[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Heartland Financial USA : ( HTLF:US )
64.67USD ▼ -1.43 (-2.16%)
2025-01-31
최근 1년 일별 시세
(2025-01-31 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-01-31 | 64.67 | ▼-1.43 | ▼-2.16% |
| 25-01-30 | 66.10 | ▼-1.24 | ▼-1.84% |
| 25-01-29 | 67.34 | ▲0.39 | ▲0.58% |
| 25-01-28 | 66.95 | ▲0.52 | ▲0.78% |
| 25-01-27 | 66.43 | ▼-0.17 | ▼-0.26% |
| 25-01-24 | 66.60 | ▲0.30 | ▲0.45% |
| 25-01-23 | 66.30 | ▲0.07 | ▲0.11% |
| 25-01-22 | 66.23 | ▼-0.25 | ▼-0.38% |
| 25-01-21 | 66.48 | ▲0.70 | ▲1.06% |
| 25-01-17 | 65.78 | ▲1.19 | ▲1.84% |
| 25-01-16 | 64.59 | ▼-1.06 | ▼-1.61% |
| 25-01-15 | 65.65 | ▲1.46 | ▲2.27% |
| 25-01-14 | 64.19 | ▲1.89 | ▲3.03% |
| 25-01-13 | 62.30 | ▲1.88 | ▲3.11% |
| 25-01-10 | 60.42 | ▲0.14 | ▲0.23% |
| 25-01-08 | 60.28 | ▲0.07 | ▲0.12% |
| 25-01-07 | 60.21 | ▼-0.97 | ▼-1.59% |
| 25-01-06 | 61.18 | ▼-0.78 | ▼-1.26% |
| 25-01-03 | 61.96 | ▲1.09 | ▲1.79% |
| 25-01-02 | 60.87 | ▼-0.44 | ▼-0.72% |
| 24-12-31 | 61.31 | ▼-0.05 | ▼-0.08% |
| 24-12-30 | 61.36 | ▼-0.38 | ▼-0.62% |
| 24-12-27 | 61.74 | ▼-1.26 | ▼-2% |
| 24-12-26 | 63.00 | ▲0.01 | ▲0.02% |
| 24-12-24 | 62.99 | ▲0.90 | ▲1.45% |
| 24-12-23 | 62.09 | ▼-0.22 | ▼-0.35% |
| 24-12-20 | 62.31 | ▲0.96 | ▲1.56% |
| 24-12-19 | 61.35 | ▼-0.04 | ▼-0.07% |
| 24-12-18 | 61.39 | ▼-3.85 | ▼-5.9% |
| 24-12-17 | 65.24 | ▼-1.60 | ▼-2.39% |
| 24-12-16 | 66.84 | ▲0.72 | ▲1.09% |
| 24-12-13 | 66.12 | ▼-0.08 | ▼-0.12% |
| 24-12-12 | 66.20 | ▼-1.77 | ▼-2.6% |
| 24-12-11 | 67.97 | ▲0.34 | ▲0.5% |
| 24-12-10 | 67.63 | ▲0.57 | ▲0.85% |
| 24-12-09 | 67.06 | ▼-0.76 | ▼-1.12% |
| 24-12-06 | 67.82 | ▲0.50 | ▲0.74% |
| 24-12-05 | 67.32 | ▼-1.74 | ▼-2.52% |
| 24-12-04 | 69.06 | ▲0.97 | ▲1.42% |
| 24-12-03 | 68.09 | ▲0.77 | ▲1.14% |
| 24-12-02 | 67.32 | ▼-0.25 | ▼-0.37% |
| 24-11-29 | 67.57 | ▼-0.15 | ▼-0.22% |
| 24-11-27 | 67.72 | ▼-0.24 | ▼-0.35% |
| 24-11-26 | 67.96 | ▼-0.99 | ▼-1.44% |
| 24-11-25 | 68.95 | ▲1.42 | ▲2.1% |
| 24-11-22 | 67.53 | ▲1.23 | ▲1.86% |
| 24-11-21 | 66.30 | ▲1.50 | ▲2.31% |
| 24-11-20 | 64.80 | ▼-0.43 | ▼-0.66% |
| 24-11-19 | 65.23 | ▼-0.09 | ▼-0.14% |
| 24-11-18 | 65.32 | ▼-0.26 | ▼-0.4% |
| 24-11-15 | 65.58 | ▼-0.49 | ▼-0.74% |
| 24-11-14 | 66.07 | ▼-0.35 | ▼-0.53% |
| 24-11-13 | 66.42 | ▼-1.08 | ▼-1.6% |
| 24-11-12 | 67.50 | ▼-1.37 | ▼-1.99% |
| 24-11-11 | 68.87 | ▲2.47 | ▲3.72% |
| 24-11-08 | 66.40 | ▲0.24 | ▲0.36% |
| 24-11-07 | 66.16 | ▼-2.25 | ▼-3.29% |
| 24-11-06 | 68.41 | ▲8.28 | ▲13.77% |
| 24-11-05 | 60.13 | ▲1.72 | ▲2.94% |
| 24-11-04 | 58.41 | ▼-0.26 | ▼-0.44% |
| 24-11-01 | 58.67 | ▼-0.83 | ▼-1.39% |
| 24-10-31 | 59.50 | ▼-0.82 | ▼-1.36% |
| 24-10-30 | 60.32 | ▲2.53 | ▲4.38% |
| 24-10-29 | 57.79 | ▼-0.30 | ▼-0.52% |
| 24-10-28 | 58.09 | ▲1.80 | ▲3.2% |
| 24-10-25 | 56.29 | ▼-1.07 | ▼-1.87% |
| 24-10-24 | 57.36 | ▼-0.44 | ▼-0.76% |
| 24-10-23 | 57.80 | ▼-0.16 | ▼-0.28% |
| 24-10-22 | 57.96 | ▲0.13 | ▲0.22% |
| 24-10-21 | 57.83 | ▼-1.48 | ▼-2.5% |
| 24-10-18 | 59.31 | ▼-1.36 | ▼-2.24% |
| 24-10-17 | 60.67 | ▲0.32 | ▲0.53% |
| 24-10-16 | 60.35 | ▲0.51 | ▲0.85% |
| 24-10-15 | 59.84 | ▲0.52 | ▲0.88% |
| 24-10-14 | 59.32 | ▲0.14 | ▲0.24% |
| 24-10-11 | 59.18 | ▲2.14 | ▲3.75% |
| 24-10-10 | 57.04 | ▲0.25 | ▲0.44% |
| 24-10-09 | 56.79 | ▲0.77 | ▲1.37% |
| 24-10-08 | 56.02 | ▼-0.15 | ▼-0.27% |
| 24-10-07 | 56.17 | ▲0.29 | ▲0.52% |
| 24-10-04 | 55.88 | ▲0.97 | ▲1.77% |
| 24-10-03 | 54.91 | ▲0.22 | ▲0.4% |
| 24-10-02 | 54.69 | ▲0.22 | ▲0.4% |
| 24-10-01 | 54.47 | ▼-2.23 | ▼-3.93% |
| 24-09-30 | 56.70 | ▲0.70 | ▲1.25% |
| 24-09-27 | 56.00 | ▲0.12 | ▲0.21% |
| 24-09-26 | 55.88 | ▲0.32 | ▲0.58% |
| 24-09-25 | 55.56 | ▼-0.83 | ▼-1.47% |
| 24-09-24 | 56.39 | ▼-1.07 | ▼-1.86% |
| 24-09-23 | 57.46 | ▲0.05 | ▲0.09% |
| 24-09-20 | 57.41 | ▼-1.56 | ▼-2.65% |
| 24-09-19 | 58.97 | ▲2.03 | ▲3.57% |
| 24-09-18 | 56.94 | ▲0.31 | ▲0.55% |
| 24-09-17 | 56.63 | ▼-0.03 | ▼-0.05% |
| 24-09-16 | 56.66 | ▲0.07 | ▲0.12% |
| 24-09-13 | 56.59 | ▲1.74 | ▲3.17% |
| 24-09-12 | 54.85 | ▲0.77 | ▲1.42% |
| 24-09-11 | 54.08 | ▼-0.51 | ▼-0.93% |
| 24-09-10 | 54.59 | ▲0.13 | ▲0.24% |
| 24-09-09 | 54.46 | ▲0.98 | ▲1.83% |
| 24-09-06 | 53.48 | ▼-0.97 | ▼-1.78% |
| 24-09-05 | 54.45 | ▼-0.30 | ▼-0.55% |
| 24-09-04 | 54.75 | ▼-1.04 | ▼-1.86% |
| 24-09-03 | 55.79 | ▲0.03 | ▲0.05% |
| 24-08-30 | 55.76 | ▲0.42 | ▲0.76% |
| 24-08-29 | 55.34 | ▲0.08 | ▲0.14% |
| 24-08-28 | 55.26 | ▲0.26 | ▲0.47% |
| 24-08-27 | 55.00 | ▲0.03 | ▲0.05% |
| 24-08-26 | 54.97 | ▼-0.92 | ▼-1.65% |
| 24-08-23 | 55.89 | ▲3.22 | ▲6.11% |
| 24-08-22 | 52.67 | ▼-0.12 | ▼-0.23% |
| 24-08-21 | 52.79 | ▲0.58 | ▲1.11% |
| 24-08-20 | 52.21 | ▼-0.88 | ▼-1.66% |
| 24-08-19 | 53.09 | ▲0.80 | ▲1.53% |
| 24-08-16 | 52.29 | ▲0.59 | ▲1.14% |
| 24-08-15 | 51.70 | ▲1.53 | ▲3.05% |
| 24-08-14 | 50.17 | ▼-0.69 | ▼-1.36% |
| 24-08-13 | 50.86 | ▲0.77 | ▲1.54% |
| 24-08-12 | 50.09 | ▲0.07 | ▲0.14% |
| 24-08-09 | 50.02 | ▼-0.67 | ▼-1.32% |
| 24-08-08 | 50.69 | ▲1.86 | ▲3.81% |
| 24-08-07 | 48.83 | ▼-0.25 | ▼-0.51% |
| 24-08-06 | 49.08 | ▲0.76 | ▲1.57% |
| 24-08-05 | 48.32 | ▼-1.59 | ▼-3.19% |
| 24-08-02 | 49.91 | ▼-2.28 | ▼-4.37% |
| 24-08-01 | 52.19 | ▼-2.33 | ▼-4.27% |
| 24-07-31 | 54.52 | ▲1.22 | ▲2.29% |
| 24-07-30 | 53.30 | ▲0.57 | ▲1.08% |
| 24-07-29 | 52.73 | ▼-1.05 | ▼-1.95% |
| 24-07-26 | 53.78 | ▲0.65 | ▲1.22% |
| 24-07-25 | 53.13 | ▲1.34 | ▲2.59% |
| 24-07-24 | 51.79 | ▼-0.67 | ▼-1.28% |
| 24-07-23 | 52.46 | ▲0.66 | ▲1.27% |
| 24-07-22 | 51.80 | ▲0.97 | ▲1.91% |
| 24-07-19 | 50.83 | ▲0.11 | ▲0.22% |
| 24-07-18 | 50.72 | ▼-1.20 | ▼-2.31% |
| 24-07-17 | 51.92 | ▼-0.18 | ▼-0.35% |
| 24-07-16 | 52.10 | ▲2.48 | ▲5% |
| 24-07-15 | 49.62 | ▲1.45 | ▲3.01% |
| 24-07-12 | 48.17 | ▲0.57 | ▲1.2% |
| 24-07-11 | 47.60 | ▲1.53 | ▲3.32% |
| 24-07-10 | 46.07 | ▲1.39 | ▲3.11% |
| 24-07-09 | 44.68 | ▲1.16 | ▲2.67% |
| 24-07-08 | 43.52 | ▲0.15 | ▲0.35% |
| 24-07-05 | 43.37 | ▼-0.52 | ▼-1.18% |
| 24-07-03 | 43.89 | ▼-0.64 | ▼-1.44% |
| 24-07-02 | 44.53 | ▲0.65 | ▲1.48% |
| 24-07-01 | 43.88 | ▼-0.57 | ▼-1.28% |
| 24-06-28 | 44.45 | ▲0.65 | ▲1.48% |
| 24-06-27 | 43.80 | ▲0.61 | ▲1.41% |
| 24-06-26 | 43.19 | ▲0.15 | ▲0.35% |
| 24-06-25 | 43.04 | ▼-0.88 | ▼-2% |
| 24-06-24 | 43.92 | ▲1.54 | ▲3.63% |
| 24-06-21 | 42.38 | ▼-0.51 | ▼-1.19% |
| 24-06-20 | 42.89 | ▲0.06 | ▲0.14% |
| 24-06-18 | 42.83 | ▼-0.10 | ▼-0.23% |
| 24-06-17 | 42.93 | ▲0.39 | ▲0.92% |
| 24-06-14 | 42.54 | ▼-0.31 | ▼-0.72% |
| 24-06-13 | 42.85 | ▼-0.46 | ▼-1.06% |
| 24-06-12 | 43.31 | ▲0.92 | ▲2.17% |
| 24-06-11 | 42.39 | ▼-0.30 | ▼-0.7% |
| 24-06-10 | 42.69 | ▼-0.38 | ▼-0.88% |
| 24-06-07 | 43.07 | ▲0.14 | ▲0.33% |
| 24-06-06 | 42.93 | ▼-0.22 | ▼-0.51% |
| 24-06-05 | 43.15 | ▲0.38 | ▲0.89% |
| 24-06-04 | 42.77 | ▼-0.57 | ▼-1.32% |
| 24-06-03 | 43.34 | ▼-0.62 | ▼-1.41% |
| 24-05-31 | 43.96 | ▲0.89 | ▲2.07% |
| 24-05-30 | 43.07 | ▲1.08 | ▲2.57% |
| 24-05-29 | 41.99 | ▼-0.81 | ▼-1.89% |
| 24-05-28 | 42.80 | ▼-0.96 | ▼-2.19% |
| 24-05-24 | 43.76 | ▲0.27 | ▲0.62% |
| 24-05-23 | 43.49 | ▼-0.98 | ▼-2.2% |
| 24-05-22 | 44.47 | ▼-0.74 | ▼-1.64% |
| 24-05-21 | 45.21 | ▼-0.01 | ▼-0.02% |
| 24-05-20 | 45.22 | ▼-0.22 | ▼-0.48% |
| 24-05-17 | 45.44 | ▲0.86 | ▲1.93% |
| 24-05-16 | 44.58 | ▼-0.83 | ▼-1.83% |
| 24-05-15 | 45.41 | ▲1.14 | ▲2.58% |
| 24-05-14 | 44.27 | ▲0.02 | ▲0.05% |
| 24-05-13 | 44.25 | ▲0.30 | ▲0.68% |
| 24-05-10 | 43.95 | ▲0.52 | ▲1.2% |
| 24-05-09 | 43.43 | ▼-0.62 | ▼-1.41% |
| 24-05-08 | 44.05 | ▲0.46 | ▲1.06% |
| 24-05-07 | 43.59 | ▼-0.01 | ▼-0.02% |
| 24-05-06 | 43.60 | ▼-0.34 | ▼-0.77% |
| 24-05-03 | 43.94 | ▲0.68 | ▲1.57% |
| 24-05-02 | 43.26 | ▲1.18 | ▲2.8% |
| 24-05-01 | 42.08 | ▼-0.03 | ▼-0.07% |
| 24-04-30 | 42.11 | ▲0.98 | ▲2.38% |
| 24-04-29 | 41.13 | ▲5.41 | ▲15.15% |
| 24-04-26 | 35.72 | ▲0.24 | ▲0.68% |
| 24-04-25 | 35.48 | ▼-0.54 | ▼-1.5% |
| 24-04-24 | 36.02 | ▲0.10 | ▲0.28% |
| 24-04-23 | 35.92 | ▲0.85 | ▲2.42% |
| 24-04-22 | 35.07 | ▲0.27 | ▲0.78% |
| 24-04-19 | 34.80 | ▲1.32 | ▲3.94% |
| 24-04-18 | 33.48 | ▲0.47 | ▲1.42% |
| 24-04-17 | 33.01 | ▼-0.29 | ▼-0.87% |