[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Columbia Banking System : ( COLB:US )
21.41USD ▲ 0.57 (2.74%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 21.41 | ▲0.57 | ▲2.74% |
| 25-04-11 | 20.84 | ▲0.13 | ▲0.63% |
| 25-04-10 | 20.71 | ▼-1.50 | ▼-6.75% |
| 25-04-09 | 22.21 | ▲1.43 | ▲6.88% |
| 25-04-08 | 20.78 | ▼-0.20 | ▼-0.95% |
| 25-04-07 | 20.98 | ▲0.20 | ▲0.96% |
| 25-04-04 | 20.78 | ▼-1.04 | ▼-4.77% |
| 25-04-03 | 21.82 | ▼-3.30 | ▼-13.14% |
| 25-04-02 | 25.12 | ▲0.37 | ▲1.49% |
| 25-04-01 | 24.75 | ▼-0.19 | ▼-0.76% |
| 25-03-31 | 24.94 | ▲0.21 | ▲0.85% |
| 25-03-28 | 24.73 | ▼-0.59 | ▼-2.33% |
| 25-03-27 | 25.32 | ▼-0.31 | ▼-1.21% |
| 25-03-26 | 25.63 | ▲0.06 | ▲0.23% |
| 25-03-25 | 25.57 | ▼-0.10 | ▼-0.39% |
| 25-03-24 | 25.67 | ▲0.95 | ▲3.84% |
| 25-03-21 | 24.72 | ▲0.10 | ▲0.41% |
| 25-03-20 | 24.62 | ▼-0.35 | ▼-1.4% |
| 25-03-19 | 24.97 | ▲0.23 | ▲0.93% |
| 25-03-18 | 24.74 | ▼-0.03 | ▼-0.12% |
| 25-03-17 | 24.77 | -0.00 | -0% |
| 25-03-14 | 24.77 | ▲0.83 | ▲3.47% |
| 25-03-13 | 23.94 | ▼-0.10 | ▼-0.42% |
| 25-03-12 | 24.04 | ▲0.15 | ▲0.63% |
| 25-03-11 | 23.89 | ▼-0.62 | ▼-2.53% |
| 25-03-10 | 24.51 | ▼-0.53 | ▼-2.12% |
| 25-03-07 | 25.04 | ▲0.07 | ▲0.28% |
| 25-03-06 | 24.97 | ▼-0.28 | ▼-1.11% |
| 25-03-05 | 25.25 | ▼-0.08 | ▼-0.32% |
| 25-03-04 | 25.33 | ▼-1.05 | ▼-3.98% |
| 25-03-03 | 26.38 | ▼-0.35 | ▼-1.31% |
| 25-02-28 | 26.73 | ▲0.06 | ▲0.22% |
| 25-02-27 | 26.67 | ▲0.14 | ▲0.53% |
| 25-02-26 | 26.53 | ▼-0.07 | ▼-0.26% |
| 25-02-25 | 26.60 | ▲0.27 | ▲1.03% |
| 25-02-24 | 26.33 | ▼-0.18 | ▼-0.68% |
| 25-02-21 | 26.51 | ▼-0.53 | ▼-1.96% |
| 25-02-20 | 27.04 | ▼-0.50 | ▼-1.82% |
| 25-02-19 | 27.54 | ▼-0.29 | ▼-1.04% |
| 25-02-18 | 27.83 | ▲0.42 | ▲1.53% |
| 25-02-17 | 27.41 | -0.00 | -0% |
| 25-02-14 | 27.41 | ▼-0.06 | ▼-0.22% |
| 25-02-13 | 27.47 | ▲0.25 | ▲0.92% |
| 25-02-12 | 27.22 | ▼-0.77 | ▼-2.75% |
| 25-02-11 | 27.99 | ▲0.60 | ▲2.19% |
| 25-02-10 | 27.39 | ▼-0.40 | ▼-1.44% |
| 25-02-07 | 27.79 | ▼-0.74 | ▼-2.59% |
| 25-02-06 | 28.53 | ▲0.11 | ▲0.39% |
| 25-02-05 | 28.42 | ▲0.38 | ▲1.36% |
| 25-02-04 | 28.04 | ▲0.70 | ▲2.56% |
| 25-02-03 | 27.34 | ▼-0.56 | ▼-2.01% |
| 25-01-31 | 27.90 | ▼-0.13 | ▼-0.46% |
| 25-01-30 | 28.03 | ▲0.40 | ▲1.45% |
| 25-01-29 | 27.63 | ▼-0.32 | ▼-1.14% |
| 25-01-28 | 27.95 | ▼-0.18 | ▼-0.64% |
| 25-01-27 | 28.13 | ▲0.17 | ▲0.61% |
| 25-01-24 | 27.96 | ▼-0.19 | ▼-0.67% |
| 25-01-23 | 28.15 | ▼-0.62 | ▼-2.16% |
| 25-01-22 | 28.77 | ▼-0.07 | ▼-0.24% |
| 25-01-21 | 28.84 | ▲0.26 | ▲0.91% |
| 25-01-17 | 28.58 | ▲0.44 | ▲1.56% |
| 25-01-16 | 28.14 | ▼-0.29 | ▼-1.02% |
| 25-01-15 | 28.43 | ▲0.54 | ▲1.94% |
| 25-01-14 | 27.89 | ▲1.23 | ▲4.61% |
| 25-01-13 | 26.66 | ▲0.41 | ▲1.56% |
| 25-01-10 | 26.25 | ▼-0.91 | ▼-3.35% |
| 25-01-08 | 27.16 | ▼-0.04 | ▼-0.15% |
| 25-01-07 | 27.20 | ▼-0.21 | ▼-0.77% |
| 25-01-06 | 27.41 | ▲0.30 | ▲1.11% |
| 25-01-03 | 27.11 | ▲0.25 | ▲0.93% |
| 25-01-02 | 26.86 | ▼-0.15 | ▼-0.56% |
| 24-12-31 | 27.01 | ▲0.07 | ▲0.26% |
| 24-12-30 | 26.94 | ▼-0.20 | ▼-0.74% |
| 24-12-27 | 27.14 | ▼-0.36 | ▼-1.31% |
| 24-12-26 | 27.50 | ▼-0.07 | ▼-0.25% |
| 24-12-24 | 27.57 | ▲0.49 | ▲1.81% |
| 24-12-23 | 27.08 | ▼-0.11 | ▼-0.4% |
| 24-12-20 | 27.19 | ▲0.79 | ▲2.99% |
| 24-12-19 | 26.40 | ▼-0.40 | ▼-1.49% |
| 24-12-18 | 26.80 | ▼-1.83 | ▼-6.39% |
| 24-12-17 | 28.63 | ▼-1.11 | ▼-3.73% |
| 24-12-16 | 29.74 | ▲0.37 | ▲1.26% |
| 24-12-13 | 29.37 | ▼-0.23 | ▼-0.78% |
| 24-12-12 | 29.60 | ▼-0.40 | ▼-1.33% |
| 24-12-11 | 30.00 | ▲0.48 | ▲1.63% |
| 24-12-10 | 29.52 | ▼-0.33 | ▼-1.11% |
| 24-12-09 | 29.85 | ▼-0.34 | ▼-1.13% |
| 24-12-06 | 30.19 | ▲0.04 | ▲0.13% |
| 24-12-05 | 30.15 | ▼-0.07 | ▼-0.23% |
| 24-12-04 | 30.22 | ▼-0.33 | ▼-1.08% |
| 24-12-03 | 30.55 | ▼-0.32 | ▼-1.04% |
| 24-12-02 | 30.87 | ▼-0.14 | ▼-0.45% |
| 24-11-29 | 31.01 | ▼-0.61 | ▼-1.93% |
| 24-11-27 | 31.62 | ▼-0.10 | ▼-0.32% |
| 24-11-26 | 31.72 | ▼-0.29 | ▼-0.91% |
| 24-11-25 | 32.01 | ▲0.37 | ▲1.17% |
| 24-11-22 | 31.64 | ▲0.97 | ▲3.16% |
| 24-11-21 | 30.67 | ▲0.69 | ▲2.3% |
| 24-11-20 | 29.98 | ▼-0.17 | ▼-0.56% |
| 24-11-19 | 30.15 | ▼-0.40 | ▼-1.31% |
| 24-11-18 | 30.55 | ▼-0.33 | ▼-1.07% |
| 24-11-15 | 30.88 | ▼-0.24 | ▼-0.77% |
| 24-11-14 | 31.12 | ▲0.17 | ▲0.55% |
| 24-11-13 | 30.95 | ▼-0.43 | ▼-1.37% |
| 24-11-12 | 31.38 | ▼-0.12 | ▼-0.38% |
| 24-11-11 | 31.50 | ▲1.02 | ▲3.35% |
| 24-11-08 | 30.48 | ▲0.05 | ▲0.16% |
| 24-11-07 | 30.43 | ▼-1.26 | ▼-3.98% |
| 24-11-06 | 31.69 | ▲3.51 | ▲12.46% |
| 24-11-05 | 28.18 | ▲0.42 | ▲1.51% |
| 24-11-04 | 27.76 | ▼-0.61 | ▼-2.15% |
| 24-11-01 | 28.37 | ▼-0.14 | ▼-0.49% |
| 24-10-31 | 28.51 | ▼-0.66 | ▼-2.26% |
| 24-10-30 | 29.17 | ▲0.53 | ▲1.85% |
| 24-10-29 | 28.64 | ▼-0.13 | ▼-0.45% |
| 24-10-28 | 28.77 | ▲0.87 | ▲3.12% |
| 24-10-25 | 27.90 | ▼-0.37 | ▼-1.31% |
| 24-10-24 | 28.27 | ▲1.19 | ▲4.39% |
| 24-10-23 | 27.08 | ▲0.03 | ▲0.11% |
| 24-10-22 | 27.05 | ▲0.42 | ▲1.58% |
| 24-10-21 | 26.63 | ▼-0.85 | ▼-3.09% |
| 24-10-18 | 27.48 | ▼-0.28 | ▼-1.01% |
| 24-10-17 | 27.76 | ▲0.07 | ▲0.25% |
| 24-10-16 | 27.69 | ▲0.24 | ▲0.87% |
| 24-10-15 | 27.45 | ▲0.29 | ▲1.07% |
| 24-10-14 | 27.16 | ▲0.26 | ▲0.97% |
| 24-10-11 | 26.90 | ▲0.95 | ▲3.66% |
| 24-10-10 | 25.95 | ▼-0.04 | ▼-0.15% |
| 24-10-09 | 25.99 | ▲0.44 | ▲1.72% |
| 24-10-08 | 25.55 | ▼-0.01 | ▼-0.04% |
| 24-10-07 | 25.56 | ▼-0.11 | ▼-0.43% |
| 24-10-04 | 25.67 | ▲0.33 | ▲1.3% |
| 24-10-03 | 25.34 | ▲0.01 | ▲0.04% |
| 24-10-02 | 25.33 | ▲0.05 | ▲0.2% |
| 24-10-01 | 25.28 | ▼-0.83 | ▼-3.18% |
| 24-09-30 | 26.11 | ▲0.15 | ▲0.58% |
| 24-09-27 | 25.96 | ▼-0.01 | ▼-0.04% |
| 24-09-26 | 25.97 | ▲0.34 | ▲1.33% |
| 24-09-25 | 25.63 | ▼-0.45 | ▼-1.73% |
| 24-09-24 | 26.08 | ▲0.34 | ▲1.32% |
| 24-09-23 | 25.74 | ▼-0.06 | ▼-0.23% |
| 24-09-20 | 25.80 | ▼-0.48 | ▼-1.83% |
| 24-09-19 | 26.28 | ▲1.05 | ▲4.16% |
| 24-09-18 | 25.23 | ▲0.35 | ▲1.41% |
| 24-09-17 | 24.88 | ▲0.17 | ▲0.69% |
| 24-09-16 | 24.71 | ▲0.34 | ▲1.4% |
| 24-09-13 | 24.37 | ▲0.82 | ▲3.48% |
| 24-09-12 | 23.55 | ▲0.07 | ▲0.3% |
| 24-09-11 | 23.48 | ▼-0.40 | ▼-1.68% |
| 24-09-10 | 23.88 | ▼-0.15 | ▼-0.62% |
| 24-09-09 | 24.03 | ▲0.39 | ▲1.65% |
| 24-09-06 | 23.64 | ▼-0.61 | ▼-2.52% |
| 24-09-05 | 24.25 | ▲0.01 | ▲0.04% |
| 24-09-04 | 24.24 | ▼-0.43 | ▼-1.74% |
| 24-09-03 | 24.67 | ▼-0.51 | ▼-2.03% |
| 24-08-30 | 25.18 | ▲0.18 | ▲0.72% |
| 24-08-29 | 25.00 | ▲0.16 | ▲0.64% |
| 24-08-28 | 24.84 | ▲0.11 | ▲0.44% |
| 24-08-27 | 24.73 | ▼-0.31 | ▼-1.24% |
| 24-08-26 | 25.04 | ▲0.07 | ▲0.28% |
| 24-08-23 | 24.97 | ▲1.29 | ▲5.45% |
| 24-08-22 | 23.68 | ▲0.08 | ▲0.34% |
| 24-08-21 | 23.60 | ▼-0.05 | ▼-0.21% |
| 24-08-20 | 23.65 | ▼-0.61 | ▼-2.51% |
| 24-08-19 | 24.26 | ▲0.30 | ▲1.25% |
| 24-08-16 | 23.96 | ▲0.35 | ▲1.48% |
| 24-08-15 | 23.61 | ▲0.28 | ▲1.2% |
| 24-08-14 | 23.33 | ▼-0.11 | ▼-0.47% |
| 24-08-13 | 23.44 | ▲0.49 | ▲2.14% |
| 24-08-12 | 22.95 | ▼-0.21 | ▼-0.91% |
| 24-08-09 | 23.16 | ▼-0.30 | ▼-1.28% |
| 24-08-08 | 23.46 | ▲0.37 | ▲1.6% |
| 24-08-07 | 23.09 | ▼-0.14 | ▼-0.6% |
| 24-08-06 | 23.23 | ▲0.03 | ▲0.13% |
| 24-08-05 | 23.20 | ▼-0.67 | ▼-2.81% |
| 24-08-02 | 23.87 | ▼-0.90 | ▼-3.63% |
| 24-08-01 | 24.77 | ▼-1.39 | ▼-5.31% |
| 24-07-31 | 26.16 | ▼-0.10 | ▼-0.38% |
| 24-07-30 | 26.26 | ▲0.14 | ▲0.54% |
| 24-07-29 | 26.12 | ▼-0.87 | ▼-3.22% |
| 24-07-26 | 26.99 | ▲2.80 | ▲11.58% |
| 24-07-25 | 24.19 | ▲0.81 | ▲3.46% |
| 24-07-24 | 23.38 | ▼-0.58 | ▼-2.42% |
| 24-07-23 | 23.96 | ▲0.22 | ▲0.93% |
| 24-07-22 | 23.74 | ▲0.44 | ▲1.89% |
| 24-07-19 | 23.30 | ▼-0.17 | ▼-0.72% |
| 24-07-18 | 23.47 | ▼-0.23 | ▼-0.97% |
| 24-07-17 | 23.70 | ▲0.23 | ▲0.98% |
| 24-07-16 | 23.47 | ▲1.17 | ▲5.25% |
| 24-07-15 | 22.30 | ▲0.86 | ▲4.01% |
| 24-07-12 | 21.44 | ▼-0.09 | ▼-0.42% |
| 24-07-11 | 21.53 | ▲0.76 | ▲3.66% |
| 24-07-10 | 20.77 | ▲0.61 | ▲3.03% |
| 24-07-09 | 20.16 | ▲0.59 | ▲3.01% |
| 24-07-08 | 19.57 | ▲0.44 | ▲2.3% |
| 24-07-05 | 19.13 | ▼-0.43 | ▼-2.2% |
| 24-07-03 | 19.56 | ▼-0.27 | ▼-1.36% |
| 24-07-02 | 19.83 | -0.00 | -0% |
| 24-07-01 | 19.83 | ▼-0.06 | ▼-0.3% |
| 24-06-28 | 19.89 | ▲0.81 | ▲4.25% |
| 24-06-27 | 19.08 | ▲0.26 | ▲1.38% |
| 24-06-26 | 18.82 | ▲0.26 | ▲1.4% |
| 24-06-25 | 18.56 | ▼-0.45 | ▼-2.37% |
| 24-06-24 | 19.01 | ▲0.58 | ▲3.15% |
| 24-06-21 | 18.43 | ▼-0.05 | ▼-0.27% |
| 24-06-20 | 18.48 | ▼-0.16 | ▼-0.86% |
| 24-06-18 | 18.64 | ▼-0.18 | ▼-0.96% |
| 24-06-17 | 18.82 | ▲0.42 | ▲2.28% |
| 24-06-14 | 18.40 | ▼-0.24 | ▼-1.29% |
| 24-06-13 | 18.64 | ▼-0.49 | ▼-2.56% |
| 24-06-12 | 19.13 | ▲0.66 | ▲3.57% |
| 24-06-11 | 18.47 | ▼-0.29 | ▼-1.55% |
| 24-06-10 | 18.76 | ▼-0.17 | ▼-0.9% |
| 24-06-07 | 18.93 | ▲0.04 | ▲0.21% |
| 24-06-06 | 18.89 | ▲0.23 | ▲1.23% |
| 24-06-05 | 18.66 | ▲0.39 | ▲2.13% |
| 24-06-04 | 18.27 | ▼-0.62 | ▼-3.28% |
| 24-06-03 | 18.89 | ▼-0.39 | ▼-2.02% |
| 24-05-31 | 19.28 | ▲0.35 | ▲1.85% |
| 24-05-30 | 18.93 | ▲0.60 | ▲3.27% |
| 24-05-29 | 18.33 | ▼-0.44 | ▼-2.34% |
| 24-05-28 | 18.77 | ▼-0.05 | ▼-0.27% |
| 24-05-24 | 18.82 | ▼-0.03 | ▼-0.16% |
| 24-05-23 | 18.85 | ▼-0.82 | ▼-4.17% |
| 24-05-22 | 19.67 | ▼-0.44 | ▼-2.19% |
| 24-05-21 | 20.11 | ▲0.04 | ▲0.2% |
| 24-05-20 | 20.07 | ▼-0.35 | ▼-1.71% |
| 24-05-17 | 20.42 | ▲0.08 | ▲0.39% |
| 24-05-16 | 20.34 | ▼-0.11 | ▼-0.54% |
| 24-05-15 | 20.45 | ▲0.05 | ▲0.25% |
| 24-05-14 | 20.40 | ▲0.18 | ▲0.89% |
| 24-05-13 | 20.22 | ▼-0.10 | ▼-0.49% |
| 24-05-10 | 20.32 | ▲0.26 | ▲1.3% |
| 24-05-09 | 20.06 | ▼-0.17 | ▼-0.84% |
| 24-05-08 | 20.23 | ▲0.15 | ▲0.75% |
| 24-05-07 | 20.08 | ▼-0.28 | ▼-1.38% |
| 24-05-06 | 20.36 | ▲0.18 | ▲0.89% |
| 24-05-03 | 20.18 | ▲0.43 | ▲2.18% |
| 24-05-02 | 19.75 | ▲0.22 | ▲1.13% |
| 24-05-01 | 19.53 | ▲0.72 | ▲3.83% |
| 24-04-30 | 18.81 | ▼-0.16 | ▼-0.84% |
| 24-04-29 | 18.97 | ▼-0.15 | ▼-0.78% |
| 24-04-26 | 19.12 | ▲0.11 | ▲0.58% |
| 24-04-25 | 19.01 | ▼-0.20 | ▼-1.04% |
| 24-04-24 | 19.21 | ▲0.13 | ▲0.68% |
| 24-04-23 | 19.08 | ▲0.29 | ▲1.54% |
| 24-04-22 | 18.79 | ▲0.48 | ▲2.62% |
| 24-04-19 | 18.31 | ▲0.57 | ▲3.21% |
| 24-04-18 | 17.74 | ▲0.25 | ▲1.43% |
| 24-04-17 | 17.49 | ▲0.14 | ▲0.81% |
| 24-04-16 | 17.35 | ▼-0.23 | ▼-1.31% |