[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
East West Bancorp : ( EWBC:US )
74.40USD ▲ 2.24 (3.1%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 74.40 | ▲2.24 | ▲3.1% |
| 25-04-11 | 72.16 | ▲0.99 | ▲1.39% |
| 25-04-10 | 71.17 | ▼-5.99 | ▼-7.76% |
| 25-04-09 | 77.16 | ▲6.13 | ▲8.63% |
| 25-04-08 | 71.03 | ▼-1.29 | ▼-1.78% |
| 25-04-07 | 72.32 | ▼-1.72 | ▼-2.32% |
| 25-04-04 | 74.04 | ▼-3.88 | ▼-4.98% |
| 25-04-03 | 77.92 | ▼-12.83 | ▼-14.14% |
| 25-04-02 | 90.75 | ▲2.03 | ▲2.29% |
| 25-04-01 | 88.72 | ▼-1.04 | ▼-1.16% |
| 25-03-31 | 89.76 | ▲0.69 | ▲0.77% |
| 25-03-28 | 89.07 | ▼-1.80 | ▼-1.98% |
| 25-03-27 | 90.87 | ▼-1.37 | ▼-1.49% |
| 25-03-26 | 92.24 | ▼-0.79 | ▼-0.85% |
| 25-03-25 | 93.03 | ▼-0.23 | ▼-0.25% |
| 25-03-24 | 93.26 | ▲3.27 | ▲3.63% |
| 25-03-21 | 89.99 | ▲0.10 | ▲0.11% |
| 25-03-20 | 89.89 | ▼-0.47 | ▼-0.52% |
| 25-03-19 | 90.36 | ▲2.17 | ▲2.46% |
| 25-03-18 | 88.19 | ▼-0.60 | ▼-0.68% |
| 25-03-17 | 88.79 | ▲0.82 | ▲0.93% |
| 25-03-14 | 87.97 | ▲2.94 | ▲3.46% |
| 25-03-13 | 85.03 | ▼-0.40 | ▼-0.47% |
| 25-03-12 | 85.43 | ▲1.08 | ▲1.28% |
| 25-03-11 | 84.35 | ▼-0.04 | ▼-0.05% |
| 25-03-10 | 84.39 | ▼-4.69 | ▼-5.26% |
| 25-03-07 | 89.08 | ▼-0.33 | ▼-0.37% |
| 25-03-06 | 89.41 | ▼-1.03 | ▼-1.14% |
| 25-03-05 | 90.44 | ▲0.14 | ▲0.16% |
| 25-03-04 | 90.30 | ▼-3.32 | ▼-3.55% |
| 25-03-03 | 93.62 | ▼-0.81 | ▼-0.86% |
| 25-02-28 | 94.43 | ▲0.80 | ▲0.85% |
| 25-02-27 | 93.63 | ▼-0.08 | ▼-0.09% |
| 25-02-26 | 93.71 | ▲0.35 | ▲0.37% |
| 25-02-25 | 93.36 | ▼-0.06 | ▼-0.06% |
| 25-02-24 | 93.42 | ▼-0.47 | ▼-0.5% |
| 25-02-21 | 93.89 | ▼-3.23 | ▼-3.33% |
| 25-02-20 | 97.12 | ▼-1.11 | ▼-1.13% |
| 25-02-19 | 98.23 | ▼-1.02 | ▼-1.03% |
| 25-02-18 | 99.25 | ▲0.68 | ▲0.69% |
| 25-02-14 | 98.57 | ▲0.91 | ▲0.93% |
| 25-02-13 | 97.66 | ▲0.55 | ▲0.57% |
| 25-02-12 | 97.11 | ▼-1.86 | ▼-1.88% |
| 25-02-11 | 98.97 | ▲1.17 | ▲1.2% |
| 25-02-10 | 97.80 | ▼-2.43 | ▼-2.42% |
| 25-02-07 | 100.23 | ▼-1.84 | ▼-1.8% |
| 25-02-06 | 102.07 | ▲0.71 | ▲0.7% |
| 25-02-05 | 101.36 | ▼-0.27 | ▼-0.27% |
| 25-02-04 | 101.63 | ▲1.50 | ▲1.5% |
| 25-02-03 | 100.13 | ▼-2.84 | ▼-2.76% |
| 25-01-31 | 102.97 | ▼-0.62 | ▼-0.6% |
| 25-01-30 | 103.59 | ▲0.34 | ▲0.33% |
| 25-01-29 | 103.25 | ▲0.23 | ▲0.22% |
| 25-01-28 | 103.02 | ▼-0.89 | ▼-0.86% |
| 25-01-27 | 103.91 | ▲0.98 | ▲0.95% |
| 25-01-24 | 102.93 | ▼-0.57 | ▼-0.55% |
| 25-01-23 | 103.50 | ▲0.75 | ▲0.73% |
| 25-01-22 | 102.75 | ▼-0.96 | ▼-0.93% |
| 25-01-21 | 103.71 | ▲2.91 | ▲2.89% |
| 25-01-17 | 100.80 | ▲1.31 | ▲1.32% |
| 25-01-16 | 99.49 | ▼-1.04 | ▼-1.03% |
| 25-01-15 | 100.53 | ▲2.02 | ▲2.05% |
| 25-01-14 | 98.51 | ▲2.90 | ▲3.03% |
| 25-01-13 | 95.61 | ▲2.10 | ▲2.25% |
| 25-01-10 | 93.51 | ▼-1.84 | ▼-1.93% |
| 25-01-08 | 95.35 | ▼-0.21 | ▼-0.22% |
| 25-01-07 | 95.56 | ▼-1.38 | ▼-1.42% |
| 25-01-06 | 96.94 | ▲1.45 | ▲1.52% |
| 25-01-03 | 95.49 | ▲1.02 | ▲1.08% |
| 25-01-02 | 94.47 | ▼-1.29 | ▼-1.35% |
| 24-12-31 | 95.76 | ▼-0.52 | ▼-0.54% |
| 24-12-30 | 96.28 | ▼-0.40 | ▼-0.41% |
| 24-12-27 | 96.68 | ▼-0.50 | ▼-0.51% |
| 24-12-26 | 97.18 | ▲0.53 | ▲0.55% |
| 24-12-24 | 96.65 | ▲0.35 | ▲0.36% |
| 24-12-23 | 96.30 | ▲0.39 | ▲0.41% |
| 24-12-20 | 95.91 | ▲1.04 | ▲1.1% |
| 24-12-19 | 94.87 | ▼-0.23 | ▼-0.24% |
| 24-12-18 | 95.10 | ▼-5.08 | ▼-5.07% |
| 24-12-17 | 100.18 | ▼-1.79 | ▼-1.76% |
| 24-12-16 | 101.97 | ▲0.39 | ▲0.38% |
| 24-12-13 | 101.58 | ▼-1.53 | ▼-1.48% |
| 24-12-12 | 103.11 | ▼-2.02 | ▼-1.92% |
| 24-12-11 | 105.13 | ▲1.52 | ▲1.47% |
| 24-12-10 | 103.61 | ▲0.77 | ▲0.75% |
| 24-12-09 | 102.84 | ▼-2.49 | ▼-2.36% |
| 24-12-06 | 105.33 | ▼-0.54 | ▼-0.51% |
| 24-12-05 | 105.87 | ▼-0.69 | ▼-0.65% |
| 24-12-04 | 106.56 | ▼-0.45 | ▼-0.42% |
| 24-12-03 | 107.01 | ▼-0.99 | ▼-0.92% |
| 24-12-02 | 108.00 | ▼-1.68 | ▼-1.53% |
| 24-11-29 | 109.68 | ▼-0.37 | ▼-0.34% |
| 24-11-27 | 110.05 | ▲0.20 | ▲0.18% |
| 24-11-26 | 109.85 | ▼-1.38 | ▼-1.24% |
| 24-11-25 | 111.23 | ▲1.15 | ▲1.04% |
| 24-11-22 | 110.08 | ▲3.25 | ▲3.04% |
| 24-11-21 | 106.83 | ▲1.33 | ▲1.26% |
| 24-11-20 | 105.50 | ▲1.27 | ▲1.22% |
| 24-11-19 | 104.23 | ▲0.39 | ▲0.38% |
| 24-11-18 | 103.84 | ▲0.50 | ▲0.48% |
| 24-11-15 | 103.34 | ▼-0.23 | ▼-0.22% |
| 24-11-14 | 103.57 | ▼-0.27 | ▼-0.26% |
| 24-11-13 | 103.84 | ▼-2.88 | ▼-2.7% |
| 24-11-12 | 106.72 | ▲0.74 | ▲0.7% |
| 24-11-11 | 105.98 | ▲4.10 | ▲4.02% |
| 24-11-08 | 101.88 | ▲0.19 | ▲0.19% |
| 24-11-07 | 101.69 | ▼-5.47 | ▼-5.1% |
| 24-11-06 | 107.16 | ▲9.43 | ▲9.65% |
| 24-11-05 | 97.74 | ▲1.28 | ▲1.33% |
| 24-11-04 | 96.46 | ▼-0.89 | ▼-0.91% |
| 24-11-01 | 97.35 | ▼-0.14 | ▼-0.14% |
| 24-10-31 | 97.49 | ▼-1.34 | ▼-1.36% |
| 24-10-30 | 98.83 | ▲0.35 | ▲0.36% |
| 24-10-29 | 98.48 | ▼-0.36 | ▼-0.36% |
| 24-10-28 | 98.84 | ▲3.74 | ▲3.93% |
| 24-10-25 | 95.10 | ▼-2.09 | ▼-2.15% |
| 24-10-24 | 97.19 | ▲1.56 | ▲1.63% |
| 24-10-23 | 95.63 | ▲5.25 | ▲5.81% |
| 24-10-22 | 90.38 | ▲1.30 | ▲1.46% |
| 24-10-21 | 89.08 | ▼-2.75 | ▼-2.99% |
| 24-10-18 | 91.83 | ▼-1.24 | ▼-1.33% |
| 24-10-17 | 93.07 | ▲1.41 | ▲1.54% |
| 24-10-16 | 91.66 | ▲1.53 | ▲1.7% |
| 24-10-15 | 90.13 | ▲0.83 | ▲0.93% |
| 24-10-14 | 89.30 | ▲0.97 | ▲1.1% |
| 24-10-11 | 88.33 | ▲3.22 | ▲3.78% |
| 24-10-10 | 85.11 | ▼-0.16 | ▼-0.19% |
| 24-10-09 | 85.27 | ▲2.15 | ▲2.59% |
| 24-10-08 | 83.12 | ▼-0.11 | ▼-0.13% |
| 24-10-07 | 83.23 | ▲0.31 | ▲0.37% |
| 24-10-04 | 82.92 | ▲1.97 | ▲2.43% |
| 24-10-03 | 80.95 | ▲0.34 | ▲0.42% |
| 24-10-02 | 80.61 | ▲0.57 | ▲0.71% |
| 24-10-01 | 80.04 | ▼-2.70 | ▼-3.26% |
| 24-09-30 | 82.74 | ▲1.21 | ▲1.48% |
| 24-09-27 | 81.53 | ▲0.32 | ▲0.39% |
| 24-09-26 | 81.21 | ▲1.29 | ▲1.61% |
| 24-09-25 | 79.92 | ▼-1.40 | ▼-1.72% |
| 24-09-24 | 81.32 | ▼-1.08 | ▼-1.31% |
| 24-09-23 | 82.40 | ▼-0.17 | ▼-0.21% |
| 24-09-20 | 82.57 | ▼-0.65 | ▼-0.78% |
| 24-09-19 | 83.22 | ▲1.95 | ▲2.4% |
| 24-09-18 | 81.27 | ▼-0.01 | ▼-0.01% |
| 24-09-17 | 81.28 | ▲1.29 | ▲1.61% |
| 24-09-16 | 79.99 | ▲0.49 | ▲0.62% |
| 24-09-13 | 79.50 | ▲1.42 | ▲1.82% |
| 24-09-12 | 78.08 | ▼-0.20 | ▼-0.26% |
| 24-09-11 | 78.28 | ▼-1.05 | ▼-1.32% |
| 24-09-10 | 79.33 | ▼-0.81 | ▼-1.01% |
| 24-09-09 | 80.14 | ▲1.41 | ▲1.79% |
| 24-09-06 | 78.73 | ▼-1.84 | ▼-2.28% |
| 24-09-05 | 80.57 | ▼-1.04 | ▼-1.27% |
| 24-09-04 | 81.61 | ▼-1.20 | ▼-1.45% |
| 24-09-03 | 82.81 | ▼-1.26 | ▼-1.5% |
| 24-08-30 | 84.07 | ▲0.80 | ▲0.96% |
| 24-08-29 | 83.27 | ▲0.29 | ▲0.35% |
| 24-08-28 | 82.98 | ▲1.00 | ▲1.22% |
| 24-08-27 | 81.98 | ▼-0.64 | ▼-0.77% |
| 24-08-26 | 82.62 | ▼-2.07 | ▼-2.44% |
| 24-08-23 | 84.69 | ▲3.83 | ▲4.74% |
| 24-08-22 | 80.86 | -0.00 | -0% |
| 24-08-21 | 80.86 | ▲0.62 | ▲0.77% |
| 24-08-20 | 80.24 | ▼-1.59 | ▼-1.94% |
| 24-08-19 | 81.83 | ▲0.89 | ▲1.1% |
| 24-08-16 | 80.94 | ▲0.79 | ▲0.99% |
| 24-08-15 | 80.15 | ▲1.90 | ▲2.43% |
| 24-08-14 | 78.25 | ▲0.10 | ▲0.13% |
| 24-08-13 | 78.15 | ▲0.94 | ▲1.22% |
| 24-08-12 | 77.21 | ▼-0.90 | ▼-1.15% |
| 24-08-09 | 78.11 | ▼-0.40 | ▼-0.51% |
| 24-08-08 | 78.51 | ▲1.07 | ▲1.38% |
| 24-08-07 | 77.44 | ▲0.19 | ▲0.25% |
| 24-08-06 | 77.25 | ▲0.42 | ▲0.55% |
| 24-08-05 | 76.83 | ▼-2.66 | ▼-3.35% |
| 24-08-02 | 79.49 | ▼-3.68 | ▼-4.42% |
| 24-08-01 | 83.17 | ▼-4.72 | ▼-5.37% |
| 24-07-31 | 87.89 | ▼-0.36 | ▼-0.41% |
| 24-07-30 | 88.25 | ▲1.36 | ▲1.57% |
| 24-07-29 | 86.89 | ▼-1.08 | ▼-1.23% |
| 24-07-26 | 87.97 | ▲0.96 | ▲1.1% |
| 24-07-25 | 87.01 | ▲2.60 | ▲3.08% |
| 24-07-24 | 84.41 | ▲0.68 | ▲0.81% |
| 24-07-23 | 83.73 | ▲1.81 | ▲2.21% |
| 24-07-22 | 81.92 | ▲2.00 | ▲2.5% |
| 24-07-19 | 79.92 | ▲0.13 | ▲0.16% |
| 24-07-18 | 79.79 | ▼-1.40 | ▼-1.72% |
| 24-07-17 | 81.19 | ▲0.29 | ▲0.36% |
| 24-07-16 | 80.90 | ▲3.48 | ▲4.49% |
| 24-07-15 | 77.42 | ▲1.12 | ▲1.47% |
| 24-07-12 | 76.30 | ▲0.53 | ▲0.7% |
| 24-07-11 | 75.77 | ▲3.02 | ▲4.15% |
| 24-07-10 | 72.75 | ▲0.99 | ▲1.38% |
| 24-07-09 | 71.76 | ▲1.02 | ▲1.44% |
| 24-07-08 | 70.74 | ▲0.33 | ▲0.47% |
| 24-07-05 | 70.41 | ▼-2.24 | ▼-3.08% |
| 24-07-03 | 72.65 | ▼-1.24 | ▼-1.68% |
| 24-07-02 | 73.89 | ▲0.53 | ▲0.72% |
| 24-07-01 | 73.36 | ▲0.13 | ▲0.18% |
| 24-06-28 | 73.23 | ▲1.51 | ▲2.11% |
| 24-06-27 | 71.72 | ▼-0.18 | ▼-0.25% |
| 24-06-26 | 71.90 | ▲0.14 | ▲0.2% |
| 24-06-25 | 71.76 | ▼-1.08 | ▼-1.48% |
| 24-06-24 | 72.84 | ▲1.19 | ▲1.66% |
| 24-06-21 | 71.65 | ▲0.52 | ▲0.73% |
| 24-06-20 | 71.13 | ▼-0.04 | ▼-0.06% |
| 24-06-18 | 71.17 | ▲0.42 | ▲0.59% |
| 24-06-17 | 70.75 | ▲1.34 | ▲1.93% |
| 24-06-14 | 69.41 | ▼-0.50 | ▼-0.72% |
| 24-06-13 | 69.91 | ▼-1.81 | ▼-2.52% |
| 24-06-12 | 71.72 | ▲1.08 | ▲1.53% |
| 24-06-11 | 70.64 | -0.00 | -0% |
| 24-06-10 | 70.64 | ▼-1.36 | ▼-1.89% |
| 24-06-07 | 72.00 | ▼-0.29 | ▼-0.4% |
| 24-06-06 | 72.29 | ▲0.38 | ▲0.53% |
| 24-06-05 | 71.91 | ▲0.74 | ▲1.04% |
| 24-06-04 | 71.17 | ▼-1.66 | ▼-2.28% |
| 24-06-03 | 72.83 | ▼-1.36 | ▼-1.83% |
| 24-05-31 | 74.19 | ▲0.74 | ▲1.01% |
| 24-05-30 | 73.45 | ▲1.36 | ▲1.89% |
| 24-05-29 | 72.09 | ▼-1.47 | ▼-2% |
| 24-05-28 | 73.56 | ▼-0.23 | ▼-0.31% |
| 24-05-24 | 73.79 | ▲0.11 | ▲0.15% |
| 24-05-23 | 73.68 | ▼-1.20 | ▼-1.6% |
| 24-05-22 | 74.88 | ▼-1.14 | ▼-1.5% |
| 24-05-21 | 76.02 | ▼-0.36 | ▼-0.47% |
| 24-05-20 | 76.38 | ▼-1.03 | ▼-1.33% |
| 24-05-17 | 77.41 | ▲0.06 | ▲0.08% |
| 24-05-16 | 77.35 | ▼-0.86 | ▼-1.1% |
| 24-05-15 | 78.21 | ▲0.35 | ▲0.45% |
| 24-05-14 | 77.86 | ▲0.68 | ▲0.88% |
| 24-05-13 | 77.18 | ▼-0.02 | ▼-0.03% |
| 24-05-10 | 77.20 | ▼-0.11 | ▼-0.14% |
| 24-05-09 | 77.31 | ▼-0.13 | ▼-0.17% |
| 24-05-08 | 77.44 | -0.00 | -0% |
| 24-05-07 | 77.44 | ▲0.04 | ▲0.05% |
| 24-05-06 | 77.40 | ▲0.76 | ▲0.99% |
| 24-05-03 | 76.64 | ▲1.41 | ▲1.87% |
| 24-05-02 | 75.23 | ▼-0.33 | ▼-0.44% |
| 24-05-01 | 75.56 | ▲1.07 | ▲1.44% |
| 24-04-30 | 74.49 | ▼-1.96 | ▼-2.56% |
| 24-04-29 | 76.45 | ▲0.47 | ▲0.62% |
| 24-04-26 | 75.98 | ▼-0.38 | ▼-0.5% |
| 24-04-25 | 76.36 | ▼-0.84 | ▼-1.09% |
| 24-04-24 | 77.20 | ▲1.90 | ▲2.52% |
| 24-04-23 | 75.30 | ▲0.83 | ▲1.11% |
| 24-04-22 | 74.47 | ▲1.59 | ▲2.18% |
| 24-04-19 | 72.88 | ▲1.08 | ▲1.5% |
| 24-04-18 | 71.80 | ▲0.24 | ▲0.34% |
| 24-04-17 | 71.56 | ▲0.21 | ▲0.29% |
| 24-04-16 | 71.35 | ▼-1.03 | ▼-1.42% |