[AI의 종목 이야기] 젠슨 황 "중국, 미국산 AI 칩 결국 개방할 것"
무료
Equity Residential : ( EQR:US )
65.43USD ▲ 1.55 (2.43%)
2026-05-18
최근 1년 일별 시세
(2026-05-18 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-05-18 | 65.43 | ▲1.55 | ▲2.43% |
| 26-05-15 | 63.88 | ▼-1.14 | ▼-1.75% |
| 26-05-14 | 65.02 | ▼-0.81 | ▼-1.23% |
| 26-05-13 | 65.83 | ▼-0.06 | ▼-0.09% |
| 26-05-12 | 65.89 | ▼-0.29 | ▼-0.44% |
| 26-05-11 | 66.18 | ▲0.64 | ▲0.98% |
| 26-05-08 | 65.54 | ▼-0.32 | ▼-0.49% |
| 26-05-07 | 65.86 | ▼-0.30 | ▼-0.45% |
| 26-05-06 | 66.16 | ▼-0.09 | ▼-0.14% |
| 26-05-05 | 66.25 | ▲1.01 | ▲1.55% |
| 26-05-04 | 65.24 | ▲0.07 | ▲0.11% |
| 26-05-01 | 65.17 | ▼-0.21 | ▼-0.32% |
| 26-04-30 | 65.38 | ▼-0.05 | ▼-0.08% |
| 26-04-29 | 65.43 | ▲0.28 | ▲0.43% |
| 26-04-28 | 65.15 | ▲2.83 | ▲4.54% |
| 26-04-27 | 62.32 | ▲0.06 | ▲0.1% |
| 26-04-24 | 62.26 | ▼-0.39 | ▼-0.62% |
| 26-04-23 | 62.65 | ▲0.95 | ▲1.54% |
| 26-04-22 | 61.70 | ▼-0.15 | ▼-0.24% |
| 26-04-21 | 61.85 | ▼-1.58 | ▼-2.49% |
| 26-04-20 | 63.43 | ▲0.75 | ▲1.2% |
| 26-04-17 | 62.68 | ▲2.19 | ▲3.62% |
| 26-04-16 | 60.49 | ▼-0.81 | ▼-1.32% |
| 26-04-15 | 61.30 | ▼-0.06 | ▼-0.1% |
| 26-04-14 | 61.36 | ▲0.58 | ▲0.95% |
| 26-04-13 | 60.78 | ▼-0.36 | ▼-0.59% |
| 26-04-10 | 61.14 | ▲0.68 | ▲1.12% |
| 26-04-09 | 60.46 | ▼-0.34 | ▼-0.56% |
| 26-04-08 | 60.80 | ▲0.59 | ▲0.98% |
| 26-04-07 | 60.21 | ▲0.15 | ▲0.25% |
| 26-04-06 | 60.06 | ▼-0.21 | ▼-0.35% |
| 26-04-02 | 60.27 | ▲0.72 | ▲1.21% |
| 26-04-01 | 59.55 | ▲0.40 | ▲0.68% |
| 26-03-31 | 59.15 | ▲0.57 | ▲0.97% |
| 26-03-30 | 58.58 | ▼-0.17 | ▼-0.29% |
| 26-03-27 | 58.75 | ▼-0.76 | ▼-1.28% |
| 26-03-26 | 59.51 | ▲1.05 | ▲1.8% |
| 26-03-25 | 58.46 | ▼-0.21 | ▼-0.36% |
| 26-03-24 | 58.67 | ▲0.26 | ▲0.45% |
| 26-03-23 | 58.41 | ▲0.43 | ▲0.74% |
| 26-03-20 | 57.98 | ▼-1.33 | ▼-2.24% |
| 26-03-19 | 59.31 | ▼-0.54 | ▼-0.9% |
| 26-03-18 | 59.85 | ▼-1.17 | ▼-1.92% |
| 26-03-17 | 61.02 | ▲0.96 | ▲1.6% |
| 26-03-16 | 60.06 | ▲0.07 | ▲0.12% |
| 26-03-13 | 59.99 | ▼-0.28 | ▼-0.46% |
| 26-03-12 | 60.27 | ▲0.11 | ▲0.18% |
| 26-03-11 | 60.16 | ▼-1.32 | ▼-2.15% |
| 26-03-10 | 61.48 | ▼-0.70 | ▼-1.13% |
| 26-03-09 | 62.18 | ▼-0.54 | ▼-0.86% |
| 26-03-06 | 62.72 | ▼-0.39 | ▼-0.62% |
| 26-03-05 | 63.11 | ▲0.33 | ▲0.53% |
| 26-03-04 | 62.78 | ▲0.06 | ▲0.1% |
| 26-03-03 | 62.72 | ▼-0.41 | ▼-0.65% |
| 26-03-02 | 63.13 | ▼-0.08 | ▼-0.13% |
| 26-02-27 | 63.21 | ▼-0.91 | ▼-1.42% |
| 26-02-26 | 64.12 | ▲0.72 | ▲1.14% |
| 26-02-25 | 63.40 | ▼-0.16 | ▼-0.25% |
| 26-02-24 | 63.56 | ▲0.24 | ▲0.38% |
| 26-02-23 | 63.32 | ▲0.72 | ▲1.15% |
| 26-02-20 | 62.60 | ▼-0.45 | ▼-0.71% |
| 26-02-19 | 63.05 | ▼-0.54 | ▼-0.85% |
| 26-02-18 | 63.59 | ▲0.11 | ▲0.17% |
| 26-02-17 | 63.48 | ▼-0.38 | ▼-0.6% |
| 26-02-13 | 63.86 | ▲0.81 | ▲1.28% |
| 26-02-12 | 63.05 | ▼-1.60 | ▼-2.47% |
| 26-02-11 | 64.65 | ▼-0.92 | ▼-1.4% |
| 26-02-10 | 65.57 | ▲0.90 | ▲1.39% |
| 26-02-09 | 64.67 | ▲0.78 | ▲1.22% |
| 26-02-06 | 63.89 | ▲2.12 | ▲3.43% |
| 26-02-05 | 61.77 | ▼-1.31 | ▼-2.08% |
| 26-02-04 | 63.08 | ▲1.29 | ▲2.09% |
| 26-02-03 | 61.79 | ▲0.18 | ▲0.29% |
| 26-02-02 | 61.61 | ▼-0.71 | ▼-1.14% |
| 26-01-30 | 62.32 | ▲0.46 | ▲0.74% |
| 26-01-29 | 61.86 | ▲1.10 | ▲1.81% |
| 26-01-28 | 60.76 | ▼-1.39 | ▼-2.24% |
| 26-01-27 | 62.15 | ▲0.03 | ▲0.05% |
| 26-01-26 | 62.12 | ▲0.03 | ▲0.05% |
| 26-01-23 | 62.09 | ▲1.13 | ▲1.85% |
| 26-01-22 | 60.96 | ▼-0.39 | ▼-0.64% |
| 26-01-21 | 61.35 | ▲0.33 | ▲0.54% |
| 26-01-20 | 61.02 | ▼-1.02 | ▼-1.64% |
| 26-01-16 | 62.04 | ▲0.87 | ▲1.42% |
| 26-01-15 | 61.17 | ▼-0.03 | ▼-0.05% |
| 26-01-14 | 61.20 | ▲1.01 | ▲1.68% |
| 26-01-13 | 60.19 | ▼-0.07 | ▼-0.12% |
| 26-01-12 | 60.26 | ▼-0.18 | ▼-0.3% |
| 26-01-09 | 60.44 | ▼-2.43 | ▼-3.87% |
| 26-01-08 | 62.87 | ▲0.93 | ▲1.5% |
| 26-01-07 | 61.94 | ▼-0.47 | ▼-0.75% |
| 26-01-06 | 62.41 | ▲1.49 | ▲2.45% |
| 26-01-05 | 60.92 | ▼-1.11 | ▼-1.79% |
| 26-01-02 | 62.03 | ▼-1.01 | ▼-1.6% |
| 25-12-31 | 63.04 | ▼-0.46 | ▼-0.72% |
| 25-12-30 | 63.50 | ▲0.22 | ▲0.35% |
| 25-12-29 | 63.28 | ▲0.19 | ▲0.3% |
| 25-12-26 | 63.09 | ▲0.36 | ▲0.57% |
| 25-12-25 | 62.73 | -0.00 | -0% |
| 25-12-24 | 62.73 | ▲0.40 | ▲0.64% |
| 25-12-23 | 62.33 | ▲0.04 | ▲0.06% |
| 25-12-22 | 62.29 | ▲0.92 | ▲1.5% |
| 25-12-19 | 61.37 | ▼-0.72 | ▼-1.16% |
| 25-12-18 | 62.09 | ▲0.11 | ▲0.18% |
| 25-12-17 | 61.98 | ▲1.25 | ▲2.06% |
| 25-12-16 | 60.73 | ▼-0.37 | ▼-0.61% |
| 25-12-15 | 61.10 | ▲0.15 | ▲0.25% |
| 25-12-12 | 60.95 | ▲0.32 | ▲0.53% |
| 25-12-11 | 60.63 | ▼-0.04 | ▼-0.07% |
| 25-12-10 | 60.67 | ▲0.62 | ▲1.03% |
| 25-12-09 | 60.05 | ▼-0.55 | ▼-0.91% |
| 25-12-08 | 60.60 | ▼-0.46 | ▼-0.75% |
| 25-12-05 | 61.06 | ▼-0.55 | ▼-0.89% |
| 25-12-04 | 61.61 | ▼-0.42 | ▼-0.68% |
| 25-12-03 | 62.03 | ▲0.05 | ▲0.08% |
| 25-12-02 | 61.98 | ▲0.54 | ▲0.88% |
| 25-12-01 | 61.44 | ▼-0.31 | ▼-0.5% |
| 25-11-28 | 61.75 | ▲0.17 | ▲0.28% |
| 25-11-26 | 61.58 | ▲0.48 | ▲0.79% |
| 25-11-25 | 61.10 | ▲0.55 | ▲0.91% |
| 25-11-24 | 60.55 | -0.00 | -0% |
| 25-11-21 | 60.55 | ▲1.39 | ▲2.35% |
| 25-11-20 | 59.16 | ▲0.22 | ▲0.37% |
| 25-11-19 | 58.94 | ▼-0.24 | ▼-0.41% |
| 25-11-18 | 59.18 | ▲0.13 | ▲0.22% |
| 25-11-17 | 59.05 | ▼-0.37 | ▼-0.62% |
| 25-11-14 | 59.42 | ▲0.14 | ▲0.24% |
| 25-11-13 | 59.28 | ▼-0.34 | ▼-0.57% |
| 25-11-12 | 59.62 | ▼-0.87 | ▼-1.44% |
| 25-11-11 | 60.49 | ▲0.98 | ▲1.65% |
| 25-11-10 | 59.51 | ▼-0.20 | ▼-0.33% |
| 25-11-07 | 59.71 | ▲1.01 | ▲1.72% |
| 25-11-06 | 58.70 | ▼-1.07 | ▼-1.79% |
| 25-11-05 | 59.77 | ▲0.39 | ▲0.66% |
| 25-11-04 | 59.38 | ▲0.30 | ▲0.51% |
| 25-11-03 | 59.08 | ▼-0.36 | ▼-0.61% |
| 25-10-31 | 59.44 | ▼-0.87 | ▼-1.44% |
| 25-10-30 | 60.31 | ▲1.40 | ▲2.38% |
| 25-10-29 | 58.91 | ▼-2.55 | ▼-4.15% |
| 25-10-28 | 61.46 | ▼-1.85 | ▼-2.92% |
| 25-10-27 | 63.31 | ▼-0.11 | ▼-0.17% |
| 25-10-24 | 63.42 | ▲0.09 | ▲0.14% |
| 25-10-23 | 63.33 | ▼-0.41 | ▼-0.64% |
| 25-10-22 | 63.74 | ▲0.92 | ▲1.46% |
| 25-10-21 | 62.82 | ▲0.47 | ▲0.75% |
| 25-10-20 | 62.35 | ▲0.14 | ▲0.23% |
| 25-10-17 | 62.21 | ▲0.71 | ▲1.15% |
| 25-10-16 | 61.50 | ▼-0.59 | ▼-0.95% |
| 25-10-15 | 62.09 | ▼-0.21 | ▼-0.34% |
| 25-10-14 | 62.30 | ▲0.29 | ▲0.47% |
| 25-10-13 | 62.01 | ▲0.34 | ▲0.55% |
| 25-10-10 | 61.67 | ▼-0.30 | ▼-0.48% |
| 25-10-09 | 61.97 | ▼-0.36 | ▼-0.58% |
| 25-10-08 | 62.33 | ▼-0.14 | ▼-0.22% |
| 25-10-07 | 62.47 | ▲0.25 | ▲0.4% |
| 25-10-06 | 62.22 | ▼-1.08 | ▼-1.71% |
| 25-10-03 | 63.30 | ▼-0.18 | ▼-0.28% |
| 25-10-02 | 63.48 | ▼-0.62 | ▼-0.97% |
| 25-10-01 | 64.10 | ▼-0.63 | ▼-0.97% |
| 25-09-30 | 64.73 | ▲0.61 | ▲0.95% |
| 25-09-29 | 64.12 | ▼-0.41 | ▼-0.64% |
| 25-09-26 | 64.53 | ▲0.79 | ▲1.24% |
| 25-09-25 | 63.74 | ▼-1.42 | ▼-2.18% |
| 25-09-24 | 65.16 | ▼-0.52 | ▼-0.79% |
| 25-09-23 | 65.68 | ▲0.39 | ▲0.6% |
| 25-09-22 | 65.29 | ▲0.24 | ▲0.37% |
| 25-09-19 | 65.05 | ▲0.18 | ▲0.28% |
| 25-09-18 | 64.87 | ▲0.24 | ▲0.37% |
| 25-09-17 | 64.63 | ▼-0.12 | ▼-0.19% |
| 25-09-16 | 64.75 | ▼-0.53 | ▼-0.81% |
| 25-09-15 | 65.28 | ▼-1.16 | ▼-1.75% |
| 25-09-12 | 66.44 | ▼-0.45 | ▼-0.67% |
| 25-09-11 | 66.89 | ▲1.03 | ▲1.56% |
| 25-09-10 | 65.86 | ▼-0.76 | ▼-1.14% |
| 25-09-09 | 66.62 | ▲0.23 | ▲0.35% |
| 25-09-08 | 66.39 | ▼-0.42 | ▼-0.63% |
| 25-09-05 | 66.81 | ▲1.22 | ▲1.86% |
| 25-09-04 | 65.59 | ▲0.92 | ▲1.42% |
| 25-09-03 | 64.67 | ▲0.66 | ▲1.03% |
| 25-09-02 | 64.01 | ▼-2.11 | ▼-3.19% |
| 25-08-29 | 66.12 | ▲0.83 | ▲1.27% |
| 25-08-28 | 65.29 | ▲0.15 | ▲0.23% |
| 25-08-27 | 65.14 | ▲0.66 | ▲1.02% |
| 25-08-26 | 64.48 | ▼-0.32 | ▼-0.49% |
| 25-08-25 | 64.80 | ▼-0.46 | ▼-0.7% |
| 25-08-22 | 65.26 | ▲0.99 | ▲1.54% |
| 25-08-21 | 64.27 | ▼-0.21 | ▼-0.33% |
| 25-08-20 | 64.48 | ▲0.04 | ▲0.06% |
| 25-08-19 | 64.44 | ▲1.20 | ▲1.9% |
| 25-08-18 | 63.24 | ▼-0.88 | ▼-1.37% |
| 25-08-15 | 64.12 | ▲0.61 | ▲0.96% |
| 25-08-14 | 63.51 | ▼-0.48 | ▼-0.75% |
| 25-08-13 | 63.99 | ▲1.29 | ▲2.06% |
| 25-08-12 | 62.70 | ▲0.40 | ▲0.64% |
| 25-08-11 | 62.30 | ▼-0.90 | ▼-1.42% |
| 25-08-08 | 63.20 | ▼-0.69 | ▼-1.08% |
| 25-08-07 | 63.89 | ▲0.49 | ▲0.77% |
| 25-08-06 | 63.40 | ▼-0.01 | ▼-0.02% |
| 25-08-05 | 63.41 | ▲0.74 | ▲1.18% |
| 25-08-04 | 62.67 | ▼-0.08 | ▼-0.13% |
| 25-08-01 | 62.75 | ▼-0.45 | ▼-0.71% |
| 25-07-31 | 63.20 | ▼-2.10 | ▼-3.22% |
| 25-07-30 | 65.30 | ▼-2.48 | ▼-3.66% |
| 25-07-29 | 67.78 | ▲1.57 | ▲2.37% |
| 25-07-28 | 66.21 | ▼-1.16 | ▼-1.72% |
| 25-07-25 | 67.37 | ▼-0.28 | ▼-0.41% |
| 25-07-24 | 67.65 | ▼-0.69 | ▼-1.01% |
| 25-07-23 | 68.34 | ▲0.02 | ▲0.03% |
| 25-07-22 | 68.32 | ▲1.34 | ▲2% |
| 25-07-21 | 66.98 | ▼-0.19 | ▼-0.28% |
| 25-07-18 | 67.17 | ▼-0.11 | ▼-0.16% |
| 25-07-17 | 67.28 | ▲0.33 | ▲0.49% |
| 25-07-16 | 66.95 | ▲0.82 | ▲1.24% |
| 25-07-15 | 66.13 | ▼-0.89 | ▼-1.33% |
| 25-07-14 | 67.02 | ▲0.23 | ▲0.34% |
| 25-07-11 | 66.79 | ▼-0.29 | ▼-0.43% |
| 25-07-10 | 67.08 | ▲0.55 | ▲0.83% |
| 25-07-09 | 66.53 | ▼-0.09 | ▼-0.14% |
| 25-07-08 | 66.62 | ▼-0.10 | ▼-0.15% |
| 25-07-07 | 66.72 | ▼-0.16 | ▼-0.24% |
| 25-07-03 | 66.88 | ▲0.21 | ▲0.31% |
| 25-07-02 | 66.67 | ▼-0.59 | ▼-0.88% |
| 25-07-01 | 67.26 | ▼-0.23 | ▼-0.34% |
| 25-06-30 | 67.49 | ▲0.14 | ▲0.21% |
| 25-06-27 | 67.35 | ▼-0.11 | ▼-0.16% |
| 25-06-26 | 67.46 | ▲1.82 | ▲2.77% |
| 25-06-25 | 65.64 | ▼-1.90 | ▼-2.81% |
| 25-06-24 | 67.54 | ▼-1.52 | ▼-2.2% |
| 25-06-23 | 69.06 | ▲0.07 | ▲0.1% |
| 25-06-20 | 68.99 | ▲0.12 | ▲0.17% |
| 25-06-18 | 68.87 | ▲0.14 | ▲0.2% |
| 25-06-17 | 68.73 | ▼-0.37 | ▼-0.54% |
| 25-06-16 | 69.10 | ▲0.22 | ▲0.32% |
| 25-06-13 | 68.88 | ▼-1.29 | ▼-1.84% |
| 25-06-12 | 70.17 | ▲0.90 | ▲1.3% |
| 25-06-11 | 69.27 | ▼-0.73 | ▼-1.04% |
| 25-06-10 | 70.00 | ▲0.68 | ▲0.98% |
| 25-06-09 | 69.32 | ▲0.82 | ▲1.2% |
| 25-06-06 | 68.50 | ▲0.04 | ▲0.06% |
| 25-06-05 | 68.46 | ▼-0.55 | ▼-0.8% |
| 25-06-04 | 69.01 | ▲0.11 | ▲0.16% |
| 25-06-03 | 68.90 | ▼-1.03 | ▼-1.47% |
| 25-06-02 | 69.93 | ▼-0.21 | ▼-0.3% |
| 25-05-30 | 70.14 | ▲0.16 | ▲0.23% |
| 25-05-29 | 69.98 | ▲0.97 | ▲1.41% |
| 25-05-28 | 69.01 | ▲0.39 | ▲0.57% |
| 25-05-27 | 68.62 | ▲1.01 | ▲1.49% |
| 25-05-23 | 67.61 | ▼-0.69 | ▼-1.01% |
| 25-05-22 | 68.30 | ▼-0.63 | ▼-0.91% |
| 25-05-21 | 68.93 | ▼-2.18 | ▼-3.07% |
| 25-05-20 | 71.11 | ▼-0.24 | ▼-0.34% |