[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
International Bancshares : ( IBOC:US )
58.78USD ▲ 0.40 (0.69%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 58.78 | ▲0.40 | ▲0.69% |
| 25-04-15 | 58.38 | ▲1.17 | ▲2.05% |
| 25-04-14 | 57.21 | ▲0.75 | ▲1.33% |
| 25-04-11 | 56.46 | ▼-0.53 | ▼-0.93% |
| 25-04-10 | 56.99 | ▼-3.30 | ▼-5.47% |
| 25-04-09 | 60.29 | ▲3.89 | ▲6.9% |
| 25-04-08 | 56.40 | ▼-0.30 | ▼-0.53% |
| 25-04-07 | 56.70 | ▼-0.25 | ▼-0.44% |
| 25-04-04 | 56.95 | ▼-0.93 | ▼-1.61% |
| 25-04-03 | 57.88 | ▼-4.71 | ▼-7.53% |
| 25-04-02 | 62.59 | ▲0.01 | ▲0.02% |
| 25-04-01 | 62.58 | ▼-0.48 | ▼-0.76% |
| 25-03-31 | 63.06 | ▲0.34 | ▲0.54% |
| 25-03-28 | 62.72 | ▼-1.09 | ▼-1.71% |
| 25-03-27 | 63.81 | ▲0.04 | ▲0.06% |
| 25-03-26 | 63.77 | ▼-1.08 | ▼-1.67% |
| 25-03-25 | 64.85 | ▼-0.79 | ▼-1.2% |
| 25-03-24 | 65.64 | ▲2.20 | ▲3.47% |
| 25-03-21 | 63.44 | ▲0.46 | ▲0.73% |
| 25-03-20 | 62.98 | ▼-0.58 | ▼-0.91% |
| 25-03-19 | 63.56 | ▲1.33 | ▲2.14% |
| 25-03-18 | 62.23 | ▼-0.22 | ▼-0.35% |
| 25-03-17 | 62.45 | ▼-0.71 | ▼-1.12% |
| 25-03-16 | 63.16 | -0.00 | -0% |
| 25-03-14 | 63.16 | ▲1.88 | ▲3.07% |
| 25-03-13 | 61.28 | ▼-0.15 | ▼-0.24% |
| 25-03-12 | 61.43 | ▲0.33 | ▲0.54% |
| 25-03-11 | 61.10 | ▲0.48 | ▲0.79% |
| 25-03-10 | 60.62 | ▼-1.27 | ▼-2.05% |
| 25-03-07 | 61.89 | ▲0.23 | ▲0.37% |
| 25-03-06 | 61.66 | ▼-1.16 | ▼-1.85% |
| 25-03-05 | 62.82 | ▼-0.56 | ▼-0.88% |
| 25-03-04 | 63.38 | ▼-2.47 | ▼-3.75% |
| 25-03-03 | 65.85 | ▼-1.15 | ▼-1.72% |
| 25-02-28 | 67.00 | ▲1.04 | ▲1.58% |
| 25-02-27 | 65.96 | ▲0.55 | ▲0.84% |
| 25-02-26 | 65.41 | ▼-0.16 | ▼-0.24% |
| 25-02-25 | 65.57 | ▲0.92 | ▲1.42% |
| 25-02-24 | 64.65 | ▲0.68 | ▲1.06% |
| 25-02-21 | 63.97 | ▼-1.75 | ▼-2.66% |
| 25-02-20 | 65.72 | ▼-0.46 | ▼-0.7% |
| 25-02-19 | 66.18 | ▲0.16 | ▲0.24% |
| 25-02-18 | 66.02 | ▲1.28 | ▲1.98% |
| 25-02-14 | 64.74 | ▼-0.32 | ▼-0.49% |
| 25-02-13 | 65.06 | ▲0.22 | ▲0.34% |
| 25-02-12 | 64.84 | ▼-2.26 | ▼-3.37% |
| 25-02-11 | 67.10 | ▲0.85 | ▲1.28% |
| 25-02-10 | 66.25 | ▼-0.42 | ▼-0.63% |
| 25-02-07 | 66.67 | ▼-1.24 | ▼-1.83% |
| 25-02-06 | 67.91 | ▲0.50 | ▲0.74% |
| 25-02-05 | 67.41 | ▲0.59 | ▲0.88% |
| 25-02-04 | 66.82 | ▲1.87 | ▲2.88% |
| 25-02-03 | 64.95 | ▼-0.94 | ▼-1.43% |
| 25-01-31 | 65.89 | ▼-1.37 | ▼-2.04% |
| 25-01-30 | 67.26 | ▲0.61 | ▲0.92% |
| 25-01-29 | 66.65 | ▼-0.16 | ▼-0.24% |
| 25-01-28 | 66.81 | ▲0.13 | ▲0.19% |
| 25-01-27 | 66.68 | ▲0.98 | ▲1.49% |
| 25-01-24 | 65.70 | ▲0.05 | ▲0.08% |
| 25-01-23 | 65.65 | ▼-0.21 | ▼-0.32% |
| 25-01-22 | 65.86 | ▼-0.85 | ▼-1.27% |
| 25-01-21 | 66.71 | ▲0.73 | ▲1.11% |
| 25-01-17 | 65.98 | ▲0.45 | ▲0.69% |
| 25-01-16 | 65.53 | ▼-0.75 | ▼-1.13% |
| 25-01-15 | 66.28 | ▲0.85 | ▲1.3% |
| 25-01-14 | 65.43 | ▲1.85 | ▲2.91% |
| 25-01-13 | 63.58 | ▲0.86 | ▲1.37% |
| 25-01-10 | 62.72 | ▼-1.18 | ▼-1.85% |
| 25-01-08 | 63.90 | ▲0.29 | ▲0.46% |
| 25-01-07 | 63.61 | ▲0.09 | ▲0.14% |
| 25-01-06 | 63.52 | ▲0.25 | ▲0.4% |
| 25-01-03 | 63.27 | ▲0.33 | ▲0.52% |
| 25-01-02 | 62.94 | ▼-0.22 | ▼-0.35% |
| 24-12-31 | 63.16 | ▼-0.31 | ▼-0.49% |
| 24-12-30 | 63.47 | ▼-0.33 | ▼-0.52% |
| 24-12-27 | 63.80 | ▼-1.08 | ▼-1.66% |
| 24-12-26 | 64.88 | ▲0.47 | ▲0.73% |
| 24-12-24 | 64.41 | ▲0.27 | ▲0.42% |
| 24-12-23 | 64.14 | ▼-0.17 | ▼-0.26% |
| 24-12-20 | 64.31 | ▲1.45 | ▲2.31% |
| 24-12-19 | 62.86 | ▼-1.24 | ▼-1.93% |
| 24-12-18 | 64.10 | ▼-3.70 | ▼-5.46% |
| 24-12-17 | 67.80 | ▼-1.35 | ▼-1.95% |
| 24-12-16 | 69.15 | ▼-0.65 | ▼-0.93% |
| 24-12-13 | 69.80 | ▼-0.31 | ▼-0.44% |
| 24-12-12 | 70.11 | ▼-1.17 | ▼-1.64% |
| 24-12-11 | 71.28 | ▲0.78 | ▲1.11% |
| 24-12-10 | 70.50 | ▼-0.20 | ▼-0.28% |
| 24-12-09 | 70.70 | ▼-1.25 | ▼-1.74% |
| 24-12-06 | 71.95 | ▲0.24 | ▲0.33% |
| 24-12-05 | 71.71 | ▼-0.84 | ▼-1.16% |
| 24-12-04 | 72.55 | ▲0.48 | ▲0.67% |
| 24-12-03 | 72.07 | ▼-0.75 | ▼-1.03% |
| 24-12-02 | 72.82 | ▼-0.31 | ▼-0.42% |
| 24-11-29 | 73.13 | ▲0.22 | ▲0.3% |
| 24-11-27 | 72.91 | ▼-0.97 | ▼-1.31% |
| 24-11-26 | 73.88 | ▼-1.23 | ▼-1.64% |
| 24-11-25 | 75.11 | ▲1.71 | ▲2.33% |
| 24-11-22 | 73.40 | ▲1.74 | ▲2.43% |
| 24-11-21 | 71.66 | ▲1.76 | ▲2.52% |
| 24-11-20 | 69.90 | ▼-0.76 | ▼-1.08% |
| 24-11-19 | 70.66 | ▼-0.16 | ▼-0.23% |
| 24-11-18 | 70.82 | ▼-0.07 | ▼-0.1% |
| 24-11-15 | 70.89 | ▼-0.96 | ▼-1.34% |
| 24-11-14 | 71.85 | ▲0.60 | ▲0.84% |
| 24-11-13 | 71.25 | ▼-0.60 | ▼-0.84% |
| 24-11-12 | 71.85 | ▼-1.23 | ▼-1.68% |
| 24-11-11 | 73.08 | ▲1.98 | ▲2.78% |
| 24-11-08 | 71.10 | ▲1.14 | ▲1.63% |
| 24-11-07 | 69.96 | ▼-2.56 | ▼-3.53% |
| 24-11-06 | 72.52 | ▲9.62 | ▲15.29% |
| 24-11-05 | 62.90 | ▲1.26 | ▲2.04% |
| 24-11-04 | 61.64 | ▼-0.19 | ▼-0.31% |
| 24-11-01 | 61.83 | ▲0.57 | ▲0.93% |
| 24-10-31 | 61.26 | ▼-1.88 | ▼-2.98% |
| 24-10-30 | 63.14 | ▲1.08 | ▲1.74% |
| 24-10-29 | 62.06 | ▼-0.65 | ▼-1.04% |
| 24-10-28 | 62.71 | ▲1.90 | ▲3.12% |
| 24-10-25 | 60.81 | ▼-0.88 | ▼-1.43% |
| 24-10-24 | 61.69 | ▼-0.67 | ▼-1.07% |
| 24-10-23 | 62.36 | ▼-0.42 | ▼-0.67% |
| 24-10-22 | 62.78 | ▲0.77 | ▲1.24% |
| 24-10-21 | 62.01 | ▼-2.41 | ▼-3.74% |
| 24-10-18 | 64.42 | ▼-1.30 | ▼-1.98% |
| 24-10-17 | 65.72 | ▲0.55 | ▲0.84% |
| 24-10-16 | 65.17 | ▲1.68 | ▲2.65% |
| 24-10-15 | 63.49 | ▲0.76 | ▲1.21% |
| 24-10-14 | 62.73 | ▲0.72 | ▲1.16% |
| 24-10-11 | 62.01 | ▲2.47 | ▲4.15% |
| 24-10-10 | 59.54 | ▼-0.08 | ▼-0.13% |
| 24-10-09 | 59.62 | ▲1.20 | ▲2.05% |
| 24-10-08 | 58.42 | ▼-0.07 | ▼-0.12% |
| 24-10-07 | 58.49 | ▼-0.09 | ▼-0.15% |
| 24-10-04 | 58.58 | ▲1.33 | ▲2.32% |
| 24-10-03 | 57.25 | ▼-0.08 | ▼-0.14% |
| 24-10-02 | 57.33 | ▼-0.73 | ▼-1.26% |
| 24-10-01 | 58.06 | ▼-1.73 | ▼-2.89% |
| 24-09-30 | 59.79 | ▲0.28 | ▲0.47% |
| 24-09-27 | 59.51 | ▲0.09 | ▲0.15% |
| 24-09-26 | 59.42 | ▲0.36 | ▲0.61% |
| 24-09-25 | 59.06 | ▼-1.04 | ▼-1.73% |
| 24-09-24 | 60.10 | ▼-0.80 | ▼-1.31% |
| 24-09-23 | 60.90 | ▼-0.66 | ▼-1.07% |
| 24-09-20 | 61.56 | ▼-2.10 | ▼-3.3% |
| 24-09-19 | 63.66 | ▲1.52 | ▲2.45% |
| 24-09-18 | 62.14 | ▼-0.16 | ▼-0.26% |
| 24-09-17 | 62.30 | ▲0.63 | ▲1.02% |
| 24-09-16 | 61.67 | ▲0.73 | ▲1.2% |
| 24-09-13 | 60.94 | ▲1.04 | ▲1.74% |
| 24-09-12 | 59.90 | ▲0.24 | ▲0.4% |
| 24-09-11 | 59.66 | ▼-0.76 | ▼-1.26% |
| 24-09-10 | 60.42 | ▼-0.16 | ▼-0.26% |
| 24-09-09 | 60.58 | ▲0.71 | ▲1.19% |
| 24-09-06 | 59.87 | ▼-1.47 | ▼-2.4% |
| 24-09-05 | 61.34 | ▼-0.47 | ▼-0.76% |
| 24-09-04 | 61.81 | ▼-1.24 | ▼-1.97% |
| 24-09-03 | 63.05 | ▼-0.13 | ▼-0.21% |
| 24-08-30 | 63.18 | ▲0.97 | ▲1.56% |
| 24-08-29 | 62.21 | ▼-0.41 | ▼-0.65% |
| 24-08-28 | 62.62 | ▲0.73 | ▲1.18% |
| 24-08-27 | 61.89 | ▼-0.35 | ▼-0.56% |
| 24-08-26 | 62.24 | ▼-0.21 | ▼-0.34% |
| 24-08-23 | 62.45 | ▲2.16 | ▲3.58% |
| 24-08-22 | 60.29 | ▼-0.12 | ▼-0.2% |
| 24-08-21 | 60.41 | ▲0.44 | ▲0.73% |
| 24-08-20 | 59.97 | ▼-1.23 | ▼-2.01% |
| 24-08-19 | 61.20 | ▲1.02 | ▲1.69% |
| 24-08-16 | 60.18 | ▲0.86 | ▲1.45% |
| 24-08-15 | 59.32 | ▲1.49 | ▲2.58% |
| 24-08-14 | 57.83 | ▼-1.04 | ▼-1.77% |
| 24-08-13 | 58.87 | ▲1.10 | ▲1.9% |
| 24-08-12 | 57.77 | ▼-0.28 | ▼-0.48% |
| 24-08-09 | 58.05 | ▼-0.17 | ▼-0.29% |
| 24-08-08 | 58.22 | ▲1.27 | ▲2.23% |
| 24-08-07 | 56.95 | ▼-0.86 | ▼-1.49% |
| 24-08-06 | 57.81 | ▼-0.35 | ▼-0.6% |
| 24-08-05 | 58.16 | ▼-3.11 | ▼-5.08% |
| 24-08-02 | 61.27 | ▼-2.40 | ▼-3.77% |
| 24-08-01 | 63.67 | ▼-3.77 | ▼-5.59% |
| 24-07-31 | 67.44 | ▼-0.37 | ▼-0.55% |
| 24-07-30 | 67.81 | ▲0.44 | ▲0.65% |
| 24-07-29 | 67.37 | ▼-1.88 | ▼-2.71% |
| 24-07-26 | 69.25 | ▲0.80 | ▲1.17% |
| 24-07-25 | 68.45 | ▲1.72 | ▲2.58% |
| 24-07-24 | 66.73 | ▼-0.83 | ▼-1.23% |
| 24-07-23 | 67.56 | ▲0.97 | ▲1.46% |
| 24-07-22 | 66.59 | ▲0.76 | ▲1.15% |
| 24-07-19 | 65.83 | ▲0.22 | ▲0.34% |
| 24-07-18 | 65.61 | ▼-0.57 | ▼-0.86% |
| 24-07-17 | 66.18 | ▲0.77 | ▲1.18% |
| 24-07-16 | 65.41 | ▲2.69 | ▲4.29% |
| 24-07-15 | 62.72 | ▲1.60 | ▲2.62% |
| 24-07-12 | 61.12 | ▲0.17 | ▲0.28% |
| 24-07-11 | 60.95 | ▲3.39 | ▲5.89% |
| 24-07-10 | 57.56 | ▲1.02 | ▲1.8% |
| 24-07-09 | 56.54 | ▲0.35 | ▲0.62% |
| 24-07-08 | 56.19 | ▼-0.31 | ▼-0.55% |
| 24-07-05 | 56.50 | ▼-0.70 | ▼-1.22% |
| 24-07-03 | 57.20 | ▼-1.14 | ▼-1.95% |
| 24-07-02 | 58.34 | ▲0.57 | ▲0.99% |
| 24-07-01 | 57.77 | ▲0.56 | ▲0.98% |
| 24-06-28 | 57.21 | ▲0.93 | ▲1.65% |
| 24-06-27 | 56.28 | ▲0.91 | ▲1.64% |
| 24-06-26 | 55.37 | ▲0.42 | ▲0.76% |
| 24-06-25 | 54.95 | ▼-0.51 | ▼-0.92% |
| 24-06-24 | 55.46 | ▲0.43 | ▲0.78% |
| 24-06-21 | 55.03 | ▲0.28 | ▲0.51% |
| 24-06-20 | 54.75 | ▼-0.06 | ▼-0.11% |
| 24-06-18 | 54.81 | ▲0.12 | ▲0.22% |
| 24-06-17 | 54.69 | ▲0.78 | ▲1.45% |
| 24-06-14 | 53.91 | ▼-0.54 | ▼-0.99% |
| 24-06-13 | 54.45 | ▼-1.05 | ▼-1.89% |
| 24-06-12 | 55.50 | ▲1.37 | ▲2.53% |
| 24-06-11 | 54.13 | ▲0.15 | ▲0.28% |
| 24-06-10 | 53.98 | ▼-0.71 | ▼-1.3% |
| 24-06-07 | 54.69 | ▼-0.28 | ▼-0.51% |
| 24-06-06 | 54.97 | ▼-0.25 | ▼-0.45% |
| 24-06-05 | 55.22 | ▼-0.04 | ▼-0.07% |
| 24-06-04 | 55.26 | ▼-1.09 | ▼-1.93% |
| 24-06-03 | 56.35 | ▼-0.48 | ▼-0.84% |
| 24-05-31 | 56.83 | ▲0.29 | ▲0.51% |
| 24-05-30 | 56.54 | ▲0.55 | ▲0.98% |
| 24-05-29 | 55.99 | ▼-1.37 | ▼-2.39% |
| 24-05-28 | 57.36 | ▼-0.55 | ▼-0.95% |
| 24-05-24 | 57.91 | ▲0.66 | ▲1.15% |
| 24-05-23 | 57.25 | ▼-1.12 | ▼-1.92% |
| 24-05-22 | 58.37 | ▼-1.27 | ▼-2.13% |
| 24-05-21 | 59.64 | ▼-0.03 | ▼-0.05% |
| 24-05-20 | 59.67 | ▼-1.02 | ▼-1.68% |
| 24-05-17 | 60.69 | ▲0.17 | ▲0.28% |
| 24-05-16 | 60.52 | ▼-0.20 | ▼-0.33% |
| 24-05-15 | 60.72 | ▲0.38 | ▲0.63% |
| 24-05-14 | 60.34 | ▲0.68 | ▲1.14% |
| 24-05-13 | 59.66 | ▼-0.22 | ▼-0.37% |
| 24-05-10 | 59.88 | ▼-0.30 | ▼-0.5% |
| 24-05-09 | 60.18 | ▲0.13 | ▲0.22% |
| 24-05-08 | 60.05 | ▲0.19 | ▲0.32% |
| 24-05-07 | 59.86 | ▼-0.28 | ▼-0.47% |
| 24-05-06 | 60.14 | ▲0.71 | ▲1.19% |
| 24-05-03 | 59.43 | ▲1.05 | ▲1.8% |
| 24-05-02 | 58.38 | ▲1.21 | ▲2.12% |
| 24-05-01 | 57.17 | ▲1.52 | ▲2.73% |
| 24-04-30 | 55.65 | ▼-0.81 | ▼-1.43% |
| 24-04-29 | 56.46 | ▲0.31 | ▲0.55% |
| 24-04-26 | 56.15 | ▲0.18 | ▲0.32% |
| 24-04-25 | 55.97 | ▼-0.29 | ▼-0.52% |
| 24-04-24 | 56.26 | ▲0.09 | ▲0.16% |
| 24-04-23 | 56.17 | ▲0.92 | ▲1.67% |
| 24-04-22 | 55.25 | ▲0.83 | ▲1.53% |
| 24-04-19 | 54.42 | ▲1.88 | ▲3.58% |
| 24-04-18 | 52.54 | ▲0.36 | ▲0.69% |