[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
ServisFirst Bancshares : ( SFBS:US )
68.89USD ▼ -0.47 (-0.68%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 68.89 | ▼-0.47 | ▼-0.68% |
| 25-04-15 | 69.36 | ▲0.37 | ▲0.54% |
| 25-04-14 | 68.99 | ▲0.25 | ▲0.36% |
| 25-04-11 | 68.74 | ▼-0.28 | ▼-0.41% |
| 25-04-10 | 69.02 | ▼-4.85 | ▼-6.57% |
| 25-04-09 | 73.87 | ▲5.39 | ▲7.87% |
| 25-04-08 | 68.48 | ▼-1.77 | ▼-2.52% |
| 25-04-07 | 70.25 | ▼-0.50 | ▼-0.71% |
| 25-04-04 | 70.75 | ▼-3.22 | ▼-4.35% |
| 25-04-03 | 73.97 | ▼-8.24 | ▼-10.02% |
| 25-04-02 | 82.21 | ▲1.28 | ▲1.58% |
| 25-04-01 | 80.93 | ▼-1.67 | ▼-2.02% |
| 25-03-31 | 82.60 | ▲0.66 | ▲0.81% |
| 25-03-28 | 81.94 | ▼-0.95 | ▼-1.15% |
| 25-03-27 | 82.89 | ▼-0.83 | ▼-0.99% |
| 25-03-26 | 83.72 | ▼-0.19 | ▼-0.23% |
| 25-03-25 | 83.91 | ▼-0.50 | ▼-0.59% |
| 25-03-24 | 84.41 | ▲2.63 | ▲3.22% |
| 25-03-21 | 81.78 | ▼-0.22 | ▼-0.27% |
| 25-03-20 | 82.00 | ▼-1.15 | ▼-1.38% |
| 25-03-19 | 83.15 | ▲0.46 | ▲0.56% |
| 25-03-18 | 82.69 | ▼-0.44 | ▼-0.53% |
| 25-03-17 | 83.13 | ▼-0.26 | ▼-0.31% |
| 25-03-14 | 83.39 | ▲2.59 | ▲3.21% |
| 25-03-13 | 80.80 | ▼-0.79 | ▼-0.97% |
| 25-03-12 | 81.59 | ▲0.41 | ▲0.51% |
| 25-03-11 | 81.18 | ▼-1.44 | ▼-1.74% |
| 25-03-10 | 82.62 | ▼-2.76 | ▼-3.23% |
| 25-03-07 | 85.38 | ▼-0.61 | ▼-0.71% |
| 25-03-06 | 85.99 | ▼-1.48 | ▼-1.69% |
| 25-03-05 | 87.47 | ▲0.01 | ▲0.01% |
| 25-03-04 | 87.46 | ▼-3.85 | ▼-4.22% |
| 25-03-03 | 91.31 | ▼-0.09 | ▼-0.1% |
| 25-02-28 | 91.40 | ▲1.78 | ▲1.99% |
| 25-02-27 | 89.62 | ▲0.77 | ▲0.87% |
| 25-02-26 | 88.85 | ▲0.55 | ▲0.62% |
| 25-02-25 | 88.30 | ▲0.64 | ▲0.73% |
| 25-02-24 | 87.66 | ▲0.90 | ▲1.04% |
| 25-02-21 | 86.76 | ▼-2.08 | ▼-2.34% |
| 25-02-20 | 88.84 | ▼-1.32 | ▼-1.46% |
| 25-02-19 | 90.16 | ▼-0.40 | ▼-0.44% |
| 25-02-18 | 90.56 | ▲2.04 | ▲2.3% |
| 25-02-14 | 88.52 | ▼-0.57 | ▼-0.64% |
| 25-02-13 | 89.09 | ▲0.06 | ▲0.07% |
| 25-02-12 | 89.03 | ▼-3.11 | ▼-3.38% |
| 25-02-11 | 92.14 | ▲1.56 | ▲1.72% |
| 25-02-10 | 90.58 | ▼-0.24 | ▼-0.26% |
| 25-02-07 | 90.82 | ▼-2.76 | ▼-2.95% |
| 25-02-06 | 93.58 | ▲0.21 | ▲0.22% |
| 25-02-05 | 93.37 | ▲2.40 | ▲2.64% |
| 25-02-04 | 90.97 | ▲2.68 | ▲3.04% |
| 25-02-03 | 88.29 | ▼-2.38 | ▼-2.62% |
| 25-01-31 | 90.67 | ▲0.53 | ▲0.59% |
| 25-01-30 | 90.14 | ▼-1.11 | ▼-1.22% |
| 25-01-29 | 91.25 | ▼-0.82 | ▼-0.89% |
| 25-01-28 | 92.07 | ▲2.39 | ▲2.67% |
| 25-01-27 | 89.68 | ▲1.34 | ▲1.52% |
| 25-01-24 | 88.34 | ▲0.94 | ▲1.08% |
| 25-01-23 | 87.40 | ▼-1.74 | ▼-1.95% |
| 25-01-22 | 89.14 | ▼-0.82 | ▼-0.91% |
| 25-01-21 | 89.96 | ▲0.94 | ▲1.06% |
| 25-01-17 | 89.02 | ▲1.81 | ▲2.08% |
| 25-01-16 | 87.21 | ▼-0.75 | ▼-0.85% |
| 25-01-15 | 87.96 | ▲1.82 | ▲2.11% |
| 25-01-14 | 86.14 | ▲3.55 | ▲4.3% |
| 25-01-13 | 82.59 | ▲1.17 | ▲1.44% |
| 25-01-10 | 81.42 | ▼-2.38 | ▼-2.84% |
| 25-01-08 | 83.80 | ▼-0.17 | ▼-0.2% |
| 25-01-07 | 83.97 | ▼-1.07 | ▼-1.26% |
| 25-01-06 | 85.04 | ▲0.72 | ▲0.85% |
| 25-01-03 | 84.32 | ▲0.73 | ▲0.87% |
| 25-01-02 | 83.59 | ▼-1.15 | ▼-1.36% |
| 24-12-31 | 84.74 | ▼-0.90 | ▼-1.05% |
| 24-12-30 | 85.64 | ▼-0.93 | ▼-1.07% |
| 24-12-27 | 86.57 | ▼-1.00 | ▼-1.14% |
| 24-12-26 | 87.57 | ▲0.81 | ▲0.93% |
| 24-12-24 | 86.76 | ▲0.74 | ▲0.86% |
| 24-12-23 | 86.02 | ▲0.16 | ▲0.19% |
| 24-12-20 | 85.86 | ▲0.76 | ▲0.89% |
| 24-12-19 | 85.10 | ▼-1.29 | ▼-1.49% |
| 24-12-18 | 86.39 | ▼-5.86 | ▼-6.35% |
| 24-12-17 | 92.25 | ▼-2.16 | ▼-2.29% |
| 24-12-16 | 94.41 | ▲1.41 | ▲1.52% |
| 24-12-13 | 93.00 | ▼-0.62 | ▼-0.66% |
| 24-12-12 | 93.62 | ▼-1.42 | ▼-1.49% |
| 24-12-11 | 95.04 | ▲0.41 | ▲0.43% |
| 24-12-10 | 94.63 | ▲0.17 | ▲0.18% |
| 24-12-09 | 94.46 | ▼-0.70 | ▼-0.74% |
| 24-12-06 | 95.16 | ▲0.48 | ▲0.51% |
| 24-12-05 | 94.68 | ▼-0.89 | ▼-0.93% |
| 24-12-04 | 95.57 | ▲1.29 | ▲1.37% |
| 24-12-03 | 94.28 | ▼-1.01 | ▼-1.06% |
| 24-12-02 | 95.29 | ▼-0.49 | ▼-0.51% |
| 24-11-29 | 95.78 | ▼-1.30 | ▼-1.34% |
| 24-11-27 | 97.08 | ▼-0.16 | ▼-0.16% |
| 24-11-26 | 97.24 | ▼-1.76 | ▼-1.78% |
| 24-11-25 | 99.00 | ▲2.36 | ▲2.44% |
| 24-11-22 | 96.64 | ▲3.39 | ▲3.64% |
| 24-11-21 | 93.25 | ▲0.52 | ▲0.56% |
| 24-11-20 | 92.73 | ▼-0.93 | ▼-0.99% |
| 24-11-19 | 93.66 | ▲0.04 | ▲0.04% |
| 24-11-18 | 93.62 | ▼-0.96 | ▼-1.02% |
| 24-11-15 | 94.58 | ▼-0.12 | ▼-0.13% |
| 24-11-14 | 94.70 | ▼-1.20 | ▼-1.25% |
| 24-11-13 | 95.90 | ▼-0.71 | ▼-0.73% |
| 24-11-12 | 96.61 | ▼-2.13 | ▼-2.16% |
| 24-11-11 | 98.74 | ▲2.76 | ▲2.88% |
| 24-11-08 | 95.98 | ▲2.28 | ▲2.43% |
| 24-11-07 | 93.70 | ▼-2.57 | ▼-2.67% |
| 24-11-06 | 96.27 | ▲9.85 | ▲11.4% |
| 24-11-05 | 86.42 | ▲1.95 | ▲2.31% |
| 24-11-04 | 84.47 | ▲0.16 | ▲0.19% |
| 24-11-01 | 84.31 | ▲1.17 | ▲1.41% |
| 24-10-31 | 83.14 | ▼-1.85 | ▼-2.18% |
| 24-10-30 | 84.99 | ▲0.33 | ▲0.39% |
| 24-10-29 | 84.66 | ▼-1.14 | ▼-1.33% |
| 24-10-28 | 85.80 | ▲3.11 | ▲3.76% |
| 24-10-25 | 82.69 | ▼-2.32 | ▼-2.73% |
| 24-10-24 | 85.01 | ▲0.83 | ▲0.99% |
| 24-10-23 | 84.18 | ▼-0.29 | ▼-0.34% |
| 24-10-22 | 84.47 | ▲1.66 | ▲2% |
| 24-10-21 | 82.81 | ▼-2.88 | ▼-3.36% |
| 24-10-18 | 85.69 | ▼-1.88 | ▼-2.15% |
| 24-10-17 | 87.57 | ▼-0.05 | ▼-0.06% |
| 24-10-16 | 87.62 | ▲2.59 | ▲3.05% |
| 24-10-15 | 85.03 | ▲1.55 | ▲1.86% |
| 24-10-14 | 83.48 | ▲1.45 | ▲1.77% |
| 24-10-11 | 82.03 | ▲3.76 | ▲4.8% |
| 24-10-10 | 78.27 | ▼-0.33 | ▼-0.42% |
| 24-10-09 | 78.60 | ▲1.03 | ▲1.33% |
| 24-10-08 | 77.57 | ▼-0.67 | ▼-0.86% |
| 24-10-07 | 78.24 | ▼-1.56 | ▼-1.95% |
| 24-10-04 | 79.80 | ▲1.83 | ▲2.35% |
| 24-10-03 | 77.97 | ▲0.14 | ▲0.18% |
| 24-10-02 | 77.83 | ▲0.49 | ▲0.63% |
| 24-10-01 | 77.34 | ▼-3.11 | ▼-3.87% |
| 24-09-30 | 80.45 | ▲1.36 | ▲1.72% |
| 24-09-27 | 79.09 | ▲0.17 | ▲0.22% |
| 24-09-26 | 78.92 | ▼-0.21 | ▼-0.27% |
| 24-09-25 | 79.13 | ▼-1.06 | ▼-1.32% |
| 24-09-24 | 80.19 | ▼-3.02 | ▼-3.63% |
| 24-09-23 | 83.21 | ▼-1.29 | ▼-1.53% |
| 24-09-20 | 84.50 | ▼-1.75 | ▼-2.03% |
| 24-09-19 | 86.25 | ▲3.21 | ▲3.87% |
| 24-09-18 | 83.04 | ▲1.53 | ▲1.88% |
| 24-09-17 | 81.51 | ▲1.27 | ▲1.58% |
| 24-09-16 | 80.24 | ▲1.89 | ▲2.41% |
| 24-09-13 | 78.35 | ▲2.02 | ▲2.65% |
| 24-09-12 | 76.33 | ▲1.32 | ▲1.76% |
| 24-09-11 | 75.01 | ▼-1.01 | ▼-1.33% |
| 24-09-10 | 76.02 | ▼-0.76 | ▼-0.99% |
| 24-09-09 | 76.78 | ▲0.15 | ▲0.2% |
| 24-09-06 | 76.63 | ▼-1.29 | ▼-1.66% |
| 24-09-05 | 77.92 | ▼-1.14 | ▼-1.44% |
| 24-09-04 | 79.06 | ▲0.12 | ▲0.15% |
| 24-09-03 | 78.94 | ▼-2.12 | ▼-2.62% |
| 24-08-30 | 81.06 | ▲0.95 | ▲1.19% |
| 24-08-29 | 80.11 | ▼-0.56 | ▼-0.69% |
| 24-08-28 | 80.67 | ▲0.55 | ▲0.69% |
| 24-08-27 | 80.12 | ▼-0.37 | ▼-0.46% |
| 24-08-26 | 80.49 | ▼-1.14 | ▼-1.4% |
| 24-08-23 | 81.63 | ▲4.00 | ▲5.15% |
| 24-08-22 | 77.63 | ▼-0.54 | ▼-0.69% |
| 24-08-21 | 78.17 | ▲1.11 | ▲1.44% |
| 24-08-20 | 77.06 | ▼-1.67 | ▼-2.12% |
| 24-08-19 | 78.73 | ▲1.85 | ▲2.41% |
| 24-08-16 | 76.88 | ▲1.48 | ▲1.96% |
| 24-08-15 | 75.40 | ▲1.54 | ▲2.09% |
| 24-08-14 | 73.86 | ▲0.40 | ▲0.54% |
| 24-08-13 | 73.46 | ▲1.38 | ▲1.91% |
| 24-08-12 | 72.08 | ▼-1.31 | ▼-1.78% |
| 24-08-09 | 73.39 | ▼-1.02 | ▼-1.37% |
| 24-08-08 | 74.41 | ▲0.95 | ▲1.29% |
| 24-08-07 | 73.46 | ▼-1.13 | ▼-1.51% |
| 24-08-06 | 74.59 | ▲0.65 | ▲0.88% |
| 24-08-05 | 73.94 | ▼-1.64 | ▼-2.17% |
| 24-08-02 | 75.58 | ▼-1.64 | ▼-2.12% |
| 24-08-01 | 77.22 | ▼-3.02 | ▼-3.76% |
| 24-07-31 | 80.24 | ▲1.26 | ▲1.6% |
| 24-07-30 | 78.98 | ▲0.78 | ▲1% |
| 24-07-29 | 78.20 | ▼-2.34 | ▼-2.91% |
| 24-07-26 | 80.54 | ▲0.43 | ▲0.54% |
| 24-07-25 | 80.11 | ▲2.26 | ▲2.9% |
| 24-07-24 | 77.85 | ▼-2.44 | ▼-3.04% |
| 24-07-23 | 80.29 | ▲1.31 | ▲1.66% |
| 24-07-22 | 78.98 | ▲1.51 | ▲1.95% |
| 24-07-19 | 77.47 | ▲0.08 | ▲0.1% |
| 24-07-18 | 77.39 | ▼-1.47 | ▼-1.86% |
| 24-07-17 | 78.86 | ▼-1.21 | ▼-1.51% |
| 24-07-16 | 80.07 | ▲9.19 | ▲12.97% |
| 24-07-15 | 70.88 | ▲2.45 | ▲3.58% |
| 24-07-12 | 68.43 | ▲1.15 | ▲1.71% |
| 24-07-11 | 67.28 | ▲4.44 | ▲7.07% |
| 24-07-10 | 62.84 | ▲1.65 | ▲2.7% |
| 24-07-09 | 61.19 | ▲0.80 | ▲1.32% |
| 24-07-08 | 60.39 | ▼-0.53 | ▼-0.87% |
| 24-07-05 | 60.92 | ▼-0.81 | ▼-1.31% |
| 24-07-03 | 61.73 | ▼-1.08 | ▼-1.72% |
| 24-07-02 | 62.81 | ▲0.25 | ▲0.4% |
| 24-07-01 | 62.56 | ▼-0.63 | ▼-1% |
| 24-06-28 | 63.19 | ▲2.46 | ▲4.05% |
| 24-06-27 | 60.73 | ▲1.73 | ▲2.93% |
| 24-06-26 | 59.00 | ▼-0.39 | ▼-0.66% |
| 24-06-25 | 59.39 | ▼-1.13 | ▼-1.87% |
| 24-06-24 | 60.52 | ▲1.78 | ▲3.03% |
| 24-06-21 | 58.74 | ▼-0.71 | ▼-1.19% |
| 24-06-20 | 59.45 | ▼-0.63 | ▼-1.05% |
| 24-06-18 | 60.08 | ▼-0.04 | ▼-0.07% |
| 24-06-17 | 60.12 | ▲0.95 | ▲1.61% |
| 24-06-14 | 59.17 | ▼-0.85 | ▼-1.42% |
| 24-06-13 | 60.02 | ▼-1.09 | ▼-1.78% |
| 24-06-12 | 61.11 | ▲1.87 | ▲3.16% |
| 24-06-11 | 59.24 | ▼-0.19 | ▼-0.32% |
| 24-06-10 | 59.43 | ▼-0.57 | ▼-0.95% |
| 24-06-07 | 60.00 | ▼-0.88 | ▼-1.45% |
| 24-06-06 | 60.88 | ▲0.55 | ▲0.91% |
| 24-06-05 | 60.33 | ▲1.02 | ▲1.72% |
| 24-06-04 | 59.31 | ▼-0.80 | ▼-1.33% |
| 24-06-03 | 60.11 | ▼-1.69 | ▼-2.73% |
| 24-05-31 | 61.80 | ▲0.06 | ▲0.1% |
| 24-05-30 | 61.74 | ▲1.69 | ▲2.81% |
| 24-05-29 | 60.05 | ▼-1.84 | ▼-2.97% |
| 24-05-28 | 61.89 | ▼-0.80 | ▼-1.28% |
| 24-05-24 | 62.69 | ▲0.06 | ▲0.1% |
| 24-05-23 | 62.63 | ▼-1.49 | ▼-2.32% |
| 24-05-22 | 64.12 | ▼-1.18 | ▼-1.81% |
| 24-05-21 | 65.30 | ▲0.18 | ▲0.28% |
| 24-05-20 | 65.12 | ▼-0.88 | ▼-1.33% |
| 24-05-17 | 66.00 | ▲0.76 | ▲1.16% |
| 24-05-16 | 65.24 | ▼-0.83 | ▼-1.26% |
| 24-05-15 | 66.07 | ▼-0.30 | ▼-0.45% |
| 24-05-14 | 66.37 | ▲1.71 | ▲2.64% |
| 24-05-13 | 64.66 | ▼-0.11 | ▼-0.17% |
| 24-05-10 | 64.77 | ▲0.16 | ▲0.25% |
| 24-05-09 | 64.61 | ▲1.27 | ▲2.01% |
| 24-05-08 | 63.34 | ▲0.15 | ▲0.24% |
| 24-05-07 | 63.19 | ▼-0.23 | ▼-0.36% |
| 24-05-06 | 63.42 | ▲0.59 | ▲0.94% |
| 24-05-03 | 62.83 | ▲1.23 | ▲2% |
| 24-05-02 | 61.60 | ▲1.30 | ▲2.16% |
| 24-05-01 | 60.30 | ▲1.34 | ▲2.27% |
| 24-04-30 | 58.96 | ▼-0.34 | ▼-0.57% |
| 24-04-29 | 59.30 | ▼-1.45 | ▼-2.39% |
| 24-04-26 | 60.75 | ▼-0.52 | ▼-0.85% |
| 24-04-25 | 61.27 | ▼-1.77 | ▼-2.81% |
| 24-04-24 | 63.04 | ▲0.42 | ▲0.67% |
| 24-04-23 | 62.62 | ▲1.32 | ▲2.15% |
| 24-04-22 | 61.30 | ▲1.08 | ▲1.79% |
| 24-04-19 | 60.22 | ▲1.17 | ▲1.98% |
| 24-04-18 | 59.05 | ▲0.19 | ▲0.32% |