[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Glacier Bancorp : ( GBCI:US )
38.41USD ▲ 0.24 (0.63%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 38.41 | ▲0.24 | ▲0.63% |
| 25-04-11 | 38.17 | ▼-0.38 | ▼-0.99% |
| 25-04-10 | 38.55 | ▼-3.00 | ▼-7.22% |
| 25-04-09 | 41.55 | ▲3.70 | ▲9.78% |
| 25-04-08 | 37.85 | ▼-1.14 | ▼-2.92% |
| 25-04-07 | 38.99 | ▲0.43 | ▲1.12% |
| 25-04-04 | 38.56 | ▼-2.08 | ▼-5.12% |
| 25-04-03 | 40.64 | ▼-3.87 | ▼-8.69% |
| 25-04-02 | 44.51 | ▲0.45 | ▲1.02% |
| 25-04-01 | 44.06 | ▼-0.16 | ▼-0.36% |
| 25-03-31 | 44.22 | ▲0.41 | ▲0.94% |
| 25-03-28 | 43.81 | ▼-0.97 | ▼-2.17% |
| 25-03-27 | 44.78 | ▼-0.49 | ▼-1.08% |
| 25-03-26 | 45.27 | ▲0.03 | ▲0.07% |
| 25-03-25 | 45.24 | ▼-0.45 | ▼-0.98% |
| 25-03-24 | 45.69 | ▲1.39 | ▲3.14% |
| 25-03-21 | 44.30 | ▼-0.21 | ▼-0.47% |
| 25-03-20 | 44.51 | ▼-0.82 | ▼-1.81% |
| 25-03-19 | 45.33 | ▲0.37 | ▲0.82% |
| 25-03-18 | 44.96 | ▲0.02 | ▲0.04% |
| 25-03-17 | 44.94 | ▼-0.01 | ▼-0.02% |
| 25-03-14 | 44.95 | ▲0.91 | ▲2.07% |
| 25-03-13 | 44.04 | ▼-0.19 | ▼-0.43% |
| 25-03-12 | 44.23 | ▲0.11 | ▲0.25% |
| 25-03-11 | 44.12 | ▼-1.39 | ▼-3.05% |
| 25-03-10 | 45.51 | ▼-0.74 | ▼-1.6% |
| 25-03-07 | 46.25 | ▲0.71 | ▲1.56% |
| 25-03-06 | 45.54 | ▼-0.53 | ▼-1.15% |
| 25-03-05 | 46.07 | ▼-0.08 | ▼-0.17% |
| 25-03-04 | 46.15 | ▼-1.90 | ▼-3.95% |
| 25-03-03 | 48.05 | ▼-0.79 | ▼-1.62% |
| 25-02-28 | 48.84 | ▲0.32 | ▲0.66% |
| 25-02-27 | 48.52 | ▲0.31 | ▲0.64% |
| 25-02-26 | 48.21 | ▲0.35 | ▲0.73% |
| 25-02-25 | 47.86 | ▲0.52 | ▲1.1% |
| 25-02-24 | 47.34 | ▼-1.94 | ▼-3.94% |
| 25-02-21 | 49.28 | -0.00 | -0% |
| 25-02-20 | 49.28 | ▼-0.80 | ▼-1.6% |
| 25-02-19 | 50.08 | ▼-0.34 | ▼-0.67% |
| 25-02-18 | 50.42 | ▲0.59 | ▲1.18% |
| 25-02-14 | 49.83 | ▼-0.62 | ▼-1.23% |
| 25-02-13 | 50.45 | ▲0.29 | ▲0.58% |
| 25-02-12 | 50.16 | ▼-1.03 | ▼-2.01% |
| 25-02-11 | 51.19 | ▲0.87 | ▲1.73% |
| 25-02-10 | 50.32 | ▼-0.43 | ▼-0.85% |
| 25-02-07 | 50.75 | ▲0.03 | ▲0.06% |
| 25-02-06 | 50.72 | ▲0.18 | ▲0.36% |
| 25-02-05 | 50.54 | ▲0.78 | ▲1.57% |
| 25-02-04 | 49.76 | ▲1.14 | ▲2.34% |
| 25-02-03 | 48.62 | ▼-1.05 | ▼-2.11% |
| 25-01-31 | 49.67 | ▲0.02 | ▲0.04% |
| 25-01-30 | 49.65 | ▲0.76 | ▲1.55% |
| 25-01-29 | 48.89 | ▼-0.99 | ▼-1.98% |
| 25-01-28 | 49.88 | ▼-0.28 | ▼-0.56% |
| 25-01-27 | 50.16 | ▼-0.44 | ▼-0.87% |
| 25-01-24 | 50.60 | ▼-0.75 | ▼-1.46% |
| 25-01-23 | 51.35 | ▼-0.28 | ▼-0.54% |
| 25-01-22 | 51.63 | ▼-0.60 | ▼-1.15% |
| 25-01-21 | 52.23 | ▲1.04 | ▲2.03% |
| 25-01-17 | 51.19 | ▲0.98 | ▲1.95% |
| 25-01-16 | 50.21 | ▼-0.74 | ▼-1.45% |
| 25-01-15 | 50.95 | ▲0.19 | ▲0.37% |
| 25-01-14 | 50.76 | ▲2.61 | ▲5.42% |
| 25-01-13 | 48.15 | ▲0.45 | ▲0.94% |
| 25-01-10 | 47.70 | ▼-1.45 | ▼-2.95% |
| 25-01-08 | 49.15 | ▼-0.39 | ▼-0.79% |
| 25-01-07 | 49.54 | ▼-0.85 | ▼-1.69% |
| 25-01-06 | 50.39 | ▲0.04 | ▲0.08% |
| 25-01-03 | 50.35 | ▲0.69 | ▲1.39% |
| 25-01-02 | 49.66 | ▼-0.56 | ▼-1.12% |
| 24-12-31 | 50.22 | ▲0.10 | ▲0.2% |
| 24-12-30 | 50.12 | ▼-0.17 | ▼-0.34% |
| 24-12-27 | 50.29 | ▼-0.84 | ▼-1.64% |
| 24-12-26 | 51.13 | ▲0.19 | ▲0.37% |
| 24-12-24 | 50.94 | ▲0.40 | ▲0.79% |
| 24-12-23 | 50.54 | ▲0.09 | ▲0.18% |
| 24-12-20 | 50.45 | ▲0.90 | ▲1.82% |
| 24-12-19 | 49.55 | ▼-0.44 | ▼-0.88% |
| 24-12-18 | 49.99 | ▼-3.00 | ▼-5.66% |
| 24-12-17 | 52.99 | ▼-1.41 | ▼-2.59% |
| 24-12-16 | 54.40 | ▼-0.33 | ▼-0.6% |
| 24-12-13 | 54.73 | ▼-0.57 | ▼-1.03% |
| 24-12-12 | 55.30 | ▼-0.80 | ▼-1.43% |
| 24-12-11 | 56.10 | ▲0.47 | ▲0.84% |
| 24-12-10 | 55.63 | ▼-0.32 | ▼-0.57% |
| 24-12-09 | 55.95 | ▼-1.19 | ▼-2.08% |
| 24-12-06 | 57.14 | ▲0.58 | ▲1.03% |
| 24-12-05 | 56.56 | ▼-0.58 | ▼-1.02% |
| 24-12-04 | 57.14 | ▼-0.15 | ▼-0.26% |
| 24-12-03 | 57.29 | ▼-0.75 | ▼-1.29% |
| 24-12-02 | 58.04 | ▲0.15 | ▲0.26% |
| 24-11-29 | 57.89 | ▼-0.53 | ▼-0.91% |
| 24-11-27 | 58.42 | ▲0.04 | ▲0.07% |
| 24-11-26 | 58.38 | ▼-0.51 | ▼-0.87% |
| 24-11-25 | 58.89 | ▲0.56 | ▲0.96% |
| 24-11-22 | 58.33 | ▲1.24 | ▲2.17% |
| 24-11-21 | 57.09 | ▲1.25 | ▲2.24% |
| 24-11-20 | 55.84 | -0.00 | -0% |
| 24-11-19 | 55.84 | ▼-0.65 | ▼-1.15% |
| 24-11-18 | 56.49 | ▲0.25 | ▲0.44% |
| 24-11-15 | 56.24 | ▼-0.03 | ▼-0.05% |
| 24-11-14 | 56.27 | ▼-0.71 | ▼-1.25% |
| 24-11-13 | 56.98 | ▼-0.17 | ▼-0.3% |
| 24-11-12 | 57.15 | ▼-1.12 | ▼-1.92% |
| 24-11-11 | 58.27 | ▲1.83 | ▲3.24% |
| 24-11-08 | 56.44 | ▲0.47 | ▲0.84% |
| 24-11-07 | 55.97 | ▼-1.92 | ▼-3.32% |
| 24-11-06 | 57.89 | ▲5.79 | ▲11.11% |
| 24-11-05 | 52.10 | ▲1.16 | ▲2.28% |
| 24-11-04 | 50.94 | ▼-0.74 | ▼-1.43% |
| 24-11-01 | 51.68 | ▼-0.47 | ▼-0.9% |
| 24-10-31 | 52.15 | ▼-1.17 | ▼-2.19% |
| 24-10-30 | 53.32 | ▲0.71 | ▲1.35% |
| 24-10-29 | 52.61 | ▲0.57 | ▲1.1% |
| 24-10-28 | 52.04 | ▲2.46 | ▲4.96% |
| 24-10-25 | 49.58 | ▲1.85 | ▲3.88% |
| 24-10-24 | 47.73 | ▲0.60 | ▲1.27% |
| 24-10-23 | 47.13 | ▲0.59 | ▲1.27% |
| 24-10-22 | 46.54 | ▲0.74 | ▲1.62% |
| 24-10-21 | 45.80 | ▼-1.86 | ▼-3.9% |
| 24-10-18 | 47.66 | ▼-1.48 | ▼-3.01% |
| 24-10-17 | 49.14 | ▲0.12 | ▲0.24% |
| 24-10-16 | 49.02 | ▲1.12 | ▲2.34% |
| 24-10-15 | 47.90 | ▲0.67 | ▲1.42% |
| 24-10-14 | 47.23 | ▲0.46 | ▲0.98% |
| 24-10-11 | 46.77 | ▲1.39 | ▲3.06% |
| 24-10-10 | 45.38 | ▼-0.36 | ▼-0.79% |
| 24-10-09 | 45.74 | ▲0.94 | ▲2.1% |
| 24-10-08 | 44.80 | ▼-0.63 | ▼-1.39% |
| 24-10-07 | 45.43 | ▼-0.14 | ▼-0.31% |
| 24-10-04 | 45.57 | ▲0.90 | ▲2.01% |
| 24-10-03 | 44.67 | ▲0.39 | ▲0.88% |
| 24-10-02 | 44.28 | ▲0.19 | ▲0.43% |
| 24-10-01 | 44.09 | ▼-1.61 | ▼-3.52% |
| 24-09-30 | 45.70 | ▲0.50 | ▲1.11% |
| 24-09-27 | 45.20 | ▲0.11 | ▲0.24% |
| 24-09-26 | 45.09 | ▲0.84 | ▲1.9% |
| 24-09-25 | 44.25 | ▼-0.90 | ▼-1.99% |
| 24-09-24 | 45.15 | ▼-0.89 | ▼-1.93% |
| 24-09-23 | 46.04 | ▼-0.20 | ▼-0.43% |
| 24-09-20 | 46.24 | ▼-1.22 | ▼-2.57% |
| 24-09-19 | 47.46 | ▲1.73 | ▲3.78% |
| 24-09-18 | 45.73 | ▲0.83 | ▲1.85% |
| 24-09-17 | 44.90 | ▲0.04 | ▲0.09% |
| 24-09-16 | 44.86 | ▲0.51 | ▲1.15% |
| 24-09-13 | 44.35 | ▲1.72 | ▲4.03% |
| 24-09-12 | 42.63 | ▲0.24 | ▲0.57% |
| 24-09-11 | 42.39 | ▼-0.26 | ▼-0.61% |
| 24-09-10 | 42.65 | ▼-0.44 | ▼-1.02% |
| 24-09-09 | 43.09 | ▼-0.28 | ▼-0.65% |
| 24-09-06 | 43.37 | ▼-0.97 | ▼-2.19% |
| 24-09-05 | 44.34 | ▼-0.66 | ▼-1.47% |
| 24-09-04 | 45.00 | ▼-1.75 | ▼-3.74% |
| 24-09-03 | 46.75 | ▼-0.55 | ▼-1.16% |
| 24-08-30 | 47.30 | ▲0.44 | ▲0.94% |
| 24-08-29 | 46.86 | ▲0.31 | ▲0.67% |
| 24-08-28 | 46.55 | ▲0.03 | ▲0.06% |
| 24-08-27 | 46.52 | ▼-0.06 | ▼-0.13% |
| 24-08-26 | 46.58 | ▼-0.39 | ▼-0.83% |
| 24-08-23 | 46.97 | ▲2.75 | ▲6.22% |
| 24-08-22 | 44.22 | ▲0.55 | ▲1.26% |
| 24-08-21 | 43.67 | ▲0.40 | ▲0.92% |
| 24-08-20 | 43.27 | ▼-0.70 | ▼-1.59% |
| 24-08-19 | 43.97 | ▲0.27 | ▲0.62% |
| 24-08-16 | 43.70 | ▲0.69 | ▲1.6% |
| 24-08-15 | 43.01 | ▲0.99 | ▲2.36% |
| 24-08-14 | 42.02 | ▼-0.07 | ▼-0.17% |
| 24-08-13 | 42.09 | ▲0.44 | ▲1.06% |
| 24-08-12 | 41.65 | ▼-0.29 | ▼-0.69% |
| 24-08-09 | 41.94 | ▼-0.04 | ▼-0.1% |
| 24-08-08 | 41.98 | ▲1.24 | ▲3.04% |
| 24-08-07 | 40.74 | ▲0.07 | ▲0.17% |
| 24-08-06 | 40.67 | ▲0.04 | ▲0.1% |
| 24-08-05 | 40.63 | ▼-0.32 | ▼-0.78% |
| 24-08-02 | 40.95 | ▼-1.52 | ▼-3.58% |
| 24-08-01 | 42.47 | ▼-2.24 | ▼-5.01% |
| 24-07-31 | 44.71 | ▼-0.01 | ▼-0.02% |
| 24-07-30 | 44.72 | ▲0.03 | ▲0.07% |
| 24-07-29 | 44.69 | ▼-1.54 | ▼-3.33% |
| 24-07-26 | 46.23 | ▲0.92 | ▲2.03% |
| 24-07-25 | 45.31 | ▲1.59 | ▲3.64% |
| 24-07-24 | 43.72 | ▼-1.48 | ▼-3.27% |
| 24-07-23 | 45.20 | ▲1.36 | ▲3.1% |
| 24-07-22 | 43.84 | ▲0.81 | ▲1.88% |
| 24-07-19 | 43.03 | ▼-0.24 | ▼-0.55% |
| 24-07-18 | 43.27 | ▼-0.83 | ▼-1.88% |
| 24-07-17 | 44.10 | ▲0.67 | ▲1.54% |
| 24-07-16 | 43.43 | ▲2.16 | ▲5.23% |
| 24-07-15 | 41.27 | ▲1.87 | ▲4.75% |
| 24-07-12 | 39.40 | ▼-0.41 | ▼-1.03% |
| 24-07-11 | 39.81 | ▲2.16 | ▲5.74% |
| 24-07-10 | 37.65 | ▲1.15 | ▲3.15% |
| 24-07-09 | 36.50 | ▲0.21 | ▲0.58% |
| 24-07-08 | 36.29 | ▼-0.17 | ▼-0.47% |
| 24-07-05 | 36.46 | ▼-0.28 | ▼-0.76% |
| 24-07-03 | 36.74 | ▼-0.87 | ▼-2.31% |
| 24-07-02 | 37.61 | ▲0.59 | ▲1.59% |
| 24-07-01 | 37.02 | ▼-0.30 | ▼-0.8% |
| 24-06-28 | 37.32 | ▲1.05 | ▲2.89% |
| 24-06-27 | 36.27 | ▲0.32 | ▲0.89% |
| 24-06-26 | 35.95 | ▲0.29 | ▲0.81% |
| 24-06-25 | 35.66 | ▼-0.68 | ▼-1.87% |
| 24-06-24 | 36.34 | ▲0.83 | ▲2.34% |
| 24-06-21 | 35.51 | ▲0.11 | ▲0.31% |
| 24-06-20 | 35.40 | ▼-0.69 | ▼-1.91% |
| 24-06-18 | 36.09 | ▲0.09 | ▲0.25% |
| 24-06-17 | 36.00 | ▲0.72 | ▲2.04% |
| 24-06-14 | 35.28 | ▼-0.51 | ▼-1.42% |
| 24-06-13 | 35.79 | ▼-0.21 | ▼-0.58% |
| 24-06-12 | 36.00 | ▲0.90 | ▲2.56% |
| 24-06-11 | 35.10 | ▼-0.01 | ▼-0.03% |
| 24-06-10 | 35.11 | ▼-0.90 | ▼-2.5% |
| 24-06-07 | 36.01 | ▼-0.17 | ▼-0.47% |
| 24-06-06 | 36.18 | ▼-0.03 | ▼-0.08% |
| 24-06-05 | 36.21 | ▲0.19 | ▲0.53% |
| 24-06-04 | 36.02 | ▼-0.67 | ▼-1.83% |
| 24-06-03 | 36.69 | ▼-0.69 | ▼-1.85% |
| 24-05-31 | 37.38 | ▲0.53 | ▲1.44% |
| 24-05-30 | 36.85 | ▲0.88 | ▲2.45% |
| 24-05-29 | 35.97 | ▼-1.30 | ▼-3.49% |
| 24-05-28 | 37.27 | ▼-0.45 | ▼-1.19% |
| 24-05-24 | 37.72 | ▼-0.03 | ▼-0.08% |
| 24-05-23 | 37.75 | ▼-0.90 | ▼-2.33% |
| 24-05-22 | 38.65 | ▼-0.42 | ▼-1.07% |
| 24-05-21 | 39.07 | ▼-0.12 | ▼-0.31% |
| 24-05-20 | 39.19 | ▼-0.08 | ▼-0.2% |
| 24-05-17 | 39.27 | ▲0.47 | ▲1.21% |
| 24-05-16 | 38.80 | ▼-0.27 | ▼-0.69% |
| 24-05-15 | 39.07 | ▲0.14 | ▲0.36% |
| 24-05-14 | 38.93 | ▲0.22 | ▲0.57% |
| 24-05-13 | 38.71 | ▼-0.16 | ▼-0.41% |
| 24-05-10 | 38.87 | ▲0.03 | ▲0.08% |
| 24-05-09 | 38.84 | ▲0.05 | ▲0.13% |
| 24-05-08 | 38.79 | ▲0.63 | ▲1.65% |
| 24-05-07 | 38.16 | ▲0.26 | ▲0.69% |
| 24-05-06 | 37.90 | ▼-0.01 | ▼-0.03% |
| 24-05-03 | 37.91 | ▲0.26 | ▲0.69% |
| 24-05-02 | 37.65 | ▲0.75 | ▲2.03% |
| 24-05-01 | 36.90 | ▲0.72 | ▲1.99% |
| 24-04-30 | 36.18 | ▼-0.88 | ▼-2.37% |
| 24-04-29 | 37.06 | ▼-0.06 | ▼-0.16% |
| 24-04-26 | 37.12 | ▼-0.28 | ▼-0.75% |
| 24-04-25 | 37.40 | ▼-0.54 | ▼-1.42% |
| 24-04-24 | 37.94 | ▼-0.45 | ▼-1.17% |
| 24-04-23 | 38.39 | ▲0.70 | ▲1.86% |
| 24-04-22 | 37.69 | ▲0.75 | ▲2.03% |
| 24-04-19 | 36.94 | ▲1.84 | ▲5.24% |
| 24-04-18 | 35.10 | ▲0.28 | ▲0.8% |
| 24-04-17 | 34.82 | ▼-0.05 | ▼-0.14% |
| 24-04-16 | 34.87 | ▼-1.28 | ▼-3.54% |