[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
First Interstate BancSystem : ( FIBK:US )
26.01USD ▲ 0.22 (0.85%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 26.01 | ▲0.22 | ▲0.85% |
| 25-04-15 | 25.79 | ▲1.04 | ▲4.2% |
| 25-04-14 | 24.75 | ▲0.42 | ▲1.73% |
| 25-04-11 | 24.33 | ▼-0.19 | ▼-0.77% |
| 25-04-10 | 24.52 | ▼-1.49 | ▼-5.73% |
| 25-04-09 | 26.01 | ▲2.15 | ▲9.01% |
| 25-04-08 | 23.86 | ▼-0.64 | ▼-2.61% |
| 25-04-07 | 24.50 | ▼-0.22 | ▼-0.89% |
| 25-04-04 | 24.72 | ▼-0.92 | ▼-3.59% |
| 25-04-03 | 25.64 | ▼-3.08 | ▼-10.72% |
| 25-04-02 | 28.72 | ▲0.34 | ▲1.2% |
| 25-04-01 | 28.38 | ▼-0.27 | ▼-0.94% |
| 25-03-31 | 28.65 | ▲0.06 | ▲0.21% |
| 25-03-28 | 28.59 | ▼-0.51 | ▼-1.75% |
| 25-03-27 | 29.10 | ▼-0.15 | ▼-0.51% |
| 25-03-26 | 29.25 | ▼-0.05 | ▼-0.17% |
| 25-03-25 | 29.30 | ▼-0.11 | ▼-0.37% |
| 25-03-24 | 29.41 | ▲0.71 | ▲2.47% |
| 25-03-21 | 28.70 | ▲0.07 | ▲0.24% |
| 25-03-20 | 28.63 | ▼-0.50 | ▼-1.72% |
| 25-03-19 | 29.13 | ▲0.29 | ▲1.01% |
| 25-03-18 | 28.84 | ▼-0.30 | ▼-1.03% |
| 25-03-17 | 29.14 | ▲0.29 | ▲1.01% |
| 25-03-14 | 28.85 | ▲0.76 | ▲2.71% |
| 25-03-13 | 28.09 | ▼-0.18 | ▼-0.64% |
| 25-03-12 | 28.27 | ▲0.50 | ▲1.8% |
| 25-03-11 | 27.77 | ▼-0.04 | ▼-0.14% |
| 25-03-10 | 27.81 | ▼-1.13 | ▼-3.9% |
| 25-03-07 | 28.94 | ▲0.04 | ▲0.14% |
| 25-03-06 | 28.90 | ▲0.03 | ▲0.1% |
| 25-03-05 | 28.87 | ▼-0.19 | ▼-0.65% |
| 25-03-04 | 29.06 | ▼-1.54 | ▼-5.03% |
| 25-03-03 | 30.60 | ▼-0.10 | ▼-0.33% |
| 25-02-28 | 30.70 | ▲0.15 | ▲0.49% |
| 25-02-27 | 30.55 | ▲0.21 | ▲0.69% |
| 25-02-26 | 30.34 | ▼-0.13 | ▼-0.43% |
| 25-02-25 | 30.47 | ▼-0.28 | ▼-0.91% |
| 25-02-24 | 30.75 | ▼-0.34 | ▼-1.09% |
| 25-02-21 | 31.09 | ▼-1.08 | ▼-3.36% |
| 25-02-20 | 32.17 | ▼-0.52 | ▼-1.59% |
| 25-02-19 | 32.69 | ▼-0.06 | ▼-0.18% |
| 25-02-18 | 32.75 | ▲0.06 | ▲0.18% |
| 25-02-14 | 32.69 | ▲0.04 | ▲0.12% |
| 25-02-13 | 32.65 | ▲0.61 | ▲1.9% |
| 25-02-12 | 32.04 | ▼-0.85 | ▼-2.58% |
| 25-02-11 | 32.89 | ▲0.69 | ▲2.14% |
| 25-02-10 | 32.20 | ▼-0.66 | ▼-2.01% |
| 25-02-07 | 32.86 | ▼-0.37 | ▼-1.11% |
| 25-02-06 | 33.23 | ▲0.20 | ▲0.61% |
| 25-02-05 | 33.03 | ▲0.59 | ▲1.82% |
| 25-02-04 | 32.44 | ▲0.69 | ▲2.17% |
| 25-02-03 | 31.75 | ▼-1.20 | ▼-3.64% |
| 25-01-31 | 32.95 | ▼-0.55 | ▼-1.64% |
| 25-01-30 | 33.50 | ▲0.64 | ▲1.95% |
| 25-01-29 | 32.86 | ▼-0.38 | ▼-1.14% |
| 25-01-28 | 33.24 | ▼-0.06 | ▼-0.18% |
| 25-01-27 | 33.30 | ▲0.71 | ▲2.18% |
| 25-01-24 | 32.59 | ▼-0.03 | ▼-0.09% |
| 25-01-23 | 32.62 | ▲0.25 | ▲0.77% |
| 25-01-22 | 32.37 | ▼-0.39 | ▼-1.19% |
| 25-01-21 | 32.76 | ▲0.22 | ▲0.68% |
| 25-01-17 | 32.54 | ▲0.01 | ▲0.03% |
| 25-01-16 | 32.53 | ▲0.14 | ▲0.43% |
| 25-01-15 | 32.39 | ▲0.62 | ▲1.95% |
| 25-01-14 | 31.77 | ▲1.50 | ▲4.96% |
| 25-01-13 | 30.27 | ▼-0.26 | ▼-0.85% |
| 25-01-10 | 30.53 | ▼-1.31 | ▼-4.11% |
| 25-01-08 | 31.84 | ▲0.13 | ▲0.41% |
| 25-01-07 | 31.71 | ▼-0.48 | ▼-1.49% |
| 25-01-06 | 32.19 | ▼-0.04 | ▼-0.12% |
| 25-01-03 | 32.23 | ▲0.27 | ▲0.84% |
| 25-01-02 | 31.96 | ▼-0.51 | ▼-1.57% |
| 24-12-31 | 32.47 | ▼-0.04 | ▼-0.12% |
| 24-12-30 | 32.51 | ▲0.12 | ▲0.37% |
| 24-12-27 | 32.39 | ▼-0.59 | ▼-1.79% |
| 24-12-26 | 32.98 | ▲0.21 | ▲0.64% |
| 24-12-24 | 32.77 | ▲0.24 | ▲0.74% |
| 24-12-23 | 32.53 | ▼-0.11 | ▼-0.34% |
| 24-12-20 | 32.64 | ▲1.12 | ▲3.55% |
| 24-12-19 | 31.52 | ▼-0.33 | ▼-1.04% |
| 24-12-18 | 31.85 | ▼-1.77 | ▼-5.26% |
| 24-12-17 | 33.62 | ▼-0.72 | ▼-2.1% |
| 24-12-16 | 34.34 | ▲0.26 | ▲0.76% |
| 24-12-13 | 34.08 | ▲0.01 | ▲0.03% |
| 24-12-12 | 34.07 | ▼-0.37 | ▼-1.07% |
| 24-12-11 | 34.44 | ▲0.49 | ▲1.44% |
| 24-12-10 | 33.95 | ▼-0.31 | ▼-0.9% |
| 24-12-09 | 34.26 | ▼-0.20 | ▼-0.58% |
| 24-12-06 | 34.46 | ▲0.18 | ▲0.53% |
| 24-12-05 | 34.28 | ▼-0.22 | ▼-0.64% |
| 24-12-04 | 34.50 | ▲0.19 | ▲0.55% |
| 24-12-03 | 34.31 | ▼-0.60 | ▼-1.72% |
| 24-12-02 | 34.91 | ▼-0.06 | ▼-0.17% |
| 24-11-29 | 34.97 | ▼-0.38 | ▼-1.07% |
| 24-11-27 | 35.35 | ▼-0.06 | ▼-0.17% |
| 24-11-26 | 35.41 | ▼-0.06 | ▼-0.17% |
| 24-11-25 | 35.47 | ▲1.08 | ▲3.14% |
| 24-11-22 | 34.39 | ▲0.56 | ▲1.66% |
| 24-11-21 | 33.83 | ▲0.44 | ▲1.32% |
| 24-11-20 | 33.39 | ▼-0.03 | ▼-0.09% |
| 24-11-19 | 33.42 | ▼-0.09 | ▼-0.27% |
| 24-11-18 | 33.51 | ▲0.37 | ▲1.12% |
| 24-11-15 | 33.14 | ▼-0.14 | ▼-0.42% |
| 24-11-14 | 33.28 | ▼-0.23 | ▼-0.69% |
| 24-11-13 | 33.51 | ▼-0.23 | ▼-0.68% |
| 24-11-12 | 33.74 | ▼-0.19 | ▼-0.56% |
| 24-11-11 | 33.93 | ▲1.16 | ▲3.54% |
| 24-11-08 | 32.77 | ▲0.16 | ▲0.49% |
| 24-11-07 | 32.61 | ▼-1.84 | ▼-5.34% |
| 24-11-06 | 34.45 | ▲4.07 | ▲13.4% |
| 24-11-05 | 30.38 | ▲0.52 | ▲1.74% |
| 24-11-04 | 29.86 | ▼-0.92 | ▼-2.99% |
| 24-11-01 | 30.78 | ▼-0.02 | ▼-0.06% |
| 24-10-31 | 30.80 | ▼-0.81 | ▼-2.56% |
| 24-10-30 | 31.61 | ▲0.19 | ▲0.6% |
| 24-10-29 | 31.42 | ▼-0.33 | ▼-1.04% |
| 24-10-28 | 31.75 | ▲0.80 | ▲2.58% |
| 24-10-25 | 30.95 | ▼-1.06 | ▼-3.31% |
| 24-10-24 | 32.01 | ▲0.05 | ▲0.16% |
| 24-10-23 | 31.96 | ▲0.36 | ▲1.14% |
| 24-10-22 | 31.60 | ▲0.35 | ▲1.12% |
| 24-10-21 | 31.25 | ▼-0.97 | ▼-3.01% |
| 24-10-18 | 32.22 | ▼-0.62 | ▼-1.89% |
| 24-10-17 | 32.84 | ▲0.34 | ▲1.05% |
| 24-10-16 | 32.50 | ▲0.86 | ▲2.72% |
| 24-10-15 | 31.64 | ▲0.67 | ▲2.16% |
| 24-10-14 | 30.97 | ▲0.20 | ▲0.65% |
| 24-10-11 | 30.77 | ▲1.09 | ▲3.67% |
| 24-10-10 | 29.68 | ▲0.07 | ▲0.24% |
| 24-10-09 | 29.61 | ▲0.29 | ▲0.99% |
| 24-10-08 | 29.32 | ▼-0.17 | ▼-0.58% |
| 24-10-07 | 29.49 | ▼-0.35 | ▼-1.17% |
| 24-10-04 | 29.84 | ▲0.31 | ▲1.05% |
| 24-10-03 | 29.53 | ▲0.10 | ▲0.34% |
| 24-10-02 | 29.43 | ▼-0.11 | ▼-0.37% |
| 24-10-01 | 29.54 | ▼-1.14 | ▼-3.72% |
| 24-09-30 | 30.68 | ▲0.31 | ▲1.02% |
| 24-09-27 | 30.37 | ▲0.15 | ▲0.5% |
| 24-09-26 | 30.22 | ▲0.43 | ▲1.44% |
| 24-09-25 | 29.79 | ▼-0.63 | ▼-2.07% |
| 24-09-24 | 30.42 | ▼-0.44 | ▼-1.43% |
| 24-09-23 | 30.86 | ▼-0.12 | ▼-0.39% |
| 24-09-20 | 30.98 | ▼-1.03 | ▼-3.22% |
| 24-09-19 | 32.01 | ▲1.07 | ▲3.46% |
| 24-09-18 | 30.94 | ▲0.14 | ▲0.45% |
| 24-09-17 | 30.80 | ▲0.29 | ▲0.95% |
| 24-09-16 | 30.51 | ▲0.31 | ▲1.03% |
| 24-09-13 | 30.20 | ▲1.06 | ▲3.64% |
| 24-09-12 | 29.14 | ▲0.07 | ▲0.24% |
| 24-09-11 | 29.07 | ▼-0.35 | ▼-1.19% |
| 24-09-10 | 29.42 | ▼-0.26 | ▼-0.88% |
| 24-09-09 | 29.68 | ▲0.32 | ▲1.09% |
| 24-09-06 | 29.36 | ▼-0.54 | ▼-1.81% |
| 24-09-05 | 29.90 | ▼-0.18 | ▼-0.6% |
| 24-09-04 | 30.08 | ▼-0.45 | ▼-1.47% |
| 24-09-03 | 30.53 | ▼-0.52 | ▼-1.67% |
| 24-08-30 | 31.05 | ▲0.36 | ▲1.17% |
| 24-08-29 | 30.69 | ▼-0.43 | ▼-1.38% |
| 24-08-28 | 31.12 | ▲0.34 | ▲1.1% |
| 24-08-27 | 30.78 | ▲0.04 | ▲0.13% |
| 24-08-26 | 30.74 | ▲0.01 | ▲0.03% |
| 24-08-23 | 30.73 | ▲1.57 | ▲5.38% |
| 24-08-22 | 29.16 | ▲0.09 | ▲0.31% |
| 24-08-21 | 29.07 | ▲0.22 | ▲0.76% |
| 24-08-20 | 28.85 | ▼-0.74 | ▼-2.5% |
| 24-08-19 | 29.59 | ▲0.32 | ▲1.09% |
| 24-08-16 | 29.27 | ▲0.38 | ▲1.32% |
| 24-08-15 | 28.89 | ▲0.78 | ▲2.77% |
| 24-08-14 | 28.11 | ▼-0.24 | ▼-0.85% |
| 24-08-13 | 28.35 | ▲0.29 | ▲1.03% |
| 24-08-12 | 28.06 | ▼-0.22 | ▼-0.78% |
| 24-08-09 | 28.28 | ▼-0.16 | ▼-0.56% |
| 24-08-08 | 28.44 | ▲0.83 | ▲3.01% |
| 24-08-07 | 27.61 | ▼-0.01 | ▼-0.04% |
| 24-08-06 | 27.62 | ▼-0.16 | ▼-0.58% |
| 24-08-05 | 27.78 | ▼-0.99 | ▼-3.44% |
| 24-08-02 | 28.77 | ▼-0.94 | ▼-3.16% |
| 24-08-01 | 29.71 | ▼-1.86 | ▼-5.89% |
| 24-07-31 | 31.57 | ▼-0.22 | ▼-0.69% |
| 24-07-30 | 31.79 | ▲0.50 | ▲1.6% |
| 24-07-29 | 31.29 | ▼-1.06 | ▼-3.28% |
| 24-07-26 | 32.35 | ▲0.20 | ▲0.62% |
| 24-07-25 | 32.15 | ▲0.55 | ▲1.74% |
| 24-07-24 | 31.60 | ▼-0.71 | ▼-2.2% |
| 24-07-23 | 32.31 | ▲0.74 | ▲2.34% |
| 24-07-22 | 31.57 | ▲0.41 | ▲1.32% |
| 24-07-19 | 31.16 | ▼-0.07 | ▼-0.22% |
| 24-07-18 | 31.23 | ▼-0.49 | ▼-1.54% |
| 24-07-17 | 31.72 | ▲0.06 | ▲0.19% |
| 24-07-16 | 31.66 | ▲1.72 | ▲5.74% |
| 24-07-15 | 29.94 | ▲0.77 | ▲2.64% |
| 24-07-12 | 29.17 | ▼-0.08 | ▼-0.27% |
| 24-07-11 | 29.25 | ▲0.64 | ▲2.24% |
| 24-07-10 | 28.61 | ▲0.90 | ▲3.25% |
| 24-07-09 | 27.71 | ▲0.52 | ▲1.91% |
| 24-07-08 | 27.19 | ▲0.08 | ▲0.3% |
| 24-07-05 | 27.11 | ▼-0.60 | ▼-2.17% |
| 24-07-03 | 27.71 | ▼-0.25 | ▼-0.89% |
| 24-07-02 | 27.96 | ▲0.53 | ▲1.93% |
| 24-07-01 | 27.43 | ▼-0.34 | ▼-1.22% |
| 24-06-28 | 27.77 | ▲1.05 | ▲3.93% |
| 24-06-27 | 26.72 | ▲0.33 | ▲1.25% |
| 24-06-26 | 26.39 | ▲0.10 | ▲0.38% |
| 24-06-25 | 26.29 | ▼-0.66 | ▼-2.45% |
| 24-06-24 | 26.95 | ▲0.96 | ▲3.69% |
| 24-06-21 | 25.99 | ▲0.03 | ▲0.12% |
| 24-06-20 | 25.96 | ▲0.03 | ▲0.12% |
| 24-06-18 | 25.93 | ▲0.15 | ▲0.58% |
| 24-06-17 | 25.78 | ▲0.55 | ▲2.18% |
| 24-06-14 | 25.23 | ▼-0.76 | ▼-2.92% |
| 24-06-13 | 25.99 | ▼-0.06 | ▼-0.23% |
| 24-06-12 | 26.05 | ▲0.79 | ▲3.13% |
| 24-06-11 | 25.26 | ▼-0.26 | ▼-1.02% |
| 24-06-10 | 25.52 | ▼-0.62 | ▼-2.37% |
| 24-06-07 | 26.14 | ▼-0.06 | ▼-0.23% |
| 24-06-06 | 26.20 | ▲0.12 | ▲0.46% |
| 24-06-05 | 26.08 | ▲0.13 | ▲0.5% |
| 24-06-04 | 25.95 | ▼-0.28 | ▼-1.07% |
| 24-06-03 | 26.23 | ▼-0.31 | ▼-1.17% |
| 24-05-31 | 26.54 | ▲0.03 | ▲0.11% |
| 24-05-30 | 26.51 | ▲0.44 | ▲1.69% |
| 24-05-29 | 26.07 | ▼-0.43 | ▼-1.62% |
| 24-05-28 | 26.50 | ▼-0.61 | ▼-2.25% |
| 24-05-24 | 27.11 | -0.00 | -0% |
| 24-05-23 | 27.11 | ▼-0.65 | ▼-2.34% |
| 24-05-22 | 27.76 | ▼-0.13 | ▼-0.47% |
| 24-05-21 | 27.89 | ▲0.17 | ▲0.61% |
| 24-05-20 | 27.72 | ▼-0.17 | ▼-0.61% |
| 24-05-17 | 27.89 | ▲0.24 | ▲0.87% |
| 24-05-16 | 27.65 | ▼-0.21 | ▼-0.75% |
| 24-05-15 | 27.86 | ▲0.28 | ▲1.02% |
| 24-05-14 | 27.58 | ▲0.07 | ▲0.25% |
| 24-05-13 | 27.51 | ▼-0.24 | ▼-0.86% |
| 24-05-10 | 27.75 | ▲0.02 | ▲0.07% |
| 24-05-09 | 27.73 | ▼-0.13 | ▼-0.47% |
| 24-05-08 | 27.86 | ▲0.21 | ▲0.76% |
| 24-05-07 | 27.65 | ▼-0.10 | ▼-0.36% |
| 24-05-06 | 27.75 | ▲0.09 | ▲0.33% |
| 24-05-03 | 27.66 | ▼-0.23 | ▼-0.82% |
| 24-05-02 | 27.89 | ▲0.43 | ▲1.57% |
| 24-05-01 | 27.46 | ▲0.76 | ▲2.85% |
| 24-04-30 | 26.70 | ▼-0.39 | ▼-1.44% |
| 24-04-29 | 27.09 | ▲0.09 | ▲0.33% |
| 24-04-26 | 27.00 | ▲0.05 | ▲0.19% |
| 24-04-25 | 26.95 | ▲0.38 | ▲1.43% |
| 24-04-24 | 26.57 | ▲0.05 | ▲0.19% |
| 24-04-23 | 26.52 | ▲0.41 | ▲1.57% |
| 24-04-22 | 26.11 | ▲0.51 | ▲1.99% |
| 24-04-19 | 25.60 | ▲0.90 | ▲3.64% |
| 24-04-18 | 24.70 | ▲0.26 | ▲1.06% |
| 24-04-17 | 24.44 | ▲0.07 | ▲0.29% |