲0.29 | ▲0.7% |
| 24-07-09 | 41.42 | ▲0.80 | ▲1.97% |
| 24-07-08 | 40.62 | ▲0.22 | ▲0.54% |
| 24-07-05 | 40.40 | ▼-0.47 | ▼-1.15% |
| 24-07-03 | 40.87 | ▼-0.06 | ▼-0.15% |
| 24-07-02 | 40.93 | ▲0.95 | ▲2.38% |
| 24-07-01 | 39.98 | ▲0.20 | ▲0.5% |
| 24-06-28 | 39.78 | ▲0.55 | ▲1.4% |
| 24-06-27 | 39.23 | ▲0.21 | ▲0.54% |
| 24-06-26 | 39.02 | ▼-0.39 | ▼-0.99% |
| 24-06-25 | 39.41 | ▼-0.65 | ▼-1.62% |
| 24-06-24 | 40.06 | ▲0.62 | ▲1.57% |
| 24-06-21 | 39.44 | ▼-0.57 | ▼-1.42% |
| 24-06-20 | 40.01 | ▲0.02 | ▲0.05% |
| 24-06-18 | 39.99 | ▲0.49 | ▲1.24% |
| 24-06-17 | 39.50 | ▲0.28 | ▲0.71% |
| 24-06-14 | 39.22 | ▼-0.06 | ▼-0.15% |
| 24-06-13 | 39.28 | ▼-0.16 | ▼-0.41% |
| 24-06-12 | 39.44 | ▲0.60 | ▲1.54% |
| 24-06-11 | 38.84 | ▼-0.85 | ▼-2.14% |
| 24-06-10 | 39.69 | ▼-0.16 | ▼-0.4% |
| 24-06-07 | 39.85 | ▲0.22 | ▲0.56% |
| 24-06-06 | 39.63 | ▼-0.32 | ▼-0.8% |
| 24-06-05 | 39.95 | ▲0.28 | ▲0.71% |
| 24-06-04 | 39.67 | ▼-0.20 | ▼-0.5% |
| 24-06-03 | 39.87 | ▼-0.12 | ▼-0.3% |
| 24-05-31 | 39.99 | ▲1.39 | ▲3.6% |
| 24-05-30 | 38.60 | ▼-0.16 | ▼-0.41% |
| 24-05-29 | 38.76 | ▼-0.54 | ▼-1.37% |
| 24-05-28 | 39.30 | ▼-0.40 | ▼-1.01% |
| 24-05-24 | 39.70 | ▲0.57 | ▲1.46% |
| 24-05-23 | 39.13 | ▼-0.58 | ▼-1.46% |
| 24-05-22 | 39.71 | ▼-0.01 | ▼-0.03% |
| 24-05-21 | 39.72 | ▲0.92 | ▲2.37% |
| 24-05-20 | 38.80 | ▼-0.48 | ▼-1.22% |
| 24-05-17 | 39.28 | ▼-0.03 | ▼-0.08% |
| 24-05-16 | 39.31 | ▲0.31 | ▲0.79% |
| 24-05-15 | 39.00 | ▲0.43 | ▲1.11% |
| 24-05-14 | 38.57 | ▲0.35 | ▲0.92% |
| 24-05-13 | 38.22 | ▼-0.25 | ▼-0.65% |
| 24-05-10 | 38.47 | ▲0.13 | ▲0.34% |
| 24-05-09 | 38.34 | ▲0.63 | ▲1.67% |
| 24-05-08 | 37.71 | ▼-0.16 | ▼-0.42% |
| 24-05-07 | 37.87 | ▲0.23 | ▲0.61% |
| 24-05-06 | 37.64 | ▲0.39 | ▲1.05% |
| 24-05-03 | 37.25 | ▲0.22 | ▲0.59% |
| 24-05-01 | 37.03 | ▲0.01 | ▲0.03% |
| 24-04-30 | 37.02 | ▼-0.49 | ▼-1.31% |
| 24-04-29 | 37.51 | ▼-0.34 | ▼-0.9% |
| 24-04-26 | 37.85 | ▼-0.05 | ▼-0.13% |
| 24-04-25 | 37.90 | ▼-0.44 | ▼-1.15% |
| 24-04-24 | 38.34 | ▲0.01 | ▲0.03% |
| 24-04-23 | 38.33 | ▲0.62 | ▲1.64% |
| 24-04-22 | 37.71 | ▲0.77 | ▲2.08% |
| 24-04-19 | 36.94 | ▲1.21 | ▲3.39% |
| 24-04-18 | 35.73 | ▲0.47 | ▲1.33% |
| 24-04-17 | 35.26 | ▲0.66 | ▲1.91% |
| 24-04-16 | 34.60 | ▼-1.36 | ▼-3.78% |
| 24-04-15 | 35.96 | ▲0.20 | ▲0.56% |
| 24-04-12 | 35.76 | ▼-0.58 | ▼-1.6% |
| 24-04-11 | 36.34 | ▼-0.40 | ▼-1.09% |
| 24-04-10 | 36.74 | ▼-0.98 | ▼-2.6% |
| 24-04-09 | 37.72 | ▲0.22 | ▲0.59% |
| 24-04-08 | 37.50 | ▲0.39 | ▲1.05% |
| 24-04-05 | 37.11 | ▲0.19 | ▲0.51% |
| 24-04-04 | 36.92 | ▼-0.52 | ▼-1.39% |
| 24-04-03 | 37.44 | ▲0.14 | ▲0.38% |
| 24-04-02 | 37.30 | ▼-0.22 | ▼-0.59% |