[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
S&T Bancorp : ( STBA:US )
34.02USD ▲ 0.04 (0.12%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 34.02 | ▲0.04 | ▲0.12% |
| 25-04-15 | 33.98 | ▲0.67 | ▲2.01% |
| 25-04-14 | 33.31 | ▲0.42 | ▲1.28% |
| 25-04-11 | 32.89 | ▼-0.25 | ▼-0.75% |
| 25-04-10 | 33.14 | ▼-2.41 | ▼-6.78% |
| 25-04-09 | 35.55 | ▲1.86 | ▲5.52% |
| 25-04-08 | 33.69 | ▲0.15 | ▲0.45% |
| 25-04-07 | 33.54 | ▼-0.25 | ▼-0.74% |
| 25-04-04 | 33.79 | ▼-0.99 | ▼-2.85% |
| 25-04-03 | 34.78 | ▼-2.55 | ▼-6.83% |
| 25-04-02 | 37.33 | ▲0.18 | ▲0.48% |
| 25-04-01 | 37.15 | ▲0.10 | ▲0.27% |
| 25-03-31 | 37.05 | ▼-0.12 | ▼-0.32% |
| 25-03-28 | 37.17 | ▼-0.63 | ▼-1.67% |
| 25-03-27 | 37.80 | ▲0.16 | ▲0.43% |
| 25-03-26 | 37.64 | ▲0.07 | ▲0.19% |
| 25-03-25 | 37.57 | ▼-0.37 | ▼-0.98% |
| 25-03-24 | 37.94 | ▲0.91 | ▲2.46% |
| 25-03-21 | 37.03 | ▼-0.21 | ▼-0.56% |
| 25-03-20 | 37.24 | ▼-0.77 | ▼-2.03% |
| 25-03-19 | 38.01 | ▲0.15 | ▲0.4% |
| 25-03-18 | 37.86 | ▼-0.18 | ▼-0.47% |
| 25-03-17 | 38.04 | ▼-0.34 | ▼-0.89% |
| 25-03-14 | 38.38 | ▲0.92 | ▲2.46% |
| 25-03-13 | 37.46 | ▲0.11 | ▲0.29% |
| 25-03-12 | 37.35 | ▲0.18 | ▲0.48% |
| 25-03-11 | 37.17 | ▼-0.34 | ▼-0.91% |
| 25-03-10 | 37.51 | ▼-1.49 | ▼-3.82% |
| 25-03-07 | 39.00 | ▲0.22 | ▲0.57% |
| 25-03-06 | 38.78 | ▼-0.04 | ▼-0.1% |
| 25-03-05 | 38.82 | ▼-0.37 | ▼-0.94% |
| 25-03-04 | 39.19 | ▼-0.99 | ▼-2.46% |
| 25-03-03 | 40.18 | ▼-0.04 | ▼-0.1% |
| 25-02-28 | 40.22 | ▲0.42 | ▲1.06% |
| 25-02-27 | 39.80 | ▲0.30 | ▲0.76% |
| 25-02-26 | 39.50 | ▼-0.22 | ▼-0.55% |
| 25-02-25 | 39.72 | ▲0.56 | ▲1.43% |
| 25-02-24 | 39.16 | ▼-0.20 | ▼-0.51% |
| 25-02-21 | 39.36 | ▼-0.72 | ▼-1.8% |
| 25-02-20 | 40.08 | ▼-0.55 | ▼-1.35% |
| 25-02-19 | 40.63 | ▲0.22 | ▲0.54% |
| 25-02-18 | 40.41 | ▲0.25 | ▲0.62% |
| 25-02-14 | 40.16 | ▲0.51 | ▲1.29% |
| 25-02-13 | 39.65 | ▲0.11 | ▲0.28% |
| 25-02-12 | 39.54 | ▼-1.43 | ▼-3.49% |
| 25-02-11 | 40.97 | ▲0.94 | ▲2.35% |
| 25-02-10 | 40.03 | ▼-0.42 | ▼-1.04% |
| 25-02-07 | 40.45 | ▼-0.77 | ▼-1.87% |
| 25-02-06 | 41.22 | ▲0.55 | ▲1.35% |
| 25-02-05 | 40.67 | ▲0.34 | ▲0.84% |
| 25-02-04 | 40.33 | ▲1.23 | ▲3.15% |
| 25-02-03 | 39.10 | ▼-0.34 | ▼-0.86% |
| 25-01-31 | 39.44 | ▲1.06 | ▲2.76% |
| 25-01-30 | 38.38 | ▲0.34 | ▲0.89% |
| 25-01-29 | 38.04 | ▼-0.12 | ▼-0.31% |
| 25-01-28 | 38.16 | ▼-0.10 | ▼-0.26% |
| 25-01-27 | 38.26 | ▲0.89 | ▲2.38% |
| 25-01-24 | 37.37 | ▲0.17 | ▲0.46% |
| 25-01-23 | 37.20 | ▲0.16 | ▲0.43% |
| 25-01-22 | 37.04 | ▼-0.52 | ▼-1.38% |
| 25-01-21 | 37.56 | ▲0.18 | ▲0.48% |
| 25-01-17 | 37.38 | ▲0.38 | ▲1.03% |
| 25-01-16 | 37.00 | ▼-0.28 | ▼-0.75% |
| 25-01-15 | 37.28 | ▲0.41 | ▲1.11% |
| 25-01-14 | 36.87 | ▲1.23 | ▲3.45% |
| 25-01-13 | 35.64 | ▲0.21 | ▲0.59% |
| 25-01-10 | 35.43 | ▼-1.31 | ▼-3.57% |
| 25-01-08 | 36.74 | ▼-0.15 | ▼-0.41% |
| 25-01-07 | 36.89 | ▼-0.37 | ▼-0.99% |
| 25-01-06 | 37.26 | ▼-0.07 | ▼-0.19% |
| 25-01-03 | 37.33 | ▲0.14 | ▲0.38% |
| 25-01-02 | 37.19 | ▼-1.03 | ▼-2.69% |
| 24-12-31 | 38.22 | ▼-0.15 | ▼-0.39% |
| 24-12-30 | 38.37 | ▼-0.10 | ▼-0.26% |
| 24-12-27 | 38.47 | ▼-0.61 | ▼-1.56% |
| 24-12-26 | 39.08 | ▼-0.30 | ▼-0.76% |
| 24-12-24 | 39.38 | ▲0.34 | ▲0.87% |
| 24-12-23 | 39.04 | ▼-0.22 | ▼-0.56% |
| 24-12-20 | 39.26 | ▲0.37 | ▲0.95% |
| 24-12-19 | 38.89 | ▼-0.39 | ▼-0.99% |
| 24-12-18 | 39.28 | ▼-2.57 | ▼-6.14% |
| 24-12-17 | 41.85 | ▼-1.03 | ▼-2.4% |
| 24-12-16 | 42.88 | ▲0.45 | ▲1.06% |
| 24-12-13 | 42.43 | ▼-0.20 | ▼-0.47% |
| 24-12-12 | 42.63 | ▼-0.66 | ▼-1.52% |
| 24-12-11 | 43.29 | ▲0.51 | ▲1.19% |
| 24-12-10 | 42.78 | ▲0.03 | ▲0.07% |
| 24-12-09 | 42.75 | ▼-0.14 | ▼-0.33% |
| 24-12-06 | 42.89 | ▲0.33 | ▲0.78% |
| 24-12-05 | 42.56 | ▼-0.45 | ▼-1.05% |
| 24-12-04 | 43.01 | ▲0.55 | ▲1.3% |
| 24-12-03 | 42.46 | ▼-0.53 | ▼-1.23% |
| 24-12-02 | 42.99 | ▲0.20 | ▲0.47% |
| 24-11-29 | 42.79 | ▼-0.58 | ▼-1.34% |
| 24-11-27 | 43.37 | ▼-0.16 | ▼-0.37% |
| 24-11-26 | 43.53 | ▼-0.59 | ▼-1.34% |
| 24-11-25 | 44.12 | ▲0.68 | ▲1.57% |
| 24-11-22 | 43.44 | ▲0.92 | ▲2.16% |
| 24-11-21 | 42.52 | ▲0.56 | ▲1.33% |
| 24-11-20 | 41.96 | ▼-0.06 | ▼-0.14% |
| 24-11-19 | 42.02 | ▼-0.11 | ▼-0.26% |
| 24-11-18 | 42.13 | ▼-0.21 | ▼-0.5% |
| 24-11-15 | 42.34 | ▼-0.07 | ▼-0.17% |
| 24-11-14 | 42.41 | ▼-0.27 | ▼-0.63% |
| 24-11-13 | 42.68 | ▼-0.53 | ▼-1.23% |
| 24-11-12 | 43.21 | ▼-0.20 | ▼-0.46% |
| 24-11-11 | 43.41 | ▲1.25 | ▲2.96% |
| 24-11-08 | 42.16 | ▲0.58 | ▲1.39% |
| 24-11-07 | 41.58 | ▼-2.26 | ▼-5.16% |
| 24-11-06 | 43.84 | ▲5.51 | ▲14.38% |
| 24-11-05 | 38.33 | ▲0.74 | ▲1.97% |
| 24-11-04 | 37.59 | ▼-0.25 | ▼-0.66% |
| 24-11-01 | 37.84 | ▼-0.14 | ▼-0.37% |
| 24-10-31 | 37.98 | ▼-0.55 | ▼-1.43% |
| 24-10-30 | 38.53 | ▲0.21 | ▲0.55% |
| 24-10-29 | 38.32 | ▼-0.41 | ▼-1.06% |
| 24-10-28 | 38.73 | ▲0.88 | ▲2.32% |
| 24-10-25 | 37.85 | ▼-0.66 | ▼-1.71% |
| 24-10-24 | 38.51 | ▲0.02 | ▲0.05% |
| 24-10-23 | 38.49 | ▼-0.26 | ▼-0.67% |
| 24-10-22 | 38.75 | ▲0.08 | ▲0.21% |
| 24-10-21 | 38.67 | ▼-0.88 | ▼-2.23% |
| 24-10-18 | 39.55 | ▼-1.78 | ▼-4.31% |
| 24-10-17 | 41.33 | ▼-0.87 | ▼-2.06% |
| 24-10-16 | 42.20 | ▲0.33 | ▲0.79% |
| 24-10-15 | 41.87 | ▲0.67 | ▲1.63% |
| 24-10-14 | 41.20 | ▲0.41 | ▲1.01% |
| 24-10-11 | 40.79 | ▲1.44 | ▲3.66% |
| 24-10-10 | 39.35 | ▼-0.09 | ▼-0.23% |
| 24-10-09 | 39.44 | ▲0.32 | ▲0.82% |
| 24-10-08 | 39.12 | ▼-0.07 | ▼-0.18% |
| 24-10-07 | 39.19 | ▼-0.49 | ▼-1.23% |
| 24-10-04 | 39.68 | ▲0.38 | ▲0.97% |
| 24-10-03 | 39.30 | ▼-0.36 | ▼-0.91% |
| 24-10-02 | 39.66 | ▼-0.95 | ▼-2.34% |
| 24-10-01 | 40.61 | ▼-1.36 | ▼-3.24% |
| 24-09-30 | 41.97 | ▲0.85 | ▲2.07% |
| 24-09-27 | 41.12 | ▼-0.31 | ▼-0.75% |
| 24-09-26 | 41.43 | ▼-0.09 | ▼-0.22% |
| 24-09-25 | 41.52 | ▼-0.47 | ▼-1.12% |
| 24-09-24 | 41.99 | ▼-0.93 | ▼-2.17% |
| 24-09-23 | 42.92 | ▼-0.34 | ▼-0.79% |
| 24-09-20 | 43.26 | ▼-0.98 | ▼-2.22% |
| 24-09-19 | 44.24 | ▲1.05 | ▲2.43% |
| 24-09-18 | 43.19 | ▲0.04 | ▲0.09% |
| 24-09-17 | 43.15 | ▲0.17 | ▲0.4% |
| 24-09-16 | 42.98 | ▲0.69 | ▲1.63% |
| 24-09-13 | 42.29 | ▲1.16 | ▲2.82% |
| 24-09-12 | 41.13 | ▲0.22 | ▲0.54% |
| 24-09-11 | 40.91 | ▼-0.70 | ▼-1.68% |
| 24-09-10 | 41.61 | ▲0.34 | ▲0.82% |
| 24-09-09 | 41.27 | ▲0.02 | ▲0.05% |
| 24-09-06 | 41.25 | ▼-0.52 | ▼-1.24% |
| 24-09-05 | 41.77 | ▼-0.26 | ▼-0.62% |
| 24-09-04 | 42.03 | ▼-0.55 | ▼-1.29% |
| 24-09-03 | 42.58 | ▼-0.39 | ▼-0.91% |
| 24-08-30 | 42.97 | ▲0.23 | ▲0.54% |
| 24-08-29 | 42.74 | ▲0.23 | ▲0.54% |
| 24-08-28 | 42.51 | ▲0.51 | ▲1.21% |
| 24-08-27 | 42.00 | ▼-0.56 | ▼-1.32% |
| 24-08-26 | 42.56 | ▼-0.76 | ▼-1.75% |
| 24-08-23 | 43.32 | ▲2.49 | ▲6.1% |
| 24-08-22 | 40.83 | ▲0.07 | ▲0.17% |
| 24-08-21 | 40.76 | ▲0.43 | ▲1.07% |
| 24-08-20 | 40.33 | ▼-0.74 | ▼-1.8% |
| 24-08-19 | 41.07 | ▲0.23 | ▲0.56% |
| 24-08-16 | 40.84 | ▲0.71 | ▲1.77% |
| 24-08-15 | 40.13 | ▲0.79 | ▲2.01% |
| 24-08-14 | 39.34 | ▼-0.31 | ▼-0.78% |
| 24-08-13 | 39.65 | ▲0.55 | ▲1.41% |
| 24-08-12 | 39.10 | ▼-0.41 | ▼-1.04% |
| 24-08-09 | 39.51 | ▼-0.49 | ▼-1.23% |
| 24-08-08 | 40.00 | ▲0.01 | ▲0.03% |
| 24-08-07 | 39.99 | ▼-0.32 | ▼-0.79% |
| 24-08-06 | 40.31 | ▲0.29 | ▲0.72% |
| 24-08-05 | 40.02 | ▼-1.31 | ▼-3.17% |
| 24-08-02 | 41.33 | ▼-1.25 | ▼-2.94% |
| 24-08-01 | 42.58 | ▼-1.80 | ▼-4.06% |
| 24-07-31 | 44.38 | ▼-0.10 | ▼-0.22% |
| 24-07-30 | 44.48 | ▲0.16 | ▲0.36% |
| 24-07-29 | 44.32 | ▼-1.29 | ▼-2.83% |
| 24-07-26 | 45.61 | ▲0.78 | ▲1.74% |
| 24-07-25 | 44.83 | ▲1.25 | ▲2.87% |
| 24-07-24 | 43.58 | ▲0.78 | ▲1.82% |
| 24-07-23 | 42.80 | ▲1.00 | ▲2.39% |
| 24-07-22 | 41.80 | ▲0.59 | ▲1.43% |
| 24-07-19 | 41.21 | ▲1.67 | ▲4.22% |
| 24-07-18 | 39.54 | ▼-0.25 | ▼-0.63% |
| 24-07-17 | 39.79 | ▲0.75 | ▲1.92% |
| 24-07-16 | 39.04 | ▲2.39 | ▲6.52% |
| 24-07-15 | 36.65 | ▲1.21 | ▲3.41% |
| 24-07-12 | 35.44 | ▼-0.02 | ▼-0.06% |
| 24-07-11 | 35.46 | ▲2.06 | ▲6.17% |
| 24-07-10 | 33.40 | ▲0.26 | ▲0.78% |
| 24-07-09 | 33.14 | ▲0.50 | ▲1.53% |
| 24-07-08 | 32.64 | ▲0.16 | ▲0.49% |
| 24-07-05 | 32.48 | ▼-0.35 | ▼-1.07% |
| 24-07-03 | 32.83 | ▼-0.59 | ▼-1.77% |
| 24-07-02 | 33.42 | ▲0.30 | ▲0.91% |
| 24-07-01 | 33.12 | ▼-0.27 | ▼-0.81% |
| 24-06-28 | 33.39 | ▲0.81 | ▲2.49% |
| 24-06-27 | 32.58 | ▲0.36 | ▲1.12% |
| 24-06-26 | 32.22 | ▲0.60 | ▲1.9% |
| 24-06-25 | 31.62 | ▼-0.25 | ▼-0.78% |
| 24-06-24 | 31.87 | ▲0.74 | ▲2.38% |
| 24-06-21 | 31.13 | ▼-0.22 | ▼-0.7% |
| 24-06-20 | 31.35 | ▲0.14 | ▲0.45% |
| 24-06-18 | 31.21 | ▲0.11 | ▲0.35% |
| 24-06-17 | 31.10 | ▲1.04 | ▲3.46% |
| 24-06-14 | 30.06 | ▼-0.37 | ▼-1.22% |
| 24-06-13 | 30.43 | ▼-0.54 | ▼-1.74% |
| 24-06-12 | 30.97 | ▲0.88 | ▲2.92% |
| 24-06-11 | 30.09 | ▼-0.23 | ▼-0.76% |
| 24-06-10 | 30.32 | ▼-0.84 | ▼-2.7% |
| 24-06-07 | 31.16 | ▼-0.02 | ▼-0.06% |
| 24-06-06 | 31.18 | ▲0.21 | ▲0.68% |
| 24-06-05 | 30.97 | ▲0.03 | ▲0.1% |
| 24-06-04 | 30.94 | ▼-1.07 | ▼-3.34% |
| 24-06-03 | 32.01 | ▲0.10 | ▲0.31% |
| 24-05-31 | 31.91 | ▲0.16 | ▲0.5% |
| 24-05-30 | 31.75 | ▲0.56 | ▲1.8% |
| 24-05-29 | 31.19 | ▼-1.10 | ▼-3.41% |
| 24-05-28 | 32.29 | ▼-0.59 | ▼-1.79% |
| 24-05-24 | 32.88 | ▲0.41 | ▲1.26% |
| 24-05-23 | 32.47 | ▼-0.40 | ▼-1.22% |
| 24-05-22 | 32.87 | ▼-0.09 | ▼-0.27% |
| 24-05-21 | 32.96 | ▲0.28 | ▲0.86% |
| 24-05-20 | 32.68 | ▼-0.42 | ▼-1.27% |
| 24-05-17 | 33.10 | ▲0.73 | ▲2.26% |
| 24-05-16 | 32.37 | ▲0.17 | ▲0.53% |
| 24-05-15 | 32.20 | ▲0.40 | ▲1.26% |
| 24-05-14 | 31.80 | ▲0.02 | ▲0.06% |
| 24-05-13 | 31.78 | ▼-0.10 | ▼-0.31% |
| 24-05-10 | 31.88 | ▼-0.12 | ▼-0.38% |
| 24-05-09 | 32.00 | ▲0.38 | ▲1.2% |
| 24-05-08 | 31.62 | ▼-0.07 | ▼-0.22% |
| 24-05-07 | 31.69 | ▼-0.03 | ▼-0.09% |
| 24-05-06 | 31.72 | ▲0.16 | ▲0.51% |
| 24-05-03 | 31.56 | ▲0.03 | ▲0.1% |
| 24-05-02 | 31.53 | ▲0.64 | ▲2.07% |
| 24-05-01 | 30.89 | ▲0.74 | ▲2.45% |
| 24-04-30 | 30.15 | ▼-0.46 | ▼-1.5% |
| 24-04-29 | 30.61 | ▼-0.37 | ▼-1.19% |
| 24-04-26 | 30.98 | ▼-0.02 | ▼-0.06% |
| 24-04-25 | 31.00 | ▼-0.27 | ▼-0.86% |
| 24-04-24 | 31.27 | ▲0.12 | ▲0.39% |
| 24-04-23 | 31.15 | ▲0.36 | ▲1.17% |
| 24-04-22 | 30.79 | ▲0.32 | ▲1.05% |
| 24-04-19 | 30.47 | ▲1.12 | ▲3.82% |
| 24-04-18 | 29.35 | ▲0.15 | ▲0.51% |
| 24-04-17 | 29.20 | ▲0.01 | ▲0.03% |